KissMeData/477340/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	213300	6132728	1989	1989	1989	1989	3
3	20250509	213200	6132728	1989	1989	1989	1989	0
4	20250509	213100	6132728	1989	1989	1989	1989	0
5	20250509	213000	6132728	1989	1989	1989	1989	0
6	20250509	212900	6132728	1989	1989	1989	1989	0
7	20250509	212800	6132728	1989	1989	1989	1989	0
8	20250509	212700	6132728	1989	1989	1989	1989	0
9	20250509	212600	6132728	1989	1989	1989	1989	0
10	20250509	212500	6132728	1989	1989	1989	1989	0
11	20250509	212400	6132728	1989	1989	1989	1989	0
12	20250509	212300	6132728	1989	1989	1989	1989	0
13	20250509	212200	6132728	1989	1989	1989	1989	0
14	20250509	212100	6132728	1989	1989	1989	1989	0
15	20250509	212000	6132728	1989	1989	1989	1989	0
16	20250509	211900	6132728	1989	1989	1989	1989	0
17	20250509	211800	6132728	1989	1989	1989	1989	0
18	20250509	211700	6132728	1989	1989	1989	1989	0
19	20250509	211600	6132728	1989	1989	1989	1989	0
20	20250509	211500	6132728	1989	1989	1989	1989	0
21	20250509	211400	6132728	1989	1989	1989	1989	0
22	20250509	211300	6132728	1989	1989	1989	1989	0
23	20250509	211200	6132728	1989	1989	1989	1989	0
24	20250509	211100	6132728	1989	1989	1989	1989	0
25	20250509	211000	6132728	1989	1989	1989	1989	0
26	20250509	210900	6132728	1989	1989	1989	1989	0
27	20250509	210800	6132728	1989	1989	1989	1989	0
28	20250509	210700	6132728	1989	1989	1989	1989	0
29	20250509	210600	6132728	1989	1989	1989	1989	0
30	20250509	210500	6132728	1989	1989	1989	1989	0
31	20250509	210400	6132728	1989	1989	1989	1989	0
32	20250509	210300	6132728	1989	1989	1989	1989	3
33	20250509	210200	6132728	1989	1989	1989	1989	0
34	20250509	210100	6132728	1989	1989	1989	1989	0
35	20250509	210000	6132728	1989	1989	1989	1989	0
36	20250509	205900	6132728	1989	1989	1989	1989	0
37	20250509	205800	6132728	1989	1989	1989	1989	0
38	20250509	205700	6132728	1989	1989	1989	1989	0
39	20250509	205600	6132728	1989	1989	1989	1989	0
40	20250509	205500	6132728	1989	1989	1989	1989	0
41	20250509	205400	6132728	1989	1989	1989	1989	0
42	20250509	205300	6132728	1989	1989	1989	1989	0
43	20250509	205200	6132728	1989	1989	1989	1989	0
44	20250509	205100	6132728	1989	1989	1989	1989	0
45	20250509	205000	6132728	1989	1989	1989	1989	0
46	20250509	204900	6132728	1989	1989	1989	1989	0
47	20250509	204800	6132728	1989	1989	1989	1989	0
48	20250509	204700	6132728	1989	1989	1989	1989	0
49	20250509	204600	6132728	1989	1989	1989	1989	0
50	20250509	204500	6132728	1989	1989	1989	1989	0
51	20250509	204400	6132728	1989	1989	1989	1989	0
52	20250509	204300	6132728	1989	1989	1989	1989	0
53	20250509	204200	6132728	1989	1989	1989	1989	0
54	20250509	204100	6132728	1989	1989	1989	1989	0
55	20250509	204000	6132728	1989	1989	1989	1989	0
56	20250509	203900	6132728	1989	1989	1989	1989	0
57	20250509	203800	6132728	1989	1989	1989	1989	0
58	20250509	203700	6132728	1989	1989	1989	1989	0
59	20250509	203600	6132728	1989	1989	1989	1989	0
60	20250509	203500	6132728	1989	1989	1989	1989	0
61	20250509	203400	6132728	1989	1989	1989	1989	0
62	20250509	203300	6132728	1989	1989	1989	1989	3
63	20250509	203200	6132728	1989	1989	1989	1989	0
64	20250509	203100	6132728	1989	1989	1989	1989	0
65	20250509	203000	6132728	1989	1989	1989	1989	0
66	20250509	202900	6132728	1989	1989	1989	1989	0
67	20250509	202800	6132728	1989	1989	1989	1989	0
68	20250509	202700	6132728	1989	1989	1989	1989	0
69	20250509	202600	6132728	1989	1989	1989	1989	0
70	20250509	202500	6132728	1989	1989	1989	1989	0
71	20250509	202400	6132728	1989	1989	1989	1989	0
72	20250509	202300	6132728	1989	1989	1989	1989	0
73	20250509	202200	6132728	1989	1989	1989	1989	0
74	20250509	202100	6132728	1989	1989	1989	1989	0
75	20250509	202000	6132728	1989	1989	1989	1989	0
76	20250509	201900	6132728	1989	1989	1989	1989	0
77	20250509	201800	6132728	1989	1989	1989	1989	0
78	20250509	201700	6132728	1989	1989	1989	1989	0
79	20250509	201600	6132728	1989	1989	1989	1989	0
80	20250509	201500	6132728	1989	1989	1989	1989	0
81	20250509	201400	6132728	1989	1989	1989	1989	0
82	20250509	201300	6132728	1989	1989	1989	1989	0
83	20250509	201200	6132728	1989	1989	1989	1989	0
84	20250509	201100	6132728	1989	1989	1989	1989	0
85	20250509	201000	6132728	1989	1989	1989	1989	0
86	20250509	200900	6132728	1989	1989	1989	1989	0
87	20250509	200800	6132728	1989	1989	1989	1989	0
88	20250509	200700	6132728	1989	1989	1989	1989	0
89	20250509	200600	6132728	1989	1989	1989	1989	0
90	20250509	200500	6132728	1989	1989	1989	1989	0
91	20250509	200400	6132728	1989	1989	1989	1989	0
92	20250509	200300	6132728	1989	1989	1989	1989	3
93	20250509	200200	6132728	1989	1989	1989	1989	0
94	20250509	200100	6132728	1989	1989	1989	1989	0
95	20250509	200000	6132728	1989	1989	1989	1989	0
96	20250509	195900	6132728	1989	1989	1989	1989	0
