KissMeData/493790/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	213200	21209110	1983	1983	1983	1983	1
3	20250408	213100	21209110	1983	1983	1983	1983	0
4	20250408	213000	21209110	1983	1983	1983	1983	0
5	20250408	212900	21209110	1983	1983	1983	1983	0
6	20250408	212800	21209110	1983	1983	1983	1983	0
7	20250408	212700	21209110	1983	1983	1983	1983	0
8	20250408	212600	21209110	1983	1983	1983	1983	0
9	20250408	212500	21209110	1983	1983	1983	1983	0
10	20250408	212400	21209110	1983	1983	1983	1983	0
11	20250408	212300	21209110	1983	1983	1983	1983	0
12	20250408	212200	21209110	1983	1983	1983	1983	0
13	20250408	212100	21209110	1983	1983	1983	1983	0
14	20250408	212000	21209110	1983	1983	1983	1983	0
15	20250408	211900	21209110	1983	1983	1983	1983	0
16	20250408	211800	21209110	1983	1983	1983	1983	0
17	20250408	211700	21209110	1983	1983	1983	1983	0
18	20250408	211600	21209110	1983	1983	1983	1983	0
19	20250408	211500	21209110	1983	1983	1983	1983	0
20	20250408	211400	21209110	1983	1983	1983	1983	0
21	20250408	211300	21209110	1983	1983	1983	1983	0
22	20250408	211200	21209110	1983	1983	1983	1983	0
23	20250408	211100	21209110	1983	1983	1983	1983	0
24	20250408	211000	21209110	1983	1983	1983	1983	0
25	20250408	210900	21209110	1983	1983	1983	1983	0
26	20250408	210800	21209110	1983	1983	1983	1983	0
27	20250408	210700	21209110	1983	1983	1983	1983	0
28	20250408	210600	21209110	1983	1983	1983	1983	0
29	20250408	210500	21209110	1983	1983	1983	1983	0
30	20250408	210400	21209110	1983	1983	1983	1983	0
31	20250408	210300	21209110	1983	1983	1983	1983	0
32	20250408	210200	21209110	1983	1983	1983	1983	1
33	20250408	210100	21209110	1983	1983	1983	1983	0
34	20250408	210000	21209110	1983	1983	1983	1983	0
35	20250408	205900	21209110	1983	1983	1983	1983	0
36	20250408	205800	21209110	1983	1983	1983	1983	0
37	20250408	205700	21209110	1983	1983	1983	1983	0
38	20250408	205600	21209110	1983	1983	1983	1983	0
39	20250408	205500	21209110	1983	1983	1983	1983	0
40	20250408	205400	21209110	1983	1983	1983	1983	0
41	20250408	205300	21209110	1983	1983	1983	1983	0
42	20250408	205200	21209110	1983	1983	1983	1983	0
43	20250408	205100	21209110	1983	1983	1983	1983	0
44	20250408	205000	21209110	1983	1983	1983	1983	0
45	20250408	204900	21209110	1983	1983	1983	1983	0
46	20250408	204800	21209110	1983	1983	1983	1983	0
47	20250408	204700	21209110	1983	1983	1983	1983	0
48	20250408	204600	21209110	1983	1983	1983	1983	0
49	20250408	204500	21209110	1983	1983	1983	1983	0
50	20250408	204400	21209110	1983	1983	1983	1983	0
51	20250408	204300	21209110	1983	1983	1983	1983	0
52	20250408	204200	21209110	1983	1983	1983	1983	0
53	20250408	204100	21209110	1983	1983	1983	1983	0
54	20250408	204000	21209110	1983	1983	1983	1983	0
55	20250408	203900	21209110	1983	1983	1983	1983	0
56	20250408	203800	21209110	1983	1983	1983	1983	0
57	20250408	203700	21209110	1983	1983	1983	1983	0
58	20250408	203600	21209110	1983	1983	1983	1983	0
59	20250408	203500	21209110	1983	1983	1983	1983	0
60	20250408	203400	21209110	1983	1983	1983	1983	0
61	20250408	203300	21209110	1983	1983	1983	1983	0
62	20250408	203200	21209110	1983	1983	1983	1983	1
63	20250408	203100	21209110	1983	1983	1983	1983	0
64	20250408	203000	21209110	1983	1983	1983	1983	0
65	20250408	202900	21209110	1983	1983	1983	1983	0
66	20250408	202800	21209110	1983	1983	1983	1983	0
67	20250408	202700	21209110	1983	1983	1983	1983	0
68	20250408	202600	21209110	1983	1983	1983	1983	0
69	20250408	202500	21209110	1983	1983	1983	1983	0
70	20250408	202400	21209110	1983	1983	1983	1983	0
71	20250408	202300	21209110	1983	1983	1983	1983	0
72	20250408	202200	21209110	1983	1983	1983	1983	0
73	20250408	202100	21209110	1983	1983	1983	1983	0
74	20250408	202000	21209110	1983	1983	1983	1983	0
75	20250408	201900	21209110	1983	1983	1983	1983	0
76	20250408	201800	21209110	1983	1983	1983	1983	0
77	20250408	201700	21209110	1983	1983	1983	1983	0
78	20250408	201600	21209110	1983	1983	1983	1983	0
79	20250408	201500	21209110	1983	1983	1983	1983	0
80	20250408	201400	21209110	1983	1983	1983	1983	0
81	20250408	201300	21209110	1983	1983	1983	1983	0
82	20250408	201200	21209110	1983	1983	1983	1983	0
83	20250408	201100	21209110	1983	1983	1983	1983	0
84	20250408	201000	21209110	1983	1983	1983	1983	0
85	20250408	200900	21209110	1983	1983	1983	1983	0
86	20250408	200800	21209110	1983	1983	1983	1983	0
87	20250408	200700	21209110	1983	1983	1983	1983	0
88	20250408	200600	21209110	1983	1983	1983	1983	0
89	20250408	200500	21209110	1983	1983	1983	1983	0
90	20250408	200400	21209110	1983	1983	1983	1983	0
91	20250408	200300	21209110	1983	1983	1983	1983	0
92	20250408	200200	21209110	1983	1983	1983	1983	1
93	20250408	200100	21209110	1983	1983	1983	1983	0
94	20250408	200000	21209110	1983	1983	1983	1983	0
95	20250408	195900	21209110	1983	1983	1983	1983	0
