KissMeData/083790/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	194000	269012844	2010	2010	2010	2010	2564
3	20250512	193900	269012844	2010	2010	2010	2010	0
4	20250512	193800	269012844	2010	2010	2010	2010	0
5	20250512	193700	269012844	2010	2010	2010	2010	0
6	20250512	193600	269012844	2010	2010	2010	2010	0
7	20250512	193500	269012844	2010	2010	2010	2010	0
8	20250512	193400	269012844	2010	2010	2010	2010	0
9	20250512	193300	269012844	2010	2010	2010	2010	0
10	20250512	193200	269012844	2010	2010	2010	2010	0
11	20250512	193100	269012844	2010	2010	2010	2010	0
12	20250512	193000	269012844	2010	2010	2010	2010	0
13	20250512	192900	269012844	2010	2010	2010	2010	0
14	20250512	192800	269012844	2010	2010	2010	2010	0
15	20250512	192700	269012844	2010	2010	2010	2010	0
16	20250512	192600	269012844	2010	2010	2010	2010	0
17	20250512	192500	269012844	2010	2010	2010	2010	0
18	20250512	192400	269012844	2010	2010	2010	2010	0
19	20250512	192300	269012844	2010	2010	2010	2010	0
20	20250512	192200	269012844	2010	2010	2010	2010	0
21	20250512	192100	269012844	2010	2010	2010	2010	0
22	20250512	192000	269012844	2010	2010	2010	2010	0
23	20250512	191900	269012844	2010	2010	2010	2010	0
24	20250512	191800	269012844	2010	2010	2010	2010	0
25	20250512	191700	269012844	2010	2010	2010	2010	0
26	20250512	191600	269012844	2010	2010	2010	2010	0
27	20250512	191500	269012844	2010	2010	2010	2010	0
28	20250512	191400	269012844	2010	2010	2010	2010	0
29	20250512	191300	269012844	2010	2010	2010	2010	0
30	20250512	191200	269012844	2010	2010	2010	2010	0
31	20250512	191100	269012844	2010	2010	2010	2010	0
32	20250512	191000	269012844	2010	2010	2010	2010	2564
33	20250512	190900	269012844	2010	2010	2010	2010	0
34	20250512	190800	269012844	2010	2010	2010	2010	0
35	20250512	190700	269012844	2010	2010	2010	2010	0
36	20250512	190600	269012844	2010	2010	2010	2010	0
37	20250512	190500	269012844	2010	2010	2010	2010	0
38	20250512	190400	269012844	2010	2010	2010	2010	0
39	20250512	190300	269012844	2010	2010	2010	2010	0
40	20250512	190200	269012844	2010	2010	2010	2010	0
41	20250512	190100	269012844	2010	2010	2010	2010	0
42	20250512	190000	269012844	2010	2010	2010	2010	0
43	20250512	185900	269012844	2010	2010	2010	2010	0
44	20250512	185800	269012844	2010	2010	2010	2010	0
45	20250512	185700	269012844	2010	2010	2010	2010	0
46	20250512	185600	269012844	2010	2010	2010	2010	0
47	20250512	185500	269012844	2010	2010	2010	2010	0
48	20250512	185400	269012844	2010	2010	2010	2010	0
49	20250512	185300	269012844	2010	2010	2010	2010	0
50	20250512	185200	269012844	2010	2010	2010	2010	0
51	20250512	185100	269012844	2010	2010	2010	2010	0
52	20250512	185000	269012844	2010	2010	2010	2010	0
53	20250512	184900	269012844	2010	2010	2010	2010	0
54	20250512	184800	269012844	2010	2010	2010	2010	0
55	20250512	184700	269012844	2010	2010	2010	2010	0
56	20250512	184600	269012844	2010	2010	2010	2010	0
57	20250512	184500	269012844	2010	2010	2010	2010	0
58	20250512	184400	269012844	2010	2010	2010	2010	0
59	20250512	184300	269012844	2010	2010	2010	2010	0
60	20250512	184200	269012844	2010	2010	2010	2010	0
61	20250512	184100	269012844	2010	2010	2010	2010	0
62	20250512	184000	269012844	2010	2010	2010	2010	2564
63	20250512	183900	269012844	2010	2010	2010	2010	0
64	20250512	183800	269012844	2010	2010	2010	2010	0
65	20250512	183700	269012844	2010	2010	2010	2010	0
66	20250512	183600	269012844	2010	2010	2010	2010	0
67	20250512	183500	269012844	2010	2010	2010	2010	0
68	20250512	183400	269012844	2010	2010	2010	2010	0
69	20250512	183300	269012844	2010	2010	2010	2010	0
70	20250512	183200	269012844	2010	2010	2010	2010	0
71	20250512	183100	269012844	2010	2010	2010	2010	0
72	20250512	183000	269012844	2010	2010	2010	2010	0
73	20250512	182900	269012844	2010	2010	2010	2010	0
74	20250512	182800	269012844	2010	2010	2010	2010	0
75	20250512	182700	269012844	2010	2010	2010	2010	0
76	20250512	182600	269012844	2010	2010	2010	2010	0
77	20250512	182500	269012844	2010	2010	2010	2010	0
78	20250512	182400	269012844	2010	2010	2010	2010	0
79	20250512	182300	269012844	2010	2010	2010	2010	0
80	20250512	182200	269012844	2010	2010	2010	2010	0
81	20250512	182100	269012844	2010	2010	2010	2010	0
82	20250512	182000	269012844	2010	2010	2010	2010	0