97	20250509	195800	6132728	1989	1989	1989	1989	0
98	20250509	195700	6132728	1989	1989	1989	1989	0
99	20250509	195600	6132728	1989	1989	1989	1989	0
100	20250509	195500	6132728	1989	1989	1989	1989	0
101	20250509	195400	6132728	1989	1989	1989	1989	0
102	20250509	195300	6132728	1989	1989	1989	1989	0
103	20250509	195200	6132728	1989	1989	1989	1989	0
104	20250509	195100	6132728	1989	1989	1989	1989	0
105	20250509	195000	6132728	1989	1989	1989	1989	0
106	20250509	194900	6132728	1989	1989	1989	1989	0
107	20250509	194800	6132728	1989	1989	1989	1989	0
108	20250509	194700	6132728	1989	1989	1989	1989	0
109	20250509	194600	6132728	1989	1989	1989	1989	0
110	20250509	194500	6132728	1989	1989	1989	1989	0
111	20250509	194400	6132728	1989	1989	1989	1989	0
112	20250509	194300	6132728	1989	1989	1989	1989	0
113	20250509	194200	6132728	1989	1989	1989	1989	0
114	20250509	194100	6132728	1989	1989	1989	1989	0
115	20250509	194000	6132728	1989	1989	1989	1989	0
116	20250509	193900	6132728	1989	1989	1989	1989	0
117	20250509	193800	6132728	1989	1989	1989	1989	0
118	20250509	193700	6132728	1989	1989	1989	1989	0
119	20250509	193600	6132728	1989	1989	1989	1989	0
120	20250509	193500	6132728	1989	1989	1989	1989	0
121	20250509	193400	6132728	1989	1989	1989	1989	0
122	20250509	193300	6132728	1989	1989	1989	1989	3
123	20250509	193200	6132728	1989	1989	1989	1989	0
124	20250509	193100	6132728	1989	1989	1989	1989	0
125	20250509	193000	6132728	1989	1989	1989	1989	0
126	20250509	192900	6132728	1989	1989	1989	1989	0
127	20250509	192800	6132728	1989	1989	1989	1989	0
128	20250509	192700	6132728	1989	1989	1989	1989	0
129	20250509	192600	6132728	1989	1989	1989	1989	0
130	20250509	192500	6132728	1989	1989	1989	1989	0
131	20250509	192400	6132728	1989	1989	1989	1989	0
132	20250509	192300	6132728	1989	1989	1989	1989	0
133	20250509	192200	6132728	1989	1989	1989	1989	0
134	20250509	192100	6132728	1989	1989	1989	1989	0
135	20250509	192000	6132728	1989	1989	1989	1989	0
136	20250509	191900	6132728	1989	1989	1989	1989	0
137	20250509	191800	6132728	1989	1989	1989	1989	0
138	20250509	191700	6132728	1989	1989	1989	1989	0
139	20250509	191600	6132728	1989	1989	1989	1989	0
140	20250509	191500	6132728	1989	1989	1989	1989	0
141	20250509	191400	6132728	1989	1989	1989	1989	0
142	20250509	191300	6132728	1989	1989	1989	1989	0
143	20250509	191200	6132728	1989	1989	1989	1989	0
144	20250509	191100	6132728	1989	1989	1989	1989	0
145	20250509	191000	6132728	1989	1989	1989	1989	0
146	20250509	190900	6132728	1989	1989	1989	1989	0
147	20250509	190800	6132728	1989	1989	1989	1989	0
148	20250509	190700	6132728	1989	1989	1989	1989	0
149	20250509	190600	6132728	1989	1989	1989	1989	0
150	20250509	190500	6132728	1989	1989	1989	1989	0
151	20250509	190400	6132728	1989	1989	1989	1989	0
152	20250509	190300	6132728	1989	1989	1989	1989	3
153	20250509	190200	6132728	1989	1989	1989	1989	0
154	20250509	190100	6132728	1989	1989	1989	1989	0
155	20250509	190000	6132728	1989	1989	1989	1989	0
156	20250509	185900	6132728	1989	1989	1989	1989	0
157	20250509	185800	6132728	1989	1989	1989	1989	0
158	20250509	185700	6132728	1989	1989	1989	1989	0
159	20250509	185600	6132728	1989	1989	1989	1989	0
160	20250509	185500	6132728	1989	1989	1989	1989	0
161	20250509	185400	6132728	1989	1989	1989	1989	0
162	20250509	185300	6132728	1989	1989	1989	1989	0
163	20250509	185200	6132728	1989	1989	1989	1989	0
164	20250509	185100	6132728	1989	1989	1989	1989	0
165	20250509	185000	6132728	1989	1989	1989	1989	0
166	20250509	184900	6132728	1989	1989	1989	1989	0
167	20250509	184800	6132728	1989	1989	1989	1989	0
168	20250509	184700	6132728	1989	1989	1989	1989	0
169	20250509	184600	6132728	1989	1989	1989	1989	0
170	20250509	184500	6132728	1989	1989	1989	1989	0
171	20250509	184400	6132728	1989	1989	1989	1989	0
172	20250509	184300	6132728	1989	1989	1989	1989	0
173	20250509	184200	6132728	1989	1989	1989	1989	0
174	20250509	184100	6132728	1989	1989	1989	1989	0
175	20250509	184000	6132728	1989	1989	1989	1989	0
176	20250509	183900	6132728	1989	1989	1989	1989	0
177	20250509	183800	6132728	1989	1989	1989	1989	0
178	20250509	183700	6132728	1989	1989	1989	1989	0
179	20250509	183600	6132728	1989	1989	1989	1989	0
180	20250509	183500	6132728	1989	1989	1989	1989	0
181	20250509	183400	6132728	1989	1989	1989	1989	0
182	20250509	183300	6132728	1989	1989	1989	1989	3
183	20250509	183200	6132728	1989	1989	1989	1989	0
184	20250509	183100	6132728	1989	1989	1989	1989	0
185	20250509	183000	6132728	1989	1989	1989	1989	0
186	20250509	182900	6132728	1989	1989	1989	1989	0
187	20250509	182800	6132728	1989	1989	1989	1989	0
188	20250509	182700	6132728	1989	1989	1989	1989	0
189	20250509	182600	6132728	1989	1989	1989	1989	0
190	20250509	182500	6132728	1989	1989	1989	1989	0
191	20250509	182400	6132728	1989	1989	1989	1989	0