96	20250408	195800	21209110	1983	1983	1983	1983	0
97	20250408	195700	21209110	1983	1983	1983	1983	0
98	20250408	195600	21209110	1983	1983	1983	1983	0
99	20250408	195500	21209110	1983	1983	1983	1983	0
100	20250408	195400	21209110	1983	1983	1983	1983	0
101	20250408	195300	21209110	1983	1983	1983	1983	0
102	20250408	195200	21209110	1983	1983	1983	1983	0
103	20250408	195100	21209110	1983	1983	1983	1983	0
104	20250408	195000	21209110	1983	1983	1983	1983	0
105	20250408	194900	21209110	1983	1983	1983	1983	0
106	20250408	194800	21209110	1983	1983	1983	1983	0
107	20250408	194700	21209110	1983	1983	1983	1983	0
108	20250408	194600	21209110	1983	1983	1983	1983	0
109	20250408	194500	21209110	1983	1983	1983	1983	0
110	20250408	194400	21209110	1983	1983	1983	1983	0
111	20250408	194300	21209110	1983	1983	1983	1983	0
112	20250408	194200	21209110	1983	1983	1983	1983	0
113	20250408	194100	21209110	1983	1983	1983	1983	0
114	20250408	194000	21209110	1983	1983	1983	1983	0
115	20250408	193900	21209110	1983	1983	1983	1983	0
116	20250408	193800	21209110	1983	1983	1983	1983	0
117	20250408	193700	21209110	1983	1983	1983	1983	0
118	20250408	193600	21209110	1983	1983	1983	1983	0
119	20250408	193500	21209110	1983	1983	1983	1983	0
120	20250408	193400	21209110	1983	1983	1983	1983	0
121	20250408	193300	21209110	1983	1983	1983	1983	0
122	20250408	193200	21209110	1983	1983	1983	1983	1
123	20250408	193100	21209110	1983	1983	1983	1983	0
124	20250408	193000	21209110	1983	1983	1983	1983	0
125	20250408	192900	21209110	1983	1983	1983	1983	0
126	20250408	192800	21209110	1983	1983	1983	1983	0
127	20250408	192700	21209110	1983	1983	1983	1983	0
128	20250408	192600	21209110	1983	1983	1983	1983	0
129	20250408	192500	21209110	1983	1983	1983	1983	0
130	20250408	192400	21209110	1983	1983	1983	1983	0
131	20250408	192300	21209110	1983	1983	1983	1983	0
132	20250408	192200	21209110	1983	1983	1983	1983	0
133	20250408	192100	21209110	1983	1983	1983	1983	0
134	20250408	192000	21209110	1983	1983	1983	1983	0
135	20250408	191900	21209110	1983	1983	1983	1983	0
136	20250408	191800	21209110	1983	1983	1983	1983	0
137	20250408	191700	21209110	1983	1983	1983	1983	0
138	20250408	191600	21209110	1983	1983	1983	1983	0
139	20250408	191500	21209110	1983	1983	1983	1983	0
140	20250408	191400	21209110	1983	1983	1983	1983	0
141	20250408	191300	21209110	1983	1983	1983	1983	0
142	20250408	191200	21209110	1983	1983	1983	1983	0
143	20250408	191100	21209110	1983	1983	1983	1983	0
144	20250408	191000	21209110	1983	1983	1983	1983	0
145	20250408	190900	21209110	1983	1983	1983	1983	0
146	20250408	190800	21209110	1983	1983	1983	1983	0
147	20250408	190700	21209110	1983	1983	1983	1983	0
148	20250408	190600	21209110	1983	1983	1983	1983	0
149	20250408	190500	21209110	1983	1983	1983	1983	0
150	20250408	190400	21209110	1983	1983	1983	1983	0
151	20250408	190300	21209110	1983	1983	1983	1983	0
152	20250408	190200	21209110	1983	1983	1983	1983	1
153	20250408	190100	21209110	1983	1983	1983	1983	0
154	20250408	190000	21209110	1983	1983	1983	1983	0
155	20250408	185900	21209110	1983	1983	1983	1983	0
156	20250408	185800	21209110	1983	1983	1983	1983	0
157	20250408	185700	21209110	1983	1983	1983	1983	0
158	20250408	185600	21209110	1983	1983	1983	1983	0
159	20250408	185500	21209110	1983	1983	1983	1983	0
160	20250408	185400	21209110	1983	1983	1983	1983	0
161	20250408	185300	21209110	1983	1983	1983	1983	0
162	20250408	185200	21209110	1983	1983	1983	1983	0
163	20250408	185100	21209110	1983	1983	1983	1983	0
164	20250408	185000	21209110	1983	1983	1983	1983	0
165	20250408	184900	21209110	1983	1983	1983	1983	0
166	20250408	184800	21209110	1983	1983	1983	1983	0
167	20250408	184700	21209110	1983	1983	1983	1983	0
168	20250408	184600	21209110	1983	1983	1983	1983	0
169	20250408	184500	21209110	1983	1983	1983	1983	0
170	20250408	184400	21209110	1983	1983	1983	1983	0
171	20250408	184300	21209110	1983	1983	1983	1983	0
172	20250408	184200	21209110	1983	1983	1983	1983	0
173	20250408	184100	21209110	1983	1983	1983	1983	0
174	20250408	184000	21209110	1983	1983	1983	1983	0
175	20250408	183900	21209110	1983	1983	1983	1983	0
176	20250408	183800	21209110	1983	1983	1983	1983	0
177	20250408	183700	21209110	1983	1983	1983	1983	0
178	20250408	183600	21209110	1983	1983	1983	1983	0
179	20250408	183500	21209110	1983	1983	1983	1983	0
180	20250408	183400	21209110	1983	1983	1983	1983	0
181	20250408	183300	21209110	1983	1983	1983	1983	0
182	20250408	183200	21209110	1983	1983	1983	1983	1
183	20250408	183100	21209110	1983	1983	1983	1983	0
184	20250408	183000	21209110	1983	1983	1983	1983	0
185	20250408	182900	21209110	1983	1983	1983	1983	0
186	20250408	182800	21209110	1983	1983	1983	1983	0
187	20250408	182700	21209110	1983	1983	1983	1983	0
188	20250408	182600	21209110	1983	1983	1983	1983	0
189	20250408	182500	21209110	1983	1983	1983	1983	0
