KissMeData/469900/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	212600	51145635	1992	1992	1992	1992	5234
3	20250407	212500	51145635	1992	1992	1992	1992	0
4	20250407	212400	51145635	1992	1992	1992	1992	0
5	20250407	212300	51145635	1992	1992	1992	1992	0
6	20250407	212200	51145635	1992	1992	1992	1992	0
7	20250407	212100	51145635	1992	1992	1992	1992	0
8	20250407	212000	51145635	1992	1992	1992	1992	0
9	20250407	211900	51145635	1992	1992	1992	1992	0
10	20250407	211800	51145635	1992	1992	1992	1992	0
11	20250407	211700	51145635	1992	1992	1992	1992	0
12	20250407	211600	51145635	1992	1992	1992	1992	0
13	20250407	211500	51145635	1992	1992	1992	1992	0
14	20250407	211400	51145635	1992	1992	1992	1992	0
15	20250407	211300	51145635	1992	1992	1992	1992	0
16	20250407	211200	51145635	1992	1992	1992	1992	0
17	20250407	211100	51145635	1992	1992	1992	1992	0
18	20250407	211000	51145635	1992	1992	1992	1992	0
19	20250407	210900	51145635	1992	1992	1992	1992	0
20	20250407	210800	51145635	1992	1992	1992	1992	0
21	20250407	210700	51145635	1992	1992	1992	1992	0
22	20250407	210600	51145635	1992	1992	1992	1992	0
23	20250407	210500	51145635	1992	1992	1992	1992	0
24	20250407	210400	51145635	1992	1992	1992	1992	0
25	20250407	210300	51145635	1992	1992	1992	1992	0
26	20250407	210200	51145635	1992	1992	1992	1992	0
27	20250407	210100	51145635	1992	1992	1992	1992	0
28	20250407	210000	51145635	1992	1992	1992	1992	0
29	20250407	205900	51145635	1992	1992	1992	1992	0
30	20250407	205800	51145635	1992	1992	1992	1992	0
31	20250407	205700	51145635	1992	1992	1992	1992	0
32	20250407	205600	51145635	1992	1992	1992	1992	5234
33	20250407	205500	51145635	1992	1992	1992	1992	0
34	20250407	205400	51145635	1992	1992	1992	1992	0
35	20250407	205300	51145635	1992	1992	1992	1992	0
36	20250407	205200	51145635	1992	1992	1992	1992	0
37	20250407	205100	51145635	1992	1992	1992	1992	0
38	20250407	205000	51145635	1992	1992	1992	1992	0
39	20250407	204900	51145635	1992	1992	1992	1992	0
40	20250407	204800	51145635	1992	1992	1992	1992	0
41	20250407	204700	51145635	1992	1992	1992	1992	0
42	20250407	204600	51145635	1992	1992	1992	1992	0
43	20250407	204500	51145635	1992	1992	1992	1992	0
44	20250407	204400	51145635	1992	1992	1992	1992	0
45	20250407	204300	51145635	1992	1992	1992	1992	0
46	20250407	204200	51145635	1992	1992	1992	1992	0
47	20250407	204100	51145635	1992	1992	1992	1992	0
48	20250407	204000	51145635	1992	1992	1992	1992	0
49	20250407	203900	51145635	1992	1992	1992	1992	0
50	20250407	203800	51145635	1992	1992	1992	1992	0
51	20250407	203700	51145635	1992	1992	1992	1992	0
52	20250407	203600	51145635	1992	1992	1992	1992	0
53	20250407	203500	51145635	1992	1992	1992	1992	0
54	20250407	203400	51145635	1992	1992	1992	1992	0
55	20250407	203300	51145635	1992	1992	1992	1992	0
56	20250407	203200	51145635	1992	1992	1992	1992	0
57	20250407	203100	51145635	1992	1992	1992	1992	0
58	20250407	203000	51145635	1992	1992	1992	1992	0
59	20250407	202900	51145635	1992	1992	1992	1992	0
60	20250407	202800	51145635	1992	1992	1992	1992	0
61	20250407	202700	51145635	1992	1992	1992	1992	0
62	20250407	202600	51145635	1992	1992	1992	1992	5234
63	20250407	202500	51145635	1992	1992	1992	1992	0
64	20250407	202400	51145635	1992	1992	1992	1992	0
65	20250407	202300	51145635	1992	1992	1992	1992	0
66	20250407	202200	51145635	1992	1992	1992	1992	0
67	20250407	202100	51145635	1992	1992	1992	1992	0
68	20250407	202000	51145635	1992	1992	1992	1992	0
69	20250407	201900	51145635	1992	1992	1992	1992	0
70	20250407	201800	51145635	1992	1992	1992	1992	0
71	20250407	201700	51145635	1992	1992	1992	1992	0
72	20250407	201600	51145635	1992	1992	1992	1992	0
73	20250407	201500	51145635	1992	1992	1992	1992	0
74	20250407	201400	51145635	1992	1992	1992	1992	0
75	20250407	201300	51145635	1992	1992	1992	1992	0
76	20250407	201200	51145635	1992	1992	1992	1992	0
77	20250407	201100	51145635	1992	1992	1992	1992	0
78	20250407	201000	51145635	1992	1992	1992	1992	0
79	20250407	200900	51145635	1992	1992	1992	1992	0
80	20250407	200800	51145635	1992	1992	1992	1992	0
81	20250407	200700	51145635	1992	1992	1992	1992	0
82	20250407	200600	51145635	1992	1992	1992	1992	0
83	20250407	200500	51145635	1992	1992	1992	1992	0
84	20250407	200400	51145635	1992	1992	1992	1992	0
85	20250407	200300	51145635	1992	1992	1992	1992	0
86	20250407	200200	51145635	1992	1992	1992	1992	0
87	20250407	200100	51145635	1992	1992	1992	1992	0
88	20250407	200000	51145635	1992	1992	1992	1992	0
89	20250407	195900	51145635	1992	1992	1992	1992	0
90	20250407	195800	51145635	1992	1992	1992	1992	0
91	20250407	195700	51145635	1992	1992	1992	1992	0
92	20250407	195600	51145635	1992	1992	1992	1992	5234
93	20250407	195500	51145635	1992	1992	1992	1992	0
94	20250407	195400	51145635	1992	1992	1992	1992	0
95	20250407	195300	51145635	1992	1992	1992	1992	0
