KissMeData/478440/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	212900	10880219	1997	1997	1997	1997	21
3	20250408	212800	10880219	1997	1997	1997	1997	0
4	20250408	212700	10880219	1997	1997	1997	1997	0
5	20250408	212600	10880219	1997	1997	1997	1997	0
6	20250408	212500	10880219	1997	1997	1997	1997	0
7	20250408	212400	10880219	1997	1997	1997	1997	0
8	20250408	212300	10880219	1997	1997	1997	1997	0
9	20250408	212200	10880219	1997	1997	1997	1997	0
10	20250408	212100	10880219	1997	1997	1997	1997	0
11	20250408	212000	10880219	1997	1997	1997	1997	0
12	20250408	211900	10880219	1997	1997	1997	1997	0
13	20250408	211800	10880219	1997	1997	1997	1997	0
14	20250408	211700	10880219	1997	1997	1997	1997	0
15	20250408	211600	10880219	1997	1997	1997	1997	0
16	20250408	211500	10880219	1997	1997	1997	1997	0
17	20250408	211400	10880219	1997	1997	1997	1997	0
18	20250408	211300	10880219	1997	1997	1997	1997	0
19	20250408	211200	10880219	1997	1997	1997	1997	0
20	20250408	211100	10880219	1997	1997	1997	1997	0
21	20250408	211000	10880219	1997	1997	1997	1997	0
22	20250408	210900	10880219	1997	1997	1997	1997	0
23	20250408	210800	10880219	1997	1997	1997	1997	0
24	20250408	210700	10880219	1997	1997	1997	1997	0
25	20250408	210600	10880219	1997	1997	1997	1997	0
26	20250408	210500	10880219	1997	1997	1997	1997	0
27	20250408	210400	10880219	1997	1997	1997	1997	0
28	20250408	210300	10880219	1997	1997	1997	1997	0
29	20250408	210200	10880219	1997	1997	1997	1997	0
30	20250408	210100	10880219	1997	1997	1997	1997	0
31	20250408	210000	10880219	1997	1997	1997	1997	0
32	20250408	205900	10880219	1997	1997	1997	1997	21
33	20250408	205800	10880219	1997	1997	1997	1997	0
34	20250408	205700	10880219	1997	1997	1997	1997	0
35	20250408	205600	10880219	1997	1997	1997	1997	0
36	20250408	205500	10880219	1997	1997	1997	1997	0
37	20250408	205400	10880219	1997	1997	1997	1997	0
38	20250408	205300	10880219	1997	1997	1997	1997	0
39	20250408	205200	10880219	1997	1997	1997	1997	0
40	20250408	205100	10880219	1997	1997	1997	1997	0
41	20250408	205000	10880219	1997	1997	1997	1997	0
42	20250408	204900	10880219	1997	1997	1997	1997	0
43	20250408	204800	10880219	1997	1997	1997	1997	0
44	20250408	204700	10880219	1997	1997	1997	1997	0
45	20250408	204600	10880219	1997	1997	1997	1997	0
46	20250408	204500	10880219	1997	1997	1997	1997	0
47	20250408	204400	10880219	1997	1997	1997	1997	0
48	20250408	204300	10880219	1997	1997	1997	1997	0
49	20250408	204200	10880219	1997	1997	1997	1997	0
50	20250408	204100	10880219	1997	1997	1997	1997	0
51	20250408	204000	10880219	1997	1997	1997	1997	0
52	20250408	203900	10880219	1997	1997	1997	1997	0
53	20250408	203800	10880219	1997	1997	1997	1997	0
54	20250408	203700	10880219	1997	1997	1997	1997	0
55	20250408	203600	10880219	1997	1997	1997	1997	0
56	20250408	203500	10880219	1997	1997	1997	1997	0
57	20250408	203400	10880219	1997	1997	1997	1997	0
58	20250408	203300	10880219	1997	1997	1997	1997	0
59	20250408	203200	10880219	1997	1997	1997	1997	0
60	20250408	203100	10880219	1997	1997	1997	1997	0
61	20250408	203000	10880219	1997	1997	1997	1997	0
62	20250408	202900	10880219	1997	1997	1997	1997	21
63	20250408	202800	10880219	1997	1997	1997	1997	0
64	20250408	202700	10880219	1997	1997	1997	1997	0
65	20250408	202600	10880219	1997	1997	1997	1997	0
66	20250408	202500	10880219	1997	1997	1997	1997	0
67	20250408	202400	10880219	1997	1997	1997	1997	0
68	20250408	202300	10880219	1997	1997	1997	1997	0
69	20250408	202200	10880219	1997	1997	1997	1997	0
70	20250408	202100	10880219	1997	1997	1997	1997	0
71	20250408	202000	10880219	1997	1997	1997	1997	0
72	20250408	201900	10880219	1997	1997	1997	1997	0
73	20250408	201800	10880219	1997	1997	1997	1997	0
74	20250408	201700	10880219	1997	1997	1997	1997	0
75	20250408	201600	10880219	1997	1997	1997	1997	0
76	20250408	201500	10880219	1997	1997	1997	1997	0
77	20250408	201400	10880219	1997	1997	1997	1997	0
78	20250408	201300	10880219	1997	1997	1997	1997	0
79	20250408	201200	10880219	1997	1997	1997	1997	0
80	20250408	201100	10880219	1997	1997	1997	1997	0
81	20250408	201000	10880219	1997	1997	1997	1997	0
82	20250408	200900	10880219	1997	1997	1997	1997	0
83	20250408	200800	10880219	1997	1997	1997	1997	0
84	20250408	200700	10880219	1997	1997	1997	1997	0
85	20250408	200600	10880219	1997	1997	1997	1997	0
86	20250408	200500	10880219	1997	1997	1997	1997	0
87	20250408	200400	10880219	1997	1997	1997	1997	0
88	20250408	200300	10880219	1997	1997	1997	1997	0
89	20250408	200200	10880219	1997	1997	1997	1997	0
90	20250408	200100	10880219	1997	1997	1997	1997	0
91	20250408	200000	10880219	1997	1997	1997	1997	0
92	20250408	195900	10880219	1997	1997	1997	1997	21
93	20250408	195800	10880219	1997	1997	1997	1997	0
94	20250408	195700	10880219	1997	1997	1997	1997	0