190	20250408	182400	21209110	1983	1983	1983	1983	0
191	20250408	182300	21209110	1983	1983	1983	1983	0
192	20250408	182200	21209110	1983	1983	1983	1983	0
193	20250408	182100	21209110	1983	1983	1983	1983	0
194	20250408	182000	21209110	1983	1983	1983	1983	0
195	20250408	181900	21209110	1983	1983	1983	1983	0
196	20250408	181800	21209110	1983	1983	1983	1983	0
197	20250408	181700	21209110	1983	1983	1983	1983	0
198	20250408	181600	21209110	1983	1983	1983	1983	0
199	20250408	181500	21209110	1983	1983	1983	1983	0
200	20250408	181400	21209110	1983	1983	1983	1983	0
201	20250408	181300	21209110	1983	1983	1983	1983	0
202	20250408	181200	21209110	1983	1983	1983	1983	0
203	20250408	181100	21209110	1983	1983	1983	1983	0
204	20250408	181000	21209110	1983	1983	1983	1983	0
205	20250408	180900	21209110	1983	1983	1983	1983	0
206	20250408	180800	21209110	1983	1983	1983	1983	0
207	20250408	180700	21209110	1983	1983	1983	1983	0
208	20250408	180600	21209110	1983	1983	1983	1983	0
209	20250408	180500	21209110	1983	1983	1983	1983	0
210	20250408	180400	21209110	1983	1983	1983	1983	0
211	20250408	180300	21209110	1983	1983	1983	1983	0
212	20250408	180200	21209110	1983	1983	1983	1983	1
213	20250408	180100	21209110	1983	1983	1983	1983	0
214	20250408	180000	21209110	1983	1983	1983	1983	0
215	20250408	175900	21209110	1983	1983	1983	1983	0
216	20250408	175800	21209110	1983	1983	1983	1983	0
217	20250408	175700	21209110	1983	1983	1983	1983	0
218	20250408	175600	21209110	1983	1983	1983	1983	0
219	20250408	175500	21209110	1983	1983	1983	1983	0
220	20250408	175400	21209110	1983	1983	1983	1983	0
221	20250408	175300	21209110	1983	1983	1983	1983	0
222	20250408	175200	21209110	1983	1983	1983	1983	0
223	20250408	175100	21209110	1983	1983	1983	1983	0
224	20250408	175000	21209110	1983	1983	1983	1983	0
225	20250408	174900	21209110	1983	1983	1983	1983	0
226	20250408	174800	21209110	1983	1983	1983	1983	0
227	20250408	174700	21209110	1983	1983	1983	1983	0
228	20250408	174600	21209110	1983	1983	1983	1983	0
229	20250408	174500	21209110	1983	1983	1983	1983	0
230	20250408	174400	21209110	1983	1983	1983	1983	0
231	20250408	174300	21209110	1983	1983	1983	1983	0
232	20250408	174200	21209110	1983	1983	1983	1983	0
233	20250408	174100	21209110	1983	1983	1983	1983	0
234	20250408	174000	21209110	1983	1983	1983	1983	0
235	20250408	173900	21209110	1983	1983	1983	1983	0
236	20250408	173800	21209110	1983	1983	1983	1983	0
237	20250408	173700	21209110	1983	1983	1983	1983	0
238	20250408	173600	21209110	1983	1983	1983	1983	0
239	20250408	173500	21209110	1983	1983	1983	1983	0
240	20250408	173400	21209110	1983	1983	1983	1983	0
241	20250408	173300	21209110	1983	1983	1983	1983	0
242	20250408	173200	21209110	1983	1983	1983	1983	1
243	20250408	173100	21209110	1983	1983	1983	1983	0
244	20250408	173000	21209110	1983	1983	1983	1983	0
245	20250408	172900	21209110	1983	1983	1983	1983	0
246	20250408	172800	21209110	1983	1983	1983	1983	0
247	20250408	172700	21209110	1983	1983	1983	1983	0
248	20250408	172600	21209110	1983	1983	1983	1983	0
249	20250408	172500	21209110	1983	1983	1983	1983	0
250	20250408	172400	21209110	1983	1983	1983	1983	0
251	20250408	172300	21209110	1983	1983	1983	1983	0
252	20250408	172200	21209110	1983	1983	1983	1983	0
253	20250408	172100	21209110	1983	1983	1983	1983	0
254	20250408	172000	21209110	1983	1983	1983	1983	0
255	20250408	171900	21209110	1983	1983	1983	1983	0
256	20250408	171800	21209110	1983	1983	1983	1983	0
257	20250408	171700	21209110	1983	1983	1983	1983	0
258	20250408	171600	21209110	1983	1983	1983	1983	0
259	20250408	171500	21209110	1983	1983	1983	1983	0
260	20250408	171400	21209110	1983	1983	1983	1983	0
261	20250408	171300	21209110	1983	1983	1983	1983	0
262	20250408	171200	21209110	1983	1983	1983	1983	0
263	20250408	171100	21209110	1983	1983	1983	1983	0
264	20250408	171000	21209110	1983	1983	1983	1983	0
265	20250408	170900	21209110	1983	1983	1983	1983	0
266	20250408	170800	21209110	1983	1983	1983	1983	0
267	20250408	170700	21209110	1983	1983	1983	1983	0
268	20250408	170600	21209110	1983	1983	1983	1983	0
269	20250408	170500	21209110	1983	1983	1983	1983	0
270	20250408	170400	21209110	1983	1983	1983	1983	0
271	20250408	170300	21209110	1983	1983	1983	1983	0
272	20250408	170200	21209110	1983	1983	1983	1983	1
273	20250408	170100	21209110	1983	1983	1983	1983	0
274	20250408	170000	21209110	1983	1983	1983	1983	0
275	20250408	165900	21209110	1983	1983	1983	1983	0
276	20250408	165800	21209110	1983	1983	1983	1983	0
277	20250408	165700	21209110	1983	1983	1983	1983	0
278	20250408	165600	21209110	1983	1983	1983	1983	0
279	20250408	165500	21209110	1983	1983	1983	1983	0
280	20250408	165400	21209110	1983	1983	1983	1983	0
281	20250408	165300	21209110	1983	1983	1983	1983	0
282	20250408	165200	21209110	1983	1983	1983	1983	0
