KissMeData/466910/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	213000	5057375	1996	1996	1996	1996	89
3	20250502	212900	5057375	1996	1996	1996	1996	0
4	20250502	212800	5057375	1996	1996	1996	1996	0
5	20250502	212700	5057375	1996	1996	1996	1996	0
6	20250502	212600	5057375	1996	1996	1996	1996	0
7	20250502	212500	5057375	1996	1996	1996	1996	0
8	20250502	212400	5057375	1996	1996	1996	1996	0
9	20250502	212300	5057375	1996	1996	1996	1996	0
10	20250502	212200	5057375	1996	1996	1996	1996	0
11	20250502	212100	5057375	1996	1996	1996	1996	0
12	20250502	212000	5057375	1996	1996	1996	1996	0
13	20250502	211900	5057375	1996	1996	1996	1996	0
14	20250502	211800	5057375	1996	1996	1996	1996	0
15	20250502	211700	5057375	1996	1996	1996	1996	0
16	20250502	211600	5057375	1996	1996	1996	1996	0
17	20250502	211500	5057375	1996	1996	1996	1996	0
18	20250502	211400	5057375	1996	1996	1996	1996	0
19	20250502	211300	5057375	1996	1996	1996	1996	0
20	20250502	211200	5057375	1996	1996	1996	1996	0
21	20250502	211100	5057375	1996	1996	1996	1996	0
22	20250502	211000	5057375	1996	1996	1996	1996	0
23	20250502	210900	5057375	1996	1996	1996	1996	0
24	20250502	210800	5057375	1996	1996	1996	1996	0
25	20250502	210700	5057375	1996	1996	1996	1996	0
26	20250502	210600	5057375	1996	1996	1996	1996	0
27	20250502	210500	5057375	1996	1996	1996	1996	0
28	20250502	210400	5057375	1996	1996	1996	1996	0
29	20250502	210300	5057375	1996	1996	1996	1996	0
30	20250502	210200	5057375	1996	1996	1996	1996	0
31	20250502	210100	5057375	1996	1996	1996	1996	0
32	20250502	210000	5057375	1996	1996	1996	1996	89
33	20250502	205900	5057375	1996	1996	1996	1996	0
34	20250502	205800	5057375	1996	1996	1996	1996	0
35	20250502	205700	5057375	1996	1996	1996	1996	0
36	20250502	205600	5057375	1996	1996	1996	1996	0
37	20250502	205500	5057375	1996	1996	1996	1996	0
38	20250502	205400	5057375	1996	1996	1996	1996	0
39	20250502	205300	5057375	1996	1996	1996	1996	0
40	20250502	205200	5057375	1996	1996	1996	1996	0
41	20250502	205100	5057375	1996	1996	1996	1996	0
42	20250502	205000	5057375	1996	1996	1996	1996	0
43	20250502	204900	5057375	1996	1996	1996	1996	0
44	20250502	204800	5057375	1996	1996	1996	1996	0
45	20250502	204700	5057375	1996	1996	1996	1996	0
46	20250502	204600	5057375	1996	1996	1996	1996	0
47	20250502	204500	5057375	1996	1996	1996	1996	0
48	20250502	204400	5057375	1996	1996	1996	1996	0
49	20250502	204300	5057375	1996	1996	1996	1996	0
50	20250502	204200	5057375	1996	1996	1996	1996	0
51	20250502	204100	5057375	1996	1996	1996	1996	0
52	20250502	204000	5057375	1996	1996	1996	1996	0
53	20250502	203900	5057375	1996	1996	1996	1996	0
54	20250502	203800	5057375	1996	1996	1996	1996	0
55	20250502	203700	5057375	1996	1996	1996	1996	0
56	20250502	203600	5057375	1996	1996	1996	1996	0
57	20250502	203500	5057375	1996	1996	1996	1996	0
58	20250502	203400	5057375	1996	1996	1996	1996	0
59	20250502	203300	5057375	1996	1996	1996	1996	0
60	20250502	203200	5057375	1996	1996	1996	1996	0
61	20250502	203100	5057375	1996	1996	1996	1996	0
62	20250502	203000	5057375	1996	1996	1996	1996	89
63	20250502	202900	5057375	1996	1996	1996	1996	0
64	20250502	202800	5057375	1996	1996	1996	1996	0
65	20250502	202700	5057375	1996	1996	1996	1996	0
66	20250502	202600	5057375	1996	1996	1996	1996	0
67	20250502	202500	5057375	1996	1996	1996	1996	0
68	20250502	202400	5057375	1996	1996	1996	1996	0
69	20250502	202300	5057375	1996	1996	1996	1996	0
70	20250502	202200	5057375	1996	1996	1996	1996	0
71	20250502	202100	5057375	1996	1996	1996	1996	0
72	20250502	202000	5057375	1996	1996	1996	1996	0
73	20250502	201900	5057375	1996	1996	1996	1996	0
74	20250502	201800	5057375	1996	1996	1996	1996	0
75	20250502	201700	5057375	1996	1996	1996	1996	0
76	20250502	201600	5057375	1996	1996	1996	1996	0
77	20250502	201500	5057375	1996	1996	1996	1996	0
78	20250502	201400	5057375	1996	1996	1996	1996	0
79	20250502	201300	5057375	1996	1996	1996	1996	0
80	20250502	201200	5057375	1996	1996	1996	1996	0
81	20250502	201100	5057375	1996	1996	1996	1996	0
82	20250502	201000	5057375	1996	1996	1996	1996	0
83	20250502	200900	5057375	1996	1996	1996	1996	0
84	20250502	200800	5057375	1996	1996	1996	1996	0
85	20250502	200700	5057375	1996	1996	1996	1996	0
86	20250502	200600	5057375	1996	1996	1996	1996	0
87	20250502	200500	5057375	1996	1996	1996	1996	0
88	20250502	200400	5057375	1996	1996	1996	1996	0
89	20250502	200300	5057375	1996	1996	1996	1996	0
90	20250502	200200	5057375	1996	1996	1996	1996	0
91	20250502	200100	5057375	1996	1996	1996	1996	0
92	20250502	200000	5057375	1996	1996	1996	1996	89
93	20250502	195900	5057375	1996	1996	1996	1996	0
94	20250502	195800	5057375	1996	1996	1996	1996	0
95	20250502	195700	5057375	1996	1996	1996	1996	0