192	20250509	182300	6132728	1989	1989	1989	1989	0
193	20250509	182200	6132728	1989	1989	1989	1989	0
194	20250509	182100	6132728	1989	1989	1989	1989	0
195	20250509	182000	6132728	1989	1989	1989	1989	0
196	20250509	181900	6132728	1989	1989	1989	1989	0
197	20250509	181800	6132728	1989	1989	1989	1989	0
198	20250509	181700	6132728	1989	1989	1989	1989	0
199	20250509	181600	6132728	1989	1989	1989	1989	0
200	20250509	181500	6132728	1989	1989	1989	1989	0
201	20250509	181400	6132728	1989	1989	1989	1989	0
202	20250509	181300	6132728	1989	1989	1989	1989	0
203	20250509	181200	6132728	1989	1989	1989	1989	0
204	20250509	181100	6132728	1989	1989	1989	1989	0
205	20250509	181000	6132728	1989	1989	1989	1989	0
206	20250509	180900	6132728	1989	1989	1989	1989	0
207	20250509	180800	6132728	1989	1989	1989	1989	0
208	20250509	180700	6132728	1989	1989	1989	1989	0
209	20250509	180600	6132728	1989	1989	1989	1989	0
210	20250509	180500	6132728	1989	1989	1989	1989	0
211	20250509	180400	6132728	1989	1989	1989	1989	0
212	20250509	180300	6132728	1989	1989	1989	1989	3
213	20250509	180200	6132728	1989	1989	1989	1989	0
214	20250509	180100	6132728	1989	1989	1989	1989	0
215	20250509	180000	6132728	1989	1989	1989	1989	0
216	20250509	175900	6132728	1989	1989	1989	1989	0
217	20250509	175800	6132728	1989	1989	1989	1989	0
218	20250509	175700	6132728	1989	1989	1989	1989	0
219	20250509	175600	6132728	1989	1989	1989	1989	0
220	20250509	175500	6132728	1989	1989	1989	1989	0
221	20250509	175400	6132728	1989	1989	1989	1989	0
222	20250509	175300	6132728	1989	1989	1989	1989	0
223	20250509	175200	6132728	1989	1989	1989	1989	0
224	20250509	175100	6132728	1989	1989	1989	1989	0
225	20250509	175000	6132728	1989	1989	1989	1989	0
226	20250509	174900	6132728	1989	1989	1989	1989	0
227	20250509	174800	6132728	1989	1989	1989	1989	0
228	20250509	174700	6132728	1989	1989	1989	1989	0
229	20250509	174600	6132728	1989	1989	1989	1989	0
230	20250509	174500	6132728	1989	1989	1989	1989	0
231	20250509	174400	6132728	1989	1989	1989	1989	0
232	20250509	174300	6132728	1989	1989	1989	1989	0
233	20250509	174200	6132728	1989	1989	1989	1989	0
234	20250509	174100	6132728	1989	1989	1989	1989	0
235	20250509	174000	6132728	1989	1989	1989	1989	0
236	20250509	173900	6132728	1989	1989	1989	1989	0
237	20250509	173800	6132728	1989	1989	1989	1989	0
238	20250509	173700	6132728	1989	1989	1989	1989	0
239	20250509	173600	6132728	1989	1989	1989	1989	0
240	20250509	173500	6132728	1989	1989	1989	1989	0
241	20250509	173400	6132728	1989	1989	1989	1989	0
242	20250509	173300	6132728	1989	1989	1989	1989	3
243	20250509	173200	6132728	1989	1989	1989	1989	0
244	20250509	173100	6132728	1989	1989	1989	1989	0
245	20250509	173000	6132728	1989	1989	1989	1989	0
246	20250509	172900	6132728	1989	1989	1989	1989	0
247	20250509	172800	6132728	1989	1989	1989	1989	0
248	20250509	172700	6132728	1989	1989	1989	1989	0
249	20250509	172600	6132728	1989	1989	1989	1989	0
250	20250509	172500	6132728	1989	1989	1989	1989	0
251	20250509	172400	6132728	1989	1989	1989	1989	0
252	20250509	172300	6132728	1989	1989	1989	1989	0
253	20250509	172200	6132728	1989	1989	1989	1989	0
254	20250509	172100	6132728	1989	1989	1989	1989	0
255	20250509	172000	6132728	1989	1989	1989	1989	0
256	20250509	171900	6132728	1989	1989	1989	1989	0
257	20250509	171800	6132728	1989	1989	1989	1989	0
258	20250509	171700	6132728	1989	1989	1989	1989	0
259	20250509	171600	6132728	1989	1989	1989	1989	0
260	20250509	171500	6132728	1989	1989	1989	1989	0
261	20250509	171400	6132728	1989	1989	1989	1989	0
262	20250509	171300	6132728	1989	1989	1989	1989	0
263	20250509	171200	6132728	1989	1989	1989	1989	0
264	20250509	171100	6132728	1989	1989	1989	1989	0
265	20250509	171000	6132728	1989	1989	1989	1989	0
266	20250509	170900	6132728	1989	1989	1989	1989	0
267	20250509	170800	6132728	1989	1989	1989	1989	0
268	20250509	170700	6132728	1989	1989	1989	1989	0
269	20250509	170600	6132728	1989	1989	1989	1989	0
270	20250509	170500	6132728	1989	1989	1989	1989	0
271	20250509	170400	6132728	1989	1989	1989	1989	0
272	20250509	170300	6132728	1989	1989	1989	1989	3
273	20250509	170200	6132728	1989	1989	1989	1989	0
274	20250509	170100	6132728	1989	1989	1989	1989	0
275	20250509	170000	6132728	1989	1989	1989	1989	0
276	20250509	165900	6132728	1989	1989	1989	1989	0
277	20250509	165800	6132728	1989	1989	1989	1989	0
278	20250509	165700	6132728	1989	1989	1989	1989	0
279	20250509	165600	6132728	1989	1989	1989	1989	0
280	20250509	165500	6132728	1989	1989	1989	1989	0
281	20250509	165400	6132728	1989	1989	1989	1989	0
282	20250509	165300	6132728	1989	1989	1989	1989	0
283	20250509	165200	6132728	1989	1989	1989	1989	0
284	20250509	165100	6132728	1989	1989	1989	1989	0
285	20250509	165000	6132728	1989	1989	1989	1989	0