283	20250408	165100	21209110	1983	1983	1983	1983	0
284	20250408	165000	21209110	1983	1983	1983	1983	0
285	20250408	164900	21209110	1983	1983	1983	1983	0
286	20250408	164800	21209110	1983	1983	1983	1983	0
287	20250408	164700	21209110	1983	1983	1983	1983	0
288	20250408	164600	21209110	1983	1983	1983	1983	0
289	20250408	164500	21209110	1983	1983	1983	1983	0
290	20250408	164400	21209110	1983	1983	1983	1983	0
291	20250408	164300	21209110	1983	1983	1983	1983	0
292	20250408	164200	21209110	1983	1983	1983	1983	0
293	20250408	164100	21209110	1983	1983	1983	1983	0
294	20250408	164000	21209110	1983	1983	1983	1983	0
295	20250408	163900	21209110	1983	1983	1983	1983	0
296	20250408	163800	21209110	1983	1983	1983	1983	0
297	20250408	163700	21209110	1983	1983	1983	1983	0
298	20250408	163600	21209110	1983	1983	1983	1983	0
299	20250408	163500	21209110	1983	1983	1983	1983	0
300	20250408	163400	21209110	1983	1983	1983	1983	0
301	20250408	163300	21209110	1983	1983	1983	1983	0
302	20250408	163200	21209110	1983	1983	1983	1983	1
303	20250408	163100	21209110	1983	1983	1983	1983	0
304	20250408	163000	21209110	1983	1983	1983	1983	0
305	20250408	162900	21209110	1983	1983	1983	1983	0
306	20250408	162800	21209110	1983	1983	1983	1983	0
307	20250408	162700	21209110	1983	1983	1983	1983	0
308	20250408	162600	21209110	1983	1983	1983	1983	0
309	20250408	162500	21209110	1983	1983	1983	1983	0
310	20250408	162400	21209110	1983	1983	1983	1983	0
311	20250408	162300	21209110	1983	1983	1983	1983	0
312	20250408	162200	21209110	1983	1983	1983	1983	0
313	20250408	162100	21209110	1983	1983	1983	1983	0
314	20250408	162000	21209110	1983	1983	1983	1983	0
315	20250408	161900	21209110	1983	1983	1983	1983	0
316	20250408	161800	21209110	1983	1983	1983	1983	0
317	20250408	161700	21209110	1983	1983	1983	1983	0
318	20250408	161600	21209110	1983	1983	1983	1983	0
319	20250408	161500	21209110	1983	1983	1983	1983	0
320	20250408	161400	21209110	1983	1983	1983	1983	0
321	20250408	161300	21209110	1983	1983	1983	1983	0
322	20250408	161200	21209110	1983	1983	1983	1983	0
323	20250408	161100	21209110	1983	1983	1983	1983	0
324	20250408	161000	21209110	1983	1983	1983	1983	0
325	20250408	160900	21209110	1983	1983	1983	1983	0
326	20250408	160800	21209110	1983	1983	1983	1983	0
327	20250408	160700	21209110	1983	1983	1983	1983	0
328	20250408	160600	21209110	1983	1983	1983	1983	0
329	20250408	160500	21209110	1983	1983	1983	1983	0
330	20250408	160400	21209110	1983	1983	1983	1983	0
331	20250408	160300	21209110	1983	1983	1983	1983	0
332	20250408	160200	21209110	1983	1983	1983	1983	1
333	20250408	160100	21209110	1983	1983	1983	1983	0
334	20250408	160000	21209110	1983	1983	1983	1983	0
335	20250408	155900	21209110	1983	1983	1983	1983	0
336	20250408	155800	21209110	1983	1983	1983	1983	0
337	20250408	155700	21209110	1983	1983	1983	1983	0
338	20250408	155600	21209110	1983	1983	1983	1983	0
339	20250408	155500	21209110	1983	1983	1983	1983	0
340	20250408	155400	21209110	1983	1983	1983	1983	0
341	20250408	155300	21209110	1983	1983	1983	1983	0
342	20250408	155200	21209110	1983	1983	1983	1983	0
343	20250408	155100	21209110	1983	1983	1983	1983	0
344	20250408	155000	21209110	1983	1983	1983	1983	0
345	20250408	154900	21209110	1983	1983	1983	1983	0
346	20250408	154800	21209110	1983	1983	1983	1983	0
347	20250408	154700	21209110	1983	1983	1983	1983	0
348	20250408	154600	21209110	1983	1983	1983	1983	0
349	20250408	154500	21209110	1983	1983	1983	1983	0
350	20250408	154400	21209110	1983	1983	1983	1983	0
351	20250408	154300	21209110	1983	1983	1983	1983	0
352	20250408	154200	21209110	1983	1983	1983	1983	0
353	20250408	154100	21209110	1983	1983	1983	1983	0
354	20250408	154000	21209110	1983	1983	1983	1983	0
355	20250408	153900	21209110	1983	1983	1983	1983	0
356	20250408	153800	21209110	1983	1983	1983	1983	0
357	20250408	153700	21209110	1983	1983	1983	1983	0
358	20250408	153600	21209110	1983	1983	1983	1983	0
359	20250408	153500	21209110	1983	1983	1983	1983	0
360	20250408	153400	21209110	1983	1983	1983	1983	0
361	20250408	153300	21209110	1983	1983	1983	1983	0
362	20250408	153200	21209110	1983	1983	1983	1983	1
363	20250408	153100	21209110	1983	1983	1983	1983	0
364	20250408	153000	21209110	1983	1983	1983	1983	1
365	20250408	152900	21207127	1985	1985	1985	1985	0
366	20250408	152800	21207127	1985	1985	1985	1985	0
367	20250408	152700	21207127	1985	1985	1985	1985	0
368	20250408	152600	21207127	1985	1985	1985	1985	0
369	20250408	152500	21207127	1985	1985	1985	1985	0
370	20250408	152400	21207127	1985	1985	1985	1985	0
371	20250408	152300	21207127	1985	1985	1985	1985	0
372	20250408	152200	21207127	1985	1985	1985	1985	0
373	20250408	152100	21207127	1985	1985	1985	1985	0
374	20250408	152000	21207127	1985	1985	1985	1985	0
375	20250408	151900	21207127	1985	1985	1985	1985	0
376	20250408	151800	21207127	1985	1985	1985	1985	0