96	20250502	195600	5057375	1996	1996	1996	1996	0
97	20250502	195500	5057375	1996	1996	1996	1996	0
98	20250502	195400	5057375	1996	1996	1996	1996	0
99	20250502	195300	5057375	1996	1996	1996	1996	0
100	20250502	195200	5057375	1996	1996	1996	1996	0
101	20250502	195100	5057375	1996	1996	1996	1996	0
102	20250502	195000	5057375	1996	1996	1996	1996	0
103	20250502	194900	5057375	1996	1996	1996	1996	0
104	20250502	194800	5057375	1996	1996	1996	1996	0
105	20250502	194700	5057375	1996	1996	1996	1996	0
106	20250502	194600	5057375	1996	1996	1996	1996	0
107	20250502	194500	5057375	1996	1996	1996	1996	0
108	20250502	194400	5057375	1996	1996	1996	1996	0
109	20250502	194300	5057375	1996	1996	1996	1996	0
110	20250502	194200	5057375	1996	1996	1996	1996	0
111	20250502	194100	5057375	1996	1996	1996	1996	0
112	20250502	194000	5057375	1996	1996	1996	1996	0
113	20250502	193900	5057375	1996	1996	1996	1996	0
114	20250502	193800	5057375	1996	1996	1996	1996	0
115	20250502	193700	5057375	1996	1996	1996	1996	0
116	20250502	193600	5057375	1996	1996	1996	1996	0
117	20250502	193500	5057375	1996	1996	1996	1996	0
118	20250502	193400	5057375	1996	1996	1996	1996	0
119	20250502	193300	5057375	1996	1996	1996	1996	0
120	20250502	193200	5057375	1996	1996	1996	1996	0
121	20250502	193100	5057375	1996	1996	1996	1996	0
122	20250502	193000	5057375	1996	1996	1996	1996	89
123	20250502	192900	5057375	1996	1996	1996	1996	0
124	20250502	192800	5057375	1996	1996	1996	1996	0
125	20250502	192700	5057375	1996	1996	1996	1996	0
126	20250502	192600	5057375	1996	1996	1996	1996	0
127	20250502	192500	5057375	1996	1996	1996	1996	0
128	20250502	192400	5057375	1996	1996	1996	1996	0
129	20250502	192300	5057375	1996	1996	1996	1996	0
130	20250502	192200	5057375	1996	1996	1996	1996	0
131	20250502	192100	5057375	1996	1996	1996	1996	0
132	20250502	192000	5057375	1996	1996	1996	1996	0
133	20250502	191900	5057375	1996	1996	1996	1996	0
134	20250502	191800	5057375	1996	1996	1996	1996	0
135	20250502	191700	5057375	1996	1996	1996	1996	0
136	20250502	191600	5057375	1996	1996	1996	1996	0
137	20250502	191500	5057375	1996	1996	1996	1996	0
138	20250502	191400	5057375	1996	1996	1996	1996	0
139	20250502	191300	5057375	1996	1996	1996	1996	0
140	20250502	191200	5057375	1996	1996	1996	1996	0
141	20250502	191100	5057375	1996	1996	1996	1996	0
142	20250502	191000	5057375	1996	1996	1996	1996	0
143	20250502	190900	5057375	1996	1996	1996	1996	0
144	20250502	190800	5057375	1996	1996	1996	1996	0
145	20250502	190700	5057375	1996	1996	1996	1996	0
146	20250502	190600	5057375	1996	1996	1996	1996	0
147	20250502	190500	5057375	1996	1996	1996	1996	0
148	20250502	190400	5057375	1996	1996	1996	1996	0
149	20250502	190300	5057375	1996	1996	1996	1996	0
150	20250502	190200	5057375	1996	1996	1996	1996	0
151	20250502	190100	5057375	1996	1996	1996	1996	0
152	20250502	190000	5057375	1996	1996	1996	1996	89
153	20250502	185900	5057375	1996	1996	1996	1996	0
154	20250502	185800	5057375	1996	1996	1996	1996	0
155	20250502	185700	5057375	1996	1996	1996	1996	0
156	20250502	185600	5057375	1996	1996	1996	1996	0
157	20250502	185500	5057375	1996	1996	1996	1996	0
158	20250502	185400	5057375	1996	1996	1996	1996	0
159	20250502	185300	5057375	1996	1996	1996	1996	0
160	20250502	185200	5057375	1996	1996	1996	1996	0
161	20250502	185100	5057375	1996	1996	1996	1996	0
162	20250502	185000	5057375	1996	1996	1996	1996	0
163	20250502	184900	5057375	1996	1996	1996	1996	0
164	20250502	184800	5057375	1996	1996	1996	1996	0
165	20250502	184700	5057375	1996	1996	1996	1996	0
166	20250502	184600	5057375	1996	1996	1996	1996	0
167	20250502	184500	5057375	1996	1996	1996	1996	0
168	20250502	184400	5057375	1996	1996	1996	1996	0
169	20250502	184300	5057375	1996	1996	1996	1996	0
170	20250502	184200	5057375	1996	1996	1996	1996	0
171	20250502	184100	5057375	1996	1996	1996	1996	0
172	20250502	184000	5057375	1996	1996	1996	1996	0
173	20250502	183900	5057375	1996	1996	1996	1996	0
174	20250502	183800	5057375	1996	1996	1996	1996	0
175	20250502	183700	5057375	1996	1996	1996	1996	0
176	20250502	183600	5057375	1996	1996	1996	1996	0
177	20250502	183500	5057375	1996	1996	1996	1996	0
178	20250502	183400	5057375	1996	1996	1996	1996	0
179	20250502	183300	5057375	1996	1996	1996	1996	0
180	20250502	183200	5057375	1996	1996	1996	1996	0
181	20250502	183100	5057375	1996	1996	1996	1996	0
182	20250502	183000	5057375	1996	1996	1996	1996	89
183	20250502	182900	5057375	1996	1996	1996	1996	0
184	20250502	182800	5057375	1996	1996	1996	1996	0
185	20250502	182700	5057375	1996	1996	1996	1996	0
186	20250502	182600	5057375	1996	1996	1996	1996	0
187	20250502	182500	5057375	1996	1996	1996	1996	0
188	20250502	182400	5057375	1996	1996	1996	1996	0
189	20250502	182300	5057375	1996	1996	1996	1996	0