95	20250408	195600	10880219	1997	1997	1997	1997	0
96	20250408	195500	10880219	1997	1997	1997	1997	0
97	20250408	195400	10880219	1997	1997	1997	1997	0
98	20250408	195300	10880219	1997	1997	1997	1997	0
99	20250408	195200	10880219	1997	1997	1997	1997	0
100	20250408	195100	10880219	1997	1997	1997	1997	0
101	20250408	195000	10880219	1997	1997	1997	1997	0
102	20250408	194900	10880219	1997	1997	1997	1997	0
103	20250408	194800	10880219	1997	1997	1997	1997	0
104	20250408	194700	10880219	1997	1997	1997	1997	0
105	20250408	194600	10880219	1997	1997	1997	1997	0
106	20250408	194500	10880219	1997	1997	1997	1997	0
107	20250408	194400	10880219	1997	1997	1997	1997	0
108	20250408	194300	10880219	1997	1997	1997	1997	0
109	20250408	194200	10880219	1997	1997	1997	1997	0
110	20250408	194100	10880219	1997	1997	1997	1997	0
111	20250408	194000	10880219	1997	1997	1997	1997	0
112	20250408	193900	10880219	1997	1997	1997	1997	0
113	20250408	193800	10880219	1997	1997	1997	1997	0
114	20250408	193700	10880219	1997	1997	1997	1997	0
115	20250408	193600	10880219	1997	1997	1997	1997	0
116	20250408	193500	10880219	1997	1997	1997	1997	0
117	20250408	193400	10880219	1997	1997	1997	1997	0
118	20250408	193300	10880219	1997	1997	1997	1997	0
119	20250408	193200	10880219	1997	1997	1997	1997	0
120	20250408	193100	10880219	1997	1997	1997	1997	0
121	20250408	193000	10880219	1997	1997	1997	1997	0
122	20250408	192900	10880219	1997	1997	1997	1997	21
123	20250408	192800	10880219	1997	1997	1997	1997	0
124	20250408	192700	10880219	1997	1997	1997	1997	0
125	20250408	192600	10880219	1997	1997	1997	1997	0
126	20250408	192500	10880219	1997	1997	1997	1997	0
127	20250408	192400	10880219	1997	1997	1997	1997	0
128	20250408	192300	10880219	1997	1997	1997	1997	0
129	20250408	192200	10880219	1997	1997	1997	1997	0
130	20250408	192100	10880219	1997	1997	1997	1997	0
131	20250408	192000	10880219	1997	1997	1997	1997	0
132	20250408	191900	10880219	1997	1997	1997	1997	0
133	20250408	191800	10880219	1997	1997	1997	1997	0
134	20250408	191700	10880219	1997	1997	1997	1997	0
135	20250408	191600	10880219	1997	1997	1997	1997	0
136	20250408	191500	10880219	1997	1997	1997	1997	0
137	20250408	191400	10880219	1997	1997	1997	1997	0
138	20250408	191300	10880219	1997	1997	1997	1997	0
139	20250408	191200	10880219	1997	1997	1997	1997	0
140	20250408	191100	10880219	1997	1997	1997	1997	0
141	20250408	191000	10880219	1997	1997	1997	1997	0
142	20250408	190900	10880219	1997	1997	1997	1997	0
143	20250408	190800	10880219	1997	1997	1997	1997	0
144	20250408	190700	10880219	1997	1997	1997	1997	0
145	20250408	190600	10880219	1997	1997	1997	1997	0
146	20250408	190500	10880219	1997	1997	1997	1997	0
147	20250408	190400	10880219	1997	1997	1997	1997	0
148	20250408	190300	10880219	1997	1997	1997	1997	0
149	20250408	190200	10880219	1997	1997	1997	1997	0
150	20250408	190100	10880219	1997	1997	1997	1997	0
151	20250408	190000	10880219	1997	1997	1997	1997	0
152	20250408	185900	10880219	1997	1997	1997	1997	21
153	20250408	185800	10880219	1997	1997	1997	1997	0
154	20250408	185700	10880219	1997	1997	1997	1997	0
155	20250408	185600	10880219	1997	1997	1997	1997	0
156	20250408	185500	10880219	1997	1997	1997	1997	0
157	20250408	185400	10880219	1997	1997	1997	1997	0
158	20250408	185300	10880219	1997	1997	1997	1997	0
159	20250408	185200	10880219	1997	1997	1997	1997	0
160	20250408	185100	10880219	1997	1997	1997	1997	0
161	20250408	185000	10880219	1997	1997	1997	1997	0
162	20250408	184900	10880219	1997	1997	1997	1997	0
163	20250408	184800	10880219	1997	1997	1997	1997	0
164	20250408	184700	10880219	1997	1997	1997	1997	0
165	20250408	184600	10880219	1997	1997	1997	1997	0
166	20250408	184500	10880219	1997	1997	1997	1997	0
167	20250408	184400	10880219	1997	1997	1997	1997	0
168	20250408	184300	10880219	1997	1997	1997	1997	0
169	20250408	184200	10880219	1997	1997	1997	1997	0
170	20250408	184100	10880219	1997	1997	1997	1997	0
171	20250408	184000	10880219	1997	1997	1997	1997	0
172	20250408	183900	10880219	1997	1997	1997	1997	0
173	20250408	183800	10880219	1997	1997	1997	1997	0
174	20250408	183700	10880219	1997	1997	1997	1997	0
175	20250408	183600	10880219	1997	1997	1997	1997	0
176	20250408	183500	10880219	1997	1997	1997	1997	0
177	20250408	183400	10880219	1997	1997	1997	1997	0
178	20250408	183300	10880219	1997	1997	1997	1997	0
179	20250408	183200	10880219	1997	1997	1997	1997	0
180	20250408	183100	10880219	1997	1997	1997	1997	0
181	20250408	183000	10880219	1997	1997	1997	1997	0
182	20250408	182900	10880219	1997	1997	1997	1997	21
183	20250408	182800	10880219	1997	1997	1997	1997	0
184	20250408	182700	10880219	1997	1997	1997	1997	0
185	20250408	182600	10880219	1997	1997	1997	1997	0
186	20250408	182500	10880219	1997	1997	1997	1997	0