377	20250408	151700	21207127	1985	1985	1985	1985	0
378	20250408	151600	21207127	1985	1985	1985	1985	0
379	20250408	151500	21207127	1985	1985	1985	1985	0
380	20250408	151400	21207127	1985	1985	1985	1985	0
381	20250408	151300	21207127	1985	1985	1985	1985	0
382	20250408	151200	21207127	1985	1985	1985	1985	0
383	20250408	151100	21207127	1985	1985	1985	1985	0
384	20250408	151000	21207127	1985	1985	1985	1985	0
385	20250408	150900	21207127	1985	1985	1985	1985	0
386	20250408	150800	21207127	1985	1985	1985	1985	0
387	20250408	150700	21207127	1985	1985	1985	1985	0
388	20250408	150600	21207127	1985	1985	1985	1985	0
389	20250408	150500	21207127	1985	1985	1985	1985	0
390	20250408	150400	21207127	1985	1985	1985	1985	0
391	20250408	150300	21207127	1985	1985	1985	1985	0
392	20250408	150200	21207127	1985	1985	1985	1985	8
393	20250408	150100	21191247	1982	1982	1982	1982	0
394	20250408	150000	21191247	1982	1982	1982	1982	0
395	20250408	145900	21191247	1982	1982	1982	1982	0
396	20250408	145800	21191247	1982	1982	1982	1982	0
397	20250408	145700	21191247	1982	1982	1982	1982	0
398	20250408	145600	21191247	1982	1982	1982	1982	0
399	20250408	145500	21191247	1982	1982	1982	1982	0
400	20250408	145400	21191247	1982	1982	1982	1982	0
401	20250408	145300	21191247	1982	1982	1982	1982	0
402	20250408	145200	21191247	1982	1982	1982	1982	0
403	20250408	145100	21191247	1982	1982	1982	1982	0
404	20250408	145000	21191247	1982	1982	1982	1982	0
405	20250408	144900	21191247	1982	1982	1982	1982	0
406	20250408	144800	21191247	1982	1982	1982	1982	0
407	20250408	144700	21191247	1982	1984	1984	1982	2007
408	20250408	144600	17213331	1985	1985	1985	1985	0
409	20250408	144500	17213331	1985	1985	1985	1985	0
410	20250408	144400	17213331	1985	1985	1985	1985	0
411	20250408	144300	17213331	1985	1985	1985	1985	0
412	20250408	144200	17213331	1985	1985	1985	1985	0
413	20250408	144100	17213331	1985	1985	1985	1985	0
414	20250408	144000	17213331	1985	1985	1985	1985	0
415	20250408	143900	17213331	1985	1985	1985	1985	0
416	20250408	143800	17213331	1985	1985	1985	1985	0
417	20250408	143700	17213331	1985	1985	1985	1985	0
418	20250408	143600	17213331	1985	1985	1985	1985	0
419	20250408	143500	17213331	1985	1985	1985	1985	0
420	20250408	143400	17213331	1985	1985	1985	1985	0
421	20250408	143300	17213331	1985	1985	1985	1985	0
422	20250408	143200	17213331	1985	1985	1985	1985	0
423	20250408	143100	17213331	1985	1985	1985	1985	0
424	20250408	143000	17213331	1985	1985	1985	1985	0
425	20250408	142900	17213331	1985	1985	1985	1985	0
426	20250408	142800	17213331	1985	1985	1985	1985	0
427	20250408	142700	17213331	1985	1985	1985	1985	0
428	20250408	142600	17213331	1985	1985	1985	1985	0
429	20250408	142500	17213331	1985	1985	1985	1985	0
430	20250408	142400	17213331	1985	1985	1985	1985	0
431	20250408	142300	17213331	1985	1985	1985	1985	0
432	20250408	142200	17213331	1985	1985	1985	1985	0
433	20250408	142100	17213331	1985	1985	1985	1985	0
434	20250408	142000	17213331	1985	1985	1985	1985	0
435	20250408	141900	17213331	1985	1985	1985	1985	0
436	20250408	141800	17213331	1985	1985	1985	1985	0
437	20250408	141700	17213331	1985	1985	1985	1985	0
438	20250408	141600	17213331	1985	1985	1985	1985	0
439	20250408	141500	17213331	1985	1985	1985	1985	0
440	20250408	141400	17213331	1985	1985	1985	1985	0
441	20250408	141300	17213331	1985	1985	1985	1985	0
442	20250408	141200	17213331	1985	1985	1985	1985	0
443	20250408	141100	17213331	1985	1985	1985	1985	0
444	20250408	141000	17213331	1985	1985	1985	1985	0
445	20250408	140900	17213331	1985	1985	1985	1985	0
446	20250408	140800	17213331	1985	1985	1985	1985	0
447	20250408	140700	17213331	1985	1985	1985	1985	0
448	20250408	140600	17213331	1985	1985	1985	1985	0
449	20250408	140500	17213331	1985	1985	1985	1985	0
450	20250408	140400	17213331	1985	1985	1985	1985	0
451	20250408	140300	17213331	1985	1985	1985	1985	0
452	20250408	140200	17213331	1985	1985	1985	1985	0
453	20250408	140100	17213331	1985	1985	1985	1985	0
454	20250408	140000	17213331	1985	1985	1985	1985	0
455	20250408	135900	17213331	1985	1985	1985	1985	0
456	20250408	135800	17213331	1985	1985	1985	1985	0
457	20250408	135700	17213331	1985	1985	1985	1985	0
458	20250408	135600	17213331	1985	1985	1985	1985	0
459	20250408	135500	17213331	1985	1985	1985	1985	0
460	20250408	135400	17213331	1985	1985	1985	1985	0
461	20250408	135300	17213331	1985	1985	1985	1985	0
462	20250408	135200	17213331	1985	1985	1985	1985	0
463	20250408	135100	17213331	1985	1985	1985	1985	0
464	20250408	135000	17213331	1985	1985	1985	1985	0
465	20250408	134900	17213331	1985	1985	1985	1985	0
466	20250408	134800	17213331	1985	1985	1985	1985	0
467	20250408	134700	17213331	1985	1985	1985	1985	0
468	20250408	134600	17213331	1985	1985	1985	1985	0
469	20250408	134500	17213331	1985	1985	1985	1985	0
