KissMeData/106080/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	195800	85964991	1993	1993	1993	1993	189
3	20250508	195700	85964991	1993	1993	1993	1993	0
4	20250508	195600	85964991	1993	1993	1993	1993	0
5	20250508	195500	85964991	1993	1993	1993	1993	0
6	20250508	195400	85964991	1993	1993	1993	1993	0
7	20250508	195300	85964991	1993	1993	1993	1993	0
8	20250508	195200	85964991	1993	1993	1993	1993	0
9	20250508	195100	85964991	1993	1993	1993	1993	0
10	20250508	195000	85964991	1993	1993	1993	1993	0
11	20250508	194900	85964991	1993	1993	1993	1993	0
12	20250508	194800	85964991	1993	1993	1993	1993	0
13	20250508	194700	85964991	1993	1993	1993	1993	0
14	20250508	194600	85964991	1993	1993	1993	1993	0
15	20250508	194500	85964991	1993	1993	1993	1993	0
16	20250508	194400	85964991	1993	1993	1993	1993	0
17	20250508	194300	85964991	1993	1993	1993	1993	0
18	20250508	194200	85964991	1993	1993	1993	1993	0
19	20250508	194100	85964991	1993	1993	1993	1993	0
20	20250508	194000	85964991	1993	1993	1993	1993	0
21	20250508	193900	85964991	1993	1993	1993	1993	0
22	20250508	193800	85964991	1993	1993	1993	1993	0
23	20250508	193700	85964991	1993	1993	1993	1993	0
24	20250508	193600	85964991	1993	1993	1993	1993	0
25	20250508	193500	85964991	1993	1993	1993	1993	0
26	20250508	193400	85964991	1993	1993	1993	1993	0
27	20250508	193300	85964991	1993	1993	1993	1993	0
28	20250508	193200	85964991	1993	1993	1993	1993	0
29	20250508	193100	85964991	1993	1993	1993	1993	0
30	20250508	193000	85964991	1993	1993	1993	1993	0
31	20250508	192900	85964991	1993	1993	1993	1993	0
32	20250508	192800	85964991	1993	1993	1993	1993	189
33	20250508	192700	85964991	1993	1993	1993	1993	0
34	20250508	192600	85964991	1993	1993	1993	1993	0
35	20250508	192500	85964991	1993	1993	1993	1993	0
36	20250508	192400	85964991	1993	1993	1993	1993	0
37	20250508	192300	85964991	1993	1993	1993	1993	0
38	20250508	192200	85964991	1993	1993	1993	1993	0
39	20250508	192100	85964991	1993	1993	1993	1993	0
40	20250508	192000	85964991	1993	1993	1993	1993	0
41	20250508	191900	85964991	1993	1993	1993	1993	0
42	20250508	191800	85964991	1993	1993	1993	1993	0
43	20250508	191700	85964991	1993	1993	1993	1993	0
44	20250508	191600	85964991	1993	1993	1993	1993	0
45	20250508	191500	85964991	1993	1993	1993	1993	0
46	20250508	191400	85964991	1993	1993	1993	1993	0
47	20250508	191300	85964991	1993	1993	1993	1993	0
48	20250508	191200	85964991	1993	1993	1993	1993	0
49	20250508	191100	85964991	1993	1993	1993	1993	0
50	20250508	191000	85964991	1993	1993	1993	1993	0
51	20250508	190900	85964991	1993	1993	1993	1993	0
52	20250508	190800	85964991	1993	1993	1993	1993	0
53	20250508	190700	85964991	1993	1993	1993	1993	0
54	20250508	190600	85964991	1993	1993	1993	1993	0
55	20250508	190500	85964991	1993	1993	1993	1993	0
56	20250508	190400	85964991	1993	1993	1993	1993	0
57	20250508	190300	85964991	1993	1993	1993	1993	0
58	20250508	190200	85964991	1993	1993	1993	1993	0
59	20250508	190100	85964991	1993	1993	1993	1993	0
60	20250508	190000	85964991	1993	1993	1993	1993	0
61	20250508	185900	85964991	1993	1993	1993	1993	0
62	20250508	185800	85964991	1993	1993	1993	1993	189
63	20250508	185700	85964991	1993	1993	1993	1993	0
64	20250508	185600	85964991	1993	1993	1993	1993	0
65	20250508	185500	85964991	1993	1993	1993	1993	0
66	20250508	185400	85964991	1993	1993	1993	1993	0
67	20250508	185300	85964991	1993	1993	1993	1993	0
68	20250508	185200	85964991	1993	1993	1993	1993	0
69	20250508	185100	85964991	1993	1993	1993	1993	0
70	20250508	185000	85964991	1993	1993	1993	1993	0
71	20250508	184900	85964991	1993	1993	1993	1993	0
72	20250508	184800	85964991	1993	1993	1993	1993	0
73	20250508	184700	85964991	1993	1993	1993	1993	0
74	20250508	184600	85964991	1993	1993	1993	1993	0
75	20250508	184500	85964991	1993	1993	1993	1993	0
76	20250508	184400	85964991	1993	1993	1993	1993	0
77	20250508	184300	85964991	1993	1993	1993	1993	0
78	20250508	184200	85964991	1993	1993	1993	1993	0
79	20250508	184100	85964991	1993	1993	1993	1993	0
80	20250508	184000	85964991	1993	1993	1993	1993	0
81	20250508	183900	85964991	1993	1993	1993	1993	0
82	20250508	183800	85964991	1993	1993	1993	1993	0
83	20250508	183700	85964991	1993	1993	1993	1993	0
84	20250508	183600	85964991	1993	1993	1993	1993	0