96	20250407	195200	51145635	1992	1992	1992	1992	0
97	20250407	195100	51145635	1992	1992	1992	1992	0
98	20250407	195000	51145635	1992	1992	1992	1992	0
99	20250407	194900	51145635	1992	1992	1992	1992	0
100	20250407	194800	51145635	1992	1992	1992	1992	0
101	20250407	194700	51145635	1992	1992	1992	1992	0
102	20250407	194600	51145635	1992	1992	1992	1992	0
103	20250407	194500	51145635	1992	1992	1992	1992	0
104	20250407	194400	51145635	1992	1992	1992	1992	0
105	20250407	194300	51145635	1992	1992	1992	1992	0
106	20250407	194200	51145635	1992	1992	1992	1992	0
107	20250407	194100	51145635	1992	1992	1992	1992	0
108	20250407	194000	51145635	1992	1992	1992	1992	0
109	20250407	193900	51145635	1992	1992	1992	1992	0
110	20250407	193800	51145635	1992	1992	1992	1992	0
111	20250407	193700	51145635	1992	1992	1992	1992	0
112	20250407	193600	51145635	1992	1992	1992	1992	0
113	20250407	193500	51145635	1992	1992	1992	1992	0
114	20250407	193400	51145635	1992	1992	1992	1992	0
115	20250407	193300	51145635	1992	1992	1992	1992	0
116	20250407	193200	51145635	1992	1992	1992	1992	0
117	20250407	193100	51145635	1992	1992	1992	1992	0
118	20250407	193000	51145635	1992	1992	1992	1992	0
119	20250407	192900	51145635	1992	1992	1992	1992	0
120	20250407	192800	51145635	1992	1992	1992	1992	0
121	20250407	192700	51145635	1992	1992	1992	1992	0
122	20250407	192600	51145635	1992	1992	1992	1992	5234
123	20250407	192500	51145635	1992	1992	1992	1992	0
124	20250407	192400	51145635	1992	1992	1992	1992	0
125	20250407	192300	51145635	1992	1992	1992	1992	0
126	20250407	192200	51145635	1992	1992	1992	1992	0
127	20250407	192100	51145635	1992	1992	1992	1992	0
128	20250407	192000	51145635	1992	1992	1992	1992	0
129	20250407	191900	51145635	1992	1992	1992	1992	0
130	20250407	191800	51145635	1992	1992	1992	1992	0
131	20250407	191700	51145635	1992	1992	1992	1992	0
132	20250407	191600	51145635	1992	1992	1992	1992	0
133	20250407	191500	51145635	1992	1992	1992	1992	0
134	20250407	191400	51145635	1992	1992	1992	1992	0
135	20250407	191300	51145635	1992	1992	1992	1992	0
136	20250407	191200	51145635	1992	1992	1992	1992	0
137	20250407	191100	51145635	1992	1992	1992	1992	0
138	20250407	191000	51145635	1992	1992	1992	1992	0
139	20250407	190900	51145635	1992	1992	1992	1992	0
140	20250407	190800	51145635	1992	1992	1992	1992	0
141	20250407	190700	51145635	1992	1992	1992	1992	0
142	20250407	190600	51145635	1992	1992	1992	1992	0
143	20250407	190500	51145635	1992	1992	1992	1992	0
144	20250407	190400	51145635	1992	1992	1992	1992	0
145	20250407	190300	51145635	1992	1992	1992	1992	0
146	20250407	190200	51145635	1992	1992	1992	1992	0
147	20250407	190100	51145635	1992	1992	1992	1992	0
148	20250407	190000	51145635	1992	1992	1992	1992	0
149	20250407	185900	51145635	1992	1992	1992	1992	0
150	20250407	185800	51145635	1992	1992	1992	1992	0
151	20250407	185700	51145635	1992	1992	1992	1992	0
152	20250407	185600	51145635	1992	1992	1992	1992	5234
153	20250407	185500	51145635	1992	1992	1992	1992	0
154	20250407	185400	51145635	1992	1992	1992	1992	0
155	20250407	185300	51145635	1992	1992	1992	1992	0
156	20250407	185200	51145635	1992	1992	1992	1992	0
157	20250407	185100	51145635	1992	1992	1992	1992	0
158	20250407	185000	51145635	1992	1992	1992	1992	0
159	20250407	184900	51145635	1992	1992	1992	1992	0
160	20250407	184800	51145635	1992	1992	1992	1992	0
161	20250407	184700	51145635	1992	1992	1992	1992	0
162	20250407	184600	51145635	1992	1992	1992	1992	0
163	20250407	184500	51145635	1992	1992	1992	1992	0
164	20250407	184400	51145635	1992	1992	1992	1992	0
165	20250407	184300	51145635	1992	1992	1992	1992	0
166	20250407	184200	51145635	1992	1992	1992	1992	0
167	20250407	184100	51145635	1992	1992	1992	1992	0
168	20250407	184000	51145635	1992	1992	1992	1992	0
169	20250407	183900	51145635	1992	1992	1992	1992	0
170	20250407	183800	51145635	1992	1992	1992	1992	0
171	20250407	183700	51145635	1992	1992	1992	1992	0
172	20250407	183600	51145635	1992	1992	1992	1992	0
173	20250407	183500	51145635	1992	1992	1992	1992	0
174	20250407	183400	51145635	1992	1992	1992	1992	0
175	20250407	183300	51145635	1992	1992	1992	1992	0
176	20250407	183200	51145635	1992	1992	1992	1992	0
177	20250407	183100	51145635	1992	1992	1992	1992	0
178	20250407	183000	51145635	1992	1992	1992	1992	0
179	20250407	182900	51145635	1992	1992	1992	1992	0
180	20250407	182800	51145635	1992	1992	1992	1992	0
181	20250407	182700	51145635	1992	1992	1992	1992	0
182	20250407	182600	51145635	1992	1992	1992	1992	5234
183	20250407	182500	51145635	1992	1992	1992	1992	0
184	20250407	182400	51145635	1992	1992	1992	1992	0
185	20250407	182300	51145635	1992	1992	1992	1992	0
186	20250407	182200	51145635	1992	1992	1992	1992	0
187	20250407	182100	51145635	1992	1992	1992	1992	0
188	20250407	182000	51145635	1992	1992	1992	1992	0
189	20250407	181900	51145635	1992	1992	1992	1992	0