286	20250509	164900	6132728	1989	1989	1989	1989	0
287	20250509	164800	6132728	1989	1989	1989	1989	0
288	20250509	164700	6132728	1989	1989	1989	1989	0
289	20250509	164600	6132728	1989	1989	1989	1989	0
290	20250509	164500	6132728	1989	1989	1989	1989	0
291	20250509	164400	6132728	1989	1989	1989	1989	0
292	20250509	164300	6132728	1989	1989	1989	1989	0
293	20250509	164200	6132728	1989	1989	1989	1989	0
294	20250509	164100	6132728	1989	1989	1989	1989	0
295	20250509	164000	6132728	1989	1989	1989	1989	0
296	20250509	163900	6132728	1989	1989	1989	1989	0
297	20250509	163800	6132728	1989	1989	1989	1989	0
298	20250509	163700	6132728	1989	1989	1989	1989	0
299	20250509	163600	6132728	1989	1989	1989	1989	0
300	20250509	163500	6132728	1989	1989	1989	1989	0
301	20250509	163400	6132728	1989	1989	1989	1989	0
302	20250509	163300	6132728	1989	1989	1989	1989	3
303	20250509	163200	6132728	1989	1989	1989	1989	0
304	20250509	163100	6132728	1989	1989	1989	1989	0
305	20250509	163000	6132728	1989	1989	1989	1989	0
306	20250509	162900	6132728	1989	1989	1989	1989	0
307	20250509	162800	6132728	1989	1989	1989	1989	0
308	20250509	162700	6132728	1989	1989	1989	1989	0
309	20250509	162600	6132728	1989	1989	1989	1989	0
310	20250509	162500	6132728	1989	1989	1989	1989	0
311	20250509	162400	6132728	1989	1989	1989	1989	0
312	20250509	162300	6132728	1989	1989	1989	1989	0
313	20250509	162200	6132728	1989	1989	1989	1989	0
314	20250509	162100	6132728	1989	1989	1989	1989	0
315	20250509	162000	6132728	1989	1989	1989	1989	0
316	20250509	161900	6132728	1989	1989	1989	1989	0
317	20250509	161800	6132728	1989	1989	1989	1989	0
318	20250509	161700	6132728	1989	1989	1989	1989	0
319	20250509	161600	6132728	1989	1989	1989	1989	0
320	20250509	161500	6132728	1989	1989	1989	1989	0
321	20250509	161400	6132728	1989	1989	1989	1989	0
322	20250509	161300	6132728	1989	1989	1989	1989	0
323	20250509	161200	6132728	1989	1989	1989	1989	0
324	20250509	161100	6132728	1989	1989	1989	1989	0
325	20250509	161000	6132728	1989	1989	1989	1989	0
326	20250509	160900	6132728	1989	1989	1989	1989	0
327	20250509	160800	6132728	1989	1989	1989	1989	0
328	20250509	160700	6132728	1989	1989	1989	1989	0
329	20250509	160600	6132728	1989	1989	1989	1989	0
330	20250509	160500	6132728	1989	1989	1989	1989	0
331	20250509	160400	6132728	1989	1989	1989	1989	0
332	20250509	160300	6132728	1989	1989	1989	1989	3
333	20250509	160200	6132728	1989	1989	1989	1989	0
334	20250509	160100	6132728	1989	1989	1989	1989	0
335	20250509	160000	6132728	1989	1989	1989	1989	0
336	20250509	155900	6132728	1989	1989	1989	1989	0
337	20250509	155800	6132728	1989	1989	1989	1989	0
338	20250509	155700	6132728	1989	1989	1989	1989	0
339	20250509	155600	6132728	1989	1989	1989	1989	0
340	20250509	155500	6132728	1989	1989	1989	1989	0
341	20250509	155400	6132728	1989	1989	1989	1989	0
342	20250509	155300	6132728	1989	1989	1989	1989	0
343	20250509	155200	6132728	1989	1989	1989	1989	0
344	20250509	155100	6132728	1989	1989	1989	1989	0
345	20250509	155000	6132728	1989	1989	1989	1989	0
346	20250509	154900	6132728	1989	1989	1989	1989	0
347	20250509	154800	6132728	1989	1989	1989	1989	0
348	20250509	154700	6132728	1989	1989	1989	1989	0
349	20250509	154600	6132728	1989	1989	1989	1989	0
350	20250509	154500	6132728	1989	1989	1989	1989	0
351	20250509	154400	6132728	1989	1989	1989	1989	0
352	20250509	154300	6132728	1989	1989	1989	1989	0
353	20250509	154200	6132728	1989	1989	1989	1989	0
354	20250509	154100	6132728	1989	1989	1989	1989	0
355	20250509	154000	6132728	1989	1989	1989	1989	0
356	20250509	153900	6132728	1989	1989	1989	1989	0
357	20250509	153800	6132728	1989	1989	1989	1989	0
358	20250509	153700	6132728	1989	1989	1989	1989	0
359	20250509	153600	6132728	1989	1989	1989	1989	0
360	20250509	153500	6132728	1989	1989	1989	1989	0
361	20250509	153400	6132728	1989	1989	1989	1989	0
362	20250509	153300	6132728	1989	1989	1989	1989	3
363	20250509	153200	6132728	1989	1989	1989	1989	0
364	20250509	153100	6132728	1989	1989	1989	1989	0
365	20250509	153000	6132728	1989	1989	1989	1989	3
366	20250509	152900	6126761	1989	1989	1989	1989	0
367	20250509	152800	6126761	1989	1989	1989	1989	0
368	20250509	152700	6126761	1989	1989	1989	1989	0
369	20250509	152600	6126761	1989	1989	1989	1989	0
370	20250509	152500	6126761	1989	1989	1989	1989	0
371	20250509	152400	6126761	1989	1989	1989	1989	0
372	20250509	152300	6126761	1989	1989	1989	1989	0
373	20250509	152200	6126761	1989	1989	1989	1989	0
374	20250509	152100	6126761	1989	1989	1989	1989	0
375	20250509	152000	6126761	1989	1989	1989	1989	0
376	20250509	151900	6126761	1989	1989	1989	1989	0
377	20250509	151800	6126761	1989	1989	1989	1989	0
378	20250509	151700	6126761	1989	1989	1989	1989	0
379	20250509	151600	6126761	1989	1986	1989	1986	11
380	20250509	151500	6104912	1986	1986	1986	1986	0
