KissMeData/466910/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	212600	21967848	1992	1992	1992	1992	61
3	20250408	212500	21967848	1992	1992	1992	1992	0
4	20250408	212400	21967848	1992	1992	1992	1992	0
5	20250408	212300	21967848	1992	1992	1992	1992	0
6	20250408	212200	21967848	1992	1992	1992	1992	0
7	20250408	212100	21967848	1992	1992	1992	1992	0
8	20250408	212000	21967848	1992	1992	1992	1992	0
9	20250408	211900	21967848	1992	1992	1992	1992	0
10	20250408	211800	21967848	1992	1992	1992	1992	0
11	20250408	211700	21967848	1992	1992	1992	1992	0
12	20250408	211600	21967848	1992	1992	1992	1992	0
13	20250408	211500	21967848	1992	1992	1992	1992	0
14	20250408	211400	21967848	1992	1992	1992	1992	0
15	20250408	211300	21967848	1992	1992	1992	1992	0
16	20250408	211200	21967848	1992	1992	1992	1992	0
17	20250408	211100	21967848	1992	1992	1992	1992	0
18	20250408	211000	21967848	1992	1992	1992	1992	0
19	20250408	210900	21967848	1992	1992	1992	1992	0
20	20250408	210800	21967848	1992	1992	1992	1992	0
21	20250408	210700	21967848	1992	1992	1992	1992	0
22	20250408	210600	21967848	1992	1992	1992	1992	0
23	20250408	210500	21967848	1992	1992	1992	1992	0
24	20250408	210400	21967848	1992	1992	1992	1992	0
25	20250408	210300	21967848	1992	1992	1992	1992	0
26	20250408	210200	21967848	1992	1992	1992	1992	0
27	20250408	210100	21967848	1992	1992	1992	1992	0
28	20250408	210000	21967848	1992	1992	1992	1992	0
29	20250408	205900	21967848	1992	1992	1992	1992	0
30	20250408	205800	21967848	1992	1992	1992	1992	0
31	20250408	205700	21967848	1992	1992	1992	1992	0
32	20250408	205600	21967848	1992	1992	1992	1992	61
33	20250408	205500	21967848	1992	1992	1992	1992	0
34	20250408	205400	21967848	1992	1992	1992	1992	0
35	20250408	205300	21967848	1992	1992	1992	1992	0
36	20250408	205200	21967848	1992	1992	1992	1992	0
37	20250408	205100	21967848	1992	1992	1992	1992	0
38	20250408	205000	21967848	1992	1992	1992	1992	0
39	20250408	204900	21967848	1992	1992	1992	1992	0
40	20250408	204800	21967848	1992	1992	1992	1992	0
41	20250408	204700	21967848	1992	1992	1992	1992	0
42	20250408	204600	21967848	1992	1992	1992	1992	0
43	20250408	204500	21967848	1992	1992	1992	1992	0
44	20250408	204400	21967848	1992	1992	1992	1992	0
45	20250408	204300	21967848	1992	1992	1992	1992	0
46	20250408	204200	21967848	1992	1992	1992	1992	0
47	20250408	204100	21967848	1992	1992	1992	1992	0
48	20250408	204000	21967848	1992	1992	1992	1992	0
49	20250408	203900	21967848	1992	1992	1992	1992	0
50	20250408	203800	21967848	1992	1992	1992	1992	0
51	20250408	203700	21967848	1992	1992	1992	1992	0
52	20250408	203600	21967848	1992	1992	1992	1992	0
53	20250408	203500	21967848	1992	1992	1992	1992	0
54	20250408	203400	21967848	1992	1992	1992	1992	0
55	20250408	203300	21967848	1992	1992	1992	1992	0
56	20250408	203200	21967848	1992	1992	1992	1992	0
57	20250408	203100	21967848	1992	1992	1992	1992	0
58	20250408	203000	21967848	1992	1992	1992	1992	0
59	20250408	202900	21967848	1992	1992	1992	1992	0
60	20250408	202800	21967848	1992	1992	1992	1992	0
61	20250408	202700	21967848	1992	1992	1992	1992	0
62	20250408	202600	21967848	1992	1992	1992	1992	61
63	20250408	202500	21967848	1992	1992	1992	1992	0
64	20250408	202400	21967848	1992	1992	1992	1992	0
65	20250408	202300	21967848	1992	1992	1992	1992	0
66	20250408	202200	21967848	1992	1992	1992	1992	0
67	20250408	202100	21967848	1992	1992	1992	1992	0
68	20250408	202000	21967848	1992	1992	1992	1992	0
69	20250408	201900	21967848	1992	1992	1992	1992	0
70	20250408	201800	21967848	1992	1992	1992	1992	0
71	20250408	201700	21967848	1992	1992	1992	1992	0
72	20250408	201600	21967848	1992	1992	1992	1992	0
73	20250408	201500	21967848	1992	1992	1992	1992	0
74	20250408	201400	21967848	1992	1992	1992	1992	0
75	20250408	201300	21967848	1992	1992	1992	1992	0
76	20250408	201200	21967848	1992	1992	1992	1992	0
77	20250408	201100	21967848	1992	1992	1992	1992	0
78	20250408	201000	21967848	1992	1992	1992	1992	0
79	20250408	200900	21967848	1992	1992	1992	1992	0
80	20250408	200800	21967848	1992	1992	1992	1992	0
81	20250408	200700	21967848	1992	1992	1992	1992	0
82	20250408	200600	21967848	1992	1992	1992	1992	0
83	20250408	200500	21967848	1992	1992	1992	1992	0
84	20250408	200400	21967848	1992	1992	1992	1992	0
85	20250408	200300	21967848	1992	1992	1992	1992	0
86	20250408	200200	21967848	1992	1992	1992	1992	0
87	20250408	200100	21967848	1992	1992	1992	1992	0
88	20250408	200000	21967848	1992	1992	1992	1992	0
89	20250408	195900	21967848	1992	1992	1992	1992	0
90	20250408	195800	21967848	1992	1992	1992	1992	0
91	20250408	195700	21967848	1992	1992	1992	1992	0
92	20250408	195600	21967848	1992	1992	1992	1992	61
93	20250408	195500	21967848	1992	1992	1992	1992	0
94	20250408	195400	21967848	1992	1992	1992	1992	0
95	20250408	195300	21967848	1992	1992	1992	1992	0