187	20250408	182400	10880219	1997	1997	1997	1997	0
188	20250408	182300	10880219	1997	1997	1997	1997	0
189	20250408	182200	10880219	1997	1997	1997	1997	0
190	20250408	182100	10880219	1997	1997	1997	1997	0
191	20250408	182000	10880219	1997	1997	1997	1997	0
192	20250408	181900	10880219	1997	1997	1997	1997	0
193	20250408	181800	10880219	1997	1997	1997	1997	0
194	20250408	181700	10880219	1997	1997	1997	1997	0
195	20250408	181600	10880219	1997	1997	1997	1997	0
196	20250408	181500	10880219	1997	1997	1997	1997	0
197	20250408	181400	10880219	1997	1997	1997	1997	0
198	20250408	181300	10880219	1997	1997	1997	1997	0
199	20250408	181200	10880219	1997	1997	1997	1997	0
200	20250408	181100	10880219	1997	1997	1997	1997	0
201	20250408	181000	10880219	1997	1997	1997	1997	0
202	20250408	180900	10880219	1997	1997	1997	1997	0
203	20250408	180800	10880219	1997	1997	1997	1997	0
204	20250408	180700	10880219	1997	1997	1997	1997	0
205	20250408	180600	10880219	1997	1997	1997	1997	0
206	20250408	180500	10880219	1997	1997	1997	1997	0
207	20250408	180400	10880219	1997	1997	1997	1997	0
208	20250408	180300	10880219	1997	1997	1997	1997	0
209	20250408	180200	10880219	1997	1997	1997	1997	0
210	20250408	180100	10880219	1997	1997	1997	1997	0
211	20250408	180000	10880219	1997	1997	1997	1997	0
212	20250408	175900	10880219	1997	1997	1997	1997	21
213	20250408	175800	10880219	1997	1997	1997	1997	0
214	20250408	175700	10880219	1997	1997	1997	1997	0
215	20250408	175600	10880219	1997	1997	1997	1997	0
216	20250408	175500	10880219	1997	1997	1997	1997	0
217	20250408	175400	10880219	1997	1997	1997	1997	0
218	20250408	175300	10880219	1997	1997	1997	1997	0
219	20250408	175200	10880219	1997	1997	1997	1997	0
220	20250408	175100	10880219	1997	1997	1997	1997	0
221	20250408	175000	10880219	1997	1997	1997	1997	0
222	20250408	174900	10880219	1997	1997	1997	1997	0
223	20250408	174800	10880219	1997	1997	1997	1997	0
224	20250408	174700	10880219	1997	1997	1997	1997	0
225	20250408	174600	10880219	1997	1997	1997	1997	0
226	20250408	174500	10880219	1997	1997	1997	1997	0
227	20250408	174400	10880219	1997	1997	1997	1997	0
228	20250408	174300	10880219	1997	1997	1997	1997	0
229	20250408	174200	10880219	1997	1997	1997	1997	0
230	20250408	174100	10880219	1997	1997	1997	1997	0
231	20250408	174000	10880219	1997	1997	1997	1997	0
232	20250408	173900	10880219	1997	1997	1997	1997	0
233	20250408	173800	10880219	1997	1997	1997	1997	0
234	20250408	173700	10880219	1997	1997	1997	1997	0
235	20250408	173600	10880219	1997	1997	1997	1997	0
236	20250408	173500	10880219	1997	1997	1997	1997	0
237	20250408	173400	10880219	1997	1997	1997	1997	0
238	20250408	173300	10880219	1997	1997	1997	1997	0
239	20250408	173200	10880219	1997	1997	1997	1997	0
240	20250408	173100	10880219	1997	1997	1997	1997	0
241	20250408	173000	10880219	1997	1997	1997	1997	0
242	20250408	172900	10880219	1997	1997	1997	1997	21
243	20250408	172800	10880219	1997	1997	1997	1997	0
244	20250408	172700	10880219	1997	1997	1997	1997	0
245	20250408	172600	10880219	1997	1997	1997	1997	0
246	20250408	172500	10880219	1997	1997	1997	1997	0
247	20250408	172400	10880219	1997	1997	1997	1997	0
248	20250408	172300	10880219	1997	1997	1997	1997	0
249	20250408	172200	10880219	1997	1997	1997	1997	0
250	20250408	172100	10880219	1997	1997	1997	1997	0
251	20250408	172000	10880219	1997	1997	1997	1997	0
252	20250408	171900	10880219	1997	1997	1997	1997	0
253	20250408	171800	10880219	1997	1997	1997	1997	0
254	20250408	171700	10880219	1997	1997	1997	1997	0
255	20250408	171600	10880219	1997	1997	1997	1997	0
256	20250408	171500	10880219	1997	1997	1997	1997	0
257	20250408	171400	10880219	1997	1997	1997	1997	0
258	20250408	171300	10880219	1997	1997	1997	1997	0
259	20250408	171200	10880219	1997	1997	1997	1997	0
260	20250408	171100	10880219	1997	1997	1997	1997	0
261	20250408	171000	10880219	1997	1997	1997	1997	0
262	20250408	170900	10880219	1997	1997	1997	1997	0
263	20250408	170800	10880219	1997	1997	1997	1997	0
264	20250408	170700	10880219	1997	1997	1997	1997	0
265	20250408	170600	10880219	1997	1997	1997	1997	0
266	20250408	170500	10880219	1997	1997	1997	1997	0
267	20250408	170400	10880219	1997	1997	1997	1997	0
268	20250408	170300	10880219	1997	1997	1997	1997	0
269	20250408	170200	10880219	1997	1997	1997	1997	0
270	20250408	170100	10880219	1997	1997	1997	1997	0
271	20250408	170000	10880219	1997	1997	1997	1997	0
272	20250408	165900	10880219	1997	1997	1997	1997	21
273	20250408	165800	10880219	1997	1997	1997	1997	0
274	20250408	165700	10880219	1997	1997	1997	1997	0
275	20250408	165600	10880219	1997	1997	1997	1997	0
276	20250408	165500	10880219	1997	1997	1997	1997	0
277	20250408	165400	10880219	1997	1997	1997	1997	0
278	20250408	165300	10880219	1997	1997	1997	1997	0