381	20250509	151400	6104912	1986	1986	1986	1986	10
382	20250509	151300	6085052	1986	1986	1986	1986	0
383	20250509	151200	6085052	1986	1986	1986	1986	10
384	20250509	151100	6065192	1986	1986	1986	1986	0
385	20250509	151000	6065192	1986	1986	1986	1986	10
386	20250509	150900	6045332	1986	1986	1986	1986	0
387	20250509	150800	6045332	1986	1987	1987	1986	10
388	20250509	150700	6025470	1986	1986	1986	1986	10
389	20250509	150600	6005610	1986	1986	1986	1986	0
390	20250509	150500	6005610	1986	1986	1986	1986	10
391	20250509	150400	5985750	1986	1986	1986	1986	0
392	20250509	150300	5985750	1986	1986	1986	1986	10
393	20250509	150200	5965890	1986	1986	1986	1986	0
394	20250509	150100	5965890	1986	1986	1986	1986	10
395	20250509	150000	5946030	1986	1986	1986	1986	10
396	20250509	145900	5926170	1986	1986	1986	1986	0
397	20250509	145800	5926170	1986	1986	1986	1986	10
398	20250509	145700	5906310	1986	1986	1986	1986	0
399	20250509	145600	5906310	1986	1986	1986	1986	10
400	20250509	145500	5886450	1986	1986	1986	1986	0
401	20250509	145400	5886450	1986	1986	1986	1986	10
402	20250509	145300	5866590	1986	1986	1986	1986	10
403	20250509	145200	5846730	1986	1986	1986	1986	0
404	20250509	145100	5846730	1986	1986	1986	1986	10
405	20250509	145000	5826870	1986	1986	1986	1986	0
406	20250509	144900	5826870	1986	1986	1986	1986	10
407	20250509	144800	5807010	1986	1986	1986	1986	0
408	20250509	144700	5807010	1986	1986	1986	1986	10
409	20250509	144600	5787150	1986	1986	1986	1986	0
410	20250509	144500	5787150	1986	1986	1986	1986	10
411	20250509	144400	5767290	1986	1986	1986	1986	10
412	20250509	144300	5747430	1986	1986	1986	1986	0
413	20250509	144200	5747430	1986	1986	1986	1986	10
414	20250509	144100	5727570	1986	1986	1986	1986	0
415	20250509	144000	5727570	1986	1986	1986	1986	10
416	20250509	143900	5707710	1986	1986	1986	1986	0
417	20250509	143800	5707710	1986	1986	1986	1986	10
418	20250509	143700	5687850	1986	1986	1986	1986	10
419	20250509	143600	5667990	1986	1986	1986	1986	0
420	20250509	143500	5667990	1986	1986	1986	1986	10
421	20250509	143400	5648130	1986	1986	1986	1986	0
422	20250509	143300	5648130	1986	1986	1986	1986	10
423	20250509	143200	5628270	1986	1986	1986	1986	0
424	20250509	143100	5628270	1986	1986	1986	1986	10
425	20250509	143000	5608410	1986	1986	1986	1986	20
426	20250509	142900	5568690	1986	1986	1986	1986	0
427	20250509	142800	5568690	1986	1986	1986	1986	20
428	20250509	142700	5528970	1986	1986	1986	1986	0
429	20250509	142600	5528970	1986	1986	1986	1986	20
430	20250509	142500	5489250	1986	1986	1986	1986	0
431	20250509	142400	5489250	1986	1986	1986	1986	10
432	20250509	142300	5469390	1987	1987	1987	1987	0
433	20250509	142200	5469390	1987	1987	1987	1987	0
434	20250509	142100	5469390	1987	1987	1987	1987	0
435	20250509	142000	5469390	1987	1987	1987	1987	0
436	20250509	141900	5469390	1987	1987	1987	1987	0
437	20250509	141800	5469390	1987	1987	1987	1987	0
438	20250509	141700	5469390	1987	1986	1987	1986	45
439	20250509	141600	5379985	1986	1986	1986	1986	0
440	20250509	141500	5379985	1986	1986	1986	1986	10
441	20250509	141400	5360125	1986	1986	1986	1986	10
442	20250509	141300	5340265	1986	1986	1986	1986	0
443	20250509	141200	5340265	1986	1986	1986	1986	10
444	20250509	141100	5320405	1986	1986	1986	1986	0
445	20250509	141000	5320405	1986	1986	1986	1986	10
446	20250509	140900	5300545	1986	1986	1986	1986	0
447	20250509	140800	5300545	1986	1986	1986	1986	10
448	20250509	140700	5280685	1986	1986	1986	1986	10
449	20250509	140600	5260825	1986	1986	1986	1986	0
450	20250509	140500	5260825	1986	1986	1986	1986	10
451	20250509	140400	5240965	1986	1986	1986	1986	0
452	20250509	140300	5240965	1986	1986	1986	1986	10
453	20250509	140200	5221105	1986	1986	1986	1986	0
454	20250509	140100	5221105	1986	1986	1986	1986	10
455	20250509	140000	5201245	1986	1986	1986	1986	10
456	20250509	135900	5181385	1986	1986	1986	1986	0
457	20250509	135800	5181385	1986	1986	1986	1986	10
458	20250509	135700	5161525	1986	1986	1986	1986	0
459	20250509	135600	5161525	1986	1986	1986	1986	10
460	20250509	135500	5141665	1986	1986	1986	1986	0
461	20250509	135400	5141665	1986	1986	1986	1986	10
462	20250509	135300	5121805	1986	1986	1986	1986	0
463	20250509	135200	5121805	1986	1986	1986	1986	10
464	20250509	135100	5101945	1986	1986	1986	1986	10
465	20250509	135000	5082085	1986	1986	1986	1986	0
466	20250509	134900	5082085	1986	1986	1986	1986	10
467	20250509	134800	5062225	1986	1986	1986	1986	0
468	20250509	134700	5062225	1986	1986	1986	1986	10
469	20250509	134600	5042365	1986	1986	1986	1986	0
470	20250509	134500	5042365	1986	1986	1986	1986	10
471	20250509	134400	5022505	1986	1986	1986	1986	10
472	20250509	134300	5002645	1986	1986	1986	1986	0
473	20250509	134200	5002645	1986	1986	1986	1986	10