96	20250408	195200	21967848	1992	1992	1992	1992	0
97	20250408	195100	21967848	1992	1992	1992	1992	0
98	20250408	195000	21967848	1992	1992	1992	1992	0
99	20250408	194900	21967848	1992	1992	1992	1992	0
100	20250408	194800	21967848	1992	1992	1992	1992	0
101	20250408	194700	21967848	1992	1992	1992	1992	0
102	20250408	194600	21967848	1992	1992	1992	1992	0
103	20250408	194500	21967848	1992	1992	1992	1992	0
104	20250408	194400	21967848	1992	1992	1992	1992	0
105	20250408	194300	21967848	1992	1992	1992	1992	0
106	20250408	194200	21967848	1992	1992	1992	1992	0
107	20250408	194100	21967848	1992	1992	1992	1992	0
108	20250408	194000	21967848	1992	1992	1992	1992	0
109	20250408	193900	21967848	1992	1992	1992	1992	0
110	20250408	193800	21967848	1992	1992	1992	1992	0
111	20250408	193700	21967848	1992	1992	1992	1992	0
112	20250408	193600	21967848	1992	1992	1992	1992	0
113	20250408	193500	21967848	1992	1992	1992	1992	0
114	20250408	193400	21967848	1992	1992	1992	1992	0
115	20250408	193300	21967848	1992	1992	1992	1992	0
116	20250408	193200	21967848	1992	1992	1992	1992	0
117	20250408	193100	21967848	1992	1992	1992	1992	0
118	20250408	193000	21967848	1992	1992	1992	1992	0
119	20250408	192900	21967848	1992	1992	1992	1992	0
120	20250408	192800	21967848	1992	1992	1992	1992	0
121	20250408	192700	21967848	1992	1992	1992	1992	0
122	20250408	192600	21967848	1992	1992	1992	1992	61
123	20250408	192500	21967848	1992	1992	1992	1992	0
124	20250408	192400	21967848	1992	1992	1992	1992	0
125	20250408	192300	21967848	1992	1992	1992	1992	0
126	20250408	192200	21967848	1992	1992	1992	1992	0
127	20250408	192100	21967848	1992	1992	1992	1992	0
128	20250408	192000	21967848	1992	1992	1992	1992	0
129	20250408	191900	21967848	1992	1992	1992	1992	0
130	20250408	191800	21967848	1992	1992	1992	1992	0
131	20250408	191700	21967848	1992	1992	1992	1992	0
132	20250408	191600	21967848	1992	1992	1992	1992	0
133	20250408	191500	21967848	1992	1992	1992	1992	0
134	20250408	191400	21967848	1992	1992	1992	1992	0
135	20250408	191300	21967848	1992	1992	1992	1992	0
136	20250408	191200	21967848	1992	1992	1992	1992	0
137	20250408	191100	21967848	1992	1992	1992	1992	0
138	20250408	191000	21967848	1992	1992	1992	1992	0
139	20250408	190900	21967848	1992	1992	1992	1992	0
140	20250408	190800	21967848	1992	1992	1992	1992	0
141	20250408	190700	21967848	1992	1992	1992	1992	0
142	20250408	190600	21967848	1992	1992	1992	1992	0
143	20250408	190500	21967848	1992	1992	1992	1992	0
144	20250408	190400	21967848	1992	1992	1992	1992	0
145	20250408	190300	21967848	1992	1992	1992	1992	0
146	20250408	190200	21967848	1992	1992	1992	1992	0
147	20250408	190100	21967848	1992	1992	1992	1992	0
148	20250408	190000	21967848	1992	1992	1992	1992	0
149	20250408	185900	21967848	1992	1992	1992	1992	0
150	20250408	185800	21967848	1992	1992	1992	1992	0
151	20250408	185700	21967848	1992	1992	1992	1992	0
152	20250408	185600	21967848	1992	1992	1992	1992	61
153	20250408	185500	21967848	1992	1992	1992	1992	0
154	20250408	185400	21967848	1992	1992	1992	1992	0
155	20250408	185300	21967848	1992	1992	1992	1992	0
156	20250408	185200	21967848	1992	1992	1992	1992	0
157	20250408	185100	21967848	1992	1992	1992	1992	0
158	20250408	185000	21967848	1992	1992	1992	1992	0
159	20250408	184900	21967848	1992	1992	1992	1992	0
160	20250408	184800	21967848	1992	1992	1992	1992	0
161	20250408	184700	21967848	1992	1992	1992	1992	0
162	20250408	184600	21967848	1992	1992	1992	1992	0
163	20250408	184500	21967848	1992	1992	1992	1992	0
164	20250408	184400	21967848	1992	1992	1992	1992	0
165	20250408	184300	21967848	1992	1992	1992	1992	0
166	20250408	184200	21967848	1992	1992	1992	1992	0
167	20250408	184100	21967848	1992	1992	1992	1992	0
168	20250408	184000	21967848	1992	1992	1992	1992	0
169	20250408	183900	21967848	1992	1992	1992	1992	0
170	20250408	183800	21967848	1992	1992	1992	1992	0
171	20250408	183700	21967848	1992	1992	1992	1992	0
172	20250408	183600	21967848	1992	1992	1992	1992	0
173	20250408	183500	21967848	1992	1992	1992	1992	0
174	20250408	183400	21967848	1992	1992	1992	1992	0
175	20250408	183300	21967848	1992	1992	1992	1992	0
176	20250408	183200	21967848	1992	1992	1992	1992	0
177	20250408	183100	21967848	1992	1992	1992	1992	0
178	20250408	183000	21967848	1992	1992	1992	1992	0
179	20250408	182900	21967848	1992	1992	1992	1992	0
180	20250408	182800	21967848	1992	1992	1992	1992	0
181	20250408	182700	21967848	1992	1992	1992	1992	0
182	20250408	182600	21967848	1992	1992	1992	1992	61
183	20250408	182500	21967848	1992	1992	1992	1992	0
184	20250408	182400	21967848	1992	1992	1992	1992	0
185	20250408	182300	21967848	1992	1992	1992	1992	0
186	20250408	182200	21967848	1992	1992	1992	1992	0
187	20250408	182100	21967848	1992	1992	1992	1992	0
188	20250408	182000	21967848	1992	1992	1992	1992	0