190	20250407	181800	51145635	1992	1992	1992	1992	0
191	20250407	181700	51145635	1992	1992	1992	1992	0
192	20250407	181600	51145635	1992	1992	1992	1992	0
193	20250407	181500	51145635	1992	1992	1992	1992	0
194	20250407	181400	51145635	1992	1992	1992	1992	0
195	20250407	181300	51145635	1992	1992	1992	1992	0
196	20250407	181200	51145635	1992	1992	1992	1992	0
197	20250407	181100	51145635	1992	1992	1992	1992	0
198	20250407	181000	51145635	1992	1992	1992	1992	0
199	20250407	180900	51145635	1992	1992	1992	1992	0
200	20250407	180800	51145635	1992	1992	1992	1992	0
201	20250407	180700	51145635	1992	1992	1992	1992	0
202	20250407	180600	51145635	1992	1992	1992	1992	0
203	20250407	180500	51145635	1992	1992	1992	1992	0
204	20250407	180400	51145635	1992	1992	1992	1992	0
205	20250407	180300	51145635	1992	1992	1992	1992	0
206	20250407	180200	51145635	1992	1992	1992	1992	0
207	20250407	180100	51145635	1992	1992	1992	1992	0
208	20250407	180000	51145635	1992	1992	1992	1992	0
209	20250407	175900	51145635	1992	1992	1992	1992	0
210	20250407	175800	51145635	1992	1992	1992	1992	0
211	20250407	175700	51145635	1992	1992	1992	1992	0
212	20250407	175600	51145635	1992	1992	1992	1992	5234
213	20250407	175500	51145635	1992	1992	1992	1992	0
214	20250407	175400	51145635	1992	1992	1992	1992	0
215	20250407	175300	51145635	1992	1992	1992	1992	0
216	20250407	175200	51145635	1992	1992	1992	1992	0
217	20250407	175100	51145635	1992	1992	1992	1992	0
218	20250407	175000	51145635	1992	1992	1992	1992	0
219	20250407	174900	51145635	1992	1992	1992	1992	0
220	20250407	174800	51145635	1992	1992	1992	1992	0
221	20250407	174700	51145635	1992	1992	1992	1992	0
222	20250407	174600	51145635	1992	1992	1992	1992	0
223	20250407	174500	51145635	1992	1992	1992	1992	0
224	20250407	174400	51145635	1992	1992	1992	1992	0
225	20250407	174300	51145635	1992	1992	1992	1992	0
226	20250407	174200	51145635	1992	1992	1992	1992	0
227	20250407	174100	51145635	1992	1992	1992	1992	0
228	20250407	174000	51145635	1992	1992	1992	1992	0
229	20250407	173900	51145635	1992	1992	1992	1992	0
230	20250407	173800	51145635	1992	1992	1992	1992	0
231	20250407	173700	51145635	1992	1992	1992	1992	0
232	20250407	173600	51145635	1992	1992	1992	1992	0
233	20250407	173500	51145635	1992	1992	1992	1992	0
234	20250407	173400	51145635	1992	1992	1992	1992	0
235	20250407	173300	51145635	1992	1992	1992	1992	0
236	20250407	173200	51145635	1992	1992	1992	1992	0
237	20250407	173100	51145635	1992	1992	1992	1992	0
238	20250407	173000	51145635	1992	1992	1992	1992	0
239	20250407	172900	51145635	1992	1992	1992	1992	0
240	20250407	172800	51145635	1992	1992	1992	1992	0
241	20250407	172700	51145635	1992	1992	1992	1992	0
242	20250407	172600	51145635	1992	1992	1992	1992	5234
243	20250407	172500	51145635	1992	1992	1992	1992	0
244	20250407	172400	51145635	1992	1992	1992	1992	0
245	20250407	172300	51145635	1992	1992	1992	1992	0
246	20250407	172200	51145635	1992	1992	1992	1992	0
247	20250407	172100	51145635	1992	1992	1992	1992	0
248	20250407	172000	51145635	1992	1992	1992	1992	0
249	20250407	171900	51145635	1992	1992	1992	1992	0
250	20250407	171800	51145635	1992	1992	1992	1992	0
251	20250407	171700	51145635	1992	1992	1992	1992	0
252	20250407	171600	51145635	1992	1992	1992	1992	0
253	20250407	171500	51145635	1992	1992	1992	1992	0
254	20250407	171400	51145635	1992	1992	1992	1992	0
255	20250407	171300	51145635	1992	1992	1992	1992	0
256	20250407	171200	51145635	1992	1992	1992	1992	0
257	20250407	171100	51145635	1992	1992	1992	1992	0
258	20250407	171000	51145635	1992	1992	1992	1992	0
259	20250407	170900	51145635	1992	1992	1992	1992	0
260	20250407	170800	51145635	1992	1992	1992	1992	0
261	20250407	170700	51145635	1992	1992	1992	1992	0
262	20250407	170600	51145635	1992	1992	1992	1992	0
263	20250407	170500	51145635	1992	1992	1992	1992	0
264	20250407	170400	51145635	1992	1992	1992	1992	0
265	20250407	170300	51145635	1992	1992	1992	1992	0
266	20250407	170200	51145635	1992	1992	1992	1992	0
267	20250407	170100	51145635	1992	1992	1992	1992	0
268	20250407	170000	51145635	1992	1992	1992	1992	0
269	20250407	165900	51145635	1992	1992	1992	1992	0
270	20250407	165800	51145635	1992	1992	1992	1992	0
271	20250407	165700	51145635	1992	1992	1992	1992	0
272	20250407	165600	51145635	1992	1992	1992	1992	5234
273	20250407	165500	51145635	1992	1992	1992	1992	0
274	20250407	165400	51145635	1992	1992	1992	1992	0
275	20250407	165300	51145635	1992	1992	1992	1992	0
276	20250407	165200	51145635	1992	1992	1992	1992	0
277	20250407	165100	51145635	1992	1992	1992	1992	0
278	20250407	165000	51145635	1992	1992	1992	1992	0
279	20250407	164900	51145635	1992	1992	1992	1992	0
280	20250407	164800	51145635	1992	1992	1992	1992	0
281	20250407	164700	51145635	1992	1992	1992	1992	0
282	20250407	164600	51145635	1992	1992	1992	1992	0