85	20250508	183500	85964991	1993	1993	1993	1993	0
86	20250508	183400	85964991	1993	1993	1993	1993	0
87	20250508	183300	85964991	1993	1993	1993	1993	0
88	20250508	183200	85964991	1993	1993	1993	1993	0
89	20250508	183100	85964991	1993	1993	1993	1993	0
90	20250508	183000	85964991	1993	1993	1993	1993	0
91	20250508	182900	85964991	1993	1993	1993	1993	0
92	20250508	182800	85964991	1993	1993	1993	1993	189
93	20250508	182700	85964991	1993	1993	1993	1993	0
94	20250508	182600	85964991	1993	1993	1993	1993	0
95	20250508	182500	85964991	1993	1993	1993	1993	0
96	20250508	182400	85964991	1993	1993	1993	1993	0
97	20250508	182300	85964991	1993	1993	1993	1993	0
98	20250508	182200	85964991	1993	1993	1993	1993	0
99	20250508	182100	85964991	1993	1993	1993	1993	0
100	20250508	182000	85964991	1993	1993	1993	1993	0
101	20250508	181900	85964991	1993	1993	1993	1993	0
102	20250508	181800	85964991	1993	1993	1993	1993	0
103	20250508	181700	85964991	1993	1993	1993	1993	0
104	20250508	181600	85964991	1993	1993	1993	1993	0
105	20250508	181500	85964991	1993	1993	1993	1993	0
106	20250508	181400	85964991	1993	1993	1993	1993	0
107	20250508	181300	85964991	1993	1993	1993	1993	0
108	20250508	181200	85964991	1993	1993	1993	1993	0
109	20250508	181100	85964991	1993	1993	1993	1993	0
110	20250508	181000	85964991	1993	1993	1993	1993	0
111	20250508	180900	85964991	1993	1993	1993	1993	0
112	20250508	180800	85964991	1993	1993	1993	1993	0
113	20250508	180700	85964991	1993	1993	1993	1993	0
114	20250508	180600	85964991	1993	1993	1993	1993	0
115	20250508	180500	85964991	1993	1993	1993	1993	0
116	20250508	180400	85964991	1993	1993	1993	1993	0
117	20250508	180300	85964991	1993	1993	1993	1993	0
118	20250508	180200	85964991	1993	1993	1993	1993	0
119	20250508	180100	85964991	1993	1993	1993	1993	0
120	20250508	180000	85964991	1993	1993	1993	1993	0
121	20250508	175900	85964991	1993	1993	1993	1993	0
122	20250508	175800	85964991	1993	1993	1993	1993	189
123	20250508	175700	85964991	1993	1993	1993	1993	0
124	20250508	175600	85964991	1993	1993	1993	1993	0
125	20250508	175500	85964991	1993	1993	1993	1993	0
126	20250508	175400	85964991	1993	1993	1993	1993	0
127	20250508	175300	85964991	1993	1993	1993	1993	0
128	20250508	175200	85964991	1993	1993	1993	1993	0
129	20250508	175100	85964991	1993	1993	1993	1993	0
130	20250508	175000	85964991	1993	1993	1993	1993	0
131	20250508	174900	85964991	1993	1993	1993	1993	0
132	20250508	174800	85964991	1993	1993	1993	1993	0
133	20250508	174700	85964991	1993	1993	1993	1993	0
134	20250508	174600	85964991	1993	1993	1993	1993	0
135	20250508	174500	85964991	1993	1993	1993	1993	0
136	20250508	174400	85964991	1993	1993	1993	1993	0
137	20250508	174300	85964991	1993	1993	1993	1993	0
138	20250508	174200	85964991	1993	1993	1993	1993	0
139	20250508	174100	85964991	1993	1993	1993	1993	0
140	20250508	174000	85964991	1993	1993	1993	1993	0
141	20250508	173900	85964991	1993	1993	1993	1993	0
142	20250508	173800	85964991	1993	1993	1993	1993	0
143	20250508	173700	85964991	1993	1993	1993	1993	0
144	20250508	173600	85964991	1993	1993	1993	1993	0
145	20250508	173500	85964991	1993	1993	1993	1993	0
146	20250508	173400	85964991	1993	1993	1993	1993	0
147	20250508	173300	85964991	1993	1993	1993	1993	0
148	20250508	173200	85964991	1993	1993	1993	1993	0
149	20250508	173100	85964991	1993	1993	1993	1993	0
150	20250508	173000	85964991	1993	1993	1993	1993	0
151	20250508	172900	85964991	1993	1993	1993	1993	0
152	20250508	172800	85964991	1993	1993	1993	1993	189
153	20250508	172700	85964991	1993	1993	1993	1993	0
154	20250508	172600	85964991	1993	1993	1993	1993	0
155	20250508	172500	85964991	1993	1993	1993	1993	0
156	20250508	172400	85964991	1993	1993	1993	1993	0
157	20250508	172300	85964991	1993	1993	1993	1993	0
158	20250508	172200	85964991	1993	1993	1993	1993	0
159	20250508	172100	85964991	1993	1993	1993	1993	0
160	20250508	172000	85964991	1993	1993	1993	1993	0
161	20250508	171900	85964991	1993	1993	1993	1993	0
162	20250508	171800	85964991	1993	1993	1993	1993	0
163	20250508	171700	85964991	1993	1993	1993	1993	0
164	20250508	171600	85964991	1993	1993	1993	1993	0
165	20250508	171500	85964991	1993	1993	1993	1993	0
166	20250508	171400	85964991	1993	1993	1993	1993	0
167	20250508	171300	85964991	1993	1993	1993	1993	0
