KissMeData/468510/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	213000	172091745	1990	1990	1990	1990	7836
3	20250512	212900	172091745	1990	1990	1990	1990	0
4	20250512	212800	172091745	1990	1990	1990	1990	0
5	20250512	212700	172091745	1990	1990	1990	1990	0
6	20250512	212600	172091745	1990	1990	1990	1990	0
7	20250512	212500	172091745	1990	1990	1990	1990	0
8	20250512	212400	172091745	1990	1990	1990	1990	0
9	20250512	212300	172091745	1990	1990	1990	1990	0
10	20250512	212200	172091745	1990	1990	1990	1990	0
11	20250512	212100	172091745	1990	1990	1990	1990	0
12	20250512	212000	172091745	1990	1990	1990	1990	0
13	20250512	211900	172091745	1990	1990	1990	1990	0
14	20250512	211800	172091745	1990	1990	1990	1990	0
15	20250512	211700	172091745	1990	1990	1990	1990	0
16	20250512	211600	172091745	1990	1990	1990	1990	0
17	20250512	211500	172091745	1990	1990	1990	1990	0
18	20250512	211400	172091745	1990	1990	1990	1990	0
19	20250512	211300	172091745	1990	1990	1990	1990	0
20	20250512	211200	172091745	1990	1990	1990	1990	0
21	20250512	211100	172091745	1990	1990	1990	1990	0
22	20250512	211000	172091745	1990	1990	1990	1990	0
23	20250512	210900	172091745	1990	1990	1990	1990	0
24	20250512	210800	172091745	1990	1990	1990	1990	0
25	20250512	210700	172091745	1990	1990	1990	1990	0
26	20250512	210600	172091745	1990	1990	1990	1990	0
27	20250512	210500	172091745	1990	1990	1990	1990	0
28	20250512	210400	172091745	1990	1990	1990	1990	0
29	20250512	210300	172091745	1990	1990	1990	1990	0
30	20250512	210200	172091745	1990	1990	1990	1990	0
31	20250512	210100	172091745	1990	1990	1990	1990	0
32	20250512	210000	172091745	1990	1990	1990	1990	7836
33	20250512	205900	172091745	1990	1990	1990	1990	0
34	20250512	205800	172091745	1990	1990	1990	1990	0
35	20250512	205700	172091745	1990	1990	1990	1990	0
36	20250512	205600	172091745	1990	1990	1990	1990	0
37	20250512	205500	172091745	1990	1990	1990	1990	0
38	20250512	205400	172091745	1990	1990	1990	1990	0
39	20250512	205300	172091745	1990	1990	1990	1990	0
40	20250512	205200	172091745	1990	1990	1990	1990	0
41	20250512	205100	172091745	1990	1990	1990	1990	0
42	20250512	205000	172091745	1990	1990	1990	1990	0
43	20250512	204900	172091745	1990	1990	1990	1990	0
44	20250512	204800	172091745	1990	1990	1990	1990	0
45	20250512	204700	172091745	1990	1990	1990	1990	0
46	20250512	204600	172091745	1990	1990	1990	1990	0
47	20250512	204500	172091745	1990	1990	1990	1990	0
48	20250512	204400	172091745	1990	1990	1990	1990	0
49	20250512	204300	172091745	1990	1990	1990	1990	0
50	20250512	204200	172091745	1990	1990	1990	1990	0
51	20250512	204100	172091745	1990	1990	1990	1990	0
52	20250512	204000	172091745	1990	1990	1990	1990	0
53	20250512	203900	172091745	1990	1990	1990	1990	0
54	20250512	203800	172091745	1990	1990	1990	1990	0
55	20250512	203700	172091745	1990	1990	1990	1990	0
56	20250512	203600	172091745	1990	1990	1990	1990	0
57	20250512	203500	172091745	1990	1990	1990	1990	0
58	20250512	203400	172091745	1990	1990	1990	1990	0
59	20250512	203300	172091745	1990	1990	1990	1990	0
60	20250512	203200	172091745	1990	1990	1990	1990	0
61	20250512	203100	172091745	1990	1990	1990	1990	0
62	20250512	203000	172091745	1990	1990	1990	1990	7836
63	20250512	202900	172091745	1990	1990	1990	1990	0
64	20250512	202800	172091745	1990	1990	1990	1990	0
65	20250512	202700	172091745	1990	1990	1990	1990	0
66	20250512	202600	172091745	1990	1990	1990	1990	0
67	20250512	202500	172091745	1990	1990	1990	1990	0
68	20250512	202400	172091745	1990	1990	1990	1990	0
69	20250512	202300	172091745	1990	1990	1990	1990	0
70	20250512	202200	172091745	1990	1990	1990	1990	0
71	20250512	202100	172091745	1990	1990	1990	1990	0
72	20250512	202000	172091745	1990	1990	1990	1990	0
73	20250512	201900	172091745	1990	1990	1990	1990	0
74	20250512	201800	172091745	1990	1990	1990	1990	0
75	20250512	201700	172091745	1990	1990	1990	1990	0
76	20250512	201600	172091745	1990	1990	1990	1990	0
77	20250512	201500	172091745	1990	1990	1990	1990	0
78	20250512	201400	172091745	1990	1990	1990	1990	0
79	20250512	201300	172091745	1990	1990	1990	1990	0
80	20250512	201200	172091745	1990	1990	1990	1990	0
81	20250512	201100	172091745	1990	1990	1990	1990	0
82	20250512	201000	172091745	1990	1990	1990	1990	0
83	20250512	200900	172091745	1990	1990	1990	1990	0
84	20250512	200800	172091745	1990	1990	1990	1990	0
85	20250512	200700	172091745	1990	1990	1990	1990	0
86	20250512	200600	172091745	1990	1990	1990	1990	0
87	20250512	200500	172091745	1990	1990	1990	1990	0
88	20250512	200400	172091745	1990	1990	1990	1990	0
89	20250512	200300	172091745	1990	1990	1990	1990	0
90	20250512	200200	172091745	1990	1990	1990	1990	0
91	20250512	200100	172091745	1990	1990	1990	1990	0
92	20250512	200000	172091745	1990	1990	1990	1990	7836
93	20250512	195900	172091745	1990	1990	1990	1990	0
94	20250512	195800	172091745	1990	1990	1990	1990	0
95	20250512	195700	172091745	1990	1990	1990	1990	0