83	20250512	181900	269012844	2010	2010	2010	2010	0
84	20250512	181800	269012844	2010	2010	2010	2010	0
85	20250512	181700	269012844	2010	2010	2010	2010	0
86	20250512	181600	269012844	2010	2010	2010	2010	0
87	20250512	181500	269012844	2010	2010	2010	2010	0
88	20250512	181400	269012844	2010	2010	2010	2010	0
89	20250512	181300	269012844	2010	2010	2010	2010	0
90	20250512	181200	269012844	2010	2010	2010	2010	0
91	20250512	181100	269012844	2010	2010	2010	2010	0
92	20250512	181000	269012844	2010	2010	2010	2010	2564
93	20250512	180900	269012844	2010	2010	2010	2010	0
94	20250512	180800	269012844	2010	2010	2010	2010	0
95	20250512	180700	269012844	2010	2010	2010	2010	0
96	20250512	180600	269012844	2010	2010	2010	2010	0
97	20250512	180500	269012844	2010	2010	2010	2010	0
98	20250512	180400	269012844	2010	2010	2010	2010	0
99	20250512	180300	269012844	2010	2010	2010	2010	0
100	20250512	180200	269012844	2010	2010	2010	2010	0
101	20250512	180100	269012844	2010	2010	2010	2010	0
102	20250512	180000	269012844	2010	2010	2010	2010	0
103	20250512	175900	269012844	2010	2010	2010	2010	0
104	20250512	175800	269012844	2010	2010	2010	2010	0
105	20250512	175700	269012844	2010	2010	2010	2010	0
106	20250512	175600	269012844	2010	2010	2010	2010	0
107	20250512	175500	269012844	2010	2010	2010	2010	0
108	20250512	175400	269012844	2010	2010	2010	2010	0
109	20250512	175300	269012844	2010	2010	2010	2010	0
110	20250512	175200	269012844	2010	2010	2010	2010	0
111	20250512	175100	269012844	2010	2010	2010	2010	0
112	20250512	175000	269012844	2010	2010	2010	2010	0
113	20250512	174900	269012844	2010	2010	2010	2010	0
114	20250512	174800	269012844	2010	2010	2010	2010	0
115	20250512	174700	269012844	2010	2010	2010	2010	0
116	20250512	174600	269012844	2010	2010	2010	2010	0
117	20250512	174500	269012844	2010	2010	2010	2010	0
118	20250512	174400	269012844	2010	2010	2010	2010	0
119	20250512	174300	269012844	2010	2010	2010	2010	0
120	20250512	174200	269012844	2010	2010	2010	2010	0
121	20250512	174100	269012844	2010	2010	2010	2010	0
122	20250512	174000	269012844	2010	2010	2010	2010	2564
123	20250512	173900	269012844	2010	2010	2010	2010	0
124	20250512	173800	269012844	2010	2010	2010	2010	0
125	20250512	173700	269012844	2010	2010	2010	2010	0
126	20250512	173600	269012844	2010	2010	2010	2010	0
127	20250512	173500	269012844	2010	2010	2010	2010	0
128	20250512	173400	269012844	2010	2010	2010	2010	0
129	20250512	173300	269012844	2010	2010	2010	2010	0
130	20250512	173200	269012844	2010	2010	2010	2010	0
131	20250512	173100	269012844	2010	2010	2010	2010	0
132	20250512	173000	269012844	2010	2010	2010	2010	0
133	20250512	172900	269012844	2010	2010	2010	2010	0
134	20250512	172800	269012844	2010	2010	2010	2010	0
135	20250512	172700	269012844	2010	2010	2010	2010	0
136	20250512	172600	269012844	2010	2010	2010	2010	0
137	20250512	172500	269012844	2010	2010	2010	2010	0
138	20250512	172400	269012844	2010	2010	2010	2010	0
139	20250512	172300	269012844	2010	2010	2010	2010	0
140	20250512	172200	269012844	2010	2010	2010	2010	0
141	20250512	172100	269012844	2010	2010	2010	2010	0
142	20250512	172000	269012844	2010	2010	2010	2010	0
143	20250512	171900	269012844	2010	2010	2010	2010	0
144	20250512	171800	269012844	2010	2010	2010	2010	0
145	20250512	171700	269012844	2010	2010	2010	2010	0
146	20250512	171600	269012844	2010	2010	2010	2010	0
147	20250512	171500	269012844	2010	2010	2010	2010	0
148	20250512	171400	269012844	2010	2010	2010	2010	0
149	20250512	171300	269012844	2010	2010	2010	2010	0
150	20250512	171200	269012844	2010	2010	2010	2010	0
151	20250512	171100	269012844	2010	2010	2010	2010	0
152	20250512	171000	269012844	2010	2010	2010	2010	2564
153	20250512	170900	269012844	2010	2010	2010	2010	0
154	20250512	170800	269012844	2010	2010	2010	2010	0
155	20250512	170700	269012844	2010	2010	2010	2010	0
156	20250512	170600	269012844	2010	2010	2010	2010	0
157	20250512	170500	269012844	2010	2010	2010	2010	0
158	20250512	170400	269012844	2010	2010	2010	2010	0
159	20250512	170300	269012844	2010	2010	2010	2010	0
160	20250512	170200	269012844	2010	2010	2010	2010	0
161	20250512	170100	269012844	2010	2010	2010	2010	0
162	20250512	170000	269012844	2010	2010	2010	2010	0
163	20250512	165900	269012844	2010	2010	2010	2010	0