168	20250508	171200	85964991	1993	1993	1993	1993	0
169	20250508	171100	85964991	1993	1993	1993	1993	0
170	20250508	171000	85964991	1993	1993	1993	1993	0
171	20250508	170900	85964991	1993	1993	1993	1993	0
172	20250508	170800	85964991	1993	1993	1993	1993	0
173	20250508	170700	85964991	1993	1993	1993	1993	0
174	20250508	170600	85964991	1993	1993	1993	1993	0
175	20250508	170500	85964991	1993	1993	1993	1993	0
176	20250508	170400	85964991	1993	1993	1993	1993	0
177	20250508	170300	85964991	1993	1993	1993	1993	0
178	20250508	170200	85964991	1993	1993	1993	1993	0
179	20250508	170100	85964991	1993	1993	1993	1993	0
180	20250508	170000	85964991	1993	1993	1993	1993	0
181	20250508	165900	85964991	1993	1993	1993	1993	0
182	20250508	165800	85964991	1993	1993	1993	1993	189
183	20250508	165700	85964991	1993	1993	1993	1993	0
184	20250508	165600	85964991	1993	1993	1993	1993	0
185	20250508	165500	85964991	1993	1993	1993	1993	0
186	20250508	165400	85964991	1993	1993	1993	1993	0
187	20250508	165300	85964991	1993	1993	1993	1993	0
188	20250508	165200	85964991	1993	1993	1993	1993	0
189	20250508	165100	85964991	1993	1993	1993	1993	0
190	20250508	165000	85964991	1993	1993	1993	1993	0
191	20250508	164900	85964991	1993	1993	1993	1993	0
192	20250508	164800	85964991	1993	1993	1993	1993	0
193	20250508	164700	85964991	1993	1993	1993	1993	0
194	20250508	164600	85964991	1993	1993	1993	1993	0
195	20250508	164500	85964991	1993	1993	1993	1993	0
196	20250508	164400	85964991	1993	1993	1993	1993	0
197	20250508	164300	85964991	1993	1993	1993	1993	0
198	20250508	164200	85964991	1993	1993	1993	1993	0
199	20250508	164100	85964991	1993	1993	1993	1993	0
200	20250508	164000	85964991	1993	1993	1993	1993	0
201	20250508	163900	85964991	1993	1993	1993	1993	0
202	20250508	163800	85964991	1993	1993	1993	1993	0
203	20250508	163700	85964991	1993	1993	1993	1993	0
204	20250508	163600	85964991	1993	1993	1993	1993	0
205	20250508	163500	85964991	1993	1993	1993	1993	0
206	20250508	163400	85964991	1993	1993	1993	1993	0
207	20250508	163300	85964991	1993	1993	1993	1993	0
208	20250508	163200	85964991	1993	1993	1993	1993	0
209	20250508	163100	85964991	1993	1993	1993	1993	0
210	20250508	163000	85964991	1993	1993	1993	1993	0
211	20250508	162900	85964991	1993	1993	1993	1993	0
212	20250508	162800	85964991	1993	1993	1993	1993	189
213	20250508	162700	85964991	1993	1993	1993	1993	0
214	20250508	162600	85964991	1993	1993	1993	1993	0
215	20250508	162500	85964991	1993	1993	1993	1993	0
216	20250508	162400	85964991	1993	1993	1993	1993	0
217	20250508	162300	85964991	1993	1993	1993	1993	0
218	20250508	162200	85964991	1993	1993	1993	1993	0
219	20250508	162100	85964991	1993	1993	1993	1993	0
220	20250508	162000	85964991	1993	1993	1993	1993	0
221	20250508	161900	85964991	1993	1993	1993	1993	0
222	20250508	161800	85964991	1993	1993	1993	1993	0
223	20250508	161700	85964991	1993	1993	1993	1993	0
224	20250508	161600	85964991	1993	1993	1993	1993	0
225	20250508	161500	85964991	1993	1993	1993	1993	0
226	20250508	161400	85964991	1993	1993	1993	1993	0
227	20250508	161300	85964991	1993	1993	1993	1993	0
228	20250508	161200	85964991	1993	1993	1993	1993	0
229	20250508	161100	85964991	1993	1993	1993	1993	0
230	20250508	161000	85964991	1993	1993	1993	1993	0
231	20250508	160900	85964991	1993	1993	1993	1993	0
232	20250508	160800	85964991	1993	1993	1993	1993	0
233	20250508	160700	85964991	1993	1993	1993	1993	0
234	20250508	160600	85964991	1993	1993	1993	1993	0
235	20250508	160500	85964991	1993	1993	1993	1993	0
236	20250508	160400	85964991	1993	1993	1993	1993	0
237	20250508	160300	85964991	1993	1993	1993	1993	0
238	20250508	160200	85964991	1993	1993	1993	1993	0
239	20250508	160100	85964991	1993	1993	1993	1993	0
240	20250508	160000	85964991	1993	1993	1993	1993	0
241	20250508	155900	85964991	1993	1993	1993	1993	0
242	20250508	155800	85964991	1993	1993	1993	1993	189
243	20250508	155700	85964991	1993	1993	1993	1993	0
244	20250508	155600	85964991	1993	1993	1993	1993	0
245	20250508	155500	85964991	1993	1993	1993	1993	0
246	20250508	155400	85964991	1993	1993	1993	1993	0
247	20250508	155300	85964991	1993	1993	1993	1993	0
248	20250508	155200	85964991	1993	1993	1993	1993	0
249	20250508	155100	85964991	1993	1993	1993	1993	0
250	20250508	155000	85964991	1993	1993	1993	1993	0