96	20250512	195600	172091745	1990	1990	1990	1990	0
97	20250512	195500	172091745	1990	1990	1990	1990	0
98	20250512	195400	172091745	1990	1990	1990	1990	0
99	20250512	195300	172091745	1990	1990	1990	1990	0
100	20250512	195200	172091745	1990	1990	1990	1990	0
101	20250512	195100	172091745	1990	1990	1990	1990	0
102	20250512	195000	172091745	1990	1990	1990	1990	0
103	20250512	194900	172091745	1990	1990	1990	1990	0
104	20250512	194800	172091745	1990	1990	1990	1990	0
105	20250512	194700	172091745	1990	1990	1990	1990	0
106	20250512	194600	172091745	1990	1990	1990	1990	0
107	20250512	194500	172091745	1990	1990	1990	1990	0
108	20250512	194400	172091745	1990	1990	1990	1990	0
109	20250512	194300	172091745	1990	1990	1990	1990	0
110	20250512	194200	172091745	1990	1990	1990	1990	0
111	20250512	194100	172091745	1990	1990	1990	1990	0
112	20250512	194000	172091745	1990	1990	1990	1990	0
113	20250512	193900	172091745	1990	1990	1990	1990	0
114	20250512	193800	172091745	1990	1990	1990	1990	0
115	20250512	193700	172091745	1990	1990	1990	1990	0
116	20250512	193600	172091745	1990	1990	1990	1990	0
117	20250512	193500	172091745	1990	1990	1990	1990	0
118	20250512	193400	172091745	1990	1990	1990	1990	0
119	20250512	193300	172091745	1990	1990	1990	1990	0
120	20250512	193200	172091745	1990	1990	1990	1990	0
121	20250512	193100	172091745	1990	1990	1990	1990	0
122	20250512	193000	172091745	1990	1990	1990	1990	7836
123	20250512	192900	172091745	1990	1990	1990	1990	0
124	20250512	192800	172091745	1990	1990	1990	1990	0
125	20250512	192700	172091745	1990	1990	1990	1990	0
126	20250512	192600	172091745	1990	1990	1990	1990	0
127	20250512	192500	172091745	1990	1990	1990	1990	0
128	20250512	192400	172091745	1990	1990	1990	1990	0
129	20250512	192300	172091745	1990	1990	1990	1990	0
130	20250512	192200	172091745	1990	1990	1990	1990	0
131	20250512	192100	172091745	1990	1990	1990	1990	0
132	20250512	192000	172091745	1990	1990	1990	1990	0
133	20250512	191900	172091745	1990	1990	1990	1990	0
134	20250512	191800	172091745	1990	1990	1990	1990	0
135	20250512	191700	172091745	1990	1990	1990	1990	0
136	20250512	191600	172091745	1990	1990	1990	1990	0
137	20250512	191500	172091745	1990	1990	1990	1990	0
138	20250512	191400	172091745	1990	1990	1990	1990	0
139	20250512	191300	172091745	1990	1990	1990	1990	0
140	20250512	191200	172091745	1990	1990	1990	1990	0
141	20250512	191100	172091745	1990	1990	1990	1990	0
142	20250512	191000	172091745	1990	1990	1990	1990	0
143	20250512	190900	172091745	1990	1990	1990	1990	0
144	20250512	190800	172091745	1990	1990	1990	1990	0
145	20250512	190700	172091745	1990	1990	1990	1990	0
146	20250512	190600	172091745	1990	1990	1990	1990	0
147	20250512	190500	172091745	1990	1990	1990	1990	0
148	20250512	190400	172091745	1990	1990	1990	1990	0
149	20250512	190300	172091745	1990	1990	1990	1990	0
150	20250512	190200	172091745	1990	1990	1990	1990	0
151	20250512	190100	172091745	1990	1990	1990	1990	0
152	20250512	190000	172091745	1990	1990	1990	1990	7836
153	20250512	185900	172091745	1990	1990	1990	1990	0
154	20250512	185800	172091745	1990	1990	1990	1990	0
155	20250512	185700	172091745	1990	1990	1990	1990	0
156	20250512	185600	172091745	1990	1990	1990	1990	0
157	20250512	185500	172091745	1990	1990	1990	1990	0
158	20250512	185400	172091745	1990	1990	1990	1990	0
159	20250512	185300	172091745	1990	1990	1990	1990	0
160	20250512	185200	172091745	1990	1990	1990	1990	0
161	20250512	185100	172091745	1990	1990	1990	1990	0
162	20250512	185000	172091745	1990	1990	1990	1990	0
163	20250512	184900	172091745	1990	1990	1990	1990	0
164	20250512	184800	172091745	1990	1990	1990	1990	0
165	20250512	184700	172091745	1990	1990	1990	1990	0
166	20250512	184600	172091745	1990	1990	1990	1990	0
167	20250512	184500	172091745	1990	1990	1990	1990	0
168	20250512	184400	172091745	1990	1990	1990	1990	0
169	20250512	184300	172091745	1990	1990	1990	1990	0
170	20250512	184200	172091745	1990	1990	1990	1990	0
171	20250512	184100	172091745	1990	1990	1990	1990	0
172	20250512	184000	172091745	1990	1990	1990	1990	0
173	20250512	183900	172091745	1990	1990	1990	1990	0
174	20250512	183800	172091745	1990	1990	1990	1990	0
175	20250512	183700	172091745	1990	1990	1990	1990	0
176	20250512	183600	172091745	1990	1990	1990	1990	0
177	20250512	183500	172091745	1990	1990	1990	1990	0
178	20250512	183400	172091745	1990	1990	1990	1990	0
179	20250512	183300	172091745	1990	1990	1990	1990	0
180	20250512	183200	172091745	1990	1990	1990	1990	0
181	20250512	183100	172091745	1990	1990	1990	1990	0
182	20250512	183000	172091745	1990	1990	1990	1990	7836
183	20250512	182900	172091745	1990	1990	1990	1990	0
184	20250512	182800	172091745	1990	1990	1990	1990	0
185	20250512	182700	172091745	1990	1990	1990	1990	0
186	20250512	182600	172091745	1990	1990	1990	1990	0
187	20250512	182500	172091745	1990	1990	1990	1990	0
188	20250512	182400	172091745	1990	1990	1990	1990	0
189	20250512	182300	172091745	1990	1990	1990	1990	0