164	20250512	165800	269012844	2010	2010	2010	2010	0
165	20250512	165700	269012844	2010	2010	2010	2010	0
166	20250512	165600	269012844	2010	2010	2010	2010	0
167	20250512	165500	269012844	2010	2010	2010	2010	0
168	20250512	165400	269012844	2010	2010	2010	2010	0
169	20250512	165300	269012844	2010	2010	2010	2010	0
170	20250512	165200	269012844	2010	2010	2010	2010	0
171	20250512	165100	269012844	2010	2010	2010	2010	0
172	20250512	165000	269012844	2010	2010	2010	2010	0
173	20250512	164900	269012844	2010	2010	2010	2010	0
174	20250512	164800	269012844	2010	2010	2010	2010	0
175	20250512	164700	269012844	2010	2010	2010	2010	0
176	20250512	164600	269012844	2010	2010	2010	2010	0
177	20250512	164500	269012844	2010	2010	2010	2010	0
178	20250512	164400	269012844	2010	2010	2010	2010	0
179	20250512	164300	269012844	2010	2010	2010	2010	0
180	20250512	164200	269012844	2010	2010	2010	2010	0
181	20250512	164100	269012844	2010	2010	2010	2010	0
182	20250512	164000	269012844	2010	2010	2010	2010	2564
183	20250512	163900	269012844	2010	2010	2010	2010	0
184	20250512	163800	269012844	2010	2010	2010	2010	0
185	20250512	163700	269012844	2010	2010	2010	2010	0
186	20250512	163600	269012844	2010	2010	2010	2010	0
187	20250512	163500	269012844	2010	2010	2010	2010	0
188	20250512	163400	269012844	2010	2010	2010	2010	0
189	20250512	163300	269012844	2010	2010	2010	2010	0
190	20250512	163200	269012844	2010	2010	2010	2010	0
191	20250512	163100	269012844	2010	2010	2010	2010	0
192	20250512	163000	269012844	2010	2010	2010	2010	0
193	20250512	162900	269012844	2010	2010	2010	2010	0
194	20250512	162800	269012844	2010	2010	2010	2010	0
195	20250512	162700	269012844	2010	2010	2010	2010	0
196	20250512	162600	269012844	2010	2010	2010	2010	0
197	20250512	162500	269012844	2010	2010	2010	2010	0
198	20250512	162400	269012844	2010	2010	2010	2010	0
199	20250512	162300	269012844	2010	2010	2010	2010	0
200	20250512	162200	269012844	2010	2010	2010	2010	0
201	20250512	162100	269012844	2010	2010	2010	2010	0
202	20250512	162000	269012844	2010	2010	2010	2010	0
203	20250512	161900	269012844	2010	2010	2010	2010	0
204	20250512	161800	269012844	2010	2010	2010	2010	0
205	20250512	161700	269012844	2010	2010	2010	2010	0
206	20250512	161600	269012844	2010	2010	2010	2010	0
207	20250512	161500	269012844	2010	2010	2010	2010	0
208	20250512	161400	269012844	2010	2010	2010	2010	0
209	20250512	161300	269012844	2010	2010	2010	2010	0
210	20250512	161200	269012844	2010	2010	2010	2010	0
211	20250512	161100	269012844	2010	2010	2010	2010	0
212	20250512	161000	269012844	2010	2010	2010	2010	2564
213	20250512	160900	269012844	2010	2010	2010	2010	0
214	20250512	160800	269012844	2010	2010	2010	2010	0
215	20250512	160700	269012844	2010	2010	2010	2010	0
216	20250512	160600	269012844	2010	2010	2010	2010	0
217	20250512	160500	269012844	2010	2010	2010	2010	0
218	20250512	160400	269012844	2010	2010	2010	2010	0
219	20250512	160300	269012844	2010	2010	2010	2010	0
220	20250512	160200	269012844	2010	2010	2010	2010	0
221	20250512	160100	269012844	2010	2010	2010	2010	0
222	20250512	160000	269012844	2010	2010	2010	2010	0
223	20250512	155900	269012844	2010	2010	2010	2010	0
224	20250512	155800	269012844	2010	2010	2010	2010	0
225	20250512	155700	269012844	2010	2010	2010	2010	0
226	20250512	155600	269012844	2010	2010	2010	2010	0
227	20250512	155500	269012844	2010	2010	2010	2010	0
228	20250512	155400	269012844	2010	2010	2010	2010	0
229	20250512	155300	269012844	2010	2010	2010	2010	0
230	20250512	155200	269012844	2010	2010	2010	2010	0
231	20250512	155100	269012844	2010	2010	2010	2010	0
232	20250512	155000	269012844	2010	2010	2010	2010	0
233	20250512	154900	269012844	2010	2010	2010	2010	0
234	20250512	154800	269012844	2010	2010	2010	2010	0
235	20250512	154700	269012844	2010	2010	2010	2010	0
236	20250512	154600	269012844	2010	2010	2010	2010	0
237	20250512	154500	269012844	2010	2010	2010	2010	0
238	20250512	154400	269012844	2010	2010	2010	2010	0
239	20250512	154300	269012844	2010	2010	2010	2010	0
240	20250512	154200	269012844	2010	2010	2010	2010	0
241	20250512	154100	269012844	2010	2010	2010	2010	0
242	20250512	154000	269012844	2010	2010	2010	2010	2564
243	20250512	153900	269012844	2010	2010	2010	2010	0