279	20250408	165200	10880219	1997	1997	1997	1997	0
280	20250408	165100	10880219	1997	1997	1997	1997	0
281	20250408	165000	10880219	1997	1997	1997	1997	0
282	20250408	164900	10880219	1997	1997	1997	1997	0
283	20250408	164800	10880219	1997	1997	1997	1997	0
284	20250408	164700	10880219	1997	1997	1997	1997	0
285	20250408	164600	10880219	1997	1997	1997	1997	0
286	20250408	164500	10880219	1997	1997	1997	1997	0
287	20250408	164400	10880219	1997	1997	1997	1997	0
288	20250408	164300	10880219	1997	1997	1997	1997	0
289	20250408	164200	10880219	1997	1997	1997	1997	0
290	20250408	164100	10880219	1997	1997	1997	1997	0
291	20250408	164000	10880219	1997	1997	1997	1997	0
292	20250408	163900	10880219	1997	1997	1997	1997	0
293	20250408	163800	10880219	1997	1997	1997	1997	0
294	20250408	163700	10880219	1997	1997	1997	1997	0
295	20250408	163600	10880219	1997	1997	1997	1997	0
296	20250408	163500	10880219	1997	1997	1997	1997	0
297	20250408	163400	10880219	1997	1997	1997	1997	0
298	20250408	163300	10880219	1997	1997	1997	1997	0
299	20250408	163200	10880219	1997	1997	1997	1997	0
300	20250408	163100	10880219	1997	1997	1997	1997	0
301	20250408	163000	10880219	1997	1997	1997	1997	0
302	20250408	162900	10880219	1997	1997	1997	1997	21
303	20250408	162800	10880219	1997	1997	1997	1997	0
304	20250408	162700	10880219	1997	1997	1997	1997	0
305	20250408	162600	10880219	1997	1997	1997	1997	0
306	20250408	162500	10880219	1997	1997	1997	1997	0
307	20250408	162400	10880219	1997	1997	1997	1997	0
308	20250408	162300	10880219	1997	1997	1997	1997	0
309	20250408	162200	10880219	1997	1997	1997	1997	0
310	20250408	162100	10880219	1997	1997	1997	1997	0
311	20250408	162000	10880219	1997	1997	1997	1997	0
312	20250408	161900	10880219	1997	1997	1997	1997	0
313	20250408	161800	10880219	1997	1997	1997	1997	0
314	20250408	161700	10880219	1997	1997	1997	1997	0
315	20250408	161600	10880219	1997	1997	1997	1997	0
316	20250408	161500	10880219	1997	1997	1997	1997	0
317	20250408	161400	10880219	1997	1997	1997	1997	0
318	20250408	161300	10880219	1997	1997	1997	1997	0
319	20250408	161200	10880219	1997	1997	1997	1997	0
320	20250408	161100	10880219	1997	1997	1997	1997	0
321	20250408	161000	10880219	1997	1997	1997	1997	0
322	20250408	160900	10880219	1997	1997	1997	1997	0
323	20250408	160800	10880219	1997	1997	1997	1997	0
324	20250408	160700	10880219	1997	1997	1997	1997	0
325	20250408	160600	10880219	1997	1997	1997	1997	0
326	20250408	160500	10880219	1997	1997	1997	1997	0
327	20250408	160400	10880219	1997	1997	1997	1997	0
328	20250408	160300	10880219	1997	1997	1997	1997	0
329	20250408	160200	10880219	1997	1997	1997	1997	0
330	20250408	160100	10880219	1997	1997	1997	1997	0
331	20250408	160000	10880219	1997	1997	1997	1997	0
332	20250408	155900	10880219	1997	1997	1997	1997	21
333	20250408	155800	10880219	1997	1997	1997	1997	0
334	20250408	155700	10880219	1997	1997	1997	1997	0
335	20250408	155600	10880219	1997	1997	1997	1997	0
336	20250408	155500	10880219	1997	1997	1997	1997	0
337	20250408	155400	10880219	1997	1997	1997	1997	0
338	20250408	155300	10880219	1997	1997	1997	1997	0
339	20250408	155200	10880219	1997	1997	1997	1997	0
340	20250408	155100	10880219	1997	1997	1997	1997	0
341	20250408	155000	10880219	1997	1997	1997	1997	0
342	20250408	154900	10880219	1997	1997	1997	1997	0
343	20250408	154800	10880219	1997	1997	1997	1997	0
344	20250408	154700	10880219	1997	1997	1997	1997	0
345	20250408	154600	10880219	1997	1997	1997	1997	0
346	20250408	154500	10880219	1997	1997	1997	1997	0
347	20250408	154400	10880219	1997	1997	1997	1997	0
348	20250408	154300	10880219	1997	1997	1997	1997	0
349	20250408	154200	10880219	1997	1997	1997	1997	0
350	20250408	154100	10880219	1997	1997	1997	1997	0
351	20250408	154000	10880219	1997	1997	1997	1997	0
352	20250408	153900	10880219	1997	1997	1997	1997	0
353	20250408	153800	10880219	1997	1997	1997	1997	0
354	20250408	153700	10880219	1997	1997	1997	1997	0
355	20250408	153600	10880219	1997	1997	1997	1997	0
356	20250408	153500	10880219	1997	1997	1997	1997	0
357	20250408	153400	10880219	1997	1997	1997	1997	0
358	20250408	153300	10880219	1997	1997	1997	1997	0
359	20250408	153200	10880219	1997	1997	1997	1997	0
360	20250408	153100	10880219	1997	1997	1997	1997	0
361	20250408	153000	10880219	1997	1997	1997	1997	21
362	20250408	152900	10838282	1995	1995	1995	1995	0
363	20250408	152800	10838282	1995	1995	1995	1995	0
364	20250408	152700	10838282	1995	1995	1995	1995	0
365	20250408	152600	10838282	1995	1995	1995	1995	0
366	20250408	152500	10838282	1995	1995	1995	1995	0
367	20250408	152400	10838282	1995	1995	1995	1995	0
368	20250408	152300	10838282	1995	1995	1995	1995	0
369	20250408	152200	10838282	1995	1995	1995	1995	0
370	20250408	152100	10838282	1995	1995	1995	1995	0
371	20250408	152000	10838282	1995	1995	1995	1995	0