190	20250502	182200	5057375	1996	1996	1996	1996	0
191	20250502	182100	5057375	1996	1996	1996	1996	0
192	20250502	182000	5057375	1996	1996	1996	1996	0
193	20250502	181900	5057375	1996	1996	1996	1996	0
194	20250502	181800	5057375	1996	1996	1996	1996	0
195	20250502	181700	5057375	1996	1996	1996	1996	0
196	20250502	181600	5057375	1996	1996	1996	1996	0
197	20250502	181500	5057375	1996	1996	1996	1996	0
198	20250502	181400	5057375	1996	1996	1996	1996	0
199	20250502	181300	5057375	1996	1996	1996	1996	0
200	20250502	181200	5057375	1996	1996	1996	1996	0
201	20250502	181100	5057375	1996	1996	1996	1996	0
202	20250502	181000	5057375	1996	1996	1996	1996	0
203	20250502	180900	5057375	1996	1996	1996	1996	0
204	20250502	180800	5057375	1996	1996	1996	1996	0
205	20250502	180700	5057375	1996	1996	1996	1996	0
206	20250502	180600	5057375	1996	1996	1996	1996	0
207	20250502	180500	5057375	1996	1996	1996	1996	0
208	20250502	180400	5057375	1996	1996	1996	1996	0
209	20250502	180300	5057375	1996	1996	1996	1996	0
210	20250502	180200	5057375	1996	1996	1996	1996	0
211	20250502	180100	5057375	1996	1996	1996	1996	0
212	20250502	180000	5057375	1996	1996	1996	1996	89
213	20250502	175900	5057375	1996	1996	1996	1996	0
214	20250502	175800	5057375	1996	1996	1996	1996	0
215	20250502	175700	5057375	1996	1996	1996	1996	0
216	20250502	175600	5057375	1996	1996	1996	1996	0
217	20250502	175500	5057375	1996	1996	1996	1996	0
218	20250502	175400	5057375	1996	1996	1996	1996	0
219	20250502	175300	5057375	1996	1996	1996	1996	0
220	20250502	175200	5057375	1996	1996	1996	1996	0
221	20250502	175100	5057375	1996	1996	1996	1996	0
222	20250502	175000	5057375	1996	1996	1996	1996	0
223	20250502	174900	5057375	1996	1996	1996	1996	0
224	20250502	174800	5057375	1996	1996	1996	1996	0
225	20250502	174700	5057375	1996	1996	1996	1996	0
226	20250502	174600	5057375	1996	1996	1996	1996	0
227	20250502	174500	5057375	1996	1996	1996	1996	0
228	20250502	174400	5057375	1996	1996	1996	1996	0
229	20250502	174300	5057375	1996	1996	1996	1996	0
230	20250502	174200	5057375	1996	1996	1996	1996	0
231	20250502	174100	5057375	1996	1996	1996	1996	0
232	20250502	174000	5057375	1996	1996	1996	1996	0
233	20250502	173900	5057375	1996	1996	1996	1996	0
234	20250502	173800	5057375	1996	1996	1996	1996	0
235	20250502	173700	5057375	1996	1996	1996	1996	0
236	20250502	173600	5057375	1996	1996	1996	1996	0
237	20250502	173500	5057375	1996	1996	1996	1996	0
238	20250502	173400	5057375	1996	1996	1996	1996	0
239	20250502	173300	5057375	1996	1996	1996	1996	0
240	20250502	173200	5057375	1996	1996	1996	1996	0
241	20250502	173100	5057375	1996	1996	1996	1996	0
242	20250502	173000	5057375	1996	1996	1996	1996	89
243	20250502	172900	5057375	1996	1996	1996	1996	0
244	20250502	172800	5057375	1996	1996	1996	1996	0
245	20250502	172700	5057375	1996	1996	1996	1996	0
246	20250502	172600	5057375	1996	1996	1996	1996	0
247	20250502	172500	5057375	1996	1996	1996	1996	0
248	20250502	172400	5057375	1996	1996	1996	1996	0
249	20250502	172300	5057375	1996	1996	1996	1996	0
250	20250502	172200	5057375	1996	1996	1996	1996	0
251	20250502	172100	5057375	1996	1996	1996	1996	0
252	20250502	172000	5057375	1996	1996	1996	1996	0
253	20250502	171900	5057375	1996	1996	1996	1996	0
254	20250502	171800	5057375	1996	1996	1996	1996	0
255	20250502	171700	5057375	1996	1996	1996	1996	0
256	20250502	171600	5057375	1996	1996	1996	1996	0
257	20250502	171500	5057375	1996	1996	1996	1996	0
258	20250502	171400	5057375	1996	1996	1996	1996	0
259	20250502	171300	5057375	1996	1996	1996	1996	0
260	20250502	171200	5057375	1996	1996	1996	1996	0
261	20250502	171100	5057375	1996	1996	1996	1996	0
262	20250502	171000	5057375	1996	1996	1996	1996	0
263	20250502	170900	5057375	1996	1996	1996	1996	0
264	20250502	170800	5057375	1996	1996	1996	1996	0
265	20250502	170700	5057375	1996	1996	1996	1996	0
266	20250502	170600	5057375	1996	1996	1996	1996	0
267	20250502	170500	5057375	1996	1996	1996	1996	0
268	20250502	170400	5057375	1996	1996	1996	1996	0
269	20250502	170300	5057375	1996	1996	1996	1996	0
270	20250502	170200	5057375	1996	1996	1996	1996	0
271	20250502	170100	5057375	1996	1996	1996	1996	0
272	20250502	170000	5057375	1996	1996	1996	1996	89
273	20250502	165900	5057375	1996	1996	1996	1996	0
274	20250502	165800	5057375	1996	1996	1996	1996	0
275	20250502	165700	5057375	1996	1996	1996	1996	0
276	20250502	165600	5057375	1996	1996	1996	1996	0
277	20250502	165500	5057375	1996	1996	1996	1996	0
278	20250502	165400	5057375	1996	1996	1996	1996	0
279	20250502	165300	5057375	1996	1996	1996	1996	0
280	20250502	165200	5057375	1996	1996	1996	1996	0
281	20250502	165100	5057375	1996	1996	1996	1996	0
282	20250502	165000	5057375	1996	1996	1996	1996	0
283	20250502	164900	5057375	1996	1996	1996	1996	0