190	20250512	182200	172091745	1990	1990	1990	1990	0
191	20250512	182100	172091745	1990	1990	1990	1990	0
192	20250512	182000	172091745	1990	1990	1990	1990	0
193	20250512	181900	172091745	1990	1990	1990	1990	0
194	20250512	181800	172091745	1990	1990	1990	1990	0
195	20250512	181700	172091745	1990	1990	1990	1990	0
196	20250512	181600	172091745	1990	1990	1990	1990	0
197	20250512	181500	172091745	1990	1990	1990	1990	0
198	20250512	181400	172091745	1990	1990	1990	1990	0
199	20250512	181300	172091745	1990	1990	1990	1990	0
200	20250512	181200	172091745	1990	1990	1990	1990	0
201	20250512	181100	172091745	1990	1990	1990	1990	0
202	20250512	181000	172091745	1990	1990	1990	1990	0
203	20250512	180900	172091745	1990	1990	1990	1990	0
204	20250512	180800	172091745	1990	1990	1990	1990	0
205	20250512	180700	172091745	1990	1990	1990	1990	0
206	20250512	180600	172091745	1990	1990	1990	1990	0
207	20250512	180500	172091745	1990	1990	1990	1990	0
208	20250512	180400	172091745	1990	1990	1990	1990	0
209	20250512	180300	172091745	1990	1990	1990	1990	0
210	20250512	180200	172091745	1990	1990	1990	1990	0
211	20250512	180100	172091745	1990	1990	1990	1990	0
212	20250512	180000	172091745	1990	1990	1990	1990	7836
213	20250512	175900	172091745	1990	1990	1990	1990	0
214	20250512	175800	172091745	1990	1990	1990	1990	0
215	20250512	175700	172091745	1990	1990	1990	1990	0
216	20250512	175600	172091745	1990	1990	1990	1990	0
217	20250512	175500	172091745	1990	1990	1990	1990	0
218	20250512	175400	172091745	1990	1990	1990	1990	0
219	20250512	175300	172091745	1990	1990	1990	1990	0
220	20250512	175200	172091745	1990	1990	1990	1990	0
221	20250512	175100	172091745	1990	1990	1990	1990	0
222	20250512	175000	172091745	1990	1990	1990	1990	0
223	20250512	174900	172091745	1990	1990	1990	1990	0
224	20250512	174800	172091745	1990	1990	1990	1990	0
225	20250512	174700	172091745	1990	1990	1990	1990	0
226	20250512	174600	172091745	1990	1990	1990	1990	0
227	20250512	174500	172091745	1990	1990	1990	1990	0
228	20250512	174400	172091745	1990	1990	1990	1990	0
229	20250512	174300	172091745	1990	1990	1990	1990	0
230	20250512	174200	172091745	1990	1990	1990	1990	0
231	20250512	174100	172091745	1990	1990	1990	1990	0
232	20250512	174000	172091745	1990	1990	1990	1990	0
233	20250512	173900	172091745	1990	1990	1990	1990	0
234	20250512	173800	172091745	1990	1990	1990	1990	0
235	20250512	173700	172091745	1990	1990	1990	1990	0
236	20250512	173600	172091745	1990	1990	1990	1990	0
237	20250512	173500	172091745	1990	1990	1990	1990	0
238	20250512	173400	172091745	1990	1990	1990	1990	0
239	20250512	173300	172091745	1990	1990	1990	1990	0
240	20250512	173200	172091745	1990	1990	1990	1990	0
241	20250512	173100	172091745	1990	1990	1990	1990	0
242	20250512	173000	172091745	1990	1990	1990	1990	7836
243	20250512	172900	172091745	1990	1990	1990	1990	0
244	20250512	172800	172091745	1990	1990	1990	1990	0
245	20250512	172700	172091745	1990	1990	1990	1990	0
246	20250512	172600	172091745	1990	1990	1990	1990	0
247	20250512	172500	172091745	1990	1990	1990	1990	0
248	20250512	172400	172091745	1990	1990	1990	1990	0
249	20250512	172300	172091745	1990	1990	1990	1990	0
250	20250512	172200	172091745	1990	1990	1990	1990	0
251	20250512	172100	172091745	1990	1990	1990	1990	0
252	20250512	172000	172091745	1990	1990	1990	1990	0
253	20250512	171900	172091745	1990	1990	1990	1990	0
254	20250512	171800	172091745	1990	1990	1990	1990	0
255	20250512	171700	172091745	1990	1990	1990	1990	0
256	20250512	171600	172091745	1990	1990	1990	1990	0
257	20250512	171500	172091745	1990	1990	1990	1990	0
258	20250512	171400	172091745	1990	1990	1990	1990	0
259	20250512	171300	172091745	1990	1990	1990	1990	0
260	20250512	171200	172091745	1990	1990	1990	1990	0
261	20250512	171100	172091745	1990	1990	1990	1990	0
262	20250512	171000	172091745	1990	1990	1990	1990	0
263	20250512	170900	172091745	1990	1990	1990	1990	0
264	20250512	170800	172091745	1990	1990	1990	1990	0
265	20250512	170700	172091745	1990	1990	1990	1990	0
266	20250512	170600	172091745	1990	1990	1990	1990	0
267	20250512	170500	172091745	1990	1990	1990	1990	0
268	20250512	170400	172091745	1990	1990	1990	1990	0
269	20250512	170300	172091745	1990	1990	1990	1990	0
270	20250512	170200	172091745	1990	1990	1990	1990	0
271	20250512	170100	172091745	1990	1990	1990	1990	0
272	20250512	170000	172091745	1990	1990	1990	1990	7836
273	20250512	165900	172091745	1990	1990	1990	1990	0
274	20250512	165800	172091745	1990	1990	1990	1990	0
275	20250512	165700	172091745	1990	1990	1990	1990	0
276	20250512	165600	172091745	1990	1990	1990	1990	0
277	20250512	165500	172091745	1990	1990	1990	1990	0
278	20250512	165400	172091745	1990	1990	1990	1990	0
279	20250512	165300	172091745	1990	1990	1990	1990	0
280	20250512	165200	172091745	1990	1990	1990	1990	0
281	20250512	165100	172091745	1990	1990	1990	1990	0
282	20250512	165000	172091745	1990	1990	1990	1990	0
283	20250512	164900	172091745	1990	1990	1990	1990	0