244	20250512	153800	269012844	2010	2010	2010	2010	0
245	20250512	153700	269012844	2010	2010	2010	2010	0
246	20250512	153600	269012844	2010	2010	2010	2010	0
247	20250512	153500	269012844	2010	2010	2010	2010	0
248	20250512	153400	269012844	2010	2010	2010	2010	0
249	20250512	153300	269012844	2010	2010	2010	2010	0
250	20250512	153200	269012844	2010	2010	2010	2010	0
251	20250512	153100	269012844	2010	2010	2010	2010	0
252	20250512	153000	269012844	2010	2010	2010	2010	2564
253	20250512	152900	263859204	2005	2005	2005	2005	0
254	20250512	152800	263859204	2005	2005	2005	2005	0
255	20250512	152700	263859204	2005	2005	2005	2005	0
256	20250512	152600	263859204	2005	2005	2005	2005	0
257	20250512	152500	263859204	2005	2005	2005	2005	0
258	20250512	152400	263859204	2005	2005	2005	2005	0
259	20250512	152300	263859204	2005	2005	2005	2005	0
260	20250512	152200	263859204	2005	2005	2005	2005	0
261	20250512	152100	263859204	2005	2005	2005	2005	0
262	20250512	152000	263859204	2005	2005	2005	2005	0
263	20250512	151900	263859204	2005	2005	2005	1991	2108
264	20250512	151800	259634174	2005	1992	2005	1989	3005
265	20250512	151700	253609664	2010	2005	2010	2000	6000
266	20250512	151600	241584664	2005	1980	2005	1978	7010
267	20250512	151500	227557172	1998	1991	1998	1991	5000
268	20250512	151400	217572992	1992	1985	1993	1985	1001
269	20250512	151300	215579437	1977	1980	1992	1976	4154
270	20250512	151200	207326302	1981	1981	1981	1981	0
271	20250512	151100	207326302	1981	1977	1981	1977	1001
272	20250512	151000	205344021	1976	1976	1976	1976	1
273	20250512	150900	205342045	1981	1977	1981	1976	1651
274	20250512	150800	202076443	1976	1976	1976	1976	1
275	20250512	150700	202074467	1977	1977	1977	1977	10
276	20250512	150600	202054697	1976	1977	1977	1976	115
277	20250512	150500	201827346	1976	1976	1976	1976	0
278	20250512	150400	201827346	1976	1976	1976	1976	0
279	20250512	150300	201827346	1976	1977	1977	1976	11
280	20250512	150200	201805600	1976	1976	1976	1976	0
281	20250512	150100	201805600	1976	1976	1976	1976	1
282	20250512	150000	201803624	1977	1977	1977	1977	0
283	20250512	145900	201803624	1977	1977	1977	1977	55
284	20250512	145800	201694889	1977	1977	1977	1977	1000
285	20250512	145700	199717889	1977	1977	1977	1977	10
286	20250512	145600	199698119	1976	1976	1976	1976	0
287	20250512	145500	199698119	1976	1976	1976	1976	0
288	20250512	145400	199698119	1976	1976	1976	1976	0
289	20250512	145300	199698119	1976	1976	1976	1976	0
290	20250512	145200	199698119	1976	1976	1976	1976	113
291	20250512	145100	199474831	1977	1977	1977	1977	0
292	20250512	145000	199474831	1977	1976	1977	1976	1100
293	20250512	144900	197301131	1976	1976	1976	1976	0
294	20250512	144800	197301131	1976	1976	1976	1976	1000
295	20250512	144700	195325131	1977	1977	1977	1977	100
296	20250512	144600	195127431	1977	1977	1977	1977	0
297	20250512	144500	195127431	1977	1977	1977	1977	300
298	20250512	144400	194534331	1977	1977	1977	1977	0
299	20250512	144300	194534331	1977	1976	1977	1976	609
300	20250512	144200	193330938	1978	1978	1978	1978	1
301	20250512	144100	193328960	1977	1977	1977	1977	3
302	20250512	144000	193323029	1977	1977	1977	1977	25
303	20250512	143900	193273604	1977	1977	1977	1977	500
304	20250512	143800	192285104	1977	1977	1977	1977	1728
305	20250512	143700	188868848	1976	1976	1976	1976	903
306	20250512	143600	187084520	1975	1976	1976	1975	101
307	20250512	143500	186884945	1975	1976	1976	1975	31
308	20250512	143400	186823690	1976	1975	1976	1975	110
309	20250512	143300	186606331	1976	1976	1976	1976	277
310	20250512	143200	186058979	1976	1977	1977	1976	501
311	20250512	143100	185068503	1977	1977	1977	1977	0
312	20250512	143000	185068503	1977	1977	1977	1977	11
313	20250512	142900	185046756	1977	1977	1977	1977	1
314	20250512	142800	185044779	1976	1976	1977	1976	201
315	20250512	142700	184647503	1976	1977	1977	1976	283
316	20250512	142600	184088013	1977	1978	1978	1977	14
317	20250512	142500	184060323	1977	1977	1977	1977	101
318	20250512	142400	183860646	1978	1978	1978	1977	83
319	20250512	142300	183696473	1977	1977	1977	1977	328
320	20250512	142200	183048017	1978	1978	1978	1978	61
321	20250512	142100	182927359	1978	1979	1979	1978	327
322	20250512	142000	182280300	1979	1979	1979	1979	4