284	20250502	164800	5057375	1996	1996	1996	1996	0
285	20250502	164700	5057375	1996	1996	1996	1996	0
286	20250502	164600	5057375	1996	1996	1996	1996	0
287	20250502	164500	5057375	1996	1996	1996	1996	0
288	20250502	164400	5057375	1996	1996	1996	1996	0
289	20250502	164300	5057375	1996	1996	1996	1996	0
290	20250502	164200	5057375	1996	1996	1996	1996	0
291	20250502	164100	5057375	1996	1996	1996	1996	0
292	20250502	164000	5057375	1996	1996	1996	1996	0
293	20250502	163900	5057375	1996	1996	1996	1996	0
294	20250502	163800	5057375	1996	1996	1996	1996	0
295	20250502	163700	5057375	1996	1996	1996	1996	0
296	20250502	163600	5057375	1996	1996	1996	1996	0
297	20250502	163500	5057375	1996	1996	1996	1996	0
298	20250502	163400	5057375	1996	1996	1996	1996	0
299	20250502	163300	5057375	1996	1996	1996	1996	0
300	20250502	163200	5057375	1996	1996	1996	1996	0
301	20250502	163100	5057375	1996	1996	1996	1996	0
302	20250502	163000	5057375	1996	1996	1996	1996	89
303	20250502	162900	5057375	1996	1996	1996	1996	0
304	20250502	162800	5057375	1996	1996	1996	1996	0
305	20250502	162700	5057375	1996	1996	1996	1996	0
306	20250502	162600	5057375	1996	1996	1996	1996	0
307	20250502	162500	5057375	1996	1996	1996	1996	0
308	20250502	162400	5057375	1996	1996	1996	1996	0
309	20250502	162300	5057375	1996	1996	1996	1996	0
310	20250502	162200	5057375	1996	1996	1996	1996	0
311	20250502	162100	5057375	1996	1996	1996	1996	0
312	20250502	162000	5057375	1996	1996	1996	1996	0
313	20250502	161900	5057375	1996	1996	1996	1996	0
314	20250502	161800	5057375	1996	1996	1996	1996	0
315	20250502	161700	5057375	1996	1996	1996	1996	0
316	20250502	161600	5057375	1996	1996	1996	1996	0
317	20250502	161500	5057375	1996	1996	1996	1996	0
318	20250502	161400	5057375	1996	1996	1996	1996	0
319	20250502	161300	5057375	1996	1996	1996	1996	0
320	20250502	161200	5057375	1996	1996	1996	1996	0
321	20250502	161100	5057375	1996	1996	1996	1996	0
322	20250502	161000	5057375	1996	1996	1996	1996	0
323	20250502	160900	5057375	1996	1996	1996	1996	0
324	20250502	160800	5057375	1996	1996	1996	1996	0
325	20250502	160700	5057375	1996	1996	1996	1996	0
326	20250502	160600	5057375	1996	1996	1996	1996	0
327	20250502	160500	5057375	1996	1996	1996	1996	0
328	20250502	160400	5057375	1996	1996	1996	1996	0
329	20250502	160300	5057375	1996	1996	1996	1996	0
330	20250502	160200	5057375	1996	1996	1996	1996	0
331	20250502	160100	5057375	1996	1996	1996	1996	0
332	20250502	160000	5057375	1996	1996	1996	1996	89
333	20250502	155900	5057375	1996	1996	1996	1996	0
334	20250502	155800	5057375	1996	1996	1996	1996	0
335	20250502	155700	5057375	1996	1996	1996	1996	0
336	20250502	155600	5057375	1996	1996	1996	1996	0
337	20250502	155500	5057375	1996	1996	1996	1996	0
338	20250502	155400	5057375	1996	1996	1996	1996	0
339	20250502	155300	5057375	1996	1996	1996	1996	0
340	20250502	155200	5057375	1996	1996	1996	1996	0
341	20250502	155100	5057375	1996	1996	1996	1996	0
342	20250502	155000	5057375	1996	1996	1996	1996	0
343	20250502	154900	5057375	1996	1996	1996	1996	0
344	20250502	154800	5057375	1996	1996	1996	1996	0
345	20250502	154700	5057375	1996	1996	1996	1996	0
346	20250502	154600	5057375	1996	1996	1996	1996	0
347	20250502	154500	5057375	1996	1996	1996	1996	0
348	20250502	154400	5057375	1996	1996	1996	1996	0
349	20250502	154300	5057375	1996	1996	1996	1996	0
350	20250502	154200	5057375	1996	1996	1996	1996	0
351	20250502	154100	5057375	1996	1996	1996	1996	0
352	20250502	154000	5057375	1996	1996	1996	1996	0
353	20250502	153900	5057375	1996	1996	1996	1996	0
354	20250502	153800	5057375	1996	1996	1996	1996	0
355	20250502	153700	5057375	1996	1996	1996	1996	0
356	20250502	153600	5057375	1996	1996	1996	1996	0
357	20250502	153500	5057375	1996	1996	1996	1996	0
358	20250502	153400	5057375	1996	1996	1996	1996	0
359	20250502	153300	5057375	1996	1996	1996	1996	0
360	20250502	153200	5057375	1996	1996	1996	1996	0
361	20250502	153100	5057375	1996	1996	1996	1996	0
362	20250502	153000	5057375	1996	1996	1996	1996	178
363	20250502	152900	4879731	1999	1999	1999	1999	0
364	20250502	152800	4879731	1999	1999	1999	1999	0
365	20250502	152700	4879731	1999	1999	1999	1999	0
366	20250502	152600	4879731	1999	1999	1999	1999	0
367	20250502	152500	4879731	1999	1999	1999	1999	0
368	20250502	152400	4879731	1999	1999	1999	1999	0
369	20250502	152300	4879731	1999	1999	1999	1999	0
370	20250502	152200	4879731	1999	1999	1999	1999	0
371	20250502	152100	4879731	1999	1999	1999	1999	0
372	20250502	152000	4879731	1999	1999	1999	1999	0
373	20250502	151900	4879731	1999	1999	1999	1999	0
374	20250502	151800	4879731	1999	1999	1999	1999	0
375	20250502	151700	4879731	1999	1996	1999	1996	7
376	20250502	151600	4865756	1996	1996	1996	1996	16