474	20250509	134100	4982785	1986	1986	1986	1986	0
475	20250509	134000	4982785	1986	1986	1986	1986	10
476	20250509	133900	4962925	1986	1986	1986	1986	0
477	20250509	133800	4962925	1986	1986	1986	1986	10
478	20250509	133700	4943065	1986	1986	1986	1986	10
479	20250509	133600	4923205	1986	1986	1986	1986	0
480	20250509	133500	4923205	1986	1986	1986	1986	10
481	20250509	133400	4903345	1986	1986	1986	1986	0
482	20250509	133300	4903345	1986	1986	1986	1986	20
483	20250509	133200	4863625	1986	1986	1986	1986	0
484	20250509	133100	4863625	1986	1986	1986	1986	20
485	20250509	133000	4823905	1986	1986	1986	1986	20
486	20250509	132900	4784185	1986	1986	1986	1986	0
487	20250509	132800	4784185	1986	1986	1986	1986	15
488	20250509	132700	4754395	1987	1987	1987	1987	0
489	20250509	132600	4754395	1987	1987	1987	1987	0
490	20250509	132500	4754395	1987	1987	1987	1987	0
491	20250509	132400	4754395	1987	1987	1987	1987	0
492	20250509	132300	4754395	1987	1987	1987	1987	0
493	20250509	132200	4754395	1987	1987	1987	1987	0
494	20250509	132100	4754395	1987	1986	1987	1986	11
495	20250509	132000	4732548	1986	1986	1986	1986	0
496	20250509	131900	4732548	1986	1986	1986	1986	10
497	20250509	131800	4712688	1986	1986	1986	1986	0
498	20250509	131700	4712688	1986	1986	1986	1986	10
499	20250509	131600	4692828	1986	1986	1986	1986	0
500	20250509	131500	4692828	1986	1986	1986	1986	10
501	20250509	131400	4672968	1986	1986	1986	1986	10
502	20250509	131300	4653108	1986	1986	1986	1986	0
503	20250509	131200	4653108	1986	1986	1986	1986	10
504	20250509	131100	4633248	1986	1986	1986	1986	0
505	20250509	131000	4633248	1986	1986	1986	1986	10
506	20250509	130900	4613388	1986	1986	1986	1986	0
507	20250509	130800	4613388	1986	1986	1986	1986	10
508	20250509	130700	4593528	1986	1986	1986	1986	10
509	20250509	130600	4573668	1986	1986	1986	1986	0
510	20250509	130500	4573668	1986	1986	1986	1986	10
511	20250509	130400	4553808	1986	1986	1986	1986	0
512	20250509	130300	4553808	1986	1986	1986	1986	10
513	20250509	130200	4533948	1986	1986	1986	1986	0
514	20250509	130100	4533948	1986	1986	1986	1986	10
515	20250509	130000	4514088	1986	1986	1986	1986	10
516	20250509	125900	4494228	1986	1986	1986	1986	0
517	20250509	125800	4494228	1986	1986	1986	1986	10
518	20250509	125700	4474368	1986	1986	1986	1986	0
519	20250509	125600	4474368	1986	1986	1986	1986	29
520	20250509	125500	4416774	1986	1986	1986	1986	0
521	20250509	125400	4416774	1986	1986	1986	1986	10
522	20250509	125300	4396914	1986	1986	1986	1986	10
523	20250509	125200	4377054	1986	1986	1986	1986	0
524	20250509	125100	4377054	1986	1986	1986	1986	10
525	20250509	125000	4357194	1986	1986	1986	1986	0
526	20250509	124900	4357194	1986	1986	1986	1986	10
527	20250509	124800	4337334	1986	1986	1986	1986	0
528	20250509	124700	4337334	1986	1986	1986	1986	10
529	20250509	124600	4317474	1986	1986	1986	1986	10
530	20250509	124500	4297614	1986	1986	1986	1986	0
531	20250509	124400	4297614	1986	1986	1986	1986	10
532	20250509	124300	4277754	1986	1986	1986	1986	0
533	20250509	124200	4277754	1986	1986	1986	1986	10
534	20250509	124100	4257894	1986	1986	1986	1986	0
535	20250509	124000	4257894	1986	1986	1986	1986	10
536	20250509	123900	4238034	1986	1986	1986	1986	10
537	20250509	123800	4218174	1986	1986	1986	1986	0
538	20250509	123700	4218174	1986	1986	1986	1986	10
539	20250509	123600	4198314	1986	1986	1986	1986	0
540	20250509	123500	4198314	1986	1986	1986	1986	10
541	20250509	123400	4178454	1986	1986	1986	1986	0
542	20250509	123300	4178454	1986	1986	1986	1986	10
543	20250509	123200	4158594	1986	1986	1986	1986	10
544	20250509	123100	4138734	1986	1986	1986	1986	0
545	20250509	123000	4138734	1986	1986	1986	1986	10
546	20250509	122900	4118874	1986	1986	1986	1986	0
547	20250509	122800	4118874	1986	1986	1986	1986	10
548	20250509	122700	4099014	1986	1986	1986	1986	0
549	20250509	122600	4099014	1986	1986	1986	1986	10
550	20250509	122500	4079154	1986	1986	1986	1986	10
551	20250509	122400	4059294	1986	1986	1986	1986	0
552	20250509	122300	4059294	1986	1986	1986	1986	10
553	20250509	122200	4039434	1985	1985	1985	1985	0
554	20250509	122100	4039434	1985	1985	1985	1985	10
555	20250509	122000	4019584	1985	1985	1985	1985	0
556	20250509	121900	4019584	1985	1985	1985	1985	20
557	20250509	121800	3979884	1985	1985	1985	1985	20
558	20250509	121700	3940184	1985	1985	1985	1985	0
559	20250509	121600	3940184	1985	1985	1985	1985	20
560	20250509	121500	3900484	1985	1985	1985	1985	0
561	20250509	121400	3900484	1985	1985	1985	1985	12
562	20250509	121300	3876664	1986	1986	1986	1986	0
563	20250509	121200	3876664	1986	1986	1986	1986	0
564	20250509	121100	3876664	1986	1986	1986	1986	0
565	20250509	121000	3876664	1986	1986	1986	1986	0
566	20250509	120900	3876664	1986	1986	1986	1986	8
567	20250509	120800	3860776	1986	1986	1986	1986	0