284	20250512	164800	172091745	1990	1990	1990	1990	0
285	20250512	164700	172091745	1990	1990	1990	1990	0
286	20250512	164600	172091745	1990	1990	1990	1990	0
287	20250512	164500	172091745	1990	1990	1990	1990	0
288	20250512	164400	172091745	1990	1990	1990	1990	0
289	20250512	164300	172091745	1990	1990	1990	1990	0
290	20250512	164200	172091745	1990	1990	1990	1990	0
291	20250512	164100	172091745	1990	1990	1990	1990	0
292	20250512	164000	172091745	1990	1990	1990	1990	0
293	20250512	163900	172091745	1990	1990	1990	1990	0
294	20250512	163800	172091745	1990	1990	1990	1990	0
295	20250512	163700	172091745	1990	1990	1990	1990	0
296	20250512	163600	172091745	1990	1990	1990	1990	0
297	20250512	163500	172091745	1990	1990	1990	1990	0
298	20250512	163400	172091745	1990	1990	1990	1990	0
299	20250512	163300	172091745	1990	1990	1990	1990	0
300	20250512	163200	172091745	1990	1990	1990	1990	0
301	20250512	163100	172091745	1990	1990	1990	1990	0
302	20250512	163000	172091745	1990	1990	1990	1990	7836
303	20250512	162900	172091745	1990	1990	1990	1990	0
304	20250512	162800	172091745	1990	1990	1990	1990	0
305	20250512	162700	172091745	1990	1990	1990	1990	0
306	20250512	162600	172091745	1990	1990	1990	1990	0
307	20250512	162500	172091745	1990	1990	1990	1990	0
308	20250512	162400	172091745	1990	1990	1990	1990	0
309	20250512	162300	172091745	1990	1990	1990	1990	0
310	20250512	162200	172091745	1990	1990	1990	1990	0
311	20250512	162100	172091745	1990	1990	1990	1990	0
312	20250512	162000	172091745	1990	1990	1990	1990	0
313	20250512	161900	172091745	1990	1990	1990	1990	0
314	20250512	161800	172091745	1990	1990	1990	1990	0
315	20250512	161700	172091745	1990	1990	1990	1990	0
316	20250512	161600	172091745	1990	1990	1990	1990	0
317	20250512	161500	172091745	1990	1990	1990	1990	0
318	20250512	161400	172091745	1990	1990	1990	1990	0
319	20250512	161300	172091745	1990	1990	1990	1990	0
320	20250512	161200	172091745	1990	1990	1990	1990	0
321	20250512	161100	172091745	1990	1990	1990	1990	0
322	20250512	161000	172091745	1990	1990	1990	1990	0
323	20250512	160900	172091745	1990	1990	1990	1990	0
324	20250512	160800	172091745	1990	1990	1990	1990	0
325	20250512	160700	172091745	1990	1990	1990	1990	0
326	20250512	160600	172091745	1990	1990	1990	1990	0
327	20250512	160500	172091745	1990	1990	1990	1990	0
328	20250512	160400	172091745	1990	1990	1990	1990	0
329	20250512	160300	172091745	1990	1990	1990	1990	0
330	20250512	160200	172091745	1990	1990	1990	1990	0
331	20250512	160100	172091745	1990	1990	1990	1990	0
332	20250512	160000	172091745	1990	1990	1990	1990	7836
333	20250512	155900	172091745	1990	1990	1990	1990	0
334	20250512	155800	172091745	1990	1990	1990	1990	0
335	20250512	155700	172091745	1990	1990	1990	1990	0
336	20250512	155600	172091745	1990	1990	1990	1990	0
337	20250512	155500	172091745	1990	1990	1990	1990	0
338	20250512	155400	172091745	1990	1990	1990	1990	0
339	20250512	155300	172091745	1990	1990	1990	1990	0
340	20250512	155200	172091745	1990	1990	1990	1990	0
341	20250512	155100	172091745	1990	1990	1990	1990	0
342	20250512	155000	172091745	1990	1990	1990	1990	0
343	20250512	154900	172091745	1990	1990	1990	1990	0
344	20250512	154800	172091745	1990	1990	1990	1990	0
345	20250512	154700	172091745	1990	1990	1990	1990	0
346	20250512	154600	172091745	1990	1990	1990	1990	0
347	20250512	154500	172091745	1990	1990	1990	1990	0
348	20250512	154400	172091745	1990	1990	1990	1990	0
349	20250512	154300	172091745	1990	1990	1990	1990	0
350	20250512	154200	172091745	1990	1990	1990	1990	0
351	20250512	154100	172091745	1990	1990	1990	1990	0
352	20250512	154000	172091745	1990	1990	1990	1990	0
353	20250512	153900	172091745	1990	1990	1990	1990	0
354	20250512	153800	172091745	1990	1990	1990	1990	0
355	20250512	153700	172091745	1990	1990	1990	1990	0
356	20250512	153600	172091745	1990	1990	1990	1990	0
357	20250512	153500	172091745	1990	1990	1990	1990	0
358	20250512	153400	172091745	1990	1990	1990	1990	0
359	20250512	153300	172091745	1990	1990	1990	1990	0
360	20250512	153200	172091745	1990	1990	1990	1990	0
361	20250512	153100	172091745	1990	1990	1990	1990	0
362	20250512	153000	172091745	1990	1990	1990	1990	15672
363	20250512	152900	156498105	1985	1985	1985	1985	0
364	20250512	152800	156498105	1985	1985	1985	1985	0
365	20250512	152700	156498105	1985	1985	1985	1985	0
366	20250512	152600	156498105	1985	1985	1985	1985	0
367	20250512	152500	156498105	1985	1985	1985	1985	0
368	20250512	152400	156498105	1985	1985	1985	1985	0
369	20250512	152300	156498105	1985	1985	1985	1985	0
370	20250512	152200	156498105	1985	1985	1985	1985	0
371	20250512	152100	156498105	1985	1985	1985	1985	0
372	20250512	152000	156498105	1985	1985	1985	1985	0
373	20250512	151900	156498105	1985	1985	1985	1985	0
374	20250512	151800	156498105	1985	1985	1985	1985	1000
375	20250512	151700	154513105	1984	1984	1984	1984	0
376	20250512	151600	154513105	1984	1981	1984	1981	2311