377	20250502	151500	4833820	1997	1996	1997	1996	7
378	20250502	151400	4819847	1996	1996	1996	1996	17
379	20250502	151300	4785915	1996	1996	1996	1996	18
380	20250502	151200	4749987	1996	1996	1996	1996	11
381	20250502	151100	4728031	1996	1996	1996	1996	6
382	20250502	151000	4716055	1996	1996	1996	1996	18
383	20250502	150900	4680127	1996	1996	1996	1996	17
384	20250502	150800	4646195	1996	1996	1996	1996	12
385	20250502	150700	4622243	1996	1996	1996	1996	6
386	20250502	150600	4610267	1996	1996	1996	1996	18
387	20250502	150500	4574339	1996	1996	1996	1996	17
388	20250502	150400	4540407	1996	1996	1996	1996	12
389	20250502	150300	4516455	1996	1996	1996	1996	17
390	20250502	150200	4482523	1996	1996	1996	1996	6
391	20250502	150100	4470547	1996	1996	1996	1996	18
392	20250502	150000	4434619	1996	1996	1996	1996	12
393	20250502	145900	4410667	1996	1996	1996	1996	17
394	20250502	145800	4376735	1996	1996	1996	1996	6
395	20250502	145700	4364759	1996	1996	1996	1996	18
396	20250502	145600	4328831	1996	1996	1996	1996	17
397	20250502	145500	4294899	1996	1996	1996	1996	12
398	20250502	145400	4270947	1996	1996	1996	1996	6
399	20250502	145300	4258971	1996	1996	1996	1996	17
400	20250502	145200	4225039	1996	1996	1996	1996	18
401	20250502	145100	4189111	1996	1996	1996	1996	16
402	20250502	145000	4157175	1997	1997	1997	1997	1
403	20250502	144900	4155178	1997	1997	1997	1997	24
404	20250502	144800	4107250	1997	1997	1997	1997	12
405	20250502	144700	4083286	1997	1997	1997	1997	11
406	20250502	144600	4061319	1997	1997	1997	1997	12
407	20250502	144500	4037355	1997	1997	1997	1997	12
408	20250502	144400	4013391	1997	1997	1997	1997	11
409	20250502	144300	3991424	1997	1997	1997	1997	17
410	20250502	144200	3957475	1996	1996	1996	1996	18
411	20250502	144100	3921547	1996	1996	1996	1996	11
412	20250502	144000	3899591	1996	1996	1996	1996	12
413	20250502	143900	3875639	1996	1996	1996	1996	12
414	20250502	143800	3851687	1996	1996	1996	1996	17
415	20250502	143700	3817755	1996	1996	1996	1996	12
416	20250502	143600	3793803	1996	1996	1996	1996	12
417	20250502	143500	3769851	1996	1996	1996	1996	17
418	20250502	143400	3735919	1996	1996	1996	1996	12
419	20250502	143300	3711967	1996	1996	1996	1996	12
420	20250502	143200	3688015	1996	1996	1996	1996	12
421	20250502	143100	3664063	1996	1996	1996	1996	17
422	20250502	143000	3630131	1996	1996	1996	1996	12
423	20250502	142900	3606179	1996	1996	1996	1996	12
424	20250502	142800	3582227	1996	1996	1996	1996	17
425	20250502	142700	3548295	1996	1996	1996	1996	12
426	20250502	142600	3524343	1996	1996	1996	1996	12
427	20250502	142500	3500391	1996	1996	1996	1996	17
428	20250502	142400	3466459	1996	1996	1996	1996	12
429	20250502	142300	3442507	1996	1996	1996	1996	12
430	20250502	142200	3418555	1996	1996	1996	1996	11
431	20250502	142100	3396599	1996	1996	1996	1996	18
432	20250502	142000	3360671	1996	1996	1996	1996	12
433	20250502	141900	3336719	1996	1996	1996	1996	11
434	20250502	141800	3314763	1996	1996	1996	1996	18
435	20250502	141700	3278835	1996	1996	1996	1996	12
436	20250502	141600	3254883	1996	1996	1996	1996	11
437	20250502	141500	3232927	1996	1996	1996	1996	12
438	20250502	141400	3208975	1996	1996	1996	1996	18
439	20250502	141300	3173047	1996	1996	1996	1996	11
440	20250502	141200	3151091	1996	1996	1996	1996	12
441	20250502	141100	3127139	1996	1996	1996	1996	18
442	20250502	141000	3091211	1996	1996	1996	1996	11
443	20250502	140900	3069255	1996	1996	1996	1996	12
444	20250502	140800	3045303	1996	1996	1996	1996	12
445	20250502	140700	3021351	1996	1996	1996	1996	17
446	20250502	140600	2987419	1996	1996	1996	1996	12
447	20250502	140500	2963467	1996	1996	1996	1996	12
448	20250502	140400	2939515	1996	1996	1996	1996	17
449	20250502	140300	2905583	1996	1996	1996	1996	12
450	20250502	140200	2881631	1996	1996	1996	1996	12
451	20250502	140100	2857679	1996	1996	1996	1996	11
452	20250502	140000	2835723	1996	1996	1996	1996	18
453	20250502	135900	2799795	1996	1996	1996	1996	12
454	20250502	135800	2775843	1996	1996	1996	1996	11
455	20250502	135700	2753887	1996	1996	1996	1996	18
456	20250502	135600	2717959	1996	1996	1996	1996	12
457	20250502	135500	2694007	1996	1996	1996	1996	11
458	20250502	135400	2672051	1996	1996	1996	1996	12
459	20250502	135300	2648099	1996	1996	1996	1996	18
460	20250502	135200	2612171	1996	1996	1996	1996	11
461	20250502	135100	2590215	1996	1996	1996	1996	12
462	20250502	135000	2566263	1996	1996	1996	1996	18
463	20250502	134900	2530335	1996	1996	1996	1996	11
464	20250502	134800	2508379	1996	1996	1996	1996	12
465	20250502	134700	2484427	1996	1996	1996	1996	12
466	20250502	134600	2460475	1996	1996	1996	1996	17
467	20250502	134500	2426543	1996	1996	1996	1996	12
468	20250502	134400	2402591	1996	1996	1996	1996	12