568	20250509	120700	3860776	1986	1986	1986	1986	20
569	20250509	120600	3821056	1986	1986	1986	1986	0
570	20250509	120500	3821056	1986	1986	1986	1986	20
571	20250509	120400	3781336	1986	1986	1986	1986	10
572	20250509	120300	3761476	1987	1987	1987	1987	0
573	20250509	120200	3761476	1987	1987	1987	1987	0
574	20250509	120100	3761476	1987	1987	1987	1987	0
575	20250509	120000	3761476	1987	1987	1987	1987	0
576	20250509	115900	3761476	1987	1987	1987	1987	0
577	20250509	115800	3761476	1987	1987	1987	1987	2
578	20250509	115700	3757502	1986	1986	1986	1986	10
579	20250509	115600	3737642	1986	1986	1986	1986	0
580	20250509	115500	3737642	1986	1986	1986	1986	10
581	20250509	115400	3717782	1986	1986	1986	1986	0
582	20250509	115300	3717782	1986	1986	1986	1986	10
583	20250509	115200	3697922	1986	1986	1986	1986	0
584	20250509	115100	3697922	1986	1985	1986	1985	322
585	20250509	115000	3058440	1985	1985	1985	1985	10
586	20250509	114900	3038590	1985	1985	1985	1985	0
587	20250509	114800	3038590	1985	1985	1985	1985	10
588	20250509	114700	3018740	1985	1985	1985	1985	0
589	20250509	114600	3018740	1985	1985	1985	1985	10
590	20250509	114500	2998890	1985	1985	1985	1985	0
591	20250509	114400	2998890	1985	1985	1985	1985	10
592	20250509	114300	2979040	1985	1985	1985	1985	10
593	20250509	114200	2959190	1985	1985	1985	1985	0
594	20250509	114100	2959190	1985	1985	1985	1985	10
595	20250509	114000	2939340	1985	1985	1985	1985	0
596	20250509	113900	2939340	1985	1985	1985	1985	10
597	20250509	113800	2919490	1985	1985	1985	1985	0
598	20250509	113700	2919490	1985	1985	1985	1985	10
599	20250509	113600	2899640	1985	1985	1985	1985	10
600	20250509	113500	2879790	1985	1985	1985	1985	0
601	20250509	113400	2879790	1985	1985	1985	1985	10
602	20250509	113300	2859940	1985	1985	1985	1985	0
603	20250509	113200	2859940	1985	1985	1985	1985	10
604	20250509	113100	2840090	1985	1985	1985	1985	0
605	20250509	113000	2840090	1985	1985	1985	1985	10
606	20250509	112900	2820240	1985	1985	1985	1985	10
607	20250509	112800	2800390	1985	1985	1985	1985	0
608	20250509	112700	2800390	1985	1985	1985	1985	40
609	20250509	112600	2720990	1984	1984	1984	1984	0
610	20250509	112500	2720990	1984	1984	1984	1984	4
611	20250509	112400	2713054	1985	1985	1985	1985	0
612	20250509	112300	2713054	1985	1985	1985	1985	0
613	20250509	112200	2713054	1985	1985	1985	1985	0
614	20250509	112100	2713054	1985	1985	1985	1985	8
615	20250509	112000	2697174	1985	1985	1985	1985	0
616	20250509	111900	2697174	1985	1985	1985	1985	0
617	20250509	111800	2697174	1985	1985	1985	1985	8
618	20250509	111700	2681294	1985	1985	1985	1985	0
619	20250509	111600	2681294	1985	1985	1985	1985	10
620	20250509	111500	2661444	1985	1985	1985	1985	10
621	20250509	111400	2641594	1985	1985	1985	1985	0
622	20250509	111300	2641594	1985	1985	1985	1985	10
623	20250509	111200	2621744	1985	1985	1985	1985	0
624	20250509	111100	2621744	1985	1985	1985	1985	10
625	20250509	111000	2601894	1985	1985	1985	1985	0
626	20250509	110900	2601894	1985	1985	1985	1985	10
627	20250509	110800	2582044	1985	1985	1985	1985	10
628	20250509	110700	2562194	1985	1985	1985	1985	0
629	20250509	110600	2562194	1985	1985	1985	1985	10
630	20250509	110500	2542344	1985	1985	1985	1985	0
631	20250509	110400	2542344	1985	1985	1985	1985	10
632	20250509	110300	2522494	1985	1985	1985	1985	0
633	20250509	110200	2522494	1985	1985	1985	1985	10
634	20250509	110100	2502644	1985	1985	1985	1985	10
635	20250509	110000	2482794	1985	1985	1985	1985	0
636	20250509	105900	2482794	1985	1985	1985	1985	20
637	20250509	105800	2443094	1985	1985	1985	1985	0
638	20250509	105700	2443094	1985	1985	1985	1985	10
639	20250509	105600	2423244	1985	1985	1985	1985	0
640	20250509	105500	2423244	1985	1985	1985	1985	10
641	20250509	105400	2403394	1985	1985	1985	1985	10
642	20250509	105300	2383544	1985	1985	1985	1985	0
643	20250509	105200	2383544	1985	1985	1985	1985	10
644	20250509	105100	2363694	1985	1985	1985	1985	0
645	20250509	105000	2363694	1985	1985	1985	1985	20
646	20250509	104900	2323994	1985	1985	1985	1985	0
647	20250509	104800	2323994	1985	1985	1985	1985	10
648	20250509	104700	2304144	1985	1985	1985	1985	10
649	20250509	104600	2284294	1985	1985	1985	1985	0
650	20250509	104500	2284294	1985	1985	1985	1985	102
651	20250509	104400	2081824	1986	1986	1986	1986	0
652	20250509	104300	2081824	1986	1985	1986	1985	70
653	20250509	104200	1942824	1985	1985	1985	1985	0
654	20250509	104100	1942824	1985	1985	1985	1985	20
655	20250509	104000	1903124	1985	1985	1985	1985	20
656	20250509	103900	1863424	1985	1985	1985	1985	0
657	20250509	103800	1863424	1985	1985	1985	1985	10
658	20250509	103700	1843574	1986	1986	1986	1986	0
659	20250509	103600	1843574	1986	1986	1986	1986	0
660	20250509	103500	1843574	1986	1986	1986	1986	0