283	20250407	164500	51145635	1992	1992	1992	1992	0
284	20250407	164400	51145635	1992	1992	1992	1992	0
285	20250407	164300	51145635	1992	1992	1992	1992	0
286	20250407	164200	51145635	1992	1992	1992	1992	0
287	20250407	164100	51145635	1992	1992	1992	1992	0
288	20250407	164000	51145635	1992	1992	1992	1992	0
289	20250407	163900	51145635	1992	1992	1992	1992	0
290	20250407	163800	51145635	1992	1992	1992	1992	0
291	20250407	163700	51145635	1992	1992	1992	1992	0
292	20250407	163600	51145635	1992	1992	1992	1992	0
293	20250407	163500	51145635	1992	1992	1992	1992	0
294	20250407	163400	51145635	1992	1992	1992	1992	0
295	20250407	163300	51145635	1992	1992	1992	1992	0
296	20250407	163200	51145635	1992	1992	1992	1992	0
297	20250407	163100	51145635	1992	1992	1992	1992	0
298	20250407	163000	51145635	1992	1992	1992	1992	0
299	20250407	162900	51145635	1992	1992	1992	1992	0
300	20250407	162800	51145635	1992	1992	1992	1992	0
301	20250407	162700	51145635	1992	1992	1992	1992	0
302	20250407	162600	51145635	1992	1992	1992	1992	5234
303	20250407	162500	51145635	1992	1992	1992	1992	0
304	20250407	162400	51145635	1992	1992	1992	1992	0
305	20250407	162300	51145635	1992	1992	1992	1992	0
306	20250407	162200	51145635	1992	1992	1992	1992	0
307	20250407	162100	51145635	1992	1992	1992	1992	0
308	20250407	162000	51145635	1992	1992	1992	1992	0
309	20250407	161900	51145635	1992	1992	1992	1992	0
310	20250407	161800	51145635	1992	1992	1992	1992	0
311	20250407	161700	51145635	1992	1992	1992	1992	0
312	20250407	161600	51145635	1992	1992	1992	1992	0
313	20250407	161500	51145635	1992	1992	1992	1992	0
314	20250407	161400	51145635	1992	1992	1992	1992	0
315	20250407	161300	51145635	1992	1992	1992	1992	0
316	20250407	161200	51145635	1992	1992	1992	1992	0
317	20250407	161100	51145635	1992	1992	1992	1992	0
318	20250407	161000	51145635	1992	1992	1992	1992	0
319	20250407	160900	51145635	1992	1992	1992	1992	0
320	20250407	160800	51145635	1992	1992	1992	1992	0
321	20250407	160700	51145635	1992	1992	1992	1992	0
322	20250407	160600	51145635	1992	1992	1992	1992	0
323	20250407	160500	51145635	1992	1992	1992	1992	0
324	20250407	160400	51145635	1992	1992	1992	1992	0
325	20250407	160300	51145635	1992	1992	1992	1992	0
326	20250407	160200	51145635	1992	1992	1992	1992	0
327	20250407	160100	51145635	1992	1992	1992	1992	0
328	20250407	160000	51145635	1992	1992	1992	1992	0
329	20250407	155900	51145635	1992	1992	1992	1992	0
330	20250407	155800	51145635	1992	1992	1992	1992	0
331	20250407	155700	51145635	1992	1992	1992	1992	0
332	20250407	155600	51145635	1992	1992	1992	1992	5234
333	20250407	155500	51145635	1992	1992	1992	1992	0
334	20250407	155400	51145635	1992	1992	1992	1992	0
335	20250407	155300	51145635	1992	1992	1992	1992	0
336	20250407	155200	51145635	1992	1992	1992	1992	0
337	20250407	155100	51145635	1992	1992	1992	1992	0
338	20250407	155000	51145635	1992	1992	1992	1992	0
339	20250407	154900	51145635	1992	1992	1992	1992	0
340	20250407	154800	51145635	1992	1992	1992	1992	0
341	20250407	154700	51145635	1992	1992	1992	1992	0
342	20250407	154600	51145635	1992	1992	1992	1992	0
343	20250407	154500	51145635	1992	1992	1992	1992	0
344	20250407	154400	51145635	1992	1992	1992	1992	0
345	20250407	154300	51145635	1992	1992	1992	1992	0
346	20250407	154200	51145635	1992	1992	1992	1992	0
347	20250407	154100	51145635	1992	1992	1992	1992	0
348	20250407	154000	51145635	1992	1992	1992	1992	0
349	20250407	153900	51145635	1992	1992	1992	1992	0
350	20250407	153800	51145635	1992	1992	1992	1992	0
351	20250407	153700	51145635	1992	1992	1992	1992	0
352	20250407	153600	51145635	1992	1992	1992	1992	0
353	20250407	153500	51145635	1992	1992	1992	1992	0
354	20250407	153400	51145635	1992	1992	1992	1992	0
355	20250407	153300	51145635	1992	1992	1992	1992	0
356	20250407	153200	51145635	1992	1992	1992	1992	0
357	20250407	153100	51145635	1992	1992	1992	1992	0
358	20250407	153000	51145635	1992	1992	1992	1992	5234
359	20250407	152900	40719507	1996	1996	1996	1996	0
360	20250407	152800	40719507	1996	1996	1996	1996	0
361	20250407	152700	40719507	1996	1996	1996	1996	0
362	20250407	152600	40719507	1996	1996	1996	1996	0
363	20250407	152500	40719507	1996	1996	1996	1996	0
364	20250407	152400	40719507	1996	1996	1996	1996	0
365	20250407	152300	40719507	1996	1996	1996	1996	0
366	20250407	152200	40719507	1996	1996	1996	1996	0
367	20250407	152100	40719507	1996	1996	1996	1996	0
368	20250407	152000	40719507	1996	1996	1996	1996	0
369	20250407	151900	40719507	1996	1996	1996	1996	0
370	20250407	151800	40719507	1996	1996	1996	1996	32
371	20250407	151700	40655635	1996	1996	1996	1996	0
372	20250407	151600	40655635	1996	1996	1996	1996	32
373	20250407	151500	40591763	1996	1996	1996	1996	64
374	20250407	151400	40464019	1996	1996	1996	1996	0
375	20250407	151300	40464019	1996	1996	1996	1996	0
376	20250407	151200	40464019	1996	1996	1996	1996	32