469	20250502	134300	2378639	1996	1996	1996	1996	17
470	20250502	134200	2344707	1996	1996	1996	1996	312
471	20250502	134100	1721955	1996	1996	1996	1996	12
472	20250502	134000	1698003	1996	1996	1996	1996	12
473	20250502	133900	1674051	1996	1996	1996	1996	17
474	20250502	133800	1640119	1996	1996	1996	1996	12
475	20250502	133700	1616167	1996	1996	1996	1996	12
476	20250502	133600	1592215	1996	1996	1996	1996	17
477	20250502	133500	1558283	1996	1996	1996	1996	12
478	20250502	133400	1534331	1996	1996	1996	1996	12
479	20250502	133300	1510379	1996	1996	1996	1996	17
480	20250502	133200	1476447	1996	1996	1996	1996	12
481	20250502	133100	1452495	1996	1996	1996	1996	12
482	20250502	133000	1428543	1996	1996	1996	1996	11
483	20250502	132900	1406587	1996	1996	1996	1996	18
484	20250502	132800	1370659	1996	1996	1996	1996	12
485	20250502	132700	1346707	1996	1996	1996	1996	11
486	20250502	132600	1324751	1996	1997	1997	1996	13
487	20250502	132500	1298802	1999	1999	1999	1999	3
488	20250502	132400	1292805	1998	1998	1998	1998	0
489	20250502	132300	1292805	1998	1998	1998	1998	0
490	20250502	132200	1292805	1998	1998	1998	1998	0
491	20250502	132100	1292805	1998	1998	1998	1998	0
492	20250502	132000	1292805	1998	1998	1998	1998	0
493	20250502	131900	1292805	1998	1998	1998	1998	0
494	20250502	131800	1292805	1998	1998	1998	1998	0
495	20250502	131700	1292805	1998	1998	1998	1998	0
496	20250502	131600	1292805	1998	1998	1998	1998	0
497	20250502	131500	1292805	1998	1998	1998	1998	0
498	20250502	131400	1292805	1998	1998	1998	1998	0
499	20250502	131300	1292805	1998	1998	1998	1998	0
500	20250502	131200	1292805	1998	1998	1998	1998	0
501	20250502	131100	1292805	1998	1998	1998	1998	0
502	20250502	131000	1292805	1998	1998	1998	1998	0
503	20250502	130900	1292805	1998	1998	1998	1998	0
504	20250502	130800	1292805	1998	1998	1998	1998	0
505	20250502	130700	1292805	1998	1998	1998	1998	0
506	20250502	130600	1292805	1998	1998	1998	1998	0
507	20250502	130500	1292805	1998	1998	1998	1998	0
508	20250502	130400	1292805	1998	1998	1998	1998	0
509	20250502	130300	1292805	1998	1998	1998	1998	0
510	20250502	130200	1292805	1998	1998	1998	1998	0
511	20250502	130100	1292805	1998	1998	1998	1998	0
512	20250502	130000	1292805	1998	1998	1998	1998	0
513	20250502	125900	1292805	1998	1998	1998	1998	0
514	20250502	125800	1292805	1998	1998	1998	1998	0
515	20250502	125700	1292805	1998	1998	1998	1998	0
516	20250502	125600	1292805	1998	1998	1998	1998	0
517	20250502	125500	1292805	1998	1998	1998	1998	0
518	20250502	125400	1292805	1998	1998	1998	1998	0
519	20250502	125300	1292805	1998	1998	1998	1998	0
520	20250502	125200	1292805	1998	1998	1998	1998	0
521	20250502	125100	1292805	1998	1998	1998	1998	0
522	20250502	125000	1292805	1998	1998	1998	1998	0
523	20250502	124900	1292805	1998	1998	1998	1998	0
524	20250502	124800	1292805	1998	1998	1998	1998	0
525	20250502	124700	1292805	1998	1998	1998	1998	0
526	20250502	124600	1292805	1998	1998	1998	1998	0
527	20250502	124500	1292805	1998	1998	1998	1998	0
528	20250502	124400	1292805	1998	1998	1998	1998	0
529	20250502	124300	1292805	1998	1998	1998	1998	0
530	20250502	124200	1292805	1998	1998	1998	1998	0
531	20250502	124100	1292805	1998	1998	1998	1998	0
532	20250502	124000	1292805	1998	1998	1998	1998	0
533	20250502	123900	1292805	1998	1998	1998	1998	0
534	20250502	123800	1292805	1998	1998	1998	1998	0
535	20250502	123700	1292805	1998	1998	1998	1998	0
536	20250502	123600	1292805	1998	1998	1998	1998	0
537	20250502	123500	1292805	1998	1998	1998	1998	0
538	20250502	123400	1292805	1998	1998	1998	1998	0
539	20250502	123300	1292805	1998	1998	1998	1998	0
540	20250502	123200	1292805	1998	1998	1998	1998	0
541	20250502	123100	1292805	1998	1998	1998	1998	0
542	20250502	123000	1292805	1998	1998	1998	1998	0
543	20250502	122900	1292805	1998	1998	1998	1998	0
544	20250502	122800	1292805	1998	1998	1998	1998	0
545	20250502	122700	1292805	1998	1998	1998	1998	0
546	20250502	122600	1292805	1998	1998	1998	1998	0
547	20250502	122500	1292805	1998	1998	1998	1998	0
548	20250502	122400	1292805	1998	1998	1998	1998	0
549	20250502	122300	1292805	1998	1998	1998	1998	0
550	20250502	122200	1292805	1998	1998	1998	1998	0
551	20250502	122100	1292805	1998	1998	1998	1998	0
552	20250502	122000	1292805	1998	1998	1998	1998	0
553	20250502	121900	1292805	1998	1998	1998	1998	0
554	20250502	121800	1292805	1998	1998	1998	1998	0
555	20250502	121700	1292805	1998	1998	1998	1998	0
556	20250502	121600	1292805	1998	1998	1998	1998	0
557	20250502	121500	1292805	1998	1998	1998	1998	0
558	20250502	121400	1292805	1998	1998	1998	1998	0
559	20250502	121300	1292805	1998	1998	1998	1998	0
560	20250502	121200	1292805	1998	1998	1998	1998	0
561	20250502	121100	1292805	1998	1998	1998	1998	45