323	20250512	141900	182272384	1978	1979	1979	1978	264
324	20250512	141800	181750190	1980	1980	1980	1979	349
325	20250512	141700	181059473	1981	1981	1981	1981	0
326	20250512	141600	181059473	1981	1981	1981	1981	10
327	20250512	141500	181039663	1981	1981	1981	1981	50
328	20250512	141400	180940613	1981	1981	1981	1980	101
329	20250512	141300	180740593	1981	1982	1982	1981	220
330	20250512	141200	180304763	1982	1982	1982	1982	6
331	20250512	141100	180292871	1981	1981	1981	1981	0
332	20250512	141000	180292871	1981	1981	1981	1981	60
333	20250512	140900	180174011	1982	1982	1982	1982	10
334	20250512	140800	180154191	1982	1982	1982	1982	0
335	20250512	140700	180154191	1982	1982	1982	1982	504
336	20250512	140600	179155263	1981	1981	1981	1981	0
337	20250512	140500	179155263	1981	1981	1981	1981	46
338	20250512	140400	179064137	1982	1982	1982	1982	2
339	20250512	140300	179060173	1982	1982	1982	1982	3
340	20250512	140200	179054227	1981	1982	1982	1981	54
341	20250512	140100	178947229	1981	1981	1981	1981	0
342	20250512	140000	178947229	1981	1981	1981	1981	0
343	20250512	135900	178947229	1981	1981	1981	1981	0
344	20250512	135800	178947229	1981	1981	1981	1981	0
345	20250512	135700	178947229	1981	1981	1981	1981	0
346	20250512	135600	178947229	1981	1981	1981	1981	4
347	20250512	135500	178939305	1982	1982	1982	1982	0
348	20250512	135400	178939305	1982	1982	1982	1982	0
349	20250512	135300	178939305	1982	1982	1982	1982	0
350	20250512	135200	178939305	1982	1982	1982	1982	0
351	20250512	135100	178939305	1982	1982	1982	1982	0
352	20250512	135000	178939305	1982	1982	1982	1982	50
353	20250512	134900	178840205	1982	1982	1982	1982	0
354	20250512	134800	178840205	1982	1982	1982	1982	0
355	20250512	134700	178840205	1982	1982	1982	1982	0
356	20250512	134600	178840205	1982	1982	1982	1982	0
357	20250512	134500	178840205	1982	1982	1982	1982	6
358	20250512	134400	178828313	1983	1983	1983	1983	0
359	20250512	134300	178828313	1983	1983	1983	1983	0
360	20250512	134200	178828313	1983	1983	1983	1983	0
361	20250512	134100	178828313	1983	1983	1983	1983	0
362	20250512	134000	178828313	1983	1983	1983	1983	0
363	20250512	133900	178828313	1983	1983	1983	1983	1
364	20250512	133800	178826330	1983	1983	1983	1983	7
365	20250512	133700	178812449	1983	1982	1983	1982	8
366	20250512	133600	178796586	1980	1982	1982	1980	1012
367	20250512	133500	176792824	1989	1989	1989	1989	10
368	20250512	133400	176772934	1989	1989	1989	1989	0
369	20250512	133300	176772934	1989	1989	1989	1989	0
370	20250512	133200	176772934	1989	1989	1989	1989	0
371	20250512	133100	176772934	1989	1989	1989	1989	0
372	20250512	133000	176772934	1989	1989	1989	1989	0
373	20250512	132900	176772934	1989	1989	1989	1989	3
374	20250512	132800	176766967	1989	1989	1989	1989	12
375	20250512	132700	176743099	1989	1989	1989	1989	5
376	20250512	132600	176733154	1989	1989	1989	1989	0
377	20250512	132500	176733154	1989	1989	1989	1989	0
378	20250512	132400	176733154	1989	1989	1989	1989	0
379	20250512	132300	176733154	1989	1989	1989	1989	0
380	20250512	132200	176733154	1989	1989	1989	1989	0
381	20250512	132100	176733154	1989	1989	1989	1989	0
382	20250512	132000	176733154	1989	1989	1989	1989	0
383	20250512	131900	176733154	1989	1989	1989	1989	0
384	20250512	131800	176733154	1989	1989	1989	1989	0
385	20250512	131700	176733154	1989	1989	1989	1989	0
386	20250512	131600	176733154	1989	1989	1989	1989	0
387	20250512	131500	176733154	1989	1989	1989	1989	0
388	20250512	131400	176733154	1989	1989	1989	1989	0
389	20250512	131300	176733154	1989	1989	1989	1989	0
390	20250512	131200	176733154	1989	1989	1989	1989	0
391	20250512	131100	176733154	1989	1989	1989	1989	20
392	20250512	131000	176693374	1989	1989	1989	1989	1903
393	20250512	130900	172908307	1990	1990	1990	1990	8
394	20250512	130800	172892387	1992	1992	1992	1992	0
395	20250512	130700	172892387	1992	1992	1992	1992	0
396	20250512	130600	172892387	1992	1992	1992	1992	0
397	20250512	130500	172892387	1992	1992	1992	1992	3
398	20250512	130400	172886411	1994	1994	1994	1994	0
399	20250512	130300	172886411	1994	1994	1994	1994	0
400	20250512	130200	172886411	1994	1994	1994	1994	0
401	20250512	130100	172886411	1994	1994	1994	1994	0
402	20250512	130000	172886411	1994	1994	1994	1994	4