189	20250408	181900	21967848	1992	1992	1992	1992	0
190	20250408	181800	21967848	1992	1992	1992	1992	0
191	20250408	181700	21967848	1992	1992	1992	1992	0
192	20250408	181600	21967848	1992	1992	1992	1992	0
193	20250408	181500	21967848	1992	1992	1992	1992	0
194	20250408	181400	21967848	1992	1992	1992	1992	0
195	20250408	181300	21967848	1992	1992	1992	1992	0
196	20250408	181200	21967848	1992	1992	1992	1992	0
197	20250408	181100	21967848	1992	1992	1992	1992	0
198	20250408	181000	21967848	1992	1992	1992	1992	0
199	20250408	180900	21967848	1992	1992	1992	1992	0
200	20250408	180800	21967848	1992	1992	1992	1992	0
201	20250408	180700	21967848	1992	1992	1992	1992	0
202	20250408	180600	21967848	1992	1992	1992	1992	0
203	20250408	180500	21967848	1992	1992	1992	1992	0
204	20250408	180400	21967848	1992	1992	1992	1992	0
205	20250408	180300	21967848	1992	1992	1992	1992	0
206	20250408	180200	21967848	1992	1992	1992	1992	0
207	20250408	180100	21967848	1992	1992	1992	1992	0
208	20250408	180000	21967848	1992	1992	1992	1992	0
209	20250408	175900	21967848	1992	1992	1992	1992	0
210	20250408	175800	21967848	1992	1992	1992	1992	0
211	20250408	175700	21967848	1992	1992	1992	1992	0
212	20250408	175600	21967848	1992	1992	1992	1992	61
213	20250408	175500	21967848	1992	1992	1992	1992	0
214	20250408	175400	21967848	1992	1992	1992	1992	0
215	20250408	175300	21967848	1992	1992	1992	1992	0
216	20250408	175200	21967848	1992	1992	1992	1992	0
217	20250408	175100	21967848	1992	1992	1992	1992	0
218	20250408	175000	21967848	1992	1992	1992	1992	0
219	20250408	174900	21967848	1992	1992	1992	1992	0
220	20250408	174800	21967848	1992	1992	1992	1992	0
221	20250408	174700	21967848	1992	1992	1992	1992	0
222	20250408	174600	21967848	1992	1992	1992	1992	0
223	20250408	174500	21967848	1992	1992	1992	1992	0
224	20250408	174400	21967848	1992	1992	1992	1992	0
225	20250408	174300	21967848	1992	1992	1992	1992	0
226	20250408	174200	21967848	1992	1992	1992	1992	0
227	20250408	174100	21967848	1992	1992	1992	1992	0
228	20250408	174000	21967848	1992	1992	1992	1992	0
229	20250408	173900	21967848	1992	1992	1992	1992	0
230	20250408	173800	21967848	1992	1992	1992	1992	0
231	20250408	173700	21967848	1992	1992	1992	1992	0
232	20250408	173600	21967848	1992	1992	1992	1992	0
233	20250408	173500	21967848	1992	1992	1992	1992	0
234	20250408	173400	21967848	1992	1992	1992	1992	0
235	20250408	173300	21967848	1992	1992	1992	1992	0
236	20250408	173200	21967848	1992	1992	1992	1992	0
237	20250408	173100	21967848	1992	1992	1992	1992	0
238	20250408	173000	21967848	1992	1992	1992	1992	0
239	20250408	172900	21967848	1992	1992	1992	1992	0
240	20250408	172800	21967848	1992	1992	1992	1992	0
241	20250408	172700	21967848	1992	1992	1992	1992	0
242	20250408	172600	21967848	1992	1992	1992	1992	61
243	20250408	172500	21967848	1992	1992	1992	1992	0
244	20250408	172400	21967848	1992	1992	1992	1992	0
245	20250408	172300	21967848	1992	1992	1992	1992	0
246	20250408	172200	21967848	1992	1992	1992	1992	0
247	20250408	172100	21967848	1992	1992	1992	1992	0
248	20250408	172000	21967848	1992	1992	1992	1992	0
249	20250408	171900	21967848	1992	1992	1992	1992	0
250	20250408	171800	21967848	1992	1992	1992	1992	0
251	20250408	171700	21967848	1992	1992	1992	1992	0
252	20250408	171600	21967848	1992	1992	1992	1992	0
253	20250408	171500	21967848	1992	1992	1992	1992	0
254	20250408	171400	21967848	1992	1992	1992	1992	0
255	20250408	171300	21967848	1992	1992	1992	1992	0
256	20250408	171200	21967848	1992	1992	1992	1992	0
257	20250408	171100	21967848	1992	1992	1992	1992	0
258	20250408	171000	21967848	1992	1992	1992	1992	0
259	20250408	170900	21967848	1992	1992	1992	1992	0
260	20250408	170800	21967848	1992	1992	1992	1992	0
261	20250408	170700	21967848	1992	1992	1992	1992	0
262	20250408	170600	21967848	1992	1992	1992	1992	0
263	20250408	170500	21967848	1992	1992	1992	1992	0
264	20250408	170400	21967848	1992	1992	1992	1992	0
265	20250408	170300	21967848	1992	1992	1992	1992	0
266	20250408	170200	21967848	1992	1992	1992	1992	0
267	20250408	170100	21967848	1992	1992	1992	1992	0
268	20250408	170000	21967848	1992	1992	1992	1992	0
269	20250408	165900	21967848	1992	1992	1992	1992	0
270	20250408	165800	21967848	1992	1992	1992	1992	0
271	20250408	165700	21967848	1992	1992	1992	1992	0
272	20250408	165600	21967848	1992	1992	1992	1992	61
273	20250408	165500	21967848	1992	1992	1992	1992	0
274	20250408	165400	21967848	1992	1992	1992	1992	0
275	20250408	165300	21967848	1992	1992	1992	1992	0
276	20250408	165200	21967848	1992	1992	1992	1992	0
277	20250408	165100	21967848	1992	1992	1992	1992	0
278	20250408	165000	21967848	1992	1992	1992	1992	0
279	20250408	164900	21967848	1992	1992	1992	1992	0
280	20250408	164800	21967848	1992	1992	1992	1992	0
281	20250408	164700	21967848	1992	1992	1992	1992	0