377	20250407	151100	40400147	1996	1996	1996	1996	0
378	20250407	151000	40400147	1996	1996	1996	1996	64
379	20250407	150900	40272403	1996	1996	1996	1996	0
380	20250407	150800	40272403	1996	1996	1996	1996	0
381	20250407	150700	40272403	1996	1996	1996	1996	64
382	20250407	150600	40144659	1996	1996	1996	1996	0
383	20250407	150500	40144659	1996	2000	2000	1996	32
384	20250407	150400	40080783	1996	1996	1996	1996	0
385	20250407	150300	40080783	1996	1996	1996	1996	160
386	20250407	150200	39761423	1996	1996	1996	1996	0
387	20250407	150100	39761423	1996	1996	1996	1996	0
388	20250407	150000	39761423	1996	1996	1996	1996	0
389	20250407	145900	39761423	1996	1996	1996	1996	0
390	20250407	145800	39761423	1996	1996	1996	1996	0
391	20250407	145700	39761423	1996	1996	1996	1996	64
392	20250407	145600	39633679	1996	1996	1996	1996	0
393	20250407	145500	39633679	1996	1996	1996	1996	0
394	20250407	145400	39633679	1996	1996	1996	1996	18
395	20250407	145300	39597751	1996	1996	1996	1996	32
396	20250407	145200	39533879	1996	1996	1996	1996	31
397	20250407	145100	39472003	1997	1997	1997	1997	14
398	20250407	145000	39444045	1997	1997	1997	1997	32
399	20250407	144900	39380141	1997	1997	1997	1997	64
400	20250407	144800	39252333	1996	1996	1996	1996	0
401	20250407	144700	39252333	1996	1996	1996	1996	0
402	20250407	144600	39252333	1996	1996	1996	1996	0
403	20250407	144500	39252333	1996	1996	1996	1996	60
404	20250407	144400	39132573	1997	1997	1997	1997	100
405	20250407	144300	38932873	2005	2005	2005	2005	0
406	20250407	144200	38932873	2005	2005	2005	2005	0
407	20250407	144100	38932873	2005	2005	2005	2005	0
408	20250407	144000	38932873	2005	2005	2005	2005	0
409	20250407	143900	38932873	2005	2005	2005	2005	150
410	20250407	143800	38632123	1996	1996	1996	1996	96
411	20250407	143700	38440507	1996	1996	1996	1996	0
412	20250407	143600	38440507	1996	1996	1996	1996	0
413	20250407	143500	38440507	1996	1996	1996	1996	0
414	20250407	143400	38440507	1996	1996	1996	1996	96
415	20250407	143300	38248891	1996	1996	1996	1996	0
416	20250407	143200	38248891	1996	1996	1996	1996	0
417	20250407	143100	38248891	1996	1996	1996	1996	0
418	20250407	143000	38248891	1996	1996	1996	1996	95
419	20250407	142900	38059271	1996	1996	1996	1996	0
420	20250407	142800	38059271	1996	1996	1996	1996	0
421	20250407	142700	38059271	1996	1996	1996	1996	0
422	20250407	142600	38059271	1996	1996	1996	1996	119
423	20250407	142500	37821747	1996	1996	1996	1996	0
424	20250407	142400	37821747	1996	1996	1996	1996	32
425	20250407	142300	37757875	1997	1997	1997	1997	33
426	20250407	142200	37691974	1997	1997	1997	1997	32
427	20250407	142100	37628070	1997	1997	1997	1997	0
428	20250407	142000	37628070	1997	1997	1997	1997	32
429	20250407	141900	37564166	1997	1997	1997	1997	32
430	20250407	141800	37500262	1997	1997	1997	1997	0
431	20250407	141700	37500262	1997	1997	1997	1997	32
432	20250407	141600	37436358	1998	1998	1998	1998	8
433	20250407	141500	37420374	1998	1998	1998	1998	32
434	20250407	141400	37356438	1998	1998	1998	1998	0
435	20250407	141300	37356438	1998	1998	1998	1998	32
436	20250407	141200	37292502	1998	1998	1998	1998	0
437	20250407	141100	37292502	1998	1998	1998	1998	0
438	20250407	141000	37292502	1998	1998	1998	1998	0
439	20250407	140900	37292502	1998	1998	1998	1998	32
440	20250407	140800	37228566	1998	1998	1998	1998	96
441	20250407	140700	37036758	1997	1997	1997	1997	0
442	20250407	140600	37036758	1997	1997	1997	1997	0
443	20250407	140500	37036758	1997	1997	1997	1997	0
444	20250407	140400	37036758	1997	1997	1997	1997	91
445	20250407	140300	36855031	1997	1997	1997	1997	0
446	20250407	140200	36855031	1997	1997	1997	1997	31
447	20250407	140100	36793124	1997	1997	1997	1997	32
448	20250407	140000	36729220	1998	1998	1998	1998	5
449	20250407	135900	36719230	1998	1998	1998	1998	0
450	20250407	135800	36719230	1998	1998	1998	1998	96
451	20250407	135700	36527422	1997	1997	1997	1997	0
452	20250407	135600	36527422	1997	1997	1997	1997	0
453	20250407	135500	36527422	1997	1997	1997	1997	0
454	20250407	135400	36527422	1997	1997	1997	1997	0
455	20250407	135300	36527422	1997	1997	1997	1997	96
456	20250407	135200	36335710	1997	1997	1997	1997	0
457	20250407	135100	36335710	1997	1997	1997	1997	0
458	20250407	135000	36335710	1997	1997	1997	1997	0
459	20250407	134900	36335710	1997	1997	1997	1997	0
460	20250407	134800	36335710	1997	1997	1997	1997	194
461	20250407	134700	35948292	1997	1997	1997	1997	32
462	20250407	134600	35884388	1997	1997	1997	1997	32
463	20250407	134500	35820484	1997	1997	1997	1997	0
464	20250407	134400	35820484	1997	1997	1997	1997	32
465	20250407	134300	35756580	1997	1997	1997	1997	32
466	20250407	134200	35692676	1997	1997	1997	1997	0
467	20250407	134100	35692676	1997	1997	1997	1997	0
468	20250407	134000	35692676	1997	1997	1997	1997	0