403	20250512	125900	172878435	1994	1980	1995	1980	312
404	20250512	125800	172259742	1973	1979	1979	1970	9215
405	20250512	125700	154094342	1980	1980	1980	1980	2
406	20250512	125600	154090382	1980	1980	1980	1980	15
407	20250512	125500	154060682	1980	1985	1985	1980	1775
408	20250512	125400	150545787	1987	1987	1987	1987	0
409	20250512	125300	150545787	1987	1987	1987	1987	0
410	20250512	125200	150545787	1987	1987	1987	1987	0
411	20250512	125100	150545787	1987	1987	1987	1987	0
412	20250512	125000	150545787	1987	1987	1987	1987	9
413	20250512	124900	150527904	1987	1987	1987	1987	0
414	20250512	124800	150527904	1987	1987	1987	1987	0
415	20250512	124700	150527904	1987	1987	1987	1987	0
416	20250512	124600	150527904	1987	1987	1987	1987	0
417	20250512	124500	150527904	1987	1987	1987	1987	0
418	20250512	124400	150527904	1987	1987	1987	1987	0
419	20250512	124300	150527904	1987	1987	1987	1987	0
420	20250512	124200	150527904	1987	1987	1987	1987	0
421	20250512	124100	150527904	1987	1987	1987	1987	0
422	20250512	124000	150527904	1987	1987	1987	1987	0
423	20250512	123900	150527904	1987	1987	1987	1987	0
424	20250512	123800	150527904	1987	1987	1987	1987	0
425	20250512	123700	150527904	1987	1987	1987	1987	0
426	20250512	123600	150527904	1987	1987	1987	1987	0
427	20250512	123500	150527904	1987	1987	1987	1987	0
428	20250512	123400	150527904	1987	1987	1987	1987	0
429	20250512	123300	150527904	1987	1987	1987	1987	0
430	20250512	123200	150527904	1987	1987	1987	1987	4
431	20250512	123100	150519956	1987	1987	1987	1987	0
432	20250512	123000	150519956	1987	1987	1987	1987	0
433	20250512	122900	150519956	1987	1987	1987	1987	0
434	20250512	122800	150519956	1987	1987	1987	1987	0
435	20250512	122700	150519956	1987	1987	1987	1987	1
436	20250512	122600	150517969	1980	1980	1980	1980	0
437	20250512	122500	150517969	1980	1980	1980	1980	0
438	20250512	122400	150517969	1980	1980	1980	1980	0
439	20250512	122300	150517969	1980	1980	1980	1980	0
440	20250512	122200	150517969	1980	1980	1980	1980	0
441	20250512	122100	150517969	1980	1980	1980	1980	0
442	20250512	122000	150517969	1980	1980	1980	1980	809
443	20250512	121900	148916149	1980	1980	1980	1980	0
444	20250512	121800	148916149	1980	1980	1980	1980	0
445	20250512	121700	148916149	1980	1980	1980	1980	0
446	20250512	121600	148916149	1980	1980	1980	1980	1
447	20250512	121500	148914169	1993	1993	1993	1993	0
448	20250512	121400	148914169	1993	1993	1993	1993	0
449	20250512	121300	148914169	1993	1993	1993	1993	0
450	20250512	121200	148914169	1993	1993	1993	1993	0
451	20250512	121100	148914169	1993	1993	1993	1993	0
452	20250512	121000	148914169	1993	1993	1993	1993	0
453	20250512	120900	148914169	1993	1993	1993	1993	0
454	20250512	120800	148914169	1993	1993	1993	1993	0
455	20250512	120700	148914169	1993	1993	1993	1993	0
456	20250512	120600	148914169	1993	1988	1993	1975	3706
457	20250512	120500	141579322	1993	1993	1993	1993	1
458	20250512	120400	141577329	1989	1989	1989	1989	3
459	20250512	120300	141571362	1988	1988	1988	1988	0
460	20250512	120200	141571362	1988	1988	1988	1988	0
461	20250512	120100	141571362	1988	1988	1988	1988	2
462	20250512	120000	141567386	1988	1988	1988	1988	0
463	20250512	115900	141567386	1988	1988	1988	1988	19
464	20250512	115800	141529614	1993	1993	1993	1993	0
465	20250512	115700	141529614	1993	1993	1993	1993	0
466	20250512	115600	141529614	1993	1993	1993	1993	0
467	20250512	115500	141529614	1993	1993	1993	1993	0
468	20250512	115400	141529614	1993	1993	1993	1993	0
469	20250512	115300	141529614	1993	1993	1993	1993	0
470	20250512	115200	141529614	1993	1993	1993	1993	0
471	20250512	115100	141529614	1993	1993	1993	1993	10
472	20250512	115000	141509684	1993	1993	1993	1993	11
473	20250512	114900	141487761	1988	1988	1988	1988	0
474	20250512	114800	141487761	1988	1988	1988	1988	0
475	20250512	114700	141487761	1988	1988	1988	1988	0
476	20250512	114600	141487761	1988	1992	1992	1988	3869
477	20250512	114500	133794744	1992	1992	1992	1992	100
478	20250512	114400	133595544	1990	1990	1990	1990	0
479	20250512	114300	133595544	1990	1990	1990	1990	0
480	20250512	114200	133595544	1990	1990	1990	1990	0
481	20250512	114100	133595544	1990	1990	1990	1990	421
482	20250512	114000	132757754	1990	1990	1990	1990	0