282	20250408	164600	21967848	1992	1992	1992	1992	0
283	20250408	164500	21967848	1992	1992	1992	1992	0
284	20250408	164400	21967848	1992	1992	1992	1992	0
285	20250408	164300	21967848	1992	1992	1992	1992	0
286	20250408	164200	21967848	1992	1992	1992	1992	0
287	20250408	164100	21967848	1992	1992	1992	1992	0
288	20250408	164000	21967848	1992	1992	1992	1992	0
289	20250408	163900	21967848	1992	1992	1992	1992	0
290	20250408	163800	21967848	1992	1992	1992	1992	0
291	20250408	163700	21967848	1992	1992	1992	1992	0
292	20250408	163600	21967848	1992	1992	1992	1992	0
293	20250408	163500	21967848	1992	1992	1992	1992	0
294	20250408	163400	21967848	1992	1992	1992	1992	0
295	20250408	163300	21967848	1992	1992	1992	1992	0
296	20250408	163200	21967848	1992	1992	1992	1992	0
297	20250408	163100	21967848	1992	1992	1992	1992	0
298	20250408	163000	21967848	1992	1992	1992	1992	0
299	20250408	162900	21967848	1992	1992	1992	1992	0
300	20250408	162800	21967848	1992	1992	1992	1992	0
301	20250408	162700	21967848	1992	1992	1992	1992	0
302	20250408	162600	21967848	1992	1992	1992	1992	61
303	20250408	162500	21967848	1992	1992	1992	1992	0
304	20250408	162400	21967848	1992	1992	1992	1992	0
305	20250408	162300	21967848	1992	1992	1992	1992	0
306	20250408	162200	21967848	1992	1992	1992	1992	0
307	20250408	162100	21967848	1992	1992	1992	1992	0
308	20250408	162000	21967848	1992	1992	1992	1992	0
309	20250408	161900	21967848	1992	1992	1992	1992	0
310	20250408	161800	21967848	1992	1992	1992	1992	0
311	20250408	161700	21967848	1992	1992	1992	1992	0
312	20250408	161600	21967848	1992	1992	1992	1992	0
313	20250408	161500	21967848	1992	1992	1992	1992	0
314	20250408	161400	21967848	1992	1992	1992	1992	0
315	20250408	161300	21967848	1992	1992	1992	1992	0
316	20250408	161200	21967848	1992	1992	1992	1992	0
317	20250408	161100	21967848	1992	1992	1992	1992	0
318	20250408	161000	21967848	1992	1992	1992	1992	0
319	20250408	160900	21967848	1992	1992	1992	1992	0
320	20250408	160800	21967848	1992	1992	1992	1992	0
321	20250408	160700	21967848	1992	1992	1992	1992	0
322	20250408	160600	21967848	1992	1992	1992	1992	0
323	20250408	160500	21967848	1992	1992	1992	1992	0
324	20250408	160400	21967848	1992	1992	1992	1992	0
325	20250408	160300	21967848	1992	1992	1992	1992	0
326	20250408	160200	21967848	1992	1992	1992	1992	0
327	20250408	160100	21967848	1992	1992	1992	1992	0
328	20250408	160000	21967848	1992	1992	1992	1992	0
329	20250408	155900	21967848	1992	1992	1992	1992	0
330	20250408	155800	21967848	1992	1992	1992	1992	0
331	20250408	155700	21967848	1992	1992	1992	1992	0
332	20250408	155600	21967848	1992	1992	1992	1992	61
333	20250408	155500	21967848	1992	1992	1992	1992	0
334	20250408	155400	21967848	1992	1992	1992	1992	0
335	20250408	155300	21967848	1992	1992	1992	1992	0
336	20250408	155200	21967848	1992	1992	1992	1992	0
337	20250408	155100	21967848	1992	1992	1992	1992	0
338	20250408	155000	21967848	1992	1992	1992	1992	0
339	20250408	154900	21967848	1992	1992	1992	1992	0
340	20250408	154800	21967848	1992	1992	1992	1992	0
341	20250408	154700	21967848	1992	1992	1992	1992	0
342	20250408	154600	21967848	1992	1992	1992	1992	0
343	20250408	154500	21967848	1992	1992	1992	1992	0
344	20250408	154400	21967848	1992	1992	1992	1992	0
345	20250408	154300	21967848	1992	1992	1992	1992	0
346	20250408	154200	21967848	1992	1992	1992	1992	0
347	20250408	154100	21967848	1992	1992	1992	1992	0
348	20250408	154000	21967848	1992	1992	1992	1992	0
349	20250408	153900	21967848	1992	1992	1992	1992	0
350	20250408	153800	21967848	1992	1992	1992	1992	0
351	20250408	153700	21967848	1992	1992	1992	1992	0
352	20250408	153600	21967848	1992	1992	1992	1992	0
353	20250408	153500	21967848	1992	1992	1992	1992	0
354	20250408	153400	21967848	1992	1992	1992	1992	0
355	20250408	153300	21967848	1992	1992	1992	1992	0
356	20250408	153200	21967848	1992	1992	1992	1992	0
357	20250408	153100	21967848	1992	1992	1992	1992	0
358	20250408	153000	21967848	1992	1992	1992	1992	61
359	20250408	152900	21846336	2000	2000	2000	2000	0
360	20250408	152800	21846336	2000	2000	2000	2000	0
361	20250408	152700	21846336	2000	2000	2000	2000	0
362	20250408	152600	21846336	2000	2000	2000	2000	0
363	20250408	152500	21846336	2000	2000	2000	2000	0
364	20250408	152400	21846336	2000	2000	2000	2000	0
365	20250408	152300	21846336	2000	2000	2000	2000	0
366	20250408	152200	21846336	2000	2000	2000	2000	0
367	20250408	152100	21846336	2000	2000	2000	2000	0
368	20250408	152000	21846336	2000	2000	2000	2000	0
369	20250408	151900	21846336	2000	2000	2000	2000	0
370	20250408	151800	21846336	2000	2000	2000	2000	0
371	20250408	151700	21846336	2000	2000	2000	2000	1
372	20250408	151600	21844336	1992	1992	1992	1992	89
373	20250408	151500	21667048	1994	1994	1994	1994	0
374	20250408	151400	21667048	1994	1992	1994	1992	33
375	20250408	151300	21601308	1992	1992	1992	1992	0