470	20250408	134400	17213331	1985	1985	1985	1985	0
471	20250408	134300	17213331	1985	1985	1985	1985	0
472	20250408	134200	17213331	1985	1985	1985	1985	0
473	20250408	134100	17213331	1985	1985	1985	1985	0
474	20250408	134000	17213331	1985	1985	1985	1985	10
475	20250408	133900	17193481	1987	1987	1987	1987	0
476	20250408	133800	17193481	1987	1987	1987	1987	0
477	20250408	133700	17193481	1987	1987	1987	1987	0
478	20250408	133600	17193481	1987	1987	1987	1987	0
479	20250408	133500	17193481	1987	1987	1987	1987	0
480	20250408	133400	17193481	1987	1987	1987	1987	0
481	20250408	133300	17193481	1987	1987	1987	1987	0
482	20250408	133200	17193481	1987	1987	1987	1987	0
483	20250408	133100	17193481	1987	1987	1987	1987	0
484	20250408	133000	17193481	1987	1987	1987	1987	0
485	20250408	132900	17193481	1987	1987	1987	1987	0
486	20250408	132800	17193481	1987	1987	1987	1987	0
487	20250408	132700	17193481	1987	1987	1987	1987	0
488	20250408	132600	17193481	1987	1987	1987	1987	0
489	20250408	132500	17193481	1987	1987	1987	1987	0
490	20250408	132400	17193481	1987	1987	1987	1987	0
491	20250408	132300	17193481	1987	1987	1987	1987	0
492	20250408	132200	17193481	1987	1987	1987	1987	0
493	20250408	132100	17193481	1987	1987	1987	1987	0
494	20250408	132000	17193481	1987	1987	1987	1987	0
495	20250408	131900	17193481	1987	1987	1987	1987	0
496	20250408	131800	17193481	1987	1987	1987	1987	0
497	20250408	131700	17193481	1987	1987	1987	1987	0
498	20250408	131600	17193481	1987	1987	1987	1987	0
499	20250408	131500	17193481	1987	1987	1987	1987	0
500	20250408	131400	17193481	1987	1987	1987	1987	0
501	20250408	131300	17193481	1987	1987	1987	1987	0
502	20250408	131200	17193481	1987	1987	1987	1987	0
503	20250408	131100	17193481	1987	1987	1987	1987	0
504	20250408	131000	17193481	1987	1987	1987	1987	0
505	20250408	130900	17193481	1987	1987	1987	1987	0
506	20250408	130800	17193481	1987	1987	1987	1987	0
507	20250408	130700	17193481	1987	1987	1987	1987	0
508	20250408	130600	17193481	1987	1987	1987	1987	0
509	20250408	130500	17193481	1987	1987	1987	1987	0
510	20250408	130400	17193481	1987	1987	1987	1987	0
511	20250408	130300	17193481	1987	1987	1987	1987	0
512	20250408	130200	17193481	1987	1987	1987	1987	0
513	20250408	130100	17193481	1987	1987	1987	1987	0
514	20250408	130000	17193481	1987	1987	1987	1987	0
515	20250408	125900	17193481	1987	1987	1987	1987	0
516	20250408	125800	17193481	1987	1987	1987	1987	0
517	20250408	125700	17193481	1987	1987	1987	1987	0
518	20250408	125600	17193481	1987	1987	1987	1987	0
519	20250408	125500	17193481	1987	1987	1987	1987	0
520	20250408	125400	17193481	1987	1987	1987	1987	0
521	20250408	125300	17193481	1987	1987	1987	1987	0
522	20250408	125200	17193481	1987	1987	1987	1987	0
523	20250408	125100	17193481	1987	1987	1987	1987	0
524	20250408	125000	17193481	1987	1987	1987	1987	0
525	20250408	124900	17193481	1987	1987	1987	1987	0
526	20250408	124800	17193481	1987	1987	1987	1987	0
527	20250408	124700	17193481	1987	1987	1987	1987	0
528	20250408	124600	17193481	1987	1987	1987	1987	0
529	20250408	124500	17193481	1987	1987	1987	1987	0
530	20250408	124400	17193481	1987	1987	1987	1987	0
531	20250408	124300	17193481	1987	1987	1987	1987	0
532	20250408	124200	17193481	1987	1987	1987	1987	0
533	20250408	124100	17193481	1987	1987	1987	1987	0
534	20250408	124000	17193481	1987	1987	1987	1987	0
535	20250408	123900	17193481	1987	1987	1987	1987	0
536	20250408	123800	17193481	1987	1987	1987	1987	0
537	20250408	123700	17193481	1987	1987	1987	1987	0
538	20250408	123600	17193481	1987	1987	1987	1987	0
539	20250408	123500	17193481	1987	1987	1987	1987	0
540	20250408	123400	17193481	1987	1987	1987	1987	0
541	20250408	123300	17193481	1987	1987	1987	1987	0
542	20250408	123200	17193481	1987	1987	1987	1987	0
543	20250408	123100	17193481	1987	1987	1987	1987	0
544	20250408	123000	17193481	1987	1987	1987	1987	0
545	20250408	122900	17193481	1987	1987	1987	1987	0
546	20250408	122800	17193481	1987	1987	1987	1987	0
547	20250408	122700	17193481	1987	1987	1987	1987	0
548	20250408	122600	17193481	1987	1987	1987	1987	0
549	20250408	122500	17193481	1987	1987	1987	1987	0
550	20250408	122400	17193481	1987	1987	1987	1987	0
551	20250408	122300	17193481	1987	1987	1987	1987	0
552	20250408	122200	17193481	1987	1987	1987	1987	0
553	20250408	122100	17193481	1987	1987	1987	1987	0
554	20250408	122000	17193481	1987	1987	1987	1987	0
555	20250408	121900	17193481	1987	1987	1987	1987	0
556	20250408	121800	17193481	1987	1987	1987	1987	0
557	20250408	121700	17193481	1987	1987	1987	1987	0
558	20250408	121600	17193481	1987	1987	1987	1987	0
559	20250408	121500	17193481	1987	1987	1987	1987	0
560	20250408	121400	17193481	1987	1987	1987	1987	0
561	20250408	121300	17193481	1987	1987	1987	1987	0
562	20250408	121200	17193481	1987	1987	1987	1987	0
563	20250408	121100	17193481	1987	1987	1987	1987	0