372	20250408	151900	10838282	1995	1995	1995	1995	0
373	20250408	151800	10838282	1995	1995	1995	1995	0
374	20250408	151700	10838282	1995	1995	1995	1995	0
375	20250408	151600	10838282	1995	1995	1995	1995	0
376	20250408	151500	10838282	1995	1995	1995	1995	0
377	20250408	151400	10838282	1995	1995	1995	1995	0
378	20250408	151300	10838282	1995	1995	1995	1995	0
379	20250408	151200	10838282	1995	1995	1995	1995	0
380	20250408	151100	10838282	1995	1995	1995	1995	0
381	20250408	151000	10838282	1995	1995	1995	1995	0
382	20250408	150900	10838282	1995	1995	1995	1995	0
383	20250408	150800	10838282	1995	1995	1995	1995	0
384	20250408	150700	10838282	1995	1995	1995	1995	0
385	20250408	150600	10838282	1995	1995	1995	1995	0
386	20250408	150500	10838282	1995	1995	1995	1995	0
387	20250408	150400	10838282	1995	1995	1995	1995	0
388	20250408	150300	10838282	1995	1995	1995	1995	0
389	20250408	150200	10838282	1995	1995	1995	1995	0
390	20250408	150100	10838282	1995	1995	1995	1995	0
391	20250408	150000	10838282	1995	1995	1995	1995	0
392	20250408	145900	10838282	1995	1995	1995	1995	0
393	20250408	145800	10838282	1995	1995	1995	1995	0
394	20250408	145700	10838282	1995	1995	1995	1995	0
395	20250408	145600	10838282	1995	1995	1995	1995	0
396	20250408	145500	10838282	1995	1995	1995	1995	0
397	20250408	145400	10838282	1995	1995	1995	1995	0
398	20250408	145300	10838282	1995	1995	1995	1995	0
399	20250408	145200	10838282	1995	1995	1995	1995	0
400	20250408	145100	10838282	1995	1995	1995	1995	1
401	20250408	145000	10836287	1995	1995	1995	1995	0
402	20250408	144900	10836287	1995	1995	1995	1995	0
403	20250408	144800	10836287	1995	1995	1995	1995	0
404	20250408	144700	10836287	1995	1995	1995	1995	800
405	20250408	144600	9240287	1995	1995	1995	1995	0
406	20250408	144500	9240287	1995	1995	1995	1995	1
407	20250408	144400	9238292	1993	1993	1993	1993	0
408	20250408	144300	9238292	1993	1993	1993	1993	0
409	20250408	144200	9238292	1993	1993	1993	1993	0
410	20250408	144100	9238292	1993	1993	1993	1993	0
411	20250408	144000	9238292	1993	1993	1993	1993	0
412	20250408	143900	9238292	1993	1993	1993	1993	0
413	20250408	143800	9238292	1993	1993	1993	1993	0
414	20250408	143700	9238292	1993	1993	1993	1993	0
415	20250408	143600	9238292	1993	1993	1993	1993	0
416	20250408	143500	9238292	1993	1993	1993	1993	0
417	20250408	143400	9238292	1993	1993	1993	1993	0
418	20250408	143300	9238292	1993	1993	1993	1993	0
419	20250408	143200	9238292	1993	1993	1993	1993	1500
420	20250408	143100	6248792	1993	1993	1993	1993	0
421	20250408	143000	6248792	1993	1993	1993	1993	0
422	20250408	142900	6248792	1993	1993	1993	1993	450
423	20250408	142800	5351942	1999	1999	1999	1999	0
424	20250408	142700	5351942	1999	1999	1999	1999	0
425	20250408	142600	5351942	1999	1999	1999	1999	0
426	20250408	142500	5351942	1999	1999	1999	1999	0
427	20250408	142400	5351942	1999	1999	1999	1999	0
428	20250408	142300	5351942	1999	1999	1999	1999	0
429	20250408	142200	5351942	1999	1999	1999	1999	0
430	20250408	142100	5351942	1999	1999	1999	1999	0
431	20250408	142000	5351942	1999	1999	1999	1999	0
432	20250408	141900	5351942	1999	1999	1999	1999	0
433	20250408	141800	5351942	1999	1999	1999	1999	0
434	20250408	141700	5351942	1999	1999	1999	1999	0
435	20250408	141600	5351942	1999	1999	1999	1999	0
436	20250408	141500	5351942	1999	1999	1999	1999	0
437	20250408	141400	5351942	1999	1999	1999	1999	0
438	20250408	141300	5351942	1999	1999	1999	1999	0
439	20250408	141200	5351942	1999	1999	1999	1999	0
440	20250408	141100	5351942	1999	1999	1999	1999	0
441	20250408	141000	5351942	1999	1999	1999	1999	0
442	20250408	140900	5351942	1999	1999	1999	1999	0
443	20250408	140800	5351942	1999	1999	1999	1999	0
444	20250408	140700	5351942	1999	1999	1999	1999	0
445	20250408	140600	5351942	1999	1999	1999	1999	0
446	20250408	140500	5351942	1999	1999	1999	1999	0
447	20250408	140400	5351942	1999	1999	1999	1999	0
448	20250408	140300	5351942	1999	1999	1999	1999	0
449	20250408	140200	5351942	1999	1999	1999	1999	0
450	20250408	140100	5351942	1999	1999	1999	1999	0
451	20250408	140000	5351942	1999	1999	1999	1999	0
452	20250408	135900	5351942	1999	1999	1999	1999	0
453	20250408	135800	5351942	1999	1999	1999	1999	0
454	20250408	135700	5351942	1999	1999	1999	1999	0
455	20250408	135600	5351942	1999	1999	1999	1999	0
456	20250408	135500	5351942	1999	1999	1999	1999	0
457	20250408	135400	5351942	1999	1999	1999	1999	0
458	20250408	135300	5351942	1999	1999	1999	1999	0
459	20250408	135200	5351942	1999	1999	1999	1999	0
460	20250408	135100	5351942	1999	1999	1999	1999	0
461	20250408	135000	5351942	1999	1999	1999	1999	0
462	20250408	134900	5351942	1999	1999	1999	1999	0
463	20250408	134800	5351942	1999	1999	1999	1999	0
464	20250408	134700	5351942	1999	1999	1999	1999	0