661	20250509	103400	1843574	1986	1986	1986	1986	0
662	20250509	103300	1843574	1986	1986	1986	1986	0
663	20250509	103200	1843574	1986	1986	1986	1986	100
664	20250509	103100	1644974	1985	1985	1985	1985	10
665	20250509	103000	1625124	1985	1985	1985	1985	0
666	20250509	102900	1625124	1985	1985	1985	1985	10
667	20250509	102800	1605274	1985	1985	1985	1985	0
668	20250509	102700	1605274	1985	1985	1985	1985	10
669	20250509	102600	1585424	1984	1984	1984	1984	10
670	20250509	102500	1565584	1984	1984	1984	1984	0
671	20250509	102400	1565584	1984	1984	1984	1984	10
672	20250509	102300	1545744	1984	1984	1984	1984	0
673	20250509	102200	1545744	1984	1984	1984	1984	20
674	20250509	102100	1506064	1984	1984	1984	1984	0
675	20250509	102000	1506064	1984	1984	1984	1984	16
676	20250509	101900	1474320	1984	1984	1984	1984	20
677	20250509	101800	1434640	1984	1984	1984	1984	0
678	20250509	101700	1434640	1984	1984	1984	1984	10
679	20250509	101600	1414800	1985	1985	1985	1985	0
680	20250509	101500	1414800	1985	1985	1985	1985	14
681	20250509	101400	1387010	1985	1985	1985	1985	0
682	20250509	101300	1387010	1985	1985	1985	1985	10
683	20250509	101200	1367160	1986	1986	1986	1986	0
684	20250509	101100	1367160	1986	1986	1986	1986	0
685	20250509	101000	1367160	1986	1986	1986	1986	0
686	20250509	100900	1367160	1986	1986	1986	1986	0
687	20250509	100800	1367160	1986	1986	1986	1986	0
688	20250509	100700	1367160	1986	1986	1986	1986	1
689	20250509	100600	1365174	1985	1985	1985	1985	10
690	20250509	100500	1345324	1985	1985	1985	1985	10
691	20250509	100400	1325474	1985	1985	1985	1985	0
692	20250509	100300	1325474	1985	1985	1985	1985	10
693	20250509	100200	1305624	1985	1985	1985	1985	0
694	20250509	100100	1305624	1985	1985	1985	1985	10
695	20250509	100000	1285774	1985	1985	1985	1985	0
696	20250509	095900	1285774	1985	1985	1985	1985	10
697	20250509	095800	1265924	1985	1985	1985	1985	10
698	20250509	095700	1246074	1985	1985	1985	1985	16
699	20250509	095600	1214314	1985	1985	1985	1985	0
700	20250509	095500	1214314	1985	1985	1985	1985	0
701	20250509	095400	1214314	1985	1985	1985	1985	4
702	20250509	095300	1206374	1985	1985	1985	1985	0
703	20250509	095200	1206374	1985	1985	1985	1985	36
704	20250509	095100	1134914	1985	1985	1985	1985	20
705	20250509	095000	1095214	1985	1985	1985	1985	0
706	20250509	094900	1095214	1985	1985	1985	1985	20
707	20250509	094800	1055514	1985	1985	1985	1985	0
708	20250509	094700	1055514	1985	1985	1985	1985	20
709	20250509	094600	1015814	1985	1985	1985	1985	0
710	20250509	094500	1015814	1985	1985	1985	1985	10
711	20250509	094400	995964	1986	1986	1986	1986	0
712	20250509	094300	995964	1986	1986	1986	1986	0
713	20250509	094200	995964	1986	1986	1986	1986	0
714	20250509	094100	995964	1986	1986	1986	1986	0
715	20250509	094000	995964	1986	1986	1986	1986	0
716	20250509	093900	995964	1986	1986	1986	1986	0
717	20250509	093800	995964	1986	1986	1986	1986	184
718	20250509	093700	630540	1986	1986	1986	1986	10
719	20250509	093600	610680	1986	1986	1986	1986	0
720	20250509	093500	610680	1986	1986	1986	1986	10
721	20250509	093400	590820	1986	1986	1986	1986	0
722	20250509	093300	590820	1986	1986	1986	1986	10
723	20250509	093200	570960	1986	1986	1986	1986	0
724	20250509	093100	570960	1986	1986	1986	1986	10
725	20250509	093000	551100	1986	1986	1986	1986	10
726	20250509	092900	531240	1986	1986	1986	1986	0
727	20250509	092800	531240	1986	1986	1986	1986	10
728	20250509	092700	511380	1986	1986	1986	1986	0
729	20250509	092600	511380	1986	1986	1986	1986	10
730	20250509	092500	491520	1989	1989	1989	1989	0
731	20250509	092400	491520	1989	1989	1989	1989	0
732	20250509	092300	491520	1989	1989	1989	1989	0
733	20250509	092200	491520	1989	1989	1989	1989	0
734	20250509	092100	491520	1989	1989	1989	1989	0
735	20250509	092000	491520	1989	1989	1989	1989	0
736	20250509	091900	491520	1989	1989	1989	1989	0
737	20250509	091800	491520	1989	1989	1989	1989	0
738	20250509	091700	491520	1989	1989	1989	1989	0
739	20250509	091600	491520	1989	1989	1989	1989	0
740	20250509	091500	491520	1989	1989	1989	1989	0
741	20250509	091400	491520	1989	1989	1989	1989	0
742	20250509	091300	491520	1989	1989	1989	1989	0
743	20250509	091200	491520	1989	1989	1989	1989	0
744	20250509	091100	491520	1989	1989	1989	1989	0
745	20250509	091000	491520	1989	1989	1989	1989	0
746	20250509	090900	491520	1989	1989	1989	1989	0
747	20250509	090800	491520	1989	1989	1989	1989	0
748	20250509	090700	491520	1989	1989	1989	1989	10
749	20250509	090600	471630	1990	1990	1990	1990	0
750	20250509	090500	471630	1990	1990	1990	1990	0
751	20250509	090400	471630	1990	1990	1990	1990	0
752	20250509	090300	471630	1990	1990	1990	1990	0
753	20250509	090200	471630	1990	1990	1990	1990	0
754	20250509	090100	471630	1990	1990	1990	1990	0
755	20250509	090000	471630	1990	1990	1990	1990	237