377	20250512	151500	149932623	1980	1980	1980	1980	0
378	20250512	151400	149932623	1980	1980	1980	1980	3
379	20250512	151300	149926683	1980	1980	1980	1980	0
380	20250512	151200	149926683	1980	1980	1980	1980	3
381	20250512	151100	149920743	1980	1980	1980	1980	455
382	20250512	151000	149019843	1980	1980	1980	1980	0
383	20250512	150900	149019843	1980	1981	1981	1980	54
384	20250512	150800	148912873	1980	1980	1980	1980	0
385	20250512	150700	148912873	1980	1979	1980	1979	650
386	20250512	150600	147625876	1979	1979	1979	1979	400
387	20250512	150500	146834276	1979	1979	1979	1979	26
388	20250512	150400	146782822	1979	1978	1979	1978	43
389	20250512	150300	146697729	1979	1979	1979	1979	0
390	20250512	150200	146697729	1979	1979	1979	1979	6
391	20250512	150100	146685855	1979	1979	1979	1979	0
392	20250512	150000	146685855	1979	1979	1979	1979	1
393	20250512	145900	146683876	1979	1978	1979	1978	9
394	20250512	145800	146666069	1978	1978	1978	1978	39
395	20250512	145700	146588927	1978	1978	1978	1978	0
396	20250512	145600	146588927	1978	1978	1978	1978	3
397	20250512	145500	146582993	1979	1979	1979	1979	0
398	20250512	145400	146582993	1979	1979	1979	1979	3
399	20250512	145300	146577056	1978	1978	1978	1978	4
400	20250512	145200	146569144	1979	1979	1979	1979	0
401	20250512	145100	146569144	1979	1978	1979	1978	1003
402	20250512	145000	144584210	1977	1977	1977	1977	0
403	20250512	144900	144584210	1977	1977	1977	1977	8
404	20250512	144800	144568394	1977	1977	1977	1977	0
405	20250512	144700	144568394	1977	1977	1977	1977	4
406	20250512	144600	144560486	1977	1977	1977	1977	78
407	20250512	144500	144406280	1977	1977	1977	1977	0
408	20250512	144400	144406280	1977	1977	1977	1977	0
409	20250512	144300	144406280	1977	1977	1977	1977	0
410	20250512	144200	144406280	1977	1979	1979	1977	203
411	20250512	144100	144004875	1979	1979	1979	1979	600
412	20250512	144000	142817475	1979	1979	1979	1979	4
413	20250512	143900	142809559	1979	1979	1979	1979	0
414	20250512	143800	142809559	1979	1979	1979	1979	4
415	20250512	143700	142801643	1979	1979	1979	1979	3
416	20250512	143600	142795706	1979	1979	1979	1979	0
417	20250512	143500	142795706	1979	1979	1979	1979	4
418	20250512	143400	142787790	1979	1979	1979	1979	0
419	20250512	143300	142787790	1979	1979	1979	1979	4
420	20250512	143200	142779874	1979	1979	1979	1979	3
421	20250512	143100	142773937	1980	1980	1980	1980	0
422	20250512	143000	142773937	1980	1976	1980	1976	6850
423	20250512	142900	129218604	1976	1976	1976	1976	0
424	20250512	142800	129218604	1976	1976	1976	1976	4
425	20250512	142700	129210700	1976	1976	1976	1976	4
426	20250512	142600	129202796	1975	1975	1975	1975	3
427	20250512	142500	129196871	1975	1975	1975	1975	0
428	20250512	142400	129196871	1975	1975	1975	1975	0
429	20250512	142300	129196871	1975	1975	1975	1975	0
430	20250512	142200	129196871	1975	1975	1975	1975	8
431	20250512	142100	129181071	1975	1975	1975	1975	3
432	20250512	142000	129175146	1975	1975	1975	1975	0
433	20250512	141900	129175146	1975	1975	1975	1975	4
434	20250512	141800	129167246	1975	1975	1975	1975	0
435	20250512	141700	129167246	1975	1975	1975	1975	0
436	20250512	141600	129167246	1975	1975	1975	1975	0
437	20250512	141500	129167246	1975	1975	1975	1975	7
438	20250512	141400	129153421	1975	1975	1975	1975	0
439	20250512	141300	129153421	1975	1975	1975	1975	4
440	20250512	141200	129145521	1975	1975	1975	1975	3
441	20250512	141100	129139596	1977	1977	1977	1977	0
442	20250512	141000	129139596	1977	1977	1977	1977	0
443	20250512	140900	129139596	1977	1976	1977	1976	500
444	20250512	140800	128151296	1975	1975	1976	1975	73
445	20250512	140700	128007055	1972	1972	1972	1972	0
446	20250512	140600	128007055	1972	1972	1972	1972	0
447	20250512	140500	128007055	1972	1970	1972	1970	8
448	20250512	140400	127991287	1972	1972	1972	1972	0
449	20250512	140300	127991287	1972	1970	1972	1970	11
450	20250512	140200	127969607	1970	1970	1970	1970	0
451	20250512	140100	127969607	1970	1970	1970	1970	3
452	20250512	140000	127963697	1976	1976	1976	1976	0
453	20250512	135900	127963697	1976	1976	1976	1976	0
454	20250512	135800	127963697	1976	1976	1976	1976	0
455	20250512	135700	127963697	1976	1976	1976	1976	0
456	20250512	135600	127963697	1976	1976	1976	1976	0
457	20250512	135500	127963697	1976	1976	1976	1976	16
458	20250512	135400	127932081	1975	1970	1975	1970	1461
459	20250512	135300	125048079	1975	1975	1975	1975	0
460	20250512	135200	125048079	1975	1975	1975	1975	0
461	20250512	135100	125048079	1975	1975	1975	1975	0
462	20250512	135000	125048079	1975	1975	1975	1975	0
463	20250512	134900	125048079	1975	1975	1975	1975	0
464	20250512	134800	125048079	1975	1975	1975	1975	5
465	20250512	134700	125038204	1975	1975	1975	1975	0
466	20250512	134600	125038204	1975	1975	1975	1975	0
467	20250512	134500	125038204	1975	1975	1975	1975	3
468	20250512	134400	125032279	1975	1975	1975	1975	4
469	20250512	134300	125024379	1975	1975	1975	1975	3