562	20250502	121000	1202895	1998	1998	1998	1998	0
563	20250502	120900	1202895	1998	1998	1998	1998	0
564	20250502	120800	1202895	1998	1998	1998	1998	0
565	20250502	120700	1202895	1998	1998	1998	1998	0
566	20250502	120600	1202895	1998	1998	1998	1998	0
567	20250502	120500	1202895	1998	1998	1998	1998	0
568	20250502	120400	1202895	1998	1998	1998	1998	0
569	20250502	120300	1202895	1998	1998	1998	1998	0
570	20250502	120200	1202895	1998	1998	1998	1998	0
571	20250502	120100	1202895	1998	1998	1998	1998	0
572	20250502	120000	1202895	1998	1998	1998	1998	0
573	20250502	115900	1202895	1998	1998	1998	1998	0
574	20250502	115800	1202895	1998	1998	1998	1998	0
575	20250502	115700	1202895	1998	1998	1998	1998	0
576	20250502	115600	1202895	1998	1998	1998	1998	0
577	20250502	115500	1202895	1998	1998	1998	1998	0
578	20250502	115400	1202895	1998	1998	1998	1998	0
579	20250502	115300	1202895	1998	1998	1998	1998	0
580	20250502	115200	1202895	1998	1998	1998	1998	0
581	20250502	115100	1202895	1998	1998	1998	1998	0
582	20250502	115000	1202895	1998	1998	1998	1998	108
583	20250502	114900	987111	1998	1998	1998	1998	0
584	20250502	114800	987111	1998	1998	1998	1998	0
585	20250502	114700	987111	1998	1998	1998	1998	0
586	20250502	114600	987111	1998	1998	1998	1998	0
587	20250502	114500	987111	1998	1998	1998	1998	0
588	20250502	114400	987111	1998	1998	1998	1998	0
589	20250502	114300	987111	1998	1998	1998	1998	0
590	20250502	114200	987111	1998	1998	1998	1998	0
591	20250502	114100	987111	1998	1998	1998	1998	0
592	20250502	114000	987111	1998	1998	1998	1998	0
593	20250502	113900	987111	1998	1998	1998	1998	0
594	20250502	113800	987111	1998	1998	1998	1998	0
595	20250502	113700	987111	1998	1998	1998	1998	0
596	20250502	113600	987111	1998	1998	1998	1998	0
597	20250502	113500	987111	1998	1998	1998	1998	0
598	20250502	113400	987111	1998	1998	1998	1998	0
599	20250502	113300	987111	1998	1998	1998	1998	0
600	20250502	113200	987111	1998	1998	1998	1998	0
601	20250502	113100	987111	1998	1998	1998	1998	0
602	20250502	113000	987111	1998	1998	1998	1998	0
603	20250502	112900	987111	1998	1998	1998	1998	0
604	20250502	112800	987111	1998	1998	1998	1998	0
605	20250502	112700	987111	1998	1998	1998	1998	0
606	20250502	112600	987111	1998	1998	1998	1998	0
607	20250502	112500	987111	1998	1998	1998	1998	0
608	20250502	112400	987111	1998	1998	1998	1998	0
609	20250502	112300	987111	1998	1998	1998	1998	0
610	20250502	112200	987111	1998	1998	1998	1998	0
611	20250502	112100	987111	1998	1998	1998	1998	0
612	20250502	112000	987111	1998	1998	1998	1998	0
613	20250502	111900	987111	1998	1998	1998	1998	0
614	20250502	111800	987111	1998	1998	1998	1998	0
615	20250502	111700	987111	1998	1998	1998	1998	0
616	20250502	111600	987111	1998	1998	1998	1998	0
617	20250502	111500	987111	1998	1998	1998	1998	0
618	20250502	111400	987111	1998	1998	1998	1998	0
619	20250502	111300	987111	1998	1998	1998	1998	0
620	20250502	111200	987111	1998	1998	1998	1998	0
621	20250502	111100	987111	1998	1998	1998	1998	0
622	20250502	111000	987111	1998	1998	1998	1998	0
623	20250502	110900	987111	1998	1998	1998	1998	0
624	20250502	110800	987111	1998	1998	1998	1998	0
625	20250502	110700	987111	1998	1998	1998	1998	0
626	20250502	110600	987111	1998	1998	1998	1998	0
627	20250502	110500	987111	1998	1998	1998	1998	0
628	20250502	110400	987111	1998	1998	1998	1998	0
629	20250502	110300	987111	1998	1998	1998	1998	0
630	20250502	110200	987111	1998	1998	1998	1998	0
631	20250502	110100	987111	1998	1998	1998	1998	0
632	20250502	110000	987111	1998	1998	1998	1998	0
633	20250502	105900	987111	1998	1998	1998	1998	0
634	20250502	105800	987111	1998	1998	1998	1998	0
635	20250502	105700	987111	1998	1998	1998	1998	0
636	20250502	105600	987111	1998	1998	1998	1998	0
637	20250502	105500	987111	1998	1998	1998	1998	0
638	20250502	105400	987111	1998	1998	1998	1998	0
639	20250502	105300	987111	1998	1998	1998	1998	0
640	20250502	105200	987111	1998	1998	1998	1998	0
641	20250502	105100	987111	1998	1998	1998	1998	0
642	20250502	105000	987111	1998	1998	1998	1998	0
643	20250502	104900	987111	1998	1998	1998	1998	0
644	20250502	104800	987111	1998	1998	1998	1998	0
645	20250502	104700	987111	1998	1998	1998	1998	0
646	20250502	104600	987111	1998	1998	1998	1998	0
647	20250502	104500	987111	1998	1998	1998	1998	0
648	20250502	104400	987111	1998	1998	1998	1998	0
649	20250502	104300	987111	1998	1998	1998	1998	0
650	20250502	104200	987111	1998	1998	1998	1998	0
651	20250502	104100	987111	1998	1998	1998	1998	0
652	20250502	104000	987111	1998	1998	1998	1998	0
653	20250502	103900	987111	1998	1998	1998	1998	0
654	20250502	103800	987111	1998	1998	1998	1998	0
655	20250502	103700	987111	1998	1998	1998	1998	0
656	20250502	103600	987111	1998	1998	1998	1998	0
657	20250502	103500	987111	1998	1998	1998	1998	0