251	20250508	154900	85964991	1993	1993	1993	1993	0
252	20250508	154800	85964991	1993	1993	1993	1993	0
253	20250508	154700	85964991	1993	1993	1993	1993	0
254	20250508	154600	85964991	1993	1993	1993	1993	0
255	20250508	154500	85964991	1993	1993	1993	1993	0
256	20250508	154400	85964991	1993	1993	1993	1993	0
257	20250508	154300	85964991	1993	1993	1993	1993	0
258	20250508	154200	85964991	1993	1993	1993	1993	0
259	20250508	154100	85964991	1993	1993	1993	1993	0
260	20250508	154000	85964991	1993	1993	1993	1993	0
261	20250508	153900	85964991	1993	1993	1993	1993	0
262	20250508	153800	85964991	1993	1993	1993	1993	0
263	20250508	153700	85964991	1993	1993	1993	1993	0
264	20250508	153600	85964991	1993	1993	1993	1993	0
265	20250508	153500	85964991	1993	1993	1993	1993	0
266	20250508	153400	85964991	1993	1993	1993	1993	0
267	20250508	153300	85964991	1993	1993	1993	1993	0
268	20250508	153200	85964991	1993	1993	1993	1993	0
269	20250508	153100	85964991	1993	1993	1993	1993	0
270	20250508	153000	85964991	1993	1993	1993	1993	189
271	20250508	152900	85588314	1995	1995	1995	1995	0
272	20250508	152800	85588314	1995	1995	1995	1995	0
273	20250508	152700	85588314	1995	1995	1995	1995	0
274	20250508	152600	85588314	1995	1995	1995	1995	0
275	20250508	152500	85588314	1995	1995	1995	1995	0
276	20250508	152400	85588314	1995	1995	1995	1995	0
277	20250508	152300	85588314	1995	1995	1995	1995	0
278	20250508	152200	85588314	1995	1995	1995	1995	0
279	20250508	152100	85588314	1995	1995	1995	1995	0
280	20250508	152000	85588314	1995	1995	1995	1995	0
281	20250508	151900	85588314	1995	1998	1998	1993	791
282	20250508	151800	84009919	1999	1999	1999	1998	13
283	20250508	151700	83983943	2000	1998	2000	1998	7
284	20250508	151600	83969955	1998	1998	1998	1998	23
285	20250508	151500	83924001	2000	2000	2000	2000	1
286	20250508	151400	83922001	1999	1997	1999	1997	4
287	20250508	151300	83914011	1998	1997	1998	1997	101
288	20250508	151200	83712313	1995	1995	1995	1995	0
289	20250508	151100	83712313	1995	1994	1995	1994	3
290	20250508	151000	83706329	1995	1999	1999	1995	78
291	20250508	150900	83550444	1999	1999	1999	1999	0
292	20250508	150800	83550444	1999	1999	1999	1999	0
293	20250508	150700	83550444	1999	1999	1999	1999	14
294	20250508	150600	83522458	2000	2000	2000	2000	0
295	20250508	150500	83522458	2000	2000	2000	2000	59
296	20250508	150400	83404458	2000	2000	2000	2000	0
297	20250508	150300	83404458	2000	2000	2000	2000	0
298	20250508	150200	83404458	2000	1999	2000	1996	23
299	20250508	150100	83358528	2000	2000	2000	2000	0
300	20250508	150000	83358528	2000	1996	2000	1996	81
301	20250508	145900	83196711	2000	1999	2000	1997	492
302	20250508	145800	82213701	2000	2000	2000	1999	36
303	20250508	145700	82141735	1999	1999	1999	1999	0
304	20250508	145600	82141735	1999	1999	1999	1999	0
305	20250508	145500	82141735	1999	1999	1999	1999	34
306	20250508	145400	82073769	2000	2000	2000	1999	94
307	20250508	145300	81885803	2000	1999	2000	1999	790
308	20250508	145200	80305838	1997	1997	1997	1997	35
309	20250508	145100	80235943	1996	1997	1997	1996	36
310	20250508	145000	80164086	1996	1994	1996	1994	546
311	20250508	144900	79074350	1993	1993	1993	1993	35
312	20250508	144800	79004595	1991	1990	1991	1990	1053
313	20250508	144700	76908107	1990	1991	1991	1990	36
314	20250508	144600	76836466	1989	1987	1989	1987	1160
315	20250508	144500	74530384	1986	1990	1990	1986	2802
316	20250508	144400	68957444	1991	1991	1991	1991	0
317	20250508	144300	68957444	1991	1991	1991	1991	0
318	20250508	144200	68957444	1991	1991	1991	1991	0
319	20250508	144100	68957444	1991	1991	1991	1991	0
320	20250508	144000	68957444	1991	1991	1991	1991	0
321	20250508	143900	68957444	1991	1991	1991	1991	0
322	20250508	143800	68957444	1991	1991	1991	1991	0
323	20250508	143700	68957444	1991	1991	1991	1991	0
324	20250508	143600	68957444	1991	1991	1991	1991	1
325	20250508	143500	68955453	1991	1991	1991	1991	0
326	20250508	143400	68955453	1991	1991	1991	1991	3
327	20250508	143300	68949480	1991	1991	1991	1991	0
328	20250508	143200	68949480	1991	1991	1991	1991	0
329	20250508	143100	68949480	1991	1991	1991	1991	7
330	20250508	143000	68935543	1992	1992	1992	1992	0
331	20250508	142900	68935543	1992	1992	1992	1992	0
332	20250508	142800	68935543	1992	1992	1992	1992	0