376	20250408	151200	21601308	1992	1992	1992	1992	30
377	20250408	151100	21541548	1992	1992	1992	1992	0
378	20250408	151000	21541548	1992	1992	1992	1992	29
379	20250408	150900	21483780	1992	1992	1992	1992	0
380	20250408	150800	21483780	1992	1998	1998	1992	32
381	20250408	150700	21420024	1992	1992	1992	1992	0
382	20250408	150600	21420024	1992	1992	1992	1992	0
383	20250408	150500	21420024	1992	1992	1992	1992	0
384	20250408	150400	21420024	1992	1992	1992	1992	0
385	20250408	150300	21420024	1992	1992	1992	1992	0
386	20250408	150200	21420024	1992	1992	1992	1992	31
387	20250408	150100	21358272	1992	1992	1992	1992	0
388	20250408	150000	21358272	1992	1992	1992	1992	30
389	20250408	145900	21298512	1992	1992	1992	1992	0
390	20250408	145800	21298512	1992	1992	1992	1992	31
391	20250408	145700	21236760	1992	1992	1992	1992	0
392	20250408	145600	21236760	1992	1992	1992	1992	30
393	20250408	145500	21177000	1992	1992	1992	1992	0
394	20250408	145400	21177000	1992	1992	1992	1992	31
395	20250408	145300	21115248	1992	1992	1992	1992	0
396	20250408	145200	21115248	1992	1992	1992	1992	30
397	20250408	145100	21055488	1992	1992	1992	1992	31
398	20250408	145000	20993736	1992	1992	1992	1992	0
399	20250408	144900	20993736	1992	1992	1992	1992	30
400	20250408	144800	20933976	1992	1992	1992	1992	0
401	20250408	144700	20933976	1992	1992	1992	1992	31
402	20250408	144600	20872224	1992	1992	1992	1992	0
403	20250408	144500	20872224	1992	1992	1992	1992	30
404	20250408	144400	20812464	1992	1992	1992	1992	0
405	20250408	144300	20812464	1992	1992	1992	1992	31
406	20250408	144200	20750712	1992	1992	1992	1992	0
407	20250408	144100	20750712	1992	1992	1992	1992	30
408	20250408	144000	20690952	1992	1992	1992	1992	0
409	20250408	143900	20690952	1992	1992	1992	1992	31
410	20250408	143800	20629200	1992	1992	1992	1992	0
411	20250408	143700	20629200	1992	1992	1992	1992	30
412	20250408	143600	20569440	1992	1992	1992	1992	0
413	20250408	143500	20569440	1992	1992	1992	1992	31
414	20250408	143400	20507688	1992	1992	1992	1992	0
415	20250408	143300	20507688	1992	1992	1992	1992	30
416	20250408	143200	20447928	1992	1992	1992	1992	0
417	20250408	143100	20447928	1992	1992	1992	1992	30
418	20250408	143000	20388168	1992	1992	1992	1992	0
419	20250408	142900	20388168	1992	1992	1992	1992	31
420	20250408	142800	20326416	1992	1992	1992	1992	0
421	20250408	142700	20326416	1992	1992	1992	1992	30
422	20250408	142600	20266656	1992	1992	1992	1992	31
423	20250408	142500	20204904	1993	1993	1993	1993	0
424	20250408	142400	20204904	1993	1993	1993	1993	30
425	20250408	142300	20145114	1992	1992	1992	1992	0
426	20250408	142200	20145114	1992	1992	1992	1992	31
427	20250408	142100	20083362	1992	1992	1992	1992	0
428	20250408	142000	20083362	1992	1992	1992	1992	30
429	20250408	141900	20023602	1992	1992	1992	1992	0
430	20250408	141800	20023602	1992	1992	1992	1992	31
431	20250408	141700	19961850	1992	1992	1992	1992	0
432	20250408	141600	19961850	1992	1992	1992	1992	30
433	20250408	141500	19902090	1992	1992	1992	1992	0
434	20250408	141400	19902090	1992	1992	1992	1992	31
435	20250408	141300	19840338	1991	1991	1991	1991	0
436	20250408	141200	19840338	1991	1991	1991	1991	30
437	20250408	141100	19780608	1991	1991	1991	1991	0
438	20250408	141000	19780608	1991	1991	1991	1991	31
439	20250408	140900	19718887	1991	1991	1991	1991	0
440	20250408	140800	19718887	1991	1991	1991	1991	30
441	20250408	140700	19659157	1991	1991	1991	1991	0
442	20250408	140600	19659157	1991	1991	1991	1991	31
443	20250408	140500	19597436	1991	1991	1991	1991	0
444	20250408	140400	19597436	1991	1991	1991	1991	30
445	20250408	140300	19537706	1991	1991	1991	1991	31
446	20250408	140200	19475985	1991	1991	1991	1991	0
447	20250408	140100	19475985	1991	1991	1991	1991	30
448	20250408	140000	19416255	1991	1991	1991	1991	0
449	20250408	135900	19416255	1991	1991	1991	1991	31
450	20250408	135800	19354534	1991	1991	1991	1991	0
451	20250408	135700	19354534	1991	1991	1991	1991	30
452	20250408	135600	19294804	1991	1991	1991	1991	0
453	20250408	135500	19294804	1991	1991	1991	1991	31
454	20250408	135400	19233083	1991	1991	1991	1991	0
455	20250408	135300	19233083	1991	1991	1991	1991	30
456	20250408	135200	19173353	1991	1991	1991	1991	0
457	20250408	135100	19173353	1991	1991	1991	1991	31
458	20250408	135000	19111632	1991	1991	1991	1991	0
459	20250408	134900	19111632	1991	1991	1991	1991	30
460	20250408	134800	19051902	1991	1991	1991	1991	0
461	20250408	134700	19051902	1991	1991	1991	1991	31
462	20250408	134600	18990181	1991	1991	1991	1991	0
463	20250408	134500	18990181	1991	1991	1991	1991	30
464	20250408	134400	18930451	1991	1991	1991	1991	0
465	20250408	134300	18930451	1991	1991	1991	1991	31
466	20250408	134200	18868730	1991	1991	1991	1991	0
467	20250408	134100	18868730	1991	1991	1991	1991	30