470	20250512	134200	125018454	1975	1975	1975	1975	10
471	20250512	134100	124998704	1975	1975	1975	1975	4
472	20250512	134000	124990804	1972	1972	1972	1972	50
473	20250512	133900	124892204	1976	1976	1976	1976	0
474	20250512	133800	124892204	1976	1972	1976	1972	22
475	20250512	133700	124848804	1972	1972	1972	1972	7
476	20250512	133600	124835000	1972	1972	1972	1972	6
477	20250512	133500	124823168	1972	1972	1972	1972	206
478	20250512	133400	124416936	1970	1970	1970	1970	4
479	20250512	133300	124409056	1972	1972	1972	1972	0
480	20250512	133200	124409056	1972	1970	1972	1970	8
481	20250512	133100	124393288	1976	1976	1976	1976	0
482	20250512	133000	124393288	1976	1976	1976	1976	0
483	20250512	132900	124393288	1976	1976	1976	1976	0
484	20250512	132800	124393288	1976	1976	1976	1976	0
485	20250512	132700	124393288	1976	1976	1976	1976	0
486	20250512	132600	124393288	1976	1976	1976	1976	0
487	20250512	132500	124393288	1976	1974	1976	1974	1022
488	20250512	132400	122375826	1974	1974	1974	1974	0
489	20250512	132300	122375826	1974	1974	1974	1974	0
490	20250512	132200	122375826	1974	1970	1974	1970	7
491	20250512	132100	122362020	1974	1974	1974	1974	0
492	20250512	132000	122362020	1974	1974	1974	1974	3
493	20250512	131900	122356098	1974	1974	1974	1974	4
494	20250512	131800	122348202	1976	1976	1976	1976	0
495	20250512	131700	122348202	1976	1976	1976	1976	0
496	20250512	131600	122348202	1976	1974	1976	1974	5
497	20250512	131500	122338328	1973	1970	1973	1970	8
498	20250512	131400	122322556	1973	1973	1973	1973	0
499	20250512	131300	122322556	1973	1973	1973	1973	4
500	20250512	131200	122314664	1973	1973	1973	1973	0
501	20250512	131100	122314664	1973	1973	1973	1973	0
502	20250512	131000	122314664	1973	1973	1973	1973	0
503	20250512	130900	122314664	1973	1973	1973	1973	0
504	20250512	130800	122314664	1973	1973	1973	1973	200
505	20250512	130700	121920064	1971	1970	1971	1970	5
506	20250512	130600	121910210	1972	1971	1972	1971	6
507	20250512	130500	121898381	1971	1971	1971	1971	614
508	20250512	130400	120688187	1969	1969	1969	1969	0
509	20250512	130300	120688187	1969	1969	1969	1969	0
510	20250512	130200	120688187	1969	1969	1969	1969	240
511	20250512	130100	120215627	1970	1970	1970	1970	0
512	20250512	130000	120215627	1970	1970	1970	1970	1013
513	20250512	125900	118220017	1970	1970	1970	1970	1661
514	20250512	125800	114947847	1970	1970	1970	1970	8
515	20250512	125700	114932087	1970	1970	1970	1970	8
516	20250512	125600	114916327	1970	1970	1970	1970	0
517	20250512	125500	114916327	1970	1970	1970	1970	0
518	20250512	125400	114916327	1970	1970	1970	1970	0
519	20250512	125300	114916327	1970	1970	1970	1970	4
520	20250512	125200	114908447	1970	1970	1970	1970	0
521	20250512	125100	114908447	1970	1973	1973	1970	421
522	20250512	125000	114077823	1976	1976	1976	1976	0
523	20250512	124900	114077823	1976	1976	1976	1976	0
524	20250512	124800	114077823	1976	1976	1976	1976	0
525	20250512	124700	114077823	1976	1976	1976	1976	0
526	20250512	124600	114077823	1976	1976	1976	1976	0
527	20250512	124500	114077823	1976	1972	1976	1972	12
528	20250512	124400	114054145	1970	1970	1970	1970	4
529	20250512	124300	114046265	1970	1970	1970	1970	0
530	20250512	124200	114046265	1970	1970	1970	1970	7
531	20250512	124100	114032475	1970	1970	1970	1970	0
532	20250512	124000	114032475	1970	1970	1970	1970	0
533	20250512	123900	114032475	1970	1970	1970	1970	200
534	20250512	123800	113638475	1970	1970	1970	1970	0
535	20250512	123700	113638475	1970	1970	1970	1970	0
536	20250512	123600	113638475	1970	1970	1970	1970	0
537	20250512	123500	113638475	1970	1970	1977	1970	1256
538	20250512	123400	111155405	1970	1970	1970	1970	0
539	20250512	123300	111155405	1970	1970	1970	1970	8
540	20250512	123200	111139645	1970	1970	1970	1970	8
541	20250512	123100	111123885	1969	1969	1969	1969	0
542	20250512	123000	111123885	1969	1969	1969	1969	3
543	20250512	122900	111117978	1969	1969	1969	1969	0
544	20250512	122800	111117978	1969	1969	1969	1969	4
545	20250512	122700	111110102	1969	1970	1970	1969	4000
546	20250512	122600	103234084	1976	1976	1976	1976	0
547	20250512	122500	103234084	1976	1976	1976	1976	0
548	20250512	122400	103234084	1976	1976	1976	1976	0
549	20250512	122300	103234084	1976	1976	1976	1976	0
550	20250512	122200	103234084	1976	1976	1976	1976	0
551	20250512	122100	103234084	1976	1974	1976	1970	10
552	20250512	122000	103214354	1975	1975	1975	1975	0
553	20250512	121900	103214354	1975	1975	1975	1975	0
554	20250512	121800	103214354	1975	1974	1975	1974	5
555	20250512	121700	103204483	1976	1976	1976	1976	0
556	20250512	121600	103204483	1976	1976	1976	1976	0
557	20250512	121500	103204483	1976	1975	1976	1975	5
558	20250512	121400	103194607	1976	1976	1976	1976	0
559	20250512	121300	103194607	1976	1976	1976	1976	2310
560	20250512	121200	98630047	1970	1970	1970	1970	7
561	20250512	121100	98616257	1970	1970	1970	1970	0
562	20250512	121000	98616257	1970	1970	1970	1970	5