469	20250407	133900	35692676	1997	1997	1997	1997	0
470	20250407	133800	35692676	1997	1997	1997	1997	0
471	20250407	133700	35692676	1997	1998	1998	1997	95
472	20250407	133600	35502906	1998	1998	1998	1998	32
473	20250407	133500	35438970	1998	1998	1998	1998	32
474	20250407	133400	35375034	1998	1998	1998	1998	0
475	20250407	133300	35375034	1998	1998	1998	1998	32
476	20250407	133200	35311098	1998	1998	1998	1998	32
477	20250407	133100	35247162	1998	1998	1998	1998	0
478	20250407	133000	35247162	1998	1998	1998	1998	32
479	20250407	132900	35183226	1998	1998	1998	1998	32
480	20250407	132800	35119290	1998	1998	1998	1998	32
481	20250407	132700	35055354	1998	1998	1998	1998	0
482	20250407	132600	35055354	1998	1998	1998	1998	32
483	20250407	132500	34991418	1998	1998	1998	1998	32
484	20250407	132400	34927482	1998	1998	1998	1998	32
485	20250407	132300	34863546	1998	1998	1998	1998	0
486	20250407	132200	34863546	1998	1998	1998	1998	32
487	20250407	132100	34799610	1999	1999	1999	1999	0
488	20250407	132000	34799610	1999	1999	1999	1999	0
489	20250407	131900	34799610	1999	1999	1999	1999	0
490	20250407	131800	34799610	1999	1999	1999	1999	64
491	20250407	131700	34671674	1999	1999	1999	1999	0
492	20250407	131600	34671674	1999	1999	1999	1999	22
493	20250407	131500	34627696	1998	1999	1999	1998	42
494	20250407	131400	34543770	1999	1999	1999	1999	0
495	20250407	131300	34543770	1999	1999	1999	1999	90
496	20250407	131200	34363860	1998	1998	1998	1998	31
497	20250407	131100	34301922	1998	1998	1998	1998	32
498	20250407	131000	34237986	1998	1998	1998	1998	32
499	20250407	130900	34174050	1998	1998	1998	1998	0
500	20250407	130800	34174050	1998	1999	1999	1998	33
501	20250407	130700	34108115	2000	2000	2000	2000	0
502	20250407	130600	34108115	2000	2000	2000	2000	5
503	20250407	130500	34098115	2000	2000	2000	2000	0
504	20250407	130400	34098115	2000	2000	2000	2000	32
505	20250407	130300	34034115	1999	1999	1999	1999	0
506	20250407	130200	34034115	1999	1999	1999	1999	14
507	20250407	130100	34006129	1998	1998	1998	1998	32
508	20250407	130000	33942193	1998	1998	1998	1998	32
509	20250407	125900	33878257	1999	1999	1999	1999	50
510	20250407	125800	33778307	1998	1998	1998	1998	0
511	20250407	125700	33778307	1998	1998	1998	1998	0
512	20250407	125600	33778307	1998	1998	1998	1998	95
513	20250407	125500	33588497	1998	1998	1998	1998	0
514	20250407	125400	33588497	1998	1998	1998	1998	32
515	20250407	125300	33524561	1998	1998	1998	1998	32
516	20250407	125200	33460625	2000	2000	2000	2000	0
517	20250407	125100	33460625	2000	2000	2000	2000	0
518	20250407	125000	33460625	2000	2000	2000	2000	1
519	20250407	124900	33458625	2000	2000	2000	2000	32
520	20250407	124800	33394625	2000	2000	2000	2000	32
521	20250407	124700	33330625	2000	2000	2000	2000	0
522	20250407	124600	33330625	2000	2000	2000	2000	31
523	20250407	124500	33268625	2000	2000	2000	2000	32
524	20250407	124400	33204625	2000	2000	2000	2000	0
525	20250407	124300	33204625	2000	2000	2000	2000	32
526	20250407	124200	33140625	2000	2000	2000	2000	32
527	20250407	124100	33076625	2000	2000	2000	2000	32
528	20250407	124000	33012625	2000	2000	2000	2000	0
529	20250407	123900	33012625	2000	2000	2000	2000	32
530	20250407	123800	32948625	2000	2000	2000	2000	32
531	20250407	123700	32884625	2000	2000	2000	2000	0
532	20250407	123600	32884625	2000	2000	2000	2000	32
533	20250407	123500	32820625	2000	2000	2000	2000	32
534	20250407	123400	32756625	2000	2000	2000	2000	32
535	20250407	123300	32692625	2000	2000	2000	2000	0
536	20250407	123200	32692625	2000	2000	2000	2000	32
537	20250407	123100	32628625	2000	2000	2000	2000	32
538	20250407	123000	32564625	2000	2005	2005	2000	33
539	20250407	122900	32498620	2000	2000	2000	2000	0
540	20250407	122800	32498620	2000	2000	2000	2000	32
541	20250407	122700	32434620	2000	2000	2000	2000	32
542	20250407	122600	32370620	2000	2000	2000	2000	0
543	20250407	122500	32370620	2000	2000	2000	2000	32
544	20250407	122400	32306620	2000	2000	2000	2000	32
545	20250407	122300	32242620	2000	2000	2000	2000	37
546	20250407	122200	32168620	2000	2000	2000	2000	0
547	20250407	122100	32168620	2000	2000	2000	2000	31
548	20250407	122000	32106620	2000	2000	2000	2000	32
549	20250407	121900	32042620	2000	2000	2000	2000	0
550	20250407	121800	32042620	2000	2000	2000	2000	32
551	20250407	121700	31978620	2000	2000	2000	2000	32
552	20250407	121600	31914620	2000	2000	2000	2000	32
553	20250407	121500	31850620	2000	2000	2000	2000	0
554	20250407	121400	31850620	2000	2000	2000	2000	32
555	20250407	121300	31786620	2000	2000	2000	2000	32
556	20250407	121200	31722620	2000	2000	2000	2000	32
557	20250407	121100	31658620	2000	2000	2000	2000	0
558	20250407	121000	31658620	2000	2000	2000	2000	32
559	20250407	120900	31594620	2000	2000	2000	2000	32
560	20250407	120800	31530620	2000	2000	2000	2000	0
561	20250407	120700	31530620	2000	2000	2000	2000	32