465	20250408	134600	5351942	1999	1999	1999	1999	0
466	20250408	134500	5351942	1999	1999	1999	1999	0
467	20250408	134400	5351942	1999	1999	1999	1999	0
468	20250408	134300	5351942	1999	1999	1999	1999	0
469	20250408	134200	5351942	1999	1999	1999	1999	0
470	20250408	134100	5351942	1999	1999	1999	1999	0
471	20250408	134000	5351942	1999	1999	1999	1999	0
472	20250408	133900	5351942	1999	1999	1999	1999	0
473	20250408	133800	5351942	1999	1999	1999	1999	0
474	20250408	133700	5351942	1999	1999	1999	1999	0
475	20250408	133600	5351942	1999	1999	1999	1999	0
476	20250408	133500	5351942	1999	1999	1999	1999	0
477	20250408	133400	5351942	1999	1999	1999	1999	0
478	20250408	133300	5351942	1999	1999	1999	1999	0
479	20250408	133200	5351942	1999	1999	1999	1999	0
480	20250408	133100	5351942	1999	1999	1999	1999	0
481	20250408	133000	5351942	1999	1999	1999	1999	0
482	20250408	132900	5351942	1999	1999	1999	1999	0
483	20250408	132800	5351942	1999	1999	1999	1999	0
484	20250408	132700	5351942	1999	1999	1999	1999	0
485	20250408	132600	5351942	1999	1999	1999	1999	0
486	20250408	132500	5351942	1999	1999	1999	1999	0
487	20250408	132400	5351942	1999	1999	1999	1999	0
488	20250408	132300	5351942	1999	1999	1999	1999	0
489	20250408	132200	5351942	1999	1999	1999	1999	0
490	20250408	132100	5351942	1999	1999	1999	1999	0
491	20250408	132000	5351942	1999	1999	1999	1999	0
492	20250408	131900	5351942	1999	1999	1999	1999	0
493	20250408	131800	5351942	1999	1999	1999	1999	0
494	20250408	131700	5351942	1999	1999	1999	1999	0
495	20250408	131600	5351942	1999	1999	1999	1999	0
496	20250408	131500	5351942	1999	1999	1999	1999	0
497	20250408	131400	5351942	1999	1999	1999	1999	0
498	20250408	131300	5351942	1999	1999	1999	1999	0
499	20250408	131200	5351942	1999	1999	1999	1999	0
500	20250408	131100	5351942	1999	1999	1999	1999	0
501	20250408	131000	5351942	1999	1999	1999	1999	0
502	20250408	130900	5351942	1999	1999	1999	1999	0
503	20250408	130800	5351942	1999	1999	1999	1999	0
504	20250408	130700	5351942	1999	1999	1999	1999	0
505	20250408	130600	5351942	1999	1999	1999	1999	0
506	20250408	130500	5351942	1999	1999	1999	1999	0
507	20250408	130400	5351942	1999	1999	1999	1999	0
508	20250408	130300	5351942	1999	1999	1999	1999	0
509	20250408	130200	5351942	1999	1999	1999	1999	0
510	20250408	130100	5351942	1999	1999	1999	1999	0
511	20250408	130000	5351942	1999	1999	1999	1999	2
512	20250408	125900	5347944	1992	1992	1992	1992	0
513	20250408	125800	5347944	1992	1992	1992	1992	0
514	20250408	125700	5347944	1992	1992	1992	1992	0
515	20250408	125600	5347944	1992	1992	1992	1992	5
516	20250408	125500	5337984	1992	1992	1992	1992	0
517	20250408	125400	5337984	1992	1992	1992	1992	0
518	20250408	125300	5337984	1992	1992	1992	1992	0
519	20250408	125200	5337984	1992	1992	1992	1992	0
520	20250408	125100	5337984	1992	1992	1992	1992	0
521	20250408	125000	5337984	1992	1992	1992	1992	0
522	20250408	124900	5337984	1992	1992	1992	1992	0
523	20250408	124800	5337984	1992	1992	1992	1992	0
524	20250408	124700	5337984	1992	1992	1992	1992	0
525	20250408	124600	5337984	1992	1992	1992	1992	0
526	20250408	124500	5337984	1992	1992	1992	1992	0
527	20250408	124400	5337984	1992	1992	1992	1992	0
528	20250408	124300	5337984	1992	1992	1992	1992	6
529	20250408	124200	5326032	1992	1992	1992	1992	0
530	20250408	124100	5326032	1992	1992	1992	1992	0
531	20250408	124000	5326032	1992	1992	1992	1992	0
532	20250408	123900	5326032	1992	1992	1992	1992	0
533	20250408	123800	5326032	1992	1994	1994	1992	1500
534	20250408	123700	2337922	1999	1999	1999	1999	0
535	20250408	123600	2337922	1999	1999	1999	1999	0
536	20250408	123500	2337922	1999	1999	1999	1999	0
537	20250408	123400	2337922	1999	1999	1999	1999	0
538	20250408	123300	2337922	1999	1999	1999	1999	0
539	20250408	123200	2337922	1999	1999	1999	1999	0
540	20250408	123100	2337922	1999	1999	1999	1999	0
541	20250408	123000	2337922	1999	1999	1999	1999	0
542	20250408	122900	2337922	1999	1999	1999	1999	0
543	20250408	122800	2337922	1999	1999	1999	1999	0
544	20250408	122700	2337922	1999	1999	1999	1999	0
545	20250408	122600	2337922	1999	1999	1999	1999	0
546	20250408	122500	2337922	1999	1999	1999	1999	0
547	20250408	122400	2337922	1999	1999	1999	1999	0
548	20250408	122300	2337922	1999	1999	1999	1999	0
549	20250408	122200	2337922	1999	1999	1999	1999	0
550	20250408	122100	2337922	1999	1999	1999	1999	0
551	20250408	122000	2337922	1999	1999	1999	1999	0
552	20250408	121900	2337922	1999	1999	1999	1999	0
553	20250408	121800	2337922	1999	1999	1999	1999	0
554	20250408	121700	2337922	1999	1999	1999	1999	0
555	20250408	121600	2337922	1999	1999	1999	1999	0
556	20250408	121500	2337922	1999	1999	1999	1999	0
557	20250408	121400	2337922	1999	1999	1999	1999	0
558	20250408	121300	2337922	1999	1999	1999	1999	0