333	20250508	142700	68935543	1992	1992	1992	1992	0
334	20250508	142600	68935543	1992	1992	1992	1992	0
335	20250508	142500	68935543	1992	1992	1992	1992	0
336	20250508	142400	68935543	1992	1992	1992	1992	0
337	20250508	142300	68935543	1992	1992	1992	1992	0
338	20250508	142200	68935543	1992	1992	1992	1992	0
339	20250508	142100	68935543	1992	1992	1992	1992	17
340	20250508	142000	68901679	1991	1991	1991	1991	0
341	20250508	141900	68901679	1991	1991	1991	1991	0
342	20250508	141800	68901679	1991	1991	1991	1991	0
343	20250508	141700	68901679	1991	1991	1991	1991	0
344	20250508	141600	68901679	1991	1991	1991	1991	50
345	20250508	141500	68802129	1992	1992	1992	1992	0
346	20250508	141400	68802129	1992	1992	1992	1992	0
347	20250508	141300	68802129	1992	1992	1992	1992	0
348	20250508	141200	68802129	1992	1992	1992	1992	0
349	20250508	141100	68802129	1992	1992	1992	1992	0
350	20250508	141000	68802129	1992	1992	1992	1992	0
351	20250508	140900	68802129	1992	1992	1992	1992	0
352	20250508	140800	68802129	1992	1992	1992	1992	0
353	20250508	140700	68802129	1992	1992	1992	1992	0
354	20250508	140600	68802129	1992	1992	1992	1992	0
355	20250508	140500	68802129	1992	1992	1992	1992	0
356	20250508	140400	68802129	1992	1992	1992	1992	0
357	20250508	140300	68802129	1992	1992	1992	1992	1
358	20250508	140200	68800137	1991	1991	1991	1991	0
359	20250508	140100	68800137	1991	1991	1991	1991	0
360	20250508	140000	68800137	1991	1991	1991	1991	629
361	20250508	135900	67547798	1996	1996	1996	1996	0
362	20250508	135800	67547798	1996	1996	1996	1996	0
363	20250508	135700	67547798	1996	1996	1996	1996	0
364	20250508	135600	67547798	1996	1996	1996	1996	0
365	20250508	135500	67547798	1996	1996	1996	1996	0
366	20250508	135400	67547798	1996	1996	1996	1996	0
367	20250508	135300	67547798	1996	1996	1996	1996	0
368	20250508	135200	67547798	1996	1996	1996	1996	0
369	20250508	135100	67547798	1996	1996	1996	1996	0
370	20250508	135000	67547798	1996	1996	1996	1996	0
371	20250508	134900	67547798	1996	1996	1996	1996	0
372	20250508	134800	67547798	1996	1996	1996	1996	0
373	20250508	134700	67547798	1996	1996	1996	1996	1
374	20250508	134600	67545802	1996	1996	1996	1996	0
375	20250508	134500	67545802	1996	1996	1996	1996	0
376	20250508	134400	67545802	1996	1996	1996	1996	0
377	20250508	134300	67545802	1996	1996	1996	1996	0
378	20250508	134200	67545802	1996	1996	1996	1996	0
379	20250508	134100	67545802	1996	1996	1996	1996	0
380	20250508	134000	67545802	1996	1996	1996	1996	0
381	20250508	133900	67545802	1996	1992	1996	1992	2
382	20250508	133800	67541814	1996	1993	1996	1993	2
383	20250508	133700	67537825	1996	1992	1996	1992	654
384	20250508	133600	66235049	1997	1997	1997	1997	0
385	20250508	133500	66235049	1997	1997	1997	1997	0
386	20250508	133400	66235049	1997	1997	1997	1997	0
387	20250508	133300	66235049	1997	1997	1997	1997	0
388	20250508	133200	66235049	1997	1997	1997	1997	0
389	20250508	133100	66235049	1997	1995	1997	1995	1370
390	20250508	133000	63500719	2000	2000	2000	2000	0
391	20250508	132900	63500719	2000	2000	2000	2000	0
392	20250508	132800	63500719	2000	2000	2000	2000	0
393	20250508	132700	63500719	2000	2000	2000	2000	0
394	20250508	132600	63500719	2000	2000	2000	2000	0
395	20250508	132500	63500719	2000	2000	2000	2000	0
396	20250508	132400	63500719	2000	2000	2000	2000	0
397	20250508	132300	63500719	2000	2000	2000	2000	0
398	20250508	132200	63500719	2000	2000	2000	2000	0
399	20250508	132100	63500719	2000	2000	2000	2000	0
400	20250508	132000	63500719	2000	2000	2000	2000	0
401	20250508	131900	63500719	2000	2000	2000	2000	0
402	20250508	131800	63500719	2000	2000	2000	2000	0
403	20250508	131700	63500719	2000	2000	2000	2000	0
404	20250508	131600	63500719	2000	2000	2000	2000	0
405	20250508	131500	63500719	2000	2000	2000	2000	0
406	20250508	131400	63500719	2000	2000	2000	2000	0
407	20250508	131300	63500719	2000	2000	2000	2000	0
408	20250508	131200	63500719	2000	2000	2000	2000	0
409	20250508	131100	63500719	2000	1997	2000	1997	4
410	20250508	131000	63492725	1997	1997	1997	1997	0
411	20250508	130900	63492725	1997	1997	1997	1997	0
412	20250508	130800	63492725	1997	1997	1997	1997	0
413	20250508	130700	63492725	1997	1997	1997	1997	0
414	20250508	130600	63492725	1997	1997	1997	1997	0