563	20250512	120900	98606407	1970	1970	1970	1970	0
564	20250512	120800	98606407	1970	1970	1970	1970	4
565	20250512	120700	98598527	1971	1970	1971	1970	8
566	20250512	120600	98582766	1972	1972	1972	1972	0
567	20250512	120500	98582766	1972	1972	1972	1972	5
568	20250512	120400	98572906	1970	1970	1970	1970	0
569	20250512	120300	98572906	1970	1970	1970	1970	4
570	20250512	120200	98565026	1970	1970	1970	1970	0
571	20250512	120100	98565026	1970	1970	1970	1970	4
572	20250512	120000	98557146	1977	1977	1977	1977	0
573	20250512	115900	98557146	1977	1977	1977	1977	0
574	20250512	115800	98557146	1977	1977	1977	1977	0
575	20250512	115700	98557146	1977	1977	1977	1977	0
576	20250512	115600	98557146	1977	1977	1977	1977	0
577	20250512	115500	98557146	1977	1971	1977	1971	509
578	20250512	115400	97551319	1970	1970	1970	1970	4
579	20250512	115300	97543439	1970	1970	1970	1970	1000
580	20250512	115200	95573439	1970	1970	1970	1970	8
581	20250512	115100	95557679	1970	1970	1970	1970	4
582	20250512	115000	95549799	1972	1972	1972	1972	2
583	20250512	114900	95545855	1971	1971	1971	1971	0
584	20250512	114800	95545855	1971	1971	1971	1971	0
585	20250512	114700	95545855	1971	1971	1971	1971	0
586	20250512	114600	95545855	1971	1972	1972	1971	506
587	20250512	114500	94548024	1974	1974	1974	1974	0
588	20250512	114400	94548024	1974	1974	1974	1974	0
589	20250512	114300	94548024	1974	1972	1974	1972	10
590	20250512	114200	94528301	1973	1973	1973	1973	3
591	20250512	114100	94522382	1974	1974	1974	1974	2
592	20250512	114000	94518434	1975	1975	1975	1975	0
593	20250512	113900	94518434	1975	1975	1975	1975	0
594	20250512	113800	94518434	1975	1973	1975	1973	424
595	20250512	113700	93681042	1972	1972	1972	1972	0
596	20250512	113600	93681042	1972	1972	1972	1972	4
597	20250512	113500	93673154	1973	1973	1973	1973	0
598	20250512	113400	93673154	1973	1973	1973	1973	2
599	20250512	113300	93669208	1972	1972	1972	1972	0
600	20250512	113200	93669208	1972	1972	1972	1972	0
601	20250512	113100	93669208	1972	1972	1974	1972	515
602	20250512	113000	92652608	1972	1972	1972	1972	0
603	20250512	112900	92652608	1972	1972	1972	1972	3
604	20250512	112800	92646692	1972	1972	1972	1972	0
605	20250512	112700	92646692	1972	1973	1973	1972	7
606	20250512	112600	92632885	1972	1972	1972	1972	0
607	20250512	112500	92632885	1972	1972	1972	1972	0
608	20250512	112400	92632885	1972	1972	1972	1972	10
609	20250512	112300	92613165	1972	1972	1972	1972	0
610	20250512	112200	92613165	1972	1972	1972	1972	0
611	20250512	112100	92613165	1972	1972	1972	1972	0
612	20250512	112000	92613165	1972	1972	1972	1972	4
613	20250512	111900	92605277	1971	1971	1971	1971	0
614	20250512	111800	92605277	1971	1971	1971	1971	0
615	20250512	111700	92605277	1971	1971	1971	1971	5
616	20250512	111600	92595422	1971	1971	1971	1971	0
617	20250512	111500	92595422	1971	1971	1971	1971	4
618	20250512	111400	92587538	1971	1971	1971	1971	10
619	20250512	111300	92567828	1971	1971	1971	1971	4
620	20250512	111200	92559944	1972	1972	1972	1972	3
621	20250512	111100	92554028	1973	1973	1973	1973	0
622	20250512	111000	92554028	1973	1973	1973	1973	2
623	20250512	110900	92550082	1974	1974	1974	1974	5
624	20250512	110800	92540212	1974	1974	1974	1974	4
625	20250512	110700	92532316	1975	1974	1975	1974	590
626	20250512	110600	91367070	1976	1976	1976	1976	0
627	20250512	110500	91367070	1976	1976	1976	1976	0
628	20250512	110400	91367070	1976	1976	1976	1976	0
629	20250512	110300	91367070	1976	1975	1976	1975	27
630	20250512	110200	91313722	1976	1976	1976	1976	0
631	20250512	110100	91313722	1976	1975	1976	1975	5
632	20250512	110000	91303846	1970	1970	1970	1970	25
633	20250512	105900	91254596	1971	1971	1975	1970	1269
634	20250512	105800	88749538	1971	1971	1971	1971	0
635	20250512	105700	88749538	1971	1971	1971	1971	4
636	20250512	105600	88741654	1971	1971	1971	1971	0
637	20250512	105500	88741654	1971	1971	1971	1971	4
638	20250512	105400	88733770	1975	1975	1975	1975	0
639	20250512	105300	88733770	1975	1975	1975	1975	0
640	20250512	105200	88733770	1975	1970	1975	1970	1433
641	20250512	105100	85904019	1970	1970	1970	1970	0
642	20250512	105000	85904019	1970	1970	1970	1970	4
643	20250512	104900	85896139	1971	1971	1971	1971	0
644	20250512	104800	85896139	1971	1970	1971	1970	15
645	20250512	104700	85866577	1970	1970	1970	1970	7
646	20250512	104600	85852787	1970	1972	1972	1970	2
647	20250512	104500	85848845	1972	1971	1972	1971	6
648	20250512	104400	85837016	1973	1973	1973	1973	0
649	20250512	104300	85837016	1973	1973	1973	1973	0
650	20250512	104200	85837016	1973	1973	1973	1973	3
651	20250512	104100	85831097	1974	1974	1974	1974	0
652	20250512	104000	85831097	1974	1973	1974	1973	110
653	20250512	103900	85614056	1973	1970	1973	1969	8
654	20250512	103800	85598288	1972	1972	1972	1972	4
655	20250512	103700	85590400	1972	1972	1972	1972	0
656	20250512	103600	85590400	1972	1972	1972	1972	4
657	20250512	103500	85582512	1974	1974	1974	1974	0