559	20250408	121200	2337922	1999	1999	1999	1999	0
560	20250408	121100	2337922	1999	1999	1999	1999	0
561	20250408	121000	2337922	1999	1999	1999	1999	0
562	20250408	120900	2337922	1999	1999	1999	1999	0
563	20250408	120800	2337922	1999	1999	1999	1999	0
564	20250408	120700	2337922	1999	1999	1999	1999	0
565	20250408	120600	2337922	1999	1999	1999	1999	0
566	20250408	120500	2337922	1999	1999	1999	1999	0
567	20250408	120400	2337922	1999	1999	1999	1999	0
568	20250408	120300	2337922	1999	1999	1999	1999	0
569	20250408	120200	2337922	1999	1999	1999	1999	0
570	20250408	120100	2337922	1999	1999	1999	1999	0
571	20250408	120000	2337922	1999	1999	1999	1999	0
572	20250408	115900	2337922	1999	1999	1999	1999	0
573	20250408	115800	2337922	1999	1999	1999	1999	0
574	20250408	115700	2337922	1999	1999	1999	1999	0
575	20250408	115600	2337922	1999	1999	1999	1999	0
576	20250408	115500	2337922	1999	1999	1999	1999	0
577	20250408	115400	2337922	1999	1999	1999	1999	0
578	20250408	115300	2337922	1999	1999	1999	1999	0
579	20250408	115200	2337922	1999	1999	1999	1999	0
580	20250408	115100	2337922	1999	1999	1999	1999	0
581	20250408	115000	2337922	1999	1999	1999	1999	0
582	20250408	114900	2337922	1999	1999	1999	1999	0
583	20250408	114800	2337922	1999	1999	1999	1999	0
584	20250408	114700	2337922	1999	1999	1999	1999	0
585	20250408	114600	2337922	1999	1999	1999	1999	0
586	20250408	114500	2337922	1999	1999	1999	1999	0
587	20250408	114400	2337922	1999	1999	1999	1999	0
588	20250408	114300	2337922	1999	1999	1999	1999	0
589	20250408	114200	2337922	1999	1999	1999	1999	0
590	20250408	114100	2337922	1999	1999	1999	1999	0
591	20250408	114000	2337922	1999	1999	1999	1999	0
592	20250408	113900	2337922	1999	1999	1999	1999	0
593	20250408	113800	2337922	1999	1999	1999	1999	0
594	20250408	113700	2337922	1999	1999	1999	1999	0
595	20250408	113600	2337922	1999	1999	1999	1999	0
596	20250408	113500	2337922	1999	1999	1999	1999	0
597	20250408	113400	2337922	1999	1999	1999	1999	0
598	20250408	113300	2337922	1999	1999	1999	1999	0
599	20250408	113200	2337922	1999	1999	1999	1999	0
600	20250408	113100	2337922	1999	1999	1999	1999	0
601	20250408	113000	2337922	1999	1999	1999	1999	0
602	20250408	112900	2337922	1999	1999	1999	1999	0
603	20250408	112800	2337922	1999	1999	1999	1999	0
604	20250408	112700	2337922	1999	1999	1999	1999	0
605	20250408	112600	2337922	1999	1999	1999	1999	0
606	20250408	112500	2337922	1999	1999	1999	1999	0
607	20250408	112400	2337922	1999	1999	1999	1999	0
608	20250408	112300	2337922	1999	1999	1999	1999	0
609	20250408	112200	2337922	1999	1999	1999	1999	0
610	20250408	112100	2337922	1999	1999	1999	1999	0
611	20250408	112000	2337922	1999	1999	1999	1999	0
612	20250408	111900	2337922	1999	1999	1999	1999	0
613	20250408	111800	2337922	1999	1999	1999	1999	0
614	20250408	111700	2337922	1999	1999	1999	1999	0
615	20250408	111600	2337922	1999	1995	1999	1995	8
616	20250408	111500	2321954	1995	1995	1995	1995	0
617	20250408	111400	2321954	1995	1995	1995	1995	0
618	20250408	111300	2321954	1995	1995	1995	1995	0
619	20250408	111200	2321954	1995	1995	1995	1995	0
620	20250408	111100	2321954	1995	1995	1995	1995	0
621	20250408	111000	2321954	1995	1995	1995	1995	0
622	20250408	110900	2321954	1995	1995	1995	1995	0
623	20250408	110800	2321954	1995	1995	1995	1995	0
624	20250408	110700	2321954	1995	1995	1995	1995	0
625	20250408	110600	2321954	1995	1995	1995	1995	0
626	20250408	110500	2321954	1995	1995	1995	1995	0
627	20250408	110400	2321954	1995	1995	1995	1995	0
628	20250408	110300	2321954	1995	1995	1995	1995	0
629	20250408	110200	2321954	1995	1995	1995	1995	0
630	20250408	110100	2321954	1995	1995	1995	1995	0
631	20250408	110000	2321954	1995	1995	1995	1995	0
632	20250408	105900	2321954	1995	1995	1995	1995	0
633	20250408	105800	2321954	1995	1995	1995	1995	0
634	20250408	105700	2321954	1995	1995	1995	1995	0
635	20250408	105600	2321954	1995	1995	1995	1995	0
636	20250408	105500	2321954	1995	1995	1995	1995	0
637	20250408	105400	2321954	1995	1995	1995	1995	0
638	20250408	105300	2321954	1995	1995	1995	1995	4
639	20250408	105200	2313974	2000	2000	2000	2000	0
640	20250408	105100	2313974	2000	2000	2000	2000	0
641	20250408	105000	2313974	2000	2000	2000	2000	0
642	20250408	104900	2313974	2000	2000	2000	2000	0
643	20250408	104800	2313974	2000	2000	2000	2000	0
644	20250408	104700	2313974	2000	2000	2000	2000	0
645	20250408	104600	2313974	2000	2000	2000	2000	0
646	20250408	104500	2313974	2000	2000	2000	2000	0
647	20250408	104400	2313974	2000	2000	2000	2000	0
648	20250408	104300	2313974	2000	2000	2000	2000	0
649	20250408	104200	2313974	2000	2000	2000	2000	0
650	20250408	104100	2313974	2000	2000	2000	2000	0
651	20250408	104000	2313974	2000	2000	2000	2000	0
652	20250408	103900	2313974	2000	2000	2000	2000	0