483	20250512	113900	132757754	1990	1990	1990	1990	7
484	20250512	113800	132743824	1989	1989	1989	1989	47
485	20250512	113700	132650341	1989	1989	1989	1989	0
486	20250512	113600	132650341	1989	1989	1989	1989	0
487	20250512	113500	132650341	1989	1989	1989	1989	0
488	20250512	113400	132650341	1989	1989	1989	1989	0
489	20250512	113300	132650341	1989	1989	1989	1989	0
490	20250512	113200	132650341	1989	1989	1989	1989	0
491	20250512	113100	132650341	1989	1989	1989	1989	0
492	20250512	113000	132650341	1989	1989	1989	1989	0
493	20250512	112900	132650341	1989	1989	1989	1989	0
494	20250512	112800	132650341	1989	1989	1989	1989	0
495	20250512	112700	132650341	1989	1989	1989	1989	0
496	20250512	112600	132650341	1989	1989	1989	1989	0
497	20250512	112500	132650341	1989	1989	1989	1989	0
498	20250512	112400	132650341	1989	1989	1989	1989	0
499	20250512	112300	132650341	1989	1989	1989	1989	0
500	20250512	112200	132650341	1989	1989	1989	1989	20
501	20250512	112100	132610561	1989	1989	1989	1989	0
502	20250512	112000	132610561	1989	1989	1989	1989	0
503	20250512	111900	132610561	1989	1989	1989	1989	1000
504	20250512	111800	130621561	1989	1989	1989	1989	1
505	20250512	111700	130619572	1990	1990	1990	1990	14
506	20250512	111600	130591712	1984	1984	1984	1984	745
507	20250512	111500	129113632	1985	1985	1985	1985	42
508	20250512	111400	129030262	1985	1985	1985	1985	0
509	20250512	111300	129030262	1985	1985	1985	1985	0
510	20250512	111200	129030262	1985	1985	1985	1985	109
511	20250512	111100	128813897	1998	1998	1998	1998	10011
512	20250512	111000	108811919	1998	1998	1998	1998	0
513	20250512	110900	108811919	1998	1998	1998	1998	0
514	20250512	110800	108811919	1998	1998	1998	1998	0
515	20250512	110700	108811919	1998	1998	1998	1998	0
516	20250512	110600	108811919	1998	1998	1998	1998	0
517	20250512	110500	108811919	1998	1998	1998	1998	0
518	20250512	110400	108811919	1998	1986	1998	1986	249
519	20250512	110300	108317021	1998	1998	1998	1998	28
520	20250512	110200	108261077	1986	1986	1986	1986	0
521	20250512	110100	108261077	1986	1986	1986	1986	500
522	20250512	110000	107268077	1986	1986	1986	1986	0
523	20250512	105900	107268077	1986	1987	1987	1986	500
524	20250512	105800	106274608	1998	1998	1998	1998	20
525	20250512	105700	106234648	1998	1998	1998	1998	0
526	20250512	105600	106234648	1998	1998	1998	1998	0
527	20250512	105500	106234648	1998	1998	1998	1998	0
528	20250512	105400	106234648	1998	1998	1998	1998	0
529	20250512	105300	106234648	1998	1998	1998	1998	0
530	20250512	105200	106234648	1998	1998	1998	1998	0
531	20250512	105100	106234648	1998	1998	1998	1998	0
532	20250512	105000	106234648	1998	1998	1998	1998	0
533	20250512	104900	106234648	1998	1998	1998	1998	0
534	20250512	104800	106234648	1998	1998	1998	1998	500
535	20250512	104700	105235648	1998	1998	1998	1998	0
536	20250512	104600	105235648	1998	1998	1998	1998	0
537	20250512	104500	105235648	1998	1998	1998	1998	0
538	20250512	104400	105235648	1998	1998	1998	1998	0
539	20250512	104300	105235648	1998	1998	1998	1998	0
540	20250512	104200	105235648	1998	1997	1998	1997	200
541	20250512	104100	104836229	1997	1995	1997	1995	500
542	20250512	104000	103838053	1991	1991	1991	1991	44
543	20250512	103900	103750449	1996	1996	1996	1996	251
544	20250512	103800	103249453	1996	1996	1996	1996	6
545	20250512	103700	103237477	1997	1995	1997	1995	200
546	20250512	103600	102838335	1996	1996	1996	1996	0
547	20250512	103500	102838335	1996	1996	1996	1996	0
548	20250512	103400	102838335	1996	1991	1996	1991	100
549	20250512	103300	102639191	1986	1986	1986	1986	0
550	20250512	103200	102639191	1986	1989	1996	1986	713
551	20250512	103100	101222484	1998	1998	1998	1998	0
552	20250512	103000	101222484	1998	1998	1998	1998	0
553	20250512	102900	101222484	1998	1998	1998	1998	0
554	20250512	102800	101222484	1998	1992	1998	1992	200
555	20250512	102700	100823264	1987	1987	1987	1987	0
556	20250512	102600	100823264	1987	1987	1987	1987	359
557	20250512	102500	100109931	1987	1987	1987	1987	0
558	20250512	102400	100109931	1987	1987	1987	1987	0
559	20250512	102300	100109931	1987	1987	1987	1987	101
560	20250512	102200	99909244	1987	1987	1987	1987	49
561	20250512	102100	99811881	1994	1994	1994	1994	5
562	20250512	102000	99801911	1991	1991	1991	1991	18