468	20250408	134000	18809000	1991	1991	1991	1991	0
469	20250408	133900	18809000	1991	1991	1991	1991	31
470	20250408	133800	18747279	1991	1991	1991	1991	30
471	20250408	133700	18687549	1991	1991	1991	1991	0
472	20250408	133600	18687549	1991	1991	1991	1991	31
473	20250408	133500	18625828	1991	1991	1991	1991	0
474	20250408	133400	18625828	1991	1991	1991	1991	30
475	20250408	133300	18566098	1991	1991	1991	1991	0
476	20250408	133200	18566098	1991	1991	1991	1991	31
477	20250408	133100	18504377	1991	1991	1991	1991	0
478	20250408	133000	18504377	1991	1991	1991	1991	30
479	20250408	132900	18444647	1991	1991	1991	1991	0
480	20250408	132800	18444647	1991	1991	1991	1991	31
481	20250408	132700	18382926	1991	1991	1991	1991	0
482	20250408	132600	18382926	1991	1991	1991	1991	30
483	20250408	132500	18323196	1991	1991	1991	1991	0
484	20250408	132400	18323196	1991	1991	1991	1991	31
485	20250408	132300	18261475	1991	1991	1991	1991	0
486	20250408	132200	18261475	1991	1991	1991	1991	30
487	20250408	132100	18201745	1991	1991	1991	1991	0
488	20250408	132000	18201745	1991	1991	1991	1991	31
489	20250408	131900	18140024	1991	1991	1991	1991	0
490	20250408	131800	18140024	1991	1991	1991	1991	30
491	20250408	131700	18080294	1991	1991	1991	1991	0
492	20250408	131600	18080294	1991	1991	1991	1991	31
493	20250408	131500	18018573	1991	1991	1991	1991	0
494	20250408	131400	18018573	1991	1991	1991	1991	30
495	20250408	131300	17958843	1991	1991	1991	1991	30
496	20250408	131200	17899113	1991	1991	1991	1991	0
497	20250408	131100	17899113	1991	1991	1991	1991	31
498	20250408	131000	17837392	1991	1991	1991	1991	0
499	20250408	130900	17837392	1991	1991	1991	1991	30
500	20250408	130800	17777662	1991	1991	1991	1991	0
501	20250408	130700	17777662	1991	1991	1991	1991	31
502	20250408	130600	17715941	1991	1991	1991	1991	0
503	20250408	130500	17715941	1991	1991	1991	1991	280
504	20250408	130400	17158461	1991	1991	1991	1991	0
505	20250408	130300	17158461	1991	1991	1991	1991	31
506	20250408	130200	17096740	1991	1991	1991	1991	0
507	20250408	130100	17096740	1991	1991	1991	1991	30
508	20250408	130000	17037010	2000	2000	2000	2000	2
509	20250408	125900	17033010	1991	1991	1991	1991	31
510	20250408	125800	16971289	1991	1991	1991	1991	0
511	20250408	125700	16971289	1991	1991	1991	1991	30
512	20250408	125600	16911559	1991	1991	1991	1991	0
513	20250408	125500	16911559	1991	1991	1991	1991	31
514	20250408	125400	16849838	1991	1991	1991	1991	0
515	20250408	125300	16849838	1991	1991	1991	1991	30
516	20250408	125200	16790108	1991	1991	1991	1991	0
517	20250408	125100	16790108	1991	1991	1991	1991	31
518	20250408	125000	16728387	1991	1991	1991	1991	30
519	20250408	124900	16668657	1991	1991	1991	1991	0
520	20250408	124800	16668657	1991	1991	1991	1991	31
521	20250408	124700	16606936	1991	1991	1991	1991	0
522	20250408	124600	16606936	1991	1991	1991	1991	30
523	20250408	124500	16547206	1991	1991	1991	1991	0
524	20250408	124400	16547206	1991	1991	1991	1991	31
525	20250408	124300	16485485	1991	1991	1991	1991	0
526	20250408	124200	16485485	1991	1991	1991	1991	30
527	20250408	124100	16425755	1991	1991	1991	1991	0
528	20250408	124000	16425755	1991	1991	1991	1991	31
529	20250408	123900	16364034	1991	1991	1991	1991	0
530	20250408	123800	16364034	1991	1991	1991	1991	30
531	20250408	123700	16304304	1991	1991	1991	1991	0
532	20250408	123600	16304304	1991	1991	1991	1991	31
533	20250408	123500	16242583	1991	1991	1991	1991	0
534	20250408	123400	16242583	1991	1991	1991	1991	30
535	20250408	123300	16182853	1991	1991	1991	1991	0
536	20250408	123200	16182853	1991	1991	1991	1991	31
537	20250408	123100	16121132	1991	1991	1991	1991	0
538	20250408	123000	16121132	1991	1991	1991	1991	30
539	20250408	122900	16061402	1991	1991	1991	1991	0
540	20250408	122800	16061402	1991	1991	1991	1991	31
541	20250408	122700	15999681	1991	1991	1991	1991	0
542	20250408	122600	15999681	1991	1991	1991	1991	30
543	20250408	122500	15939951	1991	1991	1991	1991	31
544	20250408	122400	15878230	1991	1991	1991	1991	0
545	20250408	122300	15878230	1991	1991	1991	1991	30
546	20250408	122200	15818500	1992	1992	1992	1992	0
547	20250408	122100	15818500	1992	1997	1997	1992	41
548	20250408	122000	15736778	1991	1991	1991	1991	0
549	20250408	121900	15736778	1991	1991	1991	1991	30
550	20250408	121800	15677048	1991	1991	1991	1991	0
551	20250408	121700	15677048	1991	1991	1991	1991	31
552	20250408	121600	15615327	1991	1991	1991	1991	0
553	20250408	121500	15615327	1991	1991	1991	1991	30
554	20250408	121400	15555597	1991	1991	1991	1991	0
555	20250408	121300	15555597	1991	1991	1991	1991	31
556	20250408	121200	15493876	1991	1991	1991	1991	0
557	20250408	121100	15493876	1991	1991	1991	1991	30
558	20250408	121000	15434146	1991	1991	1991	1991	0
559	20250408	120900	15434146	1991	1991	1991	1991	31