562	20250407	120600	31466620	2000	2000	2000	2000	32
563	20250407	120500	31402620	2000	2000	2000	2000	32
564	20250407	120400	31338620	2000	2000	2000	2000	0
565	20250407	120300	31338620	2000	2000	2000	2000	32
566	20250407	120200	31274620	2000	2000	2000	2000	32
567	20250407	120100	31210620	2000	2000	2000	2000	0
568	20250407	120000	31210620	2000	2000	2000	2000	32
569	20250407	115900	31146620	2000	2000	2000	2000	32
570	20250407	115800	31082620	2000	2000	2000	2000	32
571	20250407	115700	31018620	2000	2000	2000	2000	0
572	20250407	115600	31018620	2000	2000	2000	2000	31
573	20250407	115500	30956620	2000	2000	2000	2000	32
574	20250407	115400	30892620	2000	2000	2000	2000	32
575	20250407	115300	30828620	2000	2000	2000	2000	0
576	20250407	115200	30828620	2000	2000	2000	2000	32
577	20250407	115100	30764620	2000	2000	2000	2000	32
578	20250407	115000	30700620	2000	2000	2000	2000	0
579	20250407	114900	30700620	2000	2000	2000	2000	32
580	20250407	114800	30636620	2000	2000	2000	2000	32
581	20250407	114700	30572620	2000	2000	2000	2000	32
582	20250407	114600	30508620	2000	2000	2000	2000	0
583	20250407	114500	30508620	2000	2000	2000	2000	32
584	20250407	114400	30444620	2000	2000	2000	2000	32
585	20250407	114300	30380620	2000	2000	2000	2000	0
586	20250407	114200	30380620	2000	2000	2000	2000	32
587	20250407	114100	30316620	2000	2000	2000	2000	32
588	20250407	114000	30252620	2000	2000	2000	2000	32
589	20250407	113900	30188620	2000	2000	2000	2000	0
590	20250407	113800	30188620	2000	2000	2000	2000	32
591	20250407	113700	30124620	2000	2000	2000	2000	32
592	20250407	113600	30060620	2000	2000	2000	2000	32
593	20250407	113500	29996620	2000	2000	2000	2000	0
594	20250407	113400	29996620	2000	2000	2000	2000	32
595	20250407	113300	29932620	2000	2000	2000	2000	32
596	20250407	113200	29868620	2000	2000	2000	2000	0
597	20250407	113100	29868620	2000	2000	2000	2000	31
598	20250407	113000	29806620	2000	2000	2000	2000	32
599	20250407	112900	29742620	2000	2000	2000	2000	32
600	20250407	112800	29678620	2000	2000	2000	2000	0
601	20250407	112700	29678620	2000	2000	2000	2000	32
602	20250407	112600	29614620	2000	2000	2000	2000	32
603	20250407	112500	29550620	2000	2000	2000	2000	0
604	20250407	112400	29550620	2000	2000	2000	2000	32
605	20250407	112300	29486620	2000	2000	2000	2000	32
606	20250407	112200	29422620	2000	2000	2000	2000	32
607	20250407	112100	29358620	2000	2000	2000	2000	0
608	20250407	112000	29358620	2000	2000	2000	2000	32
609	20250407	111900	29294620	2000	2000	2000	2000	32
610	20250407	111800	29230620	2000	2000	2000	2000	32
611	20250407	111700	29166620	2000	2000	2000	2000	0
612	20250407	111600	29166620	2000	2000	2000	2000	32
613	20250407	111500	29102620	2000	2000	2000	2000	32
614	20250407	111400	29038620	2000	2000	2000	2000	0
615	20250407	111300	29038620	2000	2000	2000	2000	32
616	20250407	111200	28974620	2000	2000	2000	2000	32
617	20250407	111100	28910620	2000	2000	2000	2000	32
618	20250407	111000	28846620	2000	2000	2000	2000	0
619	20250407	110900	28846620	2000	2000	2000	2000	32
620	20250407	110800	28782620	2000	2000	2000	2000	32
621	20250407	110700	28718620	2000	2000	2000	2000	0
622	20250407	110600	28718620	2000	2000	2000	2000	31
623	20250407	110500	28656620	2000	2000	2000	2000	32
624	20250407	110400	28592620	2000	2000	2000	2000	32
625	20250407	110300	28528620	2000	2000	2000	2000	0
626	20250407	110200	28528620	2000	2000	2000	2000	32
627	20250407	110100	28464620	2000	2000	2000	2000	32
628	20250407	110000	28400620	2005	2005	2005	2005	1402
629	20250407	105900	25589610	2005	2005	2005	2005	0
630	20250407	105800	25589610	2005	2005	2005	2005	32
631	20250407	105700	25525450	2005	2005	2005	2005	32
632	20250407	105600	25461290	2005	2005	2005	2005	0
633	20250407	105500	25461290	2005	2005	2005	2005	32
634	20250407	105400	25397130	2005	2005	2005	2005	32
635	20250407	105300	25332970	2005	2005	2005	2005	32
636	20250407	105200	25268810	2005	2005	2005	2005	0
637	20250407	105100	25268810	2005	2005	2005	2005	32
638	20250407	105000	25204650	2005	2005	2005	2005	32
639	20250407	104900	25140490	2005	2005	2005	2005	32
640	20250407	104800	25076330	2005	2005	2005	2005	0
641	20250407	104700	25076330	2005	2005	2005	2005	32
642	20250407	104600	25012170	2010	2005	2010	2005	33
643	20250407	104500	24946000	2005	2005	2005	2005	5
644	20250407	104400	24935975	2005	2005	2005	2005	32
645	20250407	104300	24871815	2005	2005	2005	2005	32
646	20250407	104200	24807655	2005	2005	2005	2005	31
647	20250407	104100	24745500	2005	2005	2005	2005	0
648	20250407	104000	24745500	2005	2005	2005	2005	75
649	20250407	103900	24595125	2005	2005	2005	2005	0
650	20250407	103800	24595125	2005	2005	2005	2005	0
651	20250407	103700	24595125	2005	2005	2005	2005	74
652	20250407	103600	24446755	2005	2005	2005	2005	0
653	20250407	103500	24446755	2005	2005	2005	2005	0