415	20250508	130500	63492725	1997	1997	1997	1997	0
416	20250508	130400	63492725	1997	1997	1997	1997	0
417	20250508	130300	63492725	1997	1997	1997	1997	303
418	20250508	130200	62887634	1997	1997	1997	1997	0
419	20250508	130100	62887634	1997	1997	1997	1997	1
420	20250508	130000	62885637	1997	1997	1997	1997	0
421	20250508	125900	62885637	1997	1997	1997	1997	0
422	20250508	125800	62885637	1997	1997	1997	1997	0
423	20250508	125700	62885637	1997	1997	1997	1997	0
424	20250508	125600	62885637	1997	1997	1997	1997	0
425	20250508	125500	62885637	1997	1997	1997	1997	0
426	20250508	125400	62885637	1997	1997	1997	1997	0
427	20250508	125300	62885637	1997	1997	1997	1997	0
428	20250508	125200	62885637	1997	1997	1997	1997	0
429	20250508	125100	62885637	1997	1997	1997	1997	0
430	20250508	125000	62885637	1997	1997	1997	1997	0
431	20250508	124900	62885637	1997	1997	1997	1997	0
432	20250508	124800	62885637	1997	1997	1997	1997	0
433	20250508	124700	62885637	1997	1997	1997	1997	1
434	20250508	124600	62883640	1991	1991	1991	1991	0
435	20250508	124500	62883640	1991	1991	1991	1991	0
436	20250508	124400	62883640	1991	1991	1991	1991	0
437	20250508	124300	62883640	1991	1991	1991	1991	0
438	20250508	124200	62883640	1991	1991	1991	1991	0
439	20250508	124100	62883640	1991	1991	1991	1991	0
440	20250508	124000	62883640	1991	1991	1991	1991	0
441	20250508	123900	62883640	1991	1991	1991	1991	0
442	20250508	123800	62883640	1991	1991	1991	1991	0
443	20250508	123700	62883640	1991	1991	1991	1991	0
444	20250508	123600	62883640	1991	1991	1991	1991	0
445	20250508	123500	62883640	1991	1991	1991	1991	0
446	20250508	123400	62883640	1991	1991	1991	1991	0
447	20250508	123300	62883640	1991	1991	1991	1991	0
448	20250508	123200	62883640	1991	1991	1991	1991	0
449	20250508	123100	62883640	1991	1991	1991	1991	0
450	20250508	123000	62883640	1991	1991	1991	1991	0
451	20250508	122900	62883640	1991	1991	1991	1991	0
452	20250508	122800	62883640	1991	1989	1991	1989	2
453	20250508	122700	62879660	1988	1988	1988	1988	0
454	20250508	122600	62879660	1988	1988	1988	1988	0
455	20250508	122500	62879660	1988	1988	1988	1988	0
456	20250508	122400	62879660	1988	1988	1988	1988	0
457	20250508	122300	62879660	1988	1988	1988	1988	529
458	20250508	122200	61828008	1997	1997	1997	1997	1
459	20250508	122100	61826011	1984	1984	1984	1984	82
460	20250508	122000	61663323	1984	1984	1984	1984	0
461	20250508	121900	61663323	1984	1983	1984	1983	389
462	20250508	121800	60891839	1982	1982	1982	1982	1000
463	20250508	121700	58909839	1985	1991	1991	1984	1546
464	20250508	121600	55839622	1992	1995	1995	1992	1373
465	20250508	121500	53103604	1998	1998	1998	1998	0
466	20250508	121400	53103604	1998	1998	1998	1998	0
467	20250508	121300	53103604	1998	1998	1998	1998	0
468	20250508	121200	53103604	1998	1999	1999	1998	423
469	20250508	121100	52258407	1999	1999	1999	1999	0
470	20250508	121000	52258407	1999	1999	1999	1999	500
471	20250508	120900	51258907	2005	2005	2005	2005	0
472	20250508	120800	51258907	2005	2005	2005	2005	0
473	20250508	120700	51258907	2005	2005	2005	2005	0
474	20250508	120600	51258907	2005	2005	2005	2005	0
475	20250508	120500	51258907	2005	2005	2005	2005	0
476	20250508	120400	51258907	2005	2005	2005	2005	0
477	20250508	120300	51258907	2005	2005	2005	2005	0
478	20250508	120200	51258907	2005	2005	2005	2005	0
479	20250508	120100	51258907	2005	2005	2005	2005	5
480	20250508	120000	51248882	2000	2000	2000	2000	0
481	20250508	115900	51248882	2000	2000	2000	2000	0
482	20250508	115800	51248882	2000	2000	2000	2000	1000
483	20250508	115700	49248882	2005	2005	2005	2005	1
484	20250508	115600	49246877	2000	2000	2000	2000	0
485	20250508	115500	49246877	2000	2000	2000	2000	0
486	20250508	115400	49246877	2000	2000	2000	2000	0
487	20250508	115300	49246877	2000	2000	2000	2000	0
488	20250508	115200	49246877	2000	2000	2000	2000	0
489	20250508	115100	49246877	2000	2000	2000	2000	1
490	20250508	115000	49244877	2005	2005	2005	2005	0
491	20250508	114900	49244877	2005	2005	2005	2005	0
492	20250508	114800	49244877	2005	2005	2005	2005	34
493	20250508	114700	49176707	2000	2000	2000	2000	0
494	20250508	114600	49176707	2000	2000	2000	2000	348
495	20250508	114500	48480707	2005	2005	2005	2005	0
496	20250508	114400	48480707	2005	2005	2005	2005	0