560	20250408	120800	15372425	1991	1991	1991	1991	0
561	20250408	120700	15372425	1991	1991	1991	1991	30
562	20250408	120600	15312695	1991	1991	1991	1991	0
563	20250408	120500	15312695	1991	1991	1991	1991	31
564	20250408	120400	15250974	1991	1991	1991	1991	0
565	20250408	120300	15250974	1991	1991	1991	1991	30
566	20250408	120200	15191244	1991	1991	1991	1991	0
567	20250408	120100	15191244	1991	1991	1991	1991	31
568	20250408	120000	15129523	1991	1991	1991	1991	30
569	20250408	115900	15069793	1991	1991	1991	1991	0
570	20250408	115800	15069793	1991	1991	1991	1991	31
571	20250408	115700	15008072	1992	1992	1992	1992	0
572	20250408	115600	15008072	1992	1992	1992	1992	30
573	20250408	115500	14948312	1991	1991	1991	1991	0
574	20250408	115400	14948312	1991	1991	1991	1991	31
575	20250408	115300	14886591	1991	1991	1991	1991	0
576	20250408	115200	14886591	1991	1991	1991	1991	30
577	20250408	115100	14826861	1991	1991	1991	1991	0
578	20250408	115000	14826861	1991	1991	1991	1991	30
579	20250408	114900	14767131	1991	1991	1991	1991	0
580	20250408	114800	14767131	1991	1991	1991	1991	31
581	20250408	114700	14705410	1991	1991	1991	1991	0
582	20250408	114600	14705410	1991	1991	1991	1991	30
583	20250408	114500	14645680	1991	1991	1991	1991	0
584	20250408	114400	14645680	1991	1991	1991	1991	31
585	20250408	114300	14583959	1991	1991	1991	1991	0
586	20250408	114200	14583959	1991	1991	1991	1991	30
587	20250408	114100	14524229	1992	1992	1992	1992	0
588	20250408	114000	14524229	1992	1992	1992	1992	31
589	20250408	113900	14462477	1992	1992	1992	1992	0
590	20250408	113800	14462477	1992	1992	1992	1992	30
591	20250408	113700	14402717	1992	1992	1992	1992	31
592	20250408	113600	14340965	1992	1992	1992	1992	0
593	20250408	113500	14340965	1992	1992	1992	1992	30
594	20250408	113400	14281205	1992	1992	1992	1992	0
595	20250408	113300	14281205	1992	1992	1992	1992	31
596	20250408	113200	14219453	1992	1992	1992	1992	0
597	20250408	113100	14219453	1992	1992	1992	1992	30
598	20250408	113000	14159693	1992	1992	1992	1992	0
599	20250408	112900	14159693	1992	1992	1992	1992	31
600	20250408	112800	14097941	1992	1992	1992	1992	0
601	20250408	112700	14097941	1992	1992	1992	1992	30
602	20250408	112600	14038181	1992	1992	1992	1992	0
603	20250408	112500	14038181	1992	1992	1992	1992	31
604	20250408	112400	13976429	1992	1992	1992	1992	0
605	20250408	112300	13976429	1992	1992	1992	1992	30
606	20250408	112200	13916669	1992	1992	1992	1992	0
607	20250408	112100	13916669	1992	1992	1992	1992	31
608	20250408	112000	13854917	1992	1992	1992	1992	0
609	20250408	111900	13854917	1992	1992	1992	1992	30
610	20250408	111800	13795157	1992	1992	1992	1992	0
611	20250408	111700	13795157	1992	1992	1992	1992	31
612	20250408	111600	13733405	2000	2000	2000	2000	2
613	20250408	111500	13729405	1992	1992	1992	1992	30
614	20250408	111400	13669645	1992	1992	1992	1992	0
615	20250408	111300	13669645	1992	1992	1992	1992	31
616	20250408	111200	13607893	1992	1992	1992	1992	30
617	20250408	111100	13548133	1992	1992	1992	1992	0
618	20250408	111000	13548133	1992	1992	1992	1992	31
619	20250408	110900	13486381	1992	1992	1992	1992	0
620	20250408	110800	13486381	1992	1992	1992	1992	30
621	20250408	110700	13426621	1992	1992	1992	1992	0
622	20250408	110600	13426621	1992	1992	1992	1992	31
623	20250408	110500	13364869	1992	1992	1992	1992	0
624	20250408	110400	13364869	1992	1992	1992	1992	30
625	20250408	110300	13305109	1992	1992	1992	1992	0
626	20250408	110200	13305109	1992	1992	1992	1992	31
627	20250408	110100	13243357	1992	1992	1992	1992	0
628	20250408	110000	13243357	1992	1992	1992	1992	30
629	20250408	105900	13183597	1992	1992	1992	1992	0
630	20250408	105800	13183597	1992	1992	1992	1992	31
631	20250408	105700	13121845	1992	1992	1992	1992	0
632	20250408	105600	13121845	1992	1992	1992	1992	30
633	20250408	105500	13062085	1992	1992	1992	1992	0
634	20250408	105400	13062085	1992	1992	1992	1992	31
635	20250408	105300	13000333	1992	1992	1992	1992	0
636	20250408	105200	13000333	1992	1992	1992	1992	30
637	20250408	105100	12940573	1992	1992	1992	1992	0
638	20250408	105000	12940573	1992	1992	1992	1992	31
639	20250408	104900	12878821	1992	1992	1992	1992	0
640	20250408	104800	12878821	1992	1992	1992	1992	30
641	20250408	104700	12819061	1992	1992	1992	1992	31
642	20250408	104600	12757309	1992	1992	1992	1992	0
643	20250408	104500	12757309	1992	1992	1992	1992	30
644	20250408	104400	12697549	1992	1992	1992	1992	0
645	20250408	104300	12697549	1992	1992	1992	1992	31
646	20250408	104200	12635797	1992	1992	1992	1992	0
647	20250408	104100	12635797	1992	1992	1992	1992	30
648	20250408	104000	12576037	1992	1992	1992	1992	0
649	20250408	103900	12576037	1992	1992	1992	1992	31
650	20250408	103800	12514285	1992	1992	1992	1992	0
651	20250408	103700	12514285	1992	1992	1992	1992	30