654	20250407	103400	24446755	2005	2005	2005	2005	0
655	20250407	103300	24446755	2005	2010	2010	2005	1224
656	20250407	103200	21986885	2005	2005	2005	2005	0
657	20250407	103100	21986885	2005	2005	2005	2005	0
658	20250407	103000	21986885	2005	2005	2005	2005	75
659	20250407	102900	21836510	2005	2005	2005	2005	0
660	20250407	102800	21836510	2005	2005	2005	2005	0
661	20250407	102700	21836510	2005	2005	2005	2005	74
662	20250407	102600	21688140	2005	2005	2005	2005	0
663	20250407	102500	21688140	2005	2005	2005	2005	0
664	20250407	102400	21688140	2005	2005	2005	2005	74
665	20250407	102300	21539770	2005	2005	2005	2005	0
666	20250407	102200	21539770	2005	2005	2005	2005	0
667	20250407	102100	21539770	2005	2005	2005	2005	0
668	20250407	102000	21539770	2005	2005	2005	2005	74
669	20250407	101900	21391400	2005	2005	2005	2005	0
670	20250407	101800	21391400	2005	2005	2005	2005	0
671	20250407	101700	21391400	2005	2005	2005	2005	75
672	20250407	101600	21241025	2005	2005	2005	2005	405
673	20250407	101500	20429000	2005	2005	2005	2005	0
674	20250407	101400	20429000	2005	2005	2005	2005	74
675	20250407	101300	20280630	2010	2010	2010	2010	0
676	20250407	101200	20280630	2010	2010	2010	2010	0
677	20250407	101100	20280630	2010	2005	2010	2005	75
678	20250407	101000	20130250	2010	2010	2010	2010	0
679	20250407	100900	20130250	2010	2010	2010	2010	1
680	20250407	100800	20128240	2005	2005	2005	2005	75
681	20250407	100700	19977865	2005	2005	2005	2005	0
682	20250407	100600	19977865	2005	2005	2005	2005	0
683	20250407	100500	19977865	2005	2005	2005	2005	0
684	20250407	100400	19977865	2005	2005	2005	2005	74
685	20250407	100300	19829495	2005	2005	2005	2005	0
686	20250407	100200	19829495	2005	2005	2005	2005	0
687	20250407	100100	19829495	2005	2005	2005	2005	74
688	20250407	100000	19681125	2005	2005	2005	2005	0
689	20250407	095900	19681125	2005	2005	2005	2005	0
690	20250407	095800	19681125	2005	2005	2005	2005	74
691	20250407	095700	19532755	2010	2010	2010	2010	0
692	20250407	095600	19532755	2010	2010	2010	2010	0
693	20250407	095500	19532755	2010	2010	2010	2010	0
694	20250407	095400	19532755	2010	2010	2010	2010	0
695	20250407	095300	19532755	2010	2010	2010	2010	1
696	20250407	095200	19530745	2005	2005	2005	2005	5000
697	20250407	095100	9505745	2010	2010	2010	2010	0
698	20250407	095000	9505745	2010	2010	2010	2010	0
699	20250407	094900	9505745	2010	2010	2010	2010	0
700	20250407	094800	9505745	2010	2010	2010	2010	0
701	20250407	094700	9505745	2010	2010	2010	2010	0
702	20250407	094600	9505745	2010	2010	2010	2010	0
703	20250407	094500	9505745	2010	2010	2010	2010	0
704	20250407	094400	9505745	2010	2010	2010	2010	0
705	20250407	094300	9505745	2010	2010	2010	2010	0
706	20250407	094200	9505745	2010	2010	2010	2010	0
707	20250407	094100	9505745	2010	2010	2010	2010	0
708	20250407	094000	9505745	2010	2010	2010	2010	0
709	20250407	093900	9505745	2010	2010	2010	2010	0
710	20250407	093800	9505745	2010	2010	2010	2010	0
711	20250407	093700	9505745	2010	2010	2010	2010	1
712	20250407	093600	9503735	2005	2005	2005	2005	1500
713	20250407	093500	6496235	2010	2010	2010	2010	0
714	20250407	093400	6496235	2010	2010	2010	2010	0
715	20250407	093300	6496235	2010	2010	2010	2010	0
716	20250407	093200	6496235	2010	2005	2010	2005	2501
717	20250407	093100	1481725	2010	2010	2010	2010	0
718	20250407	093000	1481725	2010	2010	2010	2010	0
719	20250407	092900	1481725	2010	2010	2010	2010	0
720	20250407	092800	1481725	2010	2010	2010	2010	0
721	20250407	092700	1481725	2010	2010	2010	2010	0
722	20250407	092600	1481725	2010	2010	2010	2010	0
723	20250407	092500	1481725	2010	2010	2010	2010	0
724	20250407	092400	1481725	2010	2010	2010	2010	0
725	20250407	092300	1481725	2010	2010	2010	2010	0
726	20250407	092200	1481725	2010	2010	2010	2010	0
727	20250407	092100	1481725	2010	2010	2010	2010	0
728	20250407	092000	1481725	2010	2010	2010	2010	0
729	20250407	091900	1481725	2010	2010	2010	2010	0
730	20250407	091800	1481725	2010	2010	2010	2010	0
731	20250407	091700	1481725	2010	2010	2010	2010	0
732	20250407	091600	1481725	2010	2010	2010	2010	0
733	20250407	091500	1481725	2010	2010	2010	2010	0
734	20250407	091400	1481725	2010	2010	2010	2010	0
735	20250407	091300	1481725	2010	2010	2010	2010	0
736	20250407	091200	1481725	2010	2010	2010	2010	0
737	20250407	091100	1481725	2010	2010	2010	2010	1
738	20250407	091000	1479715	2005	2010	2010	2005	234
739	20250407	090900	1010540	2005	2005	2005	2005	500
740	20250407	090800	8040	2010	2010	2010	2010	0
741	20250407	090700	8040	2010	2010	2010	2010	0
742	20250407	090600	8040	2010	2010	2010	2010	0
743	20250407	090500	8040	2010	2010	2010	2010	0
744	20250407	090400	8040	2010	2010	2010	2010	0
745	20250407	090300	8040	2010	2010	2010	2010	0
746	20250407	090200	8040	2010	2010	2010	2010	0
747	20250407	090100	8040	2010	2010	2010	2010	0
748	20250407	090000	8040	2010	2010	2010	2010	4