497	20250508	114300	48480707	2005	2005	2005	2005	0
498	20250508	114200	48480707	2005	2005	2005	2005	0
499	20250508	114100	48480707	2005	2005	2005	2005	0
500	20250508	114000	48480707	2005	2005	2005	2005	0
501	20250508	113900	48480707	2005	2005	2005	2005	0
502	20250508	113800	48480707	2005	2005	2005	2005	0
503	20250508	113700	48480707	2005	2005	2005	2005	645
504	20250508	113600	47187482	2010	2010	2010	2010	0
505	20250508	113500	47187482	2010	2015	2015	2010	684
506	20250508	113400	45811902	2015	2015	2015	2015	0
507	20250508	113300	45811902	2015	2015	2015	2015	0
508	20250508	113200	45811902	2015	2015	2015	2015	0
509	20250508	113100	45811902	2015	2015	2015	2015	0
510	20250508	113000	45811902	2015	2015	2015	2015	0
511	20250508	112900	45811902	2015	2015	2015	2015	0
512	20250508	112800	45811902	2015	2015	2015	2015	0
513	20250508	112700	45811902	2015	2015	2015	2015	0
514	20250508	112600	45811902	2015	2015	2015	2015	14
515	20250508	112500	45783692	2010	2010	2010	2010	0
516	20250508	112400	45783692	2010	2010	2010	2010	0
517	20250508	112300	45783692	2010	2010	2010	2010	0
518	20250508	112200	45783692	2010	2010	2010	2010	0
519	20250508	112100	45783692	2010	2010	2010	2010	0
520	20250508	112000	45783692	2010	2010	2010	2010	385
521	20250508	111900	45009842	2010	2010	2010	2010	0
522	20250508	111800	45009842	2010	2010	2010	2010	0
523	20250508	111700	45009842	2010	2010	2010	2010	0
524	20250508	111600	45009842	2010	2010	2010	2010	29
525	20250508	111500	44951552	2010	2010	2010	2010	586
526	20250508	111400	43773692	2015	2015	2015	2015	0
527	20250508	111300	43773692	2015	2015	2015	2015	0
528	20250508	111200	43773692	2015	2015	2015	2015	1
529	20250508	111100	43771677	2020	2020	2020	2020	0
530	20250508	111000	43771677	2020	2020	2020	2020	0
531	20250508	110900	43771677	2020	2020	2020	2020	0
532	20250508	110800	43771677	2020	2020	2020	2020	100
533	20250508	110700	43569677	2020	2020	2020	2020	0
534	20250508	110600	43569677	2020	2020	2020	2020	0
535	20250508	110500	43569677	2020	2020	2020	2020	0
536	20250508	110400	43569677	2020	2020	2020	2020	0
537	20250508	110300	43569677	2020	2020	2020	2020	0
538	20250508	110200	43569677	2020	2020	2020	2020	0
539	20250508	110100	43569677	2020	2020	2020	2020	0
540	20250508	110000	43569677	2020	2020	2020	2020	0
541	20250508	105900	43569677	2020	2020	2020	2020	0
542	20250508	105800	43569677	2020	2020	2020	2020	1
543	20250508	105700	43567657	2015	2015	2015	2015	0
544	20250508	105600	43567657	2015	2015	2015	2015	449
545	20250508	105500	42662922	2020	2020	2020	2020	0
546	20250508	105400	42662922	2020	2020	2020	2020	0
547	20250508	105300	42662922	2020	2020	2020	2020	0
548	20250508	105200	42662922	2020	2020	2020	2020	1
549	20250508	105100	42660902	2015	2015	2015	2015	24
550	20250508	105000	42612542	2020	2020	2020	2020	0
551	20250508	104900	42612542	2020	2020	2020	2020	0
552	20250508	104800	42612542	2020	2020	2020	2020	0
553	20250508	104700	42612542	2020	2020	2020	2020	0
554	20250508	104600	42612542	2020	2020	2020	2020	0
555	20250508	104500	42612542	2020	2020	2020	2020	0
556	20250508	104400	42612542	2020	2020	2020	2020	0
557	20250508	104300	42612542	2020	2020	2020	2020	0
558	20250508	104200	42612542	2020	2020	2020	2020	881
559	20250508	104100	40832922	2020	2020	2020	2020	0
560	20250508	104000	40832922	2020	2020	2020	2020	0
561	20250508	103900	40832922	2020	2020	2020	2020	479
562	20250508	103800	39865342	2020	2020	2020	2020	0
563	20250508	103700	39865342	2020	2020	2020	2020	3
564	20250508	103600	39859282	2020	2020	2020	2020	0
565	20250508	103500	39859282	2020	2020	2020	2020	30
566	20250508	103400	39798682	2020	2020	2020	2020	0
567	20250508	103300	39798682	2020	2020	2020	2020	0
568	20250508	103200	39798682	2020	2020	2020	2020	0
569	20250508	103100	39798682	2020	2020	2020	2020	0
570	20250508	103000	39798682	2020	2020	2020	2020	0
571	20250508	102900	39798682	2020	2015	2020	2015	13
572	20250508	102800	39772482	2015	2010	2015	2010	124
573	20250508	102700	39522742	2010	2010	2010	2010	0
574	20250508	102600	39522742	2010	2010	2010	2010	476
575	20250508	102500	38565982	2010	2010	2010	2010	10
576	20250508	102400	38545882	2015	2015	2015	2015	0
577	20250508	102300	38545882	2015	2015	2015	2015	209
578	20250508	102200	38124747	2015	2015	2015	2015	0