652	20250408	103600	12454525	1992	1992	1992	1992	0
653	20250408	103500	12454525	1992	1992	1992	1992	31
654	20250408	103400	12392773	1992	1992	1992	1992	0
655	20250408	103300	12392773	1992	1992	1992	1992	30
656	20250408	103200	12333013	1992	1992	1992	1992	0
657	20250408	103100	12333013	1992	1992	1992	1992	30
658	20250408	103000	12273253	2000	2000	2000	2000	0
659	20250408	102900	12273253	2000	2000	2000	2000	411
660	20250408	102800	11451253	2000	2000	2000	2000	0
661	20250408	102700	11451253	2000	1992	2000	1992	60
662	20250408	102600	11331493	2000	1998	2000	1998	4800
663	20250408	102500	1732332	1991	1991	1991	1991	31
664	20250408	102400	1670611	1991	1991	1991	1991	30
665	20250408	102300	1610881	1991	1991	1991	1991	0
666	20250408	102200	1610881	1991	1991	1991	1991	31
667	20250408	102100	1549160	1991	1991	1991	1991	0
668	20250408	102000	1549160	1991	1991	1991	1991	30
669	20250408	101900	1489430	1991	1991	1991	1991	0
670	20250408	101800	1489430	1991	1991	1991	1991	31
671	20250408	101700	1427709	1991	1991	1991	1991	0
672	20250408	101600	1427709	1991	1991	1991	1991	30
673	20250408	101500	1367979	1991	1991	1991	1991	0
674	20250408	101400	1367979	1991	1991	1991	1991	31
675	20250408	101300	1306258	1992	1992	1992	1992	0
676	20250408	101200	1306258	1992	1992	1992	1992	30
677	20250408	101100	1246498	1992	1992	1992	1992	0
678	20250408	101000	1246498	1992	1992	1992	1992	31
679	20250408	100900	1184746	1992	1992	1992	1992	0
680	20250408	100800	1184746	1992	1992	1992	1992	30
681	20250408	100700	1124986	1998	1998	1998	1998	1
682	20250408	100600	1122988	1992	1992	1992	1992	31
683	20250408	100500	1061236	1992	1992	1992	1992	0
684	20250408	100400	1061236	1992	1992	1992	1992	30
685	20250408	100300	1001476	1998	1998	1998	1998	2
686	20250408	100200	997480	1992	1992	1992	1992	31
687	20250408	100100	935728	1992	1992	1992	1992	0
688	20250408	100000	935728	1992	1992	1992	1992	30
689	20250408	095900	875968	1999	1991	1999	1991	192
690	20250408	095800	492408	1998	1998	1998	1998	89
691	20250408	095700	314586	1991	1991	1991	1991	30
692	20250408	095600	254856	1991	1991	1991	1991	0
693	20250408	095500	254856	1991	1991	1991	1991	31
694	20250408	095400	193135	1998	1998	1998	1998	0
695	20250408	095300	193135	1998	1998	1998	1991	33
696	20250408	095200	127411	1991	1991	1991	1991	0
697	20250408	095100	127411	1991	1991	1991	1991	31
698	20250408	095000	65690	2000	2000	2000	2000	0
699	20250408	094900	65690	2000	2000	2000	2000	0
700	20250408	094800	65690	2000	2000	2000	2000	0
701	20250408	094700	65690	2000	2000	2000	2000	0
702	20250408	094600	65690	2000	2000	2000	2000	0
703	20250408	094500	65690	2000	2000	2000	2000	0
704	20250408	094400	65690	2000	2000	2000	2000	0
705	20250408	094300	65690	2000	2000	2000	2000	0
706	20250408	094200	65690	2000	2000	2000	2000	0
707	20250408	094100	65690	2000	2000	2000	2000	0
708	20250408	094000	65690	2000	2000	2000	2000	0
709	20250408	093900	65690	2000	2000	2000	2000	0
710	20250408	093800	65690	2000	2000	2000	2000	0
711	20250408	093700	65690	2000	2000	2000	2000	0
712	20250408	093600	65690	2000	2000	2000	2000	0
713	20250408	093500	65690	2000	2000	2000	2000	0
714	20250408	093400	65690	2000	2000	2000	2000	0
715	20250408	093300	65690	2000	2000	2000	2000	0
716	20250408	093200	65690	2000	2000	2000	2000	0
717	20250408	093100	65690	2000	2000	2000	2000	0
718	20250408	093000	65690	2000	2000	2000	2000	0
719	20250408	092900	65690	2000	2000	2000	2000	0
720	20250408	092800	65690	2000	2000	2000	2000	0
721	20250408	092700	65690	2000	2000	2000	2000	0
722	20250408	092600	65690	2000	2000	2000	2000	0
723	20250408	092500	65690	2000	2000	2000	2000	0
724	20250408	092400	65690	2000	2000	2000	2000	0
725	20250408	092300	65690	2000	2000	2000	2000	0
726	20250408	092200	65690	2000	2000	2000	2000	0
727	20250408	092100	65690	2000	2000	2000	2000	0
728	20250408	092000	65690	2000	2000	2000	2000	0
729	20250408	091900	65690	2000	2000	2000	2000	0
730	20250408	091800	65690	2000	2000	2000	2000	0
731	20250408	091700	65690	2000	2000	2000	2000	0
732	20250408	091600	65690	2000	2000	2000	2000	0
733	20250408	091500	65690	2000	2000	2000	2000	0
734	20250408	091400	65690	2000	2000	2000	2000	0
735	20250408	091300	65690	2000	2000	2000	2000	0
736	20250408	091200	65690	2000	2000	2000	2000	0
737	20250408	091100	65690	2000	2000	2000	2000	0
738	20250408	091000	65690	2000	2000	2000	2000	0
739	20250408	090900	65690	2000	2000	2000	2000	0
740	20250408	090800	65690	2000	2000	2000	2000	0
741	20250408	090700	65690	2000	2000	2000	2000	0
742	20250408	090600	65690	2000	2000	2000	2000	0
743	20250408	090500	65690	2000	2000	2000	2000	0
744	20250408	090400	65690	2000	2000	2000	2000	0
745	20250408	090300	65690	2000	1990	2000	1990	2
746	20250408	090200	61700	2000	2000	2000	2000	0
747	20250408	090100	61700	2000	2000	2000	2000	0
748	20250408	090000	61700	2000	1990	2000	1990	31