563	20250512	101900	99766073	1997	1997	1997	1997	0
564	20250512	101800	99766073	1997	1997	1997	1997	0
565	20250512	101700	99766073	1997	1997	1997	1997	0
566	20250512	101600	99766073	1997	1997	1997	1997	23
567	20250512	101500	99720142	1997	1996	1997	1996	35
568	20250512	101400	99650248	1997	1997	1997	1997	0
569	20250512	101300	99650248	1997	1995	1997	1995	300
570	20250512	101200	99051150	1997	1995	1998	1995	350
571	20250512	101100	98352657	1988	1982	1994	1982	1226
572	20250512	101000	95914563	1976	1985	1988	1976	203
573	20250512	100900	95511173	1985	1985	1985	1985	100
574	20250512	100800	95312673	1985	1985	1985	1985	140
575	20250512	100700	95034773	1985	1980	1985	1980	354
576	20250512	100600	94333663	1980	1981	1981	1980	777
577	20250512	100500	92794769	1986	1986	1986	1986	1
578	20250512	100400	92792783	1981	1981	1981	1981	0
579	20250512	100300	92792783	1981	1981	1981	1981	0
580	20250512	100200	92792783	1981	1981	1981	1981	1
581	20250512	100100	92790802	1986	1986	1986	1986	1
582	20250512	100000	92788816	1987	1987	1987	1987	100
583	20250512	095900	92590116	1987	1987	1987	1987	37
584	20250512	095800	92516597	1987	1987	1987	1987	0
585	20250512	095700	92516597	1987	1987	1987	1987	0
586	20250512	095600	92516597	1987	1987	1987	1987	222
587	20250512	095500	92075483	1987	1984	1987	1984	9
588	20250512	095400	92057606	1980	1980	1980	1980	400
589	20250512	095300	91265606	1987	1981	1987	1981	304
590	20250512	095200	90663133	1981	1981	1981	1981	20
591	20250512	095100	90623513	1981	1976	1981	1976	1212
592	20250512	095000	88228596	1976	1976	1976	1976	0
593	20250512	094900	88228596	1976	1976	1976	1976	600
594	20250512	094800	87042996	1976	1976	1976	1976	190
595	20250512	094700	86667556	1989	1976	1989	1976	11
596	20250512	094600	86645705	1989	1977	1989	1976	836
597	20250512	094500	84989730	1976	1972	1976	1970	3446
598	20250512	094400	78186591	1971	1970	1971	1970	400
599	20250512	094300	77398291	1972	1972	1972	1972	12
600	20250512	094200	77374627	1972	1971	1972	1970	165
601	20250512	094100	77049372	1968	1975	1975	1968	2403
602	20250512	094000	72310862	1975	1975	1975	1975	91
603	20250512	093900	72131137	1975	1975	1975	1975	80
604	20250512	093800	71973137	1975	1975	1975	1975	0
605	20250512	093700	71973137	1975	1975	1975	1975	10
606	20250512	093600	71953387	1975	1975	1975	1975	100
607	20250512	093500	71755887	1974	1975	1975	1974	750
608	20250512	093400	70275207	1977	1977	1977	1977	0
609	20250512	093300	70275207	1977	1975	1977	1974	3084
610	20250512	093200	64184242	1974	1974	1975	1974	825
611	20250512	093100	62554874	1975	1976	1976	1974	1385
612	20250512	093000	59819406	1977	1979	1979	1977	1299
613	20250512	092900	57250747	1978	1980	1983	1978	2317
614	20250512	092800	52660421	1979	1980	1980	1979	1202
615	20250512	092700	50280663	1984	1984	1984	1984	1
616	20250512	092600	50278679	1984	1983	1984	1983	10
617	20250512	092500	50258840	1985	1979	1985	1978	224
618	20250512	092400	49815502	1978	1978	1978	1977	483
619	20250512	092300	48860130	1977	1985	1985	1977	104
620	20250512	092200	48654514	1977	1986	1986	1977	6797
621	20250512	092100	35192371	1985	1988	1988	1985	26
622	20250512	092000	35140719	1988	1984	1988	1984	249
623	20250512	091900	34646685	1989	1989	1989	1989	50
624	20250512	091800	34547235	1984	1985	1985	1984	9
625	20250512	091700	34529374	1984	1990	1990	1984	3575
626	20250512	091600	27432583	1990	1990	1990	1990	0
627	20250512	091500	27432583	1990	1990	1990	1990	9
628	20250512	091400	27414673	1990	1990	1990	1990	1000
629	20250512	091300	25424673	2000	2000	2000	2000	1
630	20250512	091200	25422673	1986	1986	1986	1986	0
631	20250512	091100	25422673	1986	1995	2005	1986	502
632	20250512	091000	24425443	2000	2000	2000	2000	0
633	20250512	090900	24425443	2000	2000	2005	1988	90
634	20250512	090800	24246337	2005	2005	2005	2005	0
635	20250512	090700	24246337	2005	2005	2005	2005	1000
636	20250512	090600	22241337	1993	1990	2005	1988	1701
637	20250512	090500	18851661	1994	1987	1994	1987	20
638	20250512	090400	18811851	1987	1991	1991	1986	275
639	20250512	090300	18265442	1991	1991	1991	1991	57
640	20250512	090200	18151955	1990	2005	2005	1990	257
641	20250512	090100	17640288	1992	1999	1999	1992	747
642	20250512	090000	16147557	1999	2025	2025	1999	8063