579	20250508	102100	38124747	2015	2015	2015	2015	0
580	20250508	102000	38124747	2015	2015	2015	2015	0
581	20250508	101900	38124747	2015	2015	2015	2015	0
582	20250508	101800	38124747	2015	2015	2015	2015	0
583	20250508	101700	38124747	2015	2015	2015	2015	0
584	20250508	101600	38124747	2015	2015	2015	2015	500
585	20250508	101500	37117247	2020	2020	2020	2020	0
586	20250508	101400	37117247	2020	2020	2020	2020	484
587	20250508	101300	36139567	2020	2020	2020	2020	0
588	20250508	101200	36139567	2020	2020	2020	2020	499
589	20250508	101100	35131587	2020	2020	2020	2020	1
590	20250508	101000	35129567	2020	2020	2020	2020	500
591	20250508	100900	34119567	2020	2020	2020	2020	0
592	20250508	100800	34119567	2020	2015	2020	2015	423
593	20250508	100700	33267012	2015	2015	2015	2015	1481
594	20250508	100600	30282797	2010	2010	2010	2010	400
595	20250508	100500	29478797	2010	2010	2010	2010	429
596	20250508	100400	28616507	2010	2010	2010	2010	322
597	20250508	100300	27969287	2020	2020	2020	2020	0
598	20250508	100200	27969287	2020	2020	2020	2020	0
599	20250508	100100	27969287	2020	2015	2020	2015	108
600	20250508	100000	27751627	2015	2010	2015	2010	600
601	20250508	095900	26545127	1999	1990	1999	1990	740
602	20250508	095800	25067267	1990	1990	1990	1990	0
603	20250508	095700	25067267	1990	1990	1990	1990	33
604	20250508	095600	25001597	1990	1990	1990	1990	0
605	20250508	095500	25001597	1990	1990	1990	1990	0
606	20250508	095400	25001597	1990	1990	1990	1990	0
607	20250508	095300	25001597	1990	1987	1990	1987	505
608	20250508	095200	23998139	1987	1987	1987	1987	61
609	20250508	095100	23876932	1986	1986	1986	1986	0
610	20250508	095000	23876932	1986	1986	1986	1986	0
611	20250508	094900	23876932	1986	1986	1986	1986	0
612	20250508	094800	23876932	1986	1986	1986	1986	1
613	20250508	094700	23874946	1986	1986	1986	1986	0
614	20250508	094600	23874946	1986	1986	1986	1986	0
615	20250508	094500	23874946	1986	1986	1986	1986	0
616	20250508	094400	23874946	1986	1980	1986	1978	538
617	20250508	094300	22809702	1978	1983	1983	1978	1045
618	20250508	094200	20737540	1984	1984	1984	1984	50
619	20250508	094100	20638340	1988	1988	1988	1988	1
620	20250508	094000	20636352	1985	1985	1985	1985	1
621	20250508	093900	20634367	1985	1985	1985	1985	29
622	20250508	093800	20576802	1985	1985	1985	1985	1
623	20250508	093700	20574817	1985	1985	1985	1985	0
624	20250508	093600	20574817	1985	1985	1985	1985	0
625	20250508	093500	20574817	1985	1985	1985	1985	530
626	20250508	093400	19522767	1990	1990	1990	1990	0
627	20250508	093300	19522767	1990	1990	1990	1990	8
628	20250508	093200	19506847	1992	1992	1992	1992	1
629	20250508	093100	19504855	1990	1994	1994	1990	574
630	20250508	093000	18361462	1998	1998	1998	1998	478
631	20250508	092900	17406418	1999	1999	1999	1999	500
632	20250508	092800	16406918	2000	2000	2000	2000	100
633	20250508	092700	16206918	2000	2000	2000	2000	100
634	20250508	092600	16006918	2000	2000	2000	2000	0
635	20250508	092500	16006918	2000	2000	2000	2000	0
636	20250508	092400	16006918	2000	2000	2000	2000	0
637	20250508	092300	16006918	2000	2000	2000	2000	0
638	20250508	092200	16006918	2000	2000	2000	2000	100
639	20250508	092100	15806918	2000	2000	2000	2000	0
640	20250508	092000	15806918	2000	2000	2000	2000	0
641	20250508	091900	15806918	2000	2000	2000	2000	0
642	20250508	091800	15806918	2000	2005	2005	2000	51
643	20250508	091700	15704668	2005	2005	2005	2005	0
644	20250508	091600	15704668	2005	2005	2005	2005	0
645	20250508	091500	15704668	2005	2005	2005	2005	0
646	20250508	091400	15704668	2005	2005	2005	2005	0
647	20250508	091300	15704668	2005	2005	2005	2005	0
648	20250508	091200	15704668	2005	2005	2005	2005	0
649	20250508	091100	15704668	2005	2005	2005	2005	1
650	20250508	091000	15702663	2000	2020	2020	2000	302
651	20250508	090900	15097453	2015	2000	2030	2000	2874
652	20250508	090800	9336733	1998	1998	1998	1998	0
653	20250508	090700	9336733	1998	2005	2005	1998	573
654	20250508	090600	8191872	1993	1998	2005	1993	1750
655	20250508	090500	4698341	2000	2000	2000	2000	0
656	20250508	090400	4698341	2000	2000	2005	2000	31
657	20250508	090300	4636336	1995	1995	2005	1995	2119
658	20250508	090200	408911	2005	2005	2005	2005	50
659	20250508	090100	308661	2005	2000	2005	1991	74
660	20250508	090000	161299	2005	1991	2005	1991	81