564	20250408	121000	17193481	1987	1987	1987	1987	0
565	20250408	120900	17193481	1987	1987	1987	1987	0
566	20250408	120800	17193481	1987	1987	1987	1987	0
567	20250408	120700	17193481	1987	1987	1987	1987	0
568	20250408	120600	17193481	1987	1987	1987	1987	0
569	20250408	120500	17193481	1987	1987	1987	1987	0
570	20250408	120400	17193481	1987	1987	1987	1987	0
571	20250408	120300	17193481	1987	1987	1987	1987	0
572	20250408	120200	17193481	1987	1987	1987	1987	0
573	20250408	120100	17193481	1987	1987	1987	1987	0
574	20250408	120000	17193481	1987	1987	1987	1987	0
575	20250408	115900	17193481	1987	1987	1987	1987	0
576	20250408	115800	17193481	1987	1987	1987	1987	0
577	20250408	115700	17193481	1987	1987	1987	1987	0
578	20250408	115600	17193481	1987	1987	1987	1987	0
579	20250408	115500	17193481	1987	1987	1987	1987	0
580	20250408	115400	17193481	1987	1987	1987	1987	0
581	20250408	115300	17193481	1987	1987	1987	1987	0
582	20250408	115200	17193481	1987	1987	1987	1987	0
583	20250408	115100	17193481	1987	1987	1987	1987	0
584	20250408	115000	17193481	1987	1987	1987	1987	0
585	20250408	114900	17193481	1987	1987	1987	1987	0
586	20250408	114800	17193481	1987	1987	1987	1987	0
587	20250408	114700	17193481	1987	1987	1987	1987	0
588	20250408	114600	17193481	1987	1987	1987	1987	0
589	20250408	114500	17193481	1987	1987	1987	1987	0
590	20250408	114400	17193481	1987	1987	1987	1987	2796
591	20250408	114300	11637829	1987	1987	1987	1987	0
592	20250408	114200	11637829	1987	1987	1987	1987	0
593	20250408	114100	11637829	1987	1987	1987	1987	0
594	20250408	114000	11637829	1987	1987	1987	1987	0
595	20250408	113900	11637829	1987	1987	1987	1987	391
596	20250408	113800	10860912	1987	1987	1987	1987	0
597	20250408	113700	10860912	1987	1987	1987	1987	0
598	20250408	113600	10860912	1987	1987	1987	1987	0
599	20250408	113500	10860912	1987	1987	1987	1987	0
600	20250408	113400	10860912	1987	1987	1987	1987	0
601	20250408	113300	10860912	1987	1987	1987	1987	0
602	20250408	113200	10860912	1987	1987	1987	1987	0
603	20250408	113100	10860912	1987	1987	1987	1987	0
604	20250408	113000	10860912	1987	1987	1987	1987	0
605	20250408	112900	10860912	1987	1987	1987	1987	0
606	20250408	112800	10860912	1987	1987	1987	1987	0
607	20250408	112700	10860912	1987	1987	1987	1987	0
608	20250408	112600	10860912	1987	1987	1987	1987	0
609	20250408	112500	10860912	1987	1987	1987	1987	0
610	20250408	112400	10860912	1987	1987	1987	1987	0
611	20250408	112300	10860912	1987	1987	1987	1987	0
612	20250408	112200	10860912	1987	1987	1987	1987	0
613	20250408	112100	10860912	1987	1987	1987	1987	0
614	20250408	112000	10860912	1987	1987	1987	1987	0
615	20250408	111900	10860912	1987	1987	1987	1987	0
616	20250408	111800	10860912	1987	1987	1987	1987	0
617	20250408	111700	10860912	1987	1987	1987	1987	0
618	20250408	111600	10860912	1987	1987	1987	1987	0
619	20250408	111500	10860912	1987	1987	1987	1987	0
620	20250408	111400	10860912	1987	1987	1987	1987	0
621	20250408	111300	10860912	1987	1987	1987	1987	0
622	20250408	111200	10860912	1987	1987	1987	1987	17
623	20250408	111100	10827133	1987	1987	1987	1987	0
624	20250408	111000	10827133	1987	1987	1987	1987	0
625	20250408	110900	10827133	1987	1987	1987	1987	0
626	20250408	110800	10827133	1987	1987	1987	1987	0
627	20250408	110700	10827133	1987	1987	1987	1987	0
628	20250408	110600	10827133	1987	1987	1987	1987	0
629	20250408	110500	10827133	1987	1987	1987	1987	0
630	20250408	110400	10827133	1987	1987	1987	1987	0
631	20250408	110300	10827133	1987	1987	1987	1987	0
632	20250408	110200	10827133	1987	1987	1987	1987	0
633	20250408	110100	10827133	1987	1987	1987	1987	0
634	20250408	110000	10827133	1987	1987	1987	1987	500
635	20250408	105900	9833633	1987	1987	1987	1987	0
636	20250408	105800	9833633	1987	1987	1987	1987	0
637	20250408	105700	9833633	1987	1987	1987	1987	500
638	20250408	105600	8840133	1987	1987	1987	1987	0
639	20250408	105500	8840133	1987	1987	1987	1987	0
640	20250408	105400	8840133	1987	1987	1987	1987	0
641	20250408	105300	8840133	1987	1987	1987	1987	0
642	20250408	105200	8840133	1987	1987	1987	1987	0
643	20250408	105100	8840133	1987	1987	1987	1987	0
644	20250408	105000	8840133	1987	1987	1987	1987	0
645	20250408	104900	8840133	1987	1987	1987	1987	0
646	20250408	104800	8840133	1987	1987	1987	1987	0
647	20250408	104700	8840133	1987	1987	1987	1987	0
648	20250408	104600	8840133	1987	1987	1987	1987	0
649	20250408	104500	8840133	1987	1987	1987	1987	0
650	20250408	104400	8840133	1987	1987	1987	1987	0
651	20250408	104300	8840133	1987	1987	1987	1987	0
652	20250408	104200	8840133	1987	1987	1987	1987	0
653	20250408	104100	8840133	1987	1987	1987	1987	0
654	20250408	104000	8840133	1987	1987	1987	1987	0
655	20250408	103900	8840133	1987	1987	1987	1987	0
656	20250408	103800	8840133	1987	1987	1987	1987	0
657	20250408	103700	8840133	1987	1987	1987	1987	0