653	20250408	103800	2313974	2000	2000	2000	2000	0
654	20250408	103700	2313974	2000	2000	2000	2000	0
655	20250408	103600	2313974	2000	2000	2000	2000	0
656	20250408	103500	2313974	2000	2000	2000	2000	0
657	20250408	103400	2313974	2000	1995	2000	1995	1150
658	20250408	103300	13989	1994	1994	1994	1994	0
659	20250408	103200	13989	1994	1994	1994	1994	0
660	20250408	103100	13989	1994	1994	1994	1994	0
661	20250408	103000	13989	1994	1994	1994	1994	0
662	20250408	102900	13989	1994	1994	1994	1994	0
663	20250408	102800	13989	1994	1994	1994	1994	0
664	20250408	102700	13989	1994	1994	1994	1994	0
665	20250408	102600	13989	1994	1994	1994	1994	1
666	20250408	102500	11995	1995	1995	1995	1995	1
667	20250408	102400	10000	2000	2000	2000	2000	0
668	20250408	102300	10000	2000	2000	2000	2000	0
669	20250408	102200	10000	2000	2000	2000	2000	0
670	20250408	102100	10000	2000	2000	2000	2000	0
671	20250408	102000	10000	2000	2000	2000	2000	0
672	20250408	101900	10000	2000	2000	2000	2000	0
673	20250408	101800	10000	2000	2000	2000	2000	0
674	20250408	101700	10000	2000	2000	2000	2000	0
675	20250408	101600	10000	2000	2000	2000	2000	0
676	20250408	101500	10000	2000	2000	2000	2000	0
677	20250408	101400	10000	2000	2000	2000	2000	0
678	20250408	101300	10000	2000	2000	2000	2000	0
679	20250408	101200	10000	2000	2000	2000	2000	0
680	20250408	101100	10000	2000	2000	2000	2000	0
681	20250408	101000	10000	2000	2000	2000	2000	0
682	20250408	100900	10000	2000	2000	2000	2000	0
683	20250408	100800	10000	2000	2000	2000	2000	0
684	20250408	100700	10000	2000	2000	2000	2000	1
685	20250408	100600	8000	2000	2000	2000	2000	0
686	20250408	100500	8000	2000	2000	2000	2000	0
687	20250408	100400	8000	2000	2000	2000	2000	0
688	20250408	100300	8000	2000	2000	2000	2000	0
689	20250408	100200	8000	2000	2000	2000	2000	0
690	20250408	100100	8000	2000	2000	2000	2000	0
691	20250408	100000	8000	2000	2000	2000	2000	0
692	20250408	095900	8000	2000	2000	2000	2000	0
693	20250408	095800	8000	2000	2000	2000	2000	0
694	20250408	095700	8000	2000	2000	2000	2000	0
695	20250408	095600	8000	2000	2000	2000	2000	0
696	20250408	095500	8000	2000	2000	2000	2000	0
697	20250408	095400	8000	2000	2000	2000	2000	0
698	20250408	095300	8000	2000	2000	2000	2000	0
699	20250408	095200	8000	2000	2000	2000	2000	0
700	20250408	095100	8000	2000	2000	2000	2000	0
701	20250408	095000	8000	2000	2000	2000	2000	0
702	20250408	094900	8000	2000	2000	2000	2000	0
703	20250408	094800	8000	2000	2000	2000	2000	0
704	20250408	094700	8000	2000	2000	2000	2000	0
705	20250408	094600	8000	2000	2000	2000	2000	0
706	20250408	094500	8000	2000	2000	2000	2000	0
707	20250408	094400	8000	2000	2000	2000	2000	1
708	20250408	094300	6000	2000	2000	2000	2000	0
709	20250408	094200	6000	2000	2000	2000	2000	0
710	20250408	094100	6000	2000	2000	2000	2000	0
711	20250408	094000	6000	2000	2000	2000	2000	0
712	20250408	093900	6000	2000	2000	2000	2000	0
713	20250408	093800	6000	2000	2000	2000	2000	0
714	20250408	093700	6000	2000	2000	2000	2000	0
715	20250408	093600	6000	2000	2000	2000	2000	0
716	20250408	093500	6000	2000	2000	2000	2000	0
717	20250408	093400	6000	2000	2000	2000	2000	0
718	20250408	093300	6000	2000	2000	2000	2000	0
719	20250408	093200	6000	2000	2000	2000	2000	0
720	20250408	093100	6000	2000	2000	2000	2000	0
721	20250408	093000	6000	2000	2000	2000	2000	0
722	20250408	092900	6000	2000	2000	2000	2000	0
723	20250408	092800	6000	2000	2000	2000	2000	0
724	20250408	092700	6000	2000	2000	2000	2000	0
725	20250408	092600	6000	2000	2000	2000	2000	0
726	20250408	092500	6000	2000	2000	2000	2000	0
727	20250408	092400	6000	2000	2000	2000	2000	0
728	20250408	092300	6000	2000	2000	2000	2000	0
729	20250408	092200	6000	2000	2000	2000	2000	0
730	20250408	092100	6000	2000	2000	2000	2000	0
731	20250408	092000	6000	2000	2000	2000	2000	0
732	20250408	091900	6000	2000	2000	2000	2000	0
733	20250408	091800	6000	2000	2000	2000	2000	0
734	20250408	091700	6000	2000	2000	2000	2000	0
735	20250408	091600	6000	2000	2000	2000	2000	0
736	20250408	091500	6000	2000	2000	2000	2000	0
737	20250408	091400	6000	2000	2000	2000	2000	0
738	20250408	091300	6000	2000	2000	2000	2000	0
739	20250408	091200	6000	2000	2000	2000	2000	0
740	20250408	091100	6000	2000	2000	2000	2000	0
741	20250408	091000	6000	2000	2000	2000	2000	0
742	20250408	090900	6000	2000	2000	2000	2000	0
743	20250408	090800	6000	2000	2000	2000	2000	0
744	20250408	090700	6000	2000	2000	2000	2000	0
745	20250408	090600	6000	2000	2000	2000	2000	0
746	20250408	090500	6000	2000	2000	2000	2000	0
747	20250408	090400	6000	2000	2000	2000	2000	0
748	20250408	090300	6000	2000	2000	2000	2000	0
749	20250408	090200	6000	2000	2000	2000	2000	0
750	20250408	090100	6000	2000	2000	2000	2000	2
751	20250408	090000	2000	2000	2000	2000	2000	1