658	20250502	103400	987111	1998	1998	1998	1998	0
659	20250502	103300	987111	1998	1998	1998	1998	0
660	20250502	103200	987111	1998	1998	1998	1998	0
661	20250502	103100	987111	1998	1998	1998	1998	0
662	20250502	103000	987111	1998	1998	1998	1998	0
663	20250502	102900	987111	1998	1998	1998	1998	0
664	20250502	102800	987111	1998	1998	1998	1998	0
665	20250502	102700	987111	1998	1998	1998	1998	0
666	20250502	102600	987111	1998	1998	1998	1998	0
667	20250502	102500	987111	1998	1998	1998	1998	0
668	20250502	102400	987111	1998	1998	1998	1998	0
669	20250502	102300	987111	1998	1998	1998	1998	0
670	20250502	102200	987111	1998	1998	1998	1998	0
671	20250502	102100	987111	1998	1998	1998	1998	0
672	20250502	102000	987111	1998	1998	1998	1998	0
673	20250502	101900	987111	1998	1998	1998	1998	0
674	20250502	101800	987111	1998	1998	1998	1998	1
675	20250502	101700	985113	1998	1998	1998	1998	0
676	20250502	101600	985113	1998	1998	1998	1998	0
677	20250502	101500	985113	1998	1998	1998	1998	0
678	20250502	101400	985113	1998	1998	1998	1998	0
679	20250502	101300	985113	1998	1998	1998	1998	0
680	20250502	101200	985113	1998	1998	1998	1998	0
681	20250502	101100	985113	1998	1998	1998	1998	0
682	20250502	101000	985113	1998	1998	1998	1998	0
683	20250502	100900	985113	1998	1998	1998	1998	1
684	20250502	100800	983115	1998	1998	1998	1998	0
685	20250502	100700	983115	1998	1998	1998	1998	0
686	20250502	100600	983115	1998	1998	1998	1998	0
687	20250502	100500	983115	1998	1998	1998	1998	0
688	20250502	100400	983115	1998	1998	1998	1998	0
689	20250502	100300	983115	1998	1998	1998	1998	0
690	20250502	100200	983115	1998	1998	1998	1998	0
691	20250502	100100	983115	1998	1998	1998	1998	0
692	20250502	100000	983115	1998	1998	1998	1998	0
693	20250502	095900	983115	1998	1998	1998	1998	0
694	20250502	095800	983115	1998	1998	1998	1998	0
695	20250502	095700	983115	1998	1998	1998	1998	0
696	20250502	095600	983115	1998	1998	1998	1998	0
697	20250502	095500	983115	1998	1998	1998	1998	0
698	20250502	095400	983115	1998	1998	1998	1998	0
699	20250502	095300	983115	1998	1998	1998	1998	0
700	20250502	095200	983115	1998	1998	1998	1998	0
701	20250502	095100	983115	1998	1998	1998	1998	0
702	20250502	095000	983115	1998	1998	1998	1998	0
703	20250502	094900	983115	1998	1998	1998	1998	0
704	20250502	094800	983115	1998	1998	1998	1998	0
705	20250502	094700	983115	1998	1998	1998	1998	0
706	20250502	094600	983115	1998	1998	1998	1998	1
707	20250502	094500	981117	1993	1993	1993	1993	0
708	20250502	094400	981117	1993	1993	1993	1993	0
709	20250502	094300	981117	1993	1993	1993	1993	0
710	20250502	094200	981117	1993	1993	1993	1993	0
711	20250502	094100	981117	1993	1993	1993	1993	0
712	20250502	094000	981117	1993	1993	1993	1993	0
713	20250502	093900	981117	1993	1993	1993	1993	0
714	20250502	093800	981117	1993	1993	1993	1993	0
715	20250502	093700	981117	1993	1993	1993	1993	0
716	20250502	093600	981117	1993	1993	1993	1993	0
717	20250502	093500	981117	1993	1993	1993	1993	0
718	20250502	093400	981117	1993	1993	1993	1993	0
719	20250502	093300	981117	1993	1993	1993	1993	0
720	20250502	093200	981117	1993	1993	1993	1993	0
721	20250502	093100	981117	1993	1993	1993	1993	0
722	20250502	093000	981117	1993	1993	1993	1993	0
723	20250502	092900	981117	1993	1993	1993	1993	0
724	20250502	092800	981117	1993	1993	1993	1993	0
725	20250502	092700	981117	1993	1993	1993	1993	0
726	20250502	092600	981117	1993	1993	1993	1993	0
727	20250502	092500	981117	1993	1993	1993	1993	0
728	20250502	092400	981117	1993	1993	1993	1993	0
729	20250502	092300	981117	1993	1993	1993	1993	1
730	20250502	092200	979124	1993	1993	1993	1993	155
731	20250502	092100	670209	1993	1993	1993	1993	0
732	20250502	092000	670209	1993	1993	1993	1993	0
733	20250502	091900	670209	1993	1993	1993	1993	0
734	20250502	091800	670209	1993	1993	1993	1993	0
735	20250502	091700	670209	1993	1993	1993	1993	0
736	20250502	091600	670209	1993	1993	1993	1993	0
737	20250502	091500	670209	1993	1993	1993	1993	0
738	20250502	091400	670209	1993	1993	1993	1993	0
739	20250502	091300	670209	1993	1995	1995	1993	267
740	20250502	091200	137862	1998	1998	1998	1998	0
741	20250502	091100	137862	1998	1998	1998	1998	0
742	20250502	091000	137862	1998	1998	1998	1998	0
743	20250502	090900	137862	1998	1998	1998	1998	0
744	20250502	090800	137862	1998	1998	1998	1998	0
745	20250502	090700	137862	1998	1998	1998	1998	0
746	20250502	090600	137862	1998	1998	1998	1998	0
747	20250502	090500	137862	1998	1998	1998	1998	0
748	20250502	090400	137862	1998	1998	1998	1998	0
749	20250502	090300	137862	1998	1998	1998	1998	0
750	20250502	090200	137862	1998	1998	1998	1998	0
751	20250502	090100	137862	1998	1998	1998	1998	0
752	20250502	090000	137862	1998	1998	1998	1998	69