658	20250512	103400	85582512	1974	1974	1974	1974	0
659	20250512	103300	85582512	1974	1971	1974	1971	12
660	20250512	103200	85558847	1974	1974	1974	1974	0
661	20250512	103100	85558847	1974	1974	1974	1974	0
662	20250512	103000	85558847	1974	1974	1974	1974	0
663	20250512	102900	85558847	1974	1974	1974	1974	0
664	20250512	102800	85558847	1974	1974	1974	1974	0
665	20250512	102700	85558847	1974	1972	1974	1972	536
666	20250512	102600	84501225	1972	1972	1972	1972	820
667	20250512	102500	82884185	1972	1969	1972	1969	234
668	20250512	102400	82423205	1969	1969	1969	1969	0
669	20250512	102300	82423205	1969	1969	1969	1969	3
670	20250512	102200	82417298	1969	1969	1969	1969	0
671	20250512	102100	82417298	1969	1969	1969	1969	4
672	20250512	102000	82409422	1970	1970	1970	1970	50
673	20250512	101900	82310922	1970	1970	1970	1969	27
674	20250512	101800	82257737	1971	1969	1971	1969	7
675	20250512	101700	82243949	1970	1970	1970	1970	3
676	20250512	101600	82238039	1967	1967	1967	1967	350
677	20250512	101500	81549589	1967	1967	1967	1967	0
678	20250512	101400	81549589	1967	1970	1970	1967	500
679	20250512	101300	80564601	1970	1969	1970	1969	2504
680	20250512	101200	75631725	1970	1970	1970	1970	0
681	20250512	101100	75631725	1970	1969	1970	1969	8
682	20250512	101000	75615969	1967	1967	1967	1967	4
683	20250512	100900	75608101	1969	1969	1969	1969	3
684	20250512	100800	75602194	1972	1972	1972	1972	0
685	20250512	100700	75602194	1972	1972	1972	1972	0
686	20250512	100600	75602194	1972	1972	1972	1972	0
687	20250512	100500	75602194	1972	1972	1972	1972	0
688	20250512	100400	75602194	1972	1968	1972	1968	12
689	20250512	100300	75578558	1967	1967	1967	1966	31
690	20250512	100200	75517608	1971	1971	1971	1971	0
691	20250512	100100	75517608	1971	1971	1971	1971	0
692	20250512	100000	75517608	1971	1971	1971	1971	0
693	20250512	095900	75517608	1971	1971	1971	1971	0
694	20250512	095800	75517608	1971	1971	1971	1971	4
695	20250512	095700	75509724	1971	1970	1971	1970	5
696	20250512	095600	75499873	1966	1966	1966	1966	1157
697	20250512	095500	73225211	1970	1970	1970	1970	4
698	20250512	095400	73217331	1970	1970	1970	1970	0
699	20250512	095300	73217331	1970	1970	1970	1970	3
700	20250512	095200	73211421	1971	1969	1971	1969	8
701	20250512	095100	73195663	1968	1966	1968	1966	1004
702	20250512	095000	71221791	1966	1966	1966	1966	0
703	20250512	094900	71221791	1966	1968	1968	1966	1000
704	20250512	094800	69255391	1972	1972	1972	1972	0
705	20250512	094700	69255391	1972	1972	1972	1972	0
706	20250512	094600	69255391	1972	1967	1972	1966	1020
707	20250512	094500	67249954	1967	1966	1968	1966	71
708	20250512	094400	67110353	1966	1966	1966	1966	3
709	20250512	094300	67104455	1970	1970	1970	1970	0
710	20250512	094200	67104455	1970	1970	1970	1970	0
711	20250512	094100	67104455	1970	1970	1970	1970	0
712	20250512	094000	67104455	1970	1970	1970	1970	0
713	20250512	093900	67104455	1970	1970	1970	1970	0
714	20250512	093800	67104455	1970	1970	1970	1970	0
715	20250512	093700	67104455	1970	1970	1970	1970	4
716	20250512	093600	67096575	1970	1970	1970	1970	45
717	20250512	093500	67007925	1970	1970	1970	1970	4
718	20250512	093400	67000045	1972	1968	1972	1968	20
719	20250512	093300	66960639	1960	1964	1964	1960	8790
720	20250512	093200	49723216	1971	1971	1971	1971	0
721	20250512	093100	49723216	1971	1971	1971	1971	0
722	20250512	093000	49723216	1971	1969	1971	1969	5
723	20250512	092900	49713366	1969	1969	1969	1969	3
724	20250512	092800	49707459	1971	1971	1971	1971	0
725	20250512	092700	49707459	1971	1970	1971	1970	26
726	20250512	092600	49656217	1972	1972	1972	1972	0
727	20250512	092500	49656217	1972	1972	1972	1972	0
728	20250512	092400	49656217	1972	1971	1972	1971	20
729	20250512	092300	49616785	1973	1973	1973	1973	0
730	20250512	092200	49616785	1973	1973	1973	1973	1
731	20250512	092100	49614812	1968	1968	1968	1968	4
732	20250512	092000	49606940	1973	1965	1973	1963	5825
733	20250512	091900	38168455	1972	1972	1972	1972	500
734	20250512	091800	37182455	1972	1972	1972	1972	0
735	20250512	091700	37182455	1972	1972	1972	1972	0
736	20250512	091600	37182455	1972	1972	1972	1972	0
737	20250512	091500	37182455	1972	1972	1972	1972	0
738	20250512	091400	37182455	1972	1972	1972	1972	0
739	20250512	091300	37182455	1972	1971	1972	1971	50
740	20250512	091200	37083902	1967	1967	1967	1967	1
741	20250512	091100	37081935	1973	1973	1973	1973	0
742	20250512	091000	37081935	1973	1973	1973	1973	0
743	20250512	090900	37081935	1973	1973	1973	1973	0
744	20250512	090800	37081935	1973	1960	1973	1960	12
745	20250512	090700	37058389	1960	1961	1961	1960	5512
746	20250512	090600	26252879	1961	1961	1961	1961	10
747	20250512	090500	26233269	1960	1960	1960	1960	0
748	20250512	090400	26233269	1960	1960	1960	1960	0
749	20250512	090300	26233269	1960	1970	1970	1960	12877
750	20250512	090200	990000	1980	1980	1980	1980	0
751	20250512	090100	990000	1980	1980	1980	1980	0
752	20250512	090000	990000	1980	1980	1980	1980	500