658	20250408	103600	8840133	1987	1987	1987	1987	0
659	20250408	103500	8840133	1987	1987	1987	1987	0
660	20250408	103400	8840133	1987	1987	1987	1987	0
661	20250408	103300	8840133	1987	1987	1987	1987	0
662	20250408	103200	8840133	1987	1987	1987	1987	0
663	20250408	103100	8840133	1987	1986	1988	1986	2838
664	20250408	103000	3201002	1987	1987	1987	1987	0
665	20250408	102900	3201002	1987	1987	1987	1987	0
666	20250408	102800	3201002	1987	1987	1987	1987	0
667	20250408	102700	3201002	1987	1987	1987	1987	0
668	20250408	102600	3201002	1987	1987	1987	1987	0
669	20250408	102500	3201002	1987	1987	1987	1987	0
670	20250408	102400	3201002	1987	1987	1987	1987	0
671	20250408	102300	3201002	1987	1987	1987	1987	0
672	20250408	102200	3201002	1987	1987	1987	1987	0
673	20250408	102100	3201002	1987	1987	1987	1987	0
674	20250408	102000	3201002	1987	1987	1987	1987	0
675	20250408	101900	3201002	1987	1987	1987	1987	0
676	20250408	101800	3201002	1987	1987	1987	1987	0
677	20250408	101700	3201002	1987	1987	1987	1987	0
678	20250408	101600	3201002	1987	1987	1987	1987	0
679	20250408	101500	3201002	1987	1987	1987	1987	0
680	20250408	101400	3201002	1987	1987	1987	1987	0
681	20250408	101300	3201002	1987	1987	1987	1987	0
682	20250408	101200	3201002	1987	1987	1987	1987	0
683	20250408	101100	3201002	1987	1987	1987	1987	0
684	20250408	101000	3201002	1987	1987	1987	1987	0
685	20250408	100900	3201002	1987	1987	1987	1987	0
686	20250408	100800	3201002	1987	1987	1987	1987	5
687	20250408	100700	3191067	1985	1985	1985	1985	0
688	20250408	100600	3191067	1985	1985	1985	1985	0
689	20250408	100500	3191067	1985	1985	1985	1985	0
690	20250408	100400	3191067	1985	1985	1985	1985	0
691	20250408	100300	3191067	1985	1985	1985	1985	0
692	20250408	100200	3191067	1985	1985	1985	1985	0
693	20250408	100100	3191067	1985	1985	1985	1985	0
694	20250408	100000	3191067	1985	1985	1985	1985	0
695	20250408	095900	3191067	1985	1985	1985	1985	0
696	20250408	095800	3191067	1985	1985	1985	1985	0
697	20250408	095700	3191067	1985	1985	1985	1985	0
698	20250408	095600	3191067	1985	1985	1985	1985	0
699	20250408	095500	3191067	1985	1985	1985	1985	0
700	20250408	095400	3191067	1985	1985	1985	1985	0
701	20250408	095300	3191067	1985	1985	1985	1985	0
702	20250408	095200	3191067	1985	1985	1985	1985	0
703	20250408	095100	3191067	1985	1985	1985	1985	0
704	20250408	095000	3191067	1985	1985	1985	1985	0
705	20250408	094900	3191067	1985	1985	1985	1985	5
706	20250408	094800	3181142	1982	1982	1982	1982	0
707	20250408	094700	3181142	1982	1982	1982	1982	0
708	20250408	094600	3181142	1982	1982	1982	1982	0
709	20250408	094500	3181142	1982	1982	1982	1982	0
710	20250408	094400	3181142	1982	1982	1982	1982	0
711	20250408	094300	3181142	1982	1982	1982	1982	0
712	20250408	094200	3181142	1982	1982	1982	1982	0
713	20250408	094100	3181142	1982	1982	1982	1982	0
714	20250408	094000	3181142	1982	1982	1982	1982	0
715	20250408	093900	3181142	1982	1982	1982	1982	0
716	20250408	093800	3181142	1982	1983	1983	1982	1582
717	20250408	093700	45617	1982	1982	1982	1982	0
718	20250408	093600	45617	1982	1982	1982	1982	0
719	20250408	093500	45617	1982	1982	1982	1982	0
720	20250408	093400	45617	1982	1982	1982	1982	0
721	20250408	093300	45617	1982	1982	1982	1982	0
722	20250408	093200	45617	1982	1982	1982	1982	0
723	20250408	093100	45617	1982	1982	1982	1982	0
724	20250408	093000	45617	1982	1983	1983	1982	18
725	20250408	092900	9940	1988	1988	1988	1988	0
726	20250408	092800	9940	1988	1988	1988	1988	0
727	20250408	092700	9940	1988	1988	1988	1988	0
728	20250408	092600	9940	1988	1988	1988	1988	0
729	20250408	092500	9940	1988	1988	1988	1988	0
730	20250408	092400	9940	1988	1988	1988	1988	0
731	20250408	092300	9940	1988	1988	1988	1988	0
732	20250408	092200	9940	1988	1988	1988	1988	0
733	20250408	092100	9940	1988	1988	1988	1988	0
734	20250408	092000	9940	1988	1988	1988	1988	0
735	20250408	091900	9940	1988	1988	1988	1988	0
736	20250408	091800	9940	1988	1988	1988	1988	0
737	20250408	091700	9940	1988	1988	1988	1988	0
738	20250408	091600	9940	1988	1988	1988	1988	0
739	20250408	091500	9940	1988	1988	1988	1988	0
740	20250408	091400	9940	1988	1988	1988	1988	0
741	20250408	091300	9940	1988	1988	1988	1988	0
742	20250408	091200	9940	1988	1988	1988	1988	0
743	20250408	091100	9940	1988	1988	1988	1988	0
744	20250408	091000	9940	1988	1988	1988	1988	0
745	20250408	090900	9940	1988	1988	1988	1988	0
746	20250408	090800	9940	1988	1988	1988	1988	0
747	20250408	090700	9940	1988	1988	1988	1988	0
748	20250408	090600	9940	1988	1988	1988	1988	0
749	20250408	090500	9940	1988	1988	1988	1988	0
750	20250408	090400	9940	1988	1988	1988	1988	0
751	20250408	090300	9940	1988	1988	1988	1988	0
752	20250408	090200	9940	1988	1988	1988	1988	0
753	20250408	090100	9940	1988	1988	1988	1988	0
754	20250408	090000	9940	1988	1988	1988	1988	5