KissMeData/493790/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	213300	9794173	1990	1990	1990	1990	50
3	20250414	213200	9794173	1990	1990	1990	1990	0
4	20250414	213100	9794173	1990	1990	1990	1990	0
5	20250414	213000	9794173	1990	1990	1990	1990	0
6	20250414	212900	9794173	1990	1990	1990	1990	0
7	20250414	212800	9794173	1990	1990	1990	1990	0
8	20250414	212700	9794173	1990	1990	1990	1990	0
9	20250414	212600	9794173	1990	1990	1990	1990	0
10	20250414	212500	9794173	1990	1990	1990	1990	0
11	20250414	212400	9794173	1990	1990	1990	1990	0
12	20250414	212300	9794173	1990	1990	1990	1990	0
13	20250414	212200	9794173	1990	1990	1990	1990	0
14	20250414	212100	9794173	1990	1990	1990	1990	0
15	20250414	212000	9794173	1990	1990	1990	1990	0
16	20250414	211900	9794173	1990	1990	1990	1990	0
17	20250414	211800	9794173	1990	1990	1990	1990	0
18	20250414	211700	9794173	1990	1990	1990	1990	0
19	20250414	211600	9794173	1990	1990	1990	1990	0
20	20250414	211500	9794173	1990	1990	1990	1990	0
21	20250414	211400	9794173	1990	1990	1990	1990	0
22	20250414	211300	9794173	1990	1990	1990	1990	0
23	20250414	211200	9794173	1990	1990	1990	1990	0
24	20250414	211100	9794173	1990	1990	1990	1990	0
25	20250414	211000	9794173	1990	1990	1990	1990	0
26	20250414	210900	9794173	1990	1990	1990	1990	0
27	20250414	210800	9794173	1990	1990	1990	1990	0
28	20250414	210700	9794173	1990	1990	1990	1990	0
29	20250414	210600	9794173	1990	1990	1990	1990	0
30	20250414	210500	9794173	1990	1990	1990	1990	0
31	20250414	210400	9794173	1990	1990	1990	1990	0
32	20250414	210300	9794173	1990	1990	1990	1990	50
33	20250414	210200	9794173	1990	1990	1990	1990	0
34	20250414	210100	9794173	1990	1990	1990	1990	0
35	20250414	210000	9794173	1990	1990	1990	1990	0
36	20250414	205900	9794173	1990	1990	1990	1990	0
37	20250414	205800	9794173	1990	1990	1990	1990	0
38	20250414	205700	9794173	1990	1990	1990	1990	0
39	20250414	205600	9794173	1990	1990	1990	1990	0
40	20250414	205500	9794173	1990	1990	1990	1990	0
41	20250414	205400	9794173	1990	1990	1990	1990	0
42	20250414	205300	9794173	1990	1990	1990	1990	0
43	20250414	205200	9794173	1990	1990	1990	1990	0
44	20250414	205100	9794173	1990	1990	1990	1990	0
45	20250414	205000	9794173	1990	1990	1990	1990	0
46	20250414	204900	9794173	1990	1990	1990	1990	0
47	20250414	204800	9794173	1990	1990	1990	1990	0
48	20250414	204700	9794173	1990	1990	1990	1990	0
49	20250414	204600	9794173	1990	1990	1990	1990	0
50	20250414	204500	9794173	1990	1990	1990	1990	0
51	20250414	204400	9794173	1990	1990	1990	1990	0
52	20250414	204300	9794173	1990	1990	1990	1990	0
53	20250414	204200	9794173	1990	1990	1990	1990	0
54	20250414	204100	9794173	1990	1990	1990	1990	0
55	20250414	204000	9794173	1990	1990	1990	1990	0
56	20250414	203900	9794173	1990	1990	1990	1990	0
57	20250414	203800	9794173	1990	1990	1990	1990	0
58	20250414	203700	9794173	1990	1990	1990	1990	0
59	20250414	203600	9794173	1990	1990	1990	1990	0
60	20250414	203500	9794173	1990	1990	1990	1990	0
61	20250414	203400	9794173	1990	1990	1990	1990	0
62	20250414	203300	9794173	1990	1990	1990	1990	50
63	20250414	203200	9794173	1990	1990	1990	1990	0
64	20250414	203100	9794173	1990	1990	1990	1990	0
65	20250414	203000	9794173	1990	1990	1990	1990	0
66	20250414	202900	9794173	1990	1990	1990	1990	0
67	20250414	202800	9794173	1990	1990	1990	1990	0
68	20250414	202700	9794173	1990	1990	1990	1990	0
69	20250414	202600	9794173	1990	1990	1990	1990	0
70	20250414	202500	9794173	1990	1990	1990	1990	0
71	20250414	202400	9794173	1990	1990	1990	1990	0
72	20250414	202300	9794173	1990	1990	1990	1990	0
73	20250414	202200	9794173	1990	1990	1990	1990	0
74	20250414	202100	9794173	1990	1990	1990	1990	0
75	20250414	202000	9794173	1990	1990	1990	1990	0
76	20250414	201900	9794173	1990	1990	1990	1990	0
77	20250414	201800	9794173	1990	1990	1990	1990	0
78	20250414	201700	9794173	1990	1990	1990	1990	0
79	20250414	201600	9794173	1990	1990	1990	1990	0
80	20250414	201500	9794173	1990	1990	1990	1990	0
81	20250414	201400	9794173	1990	1990	1990	1990	0
82	20250414	201300	9794173	1990	1990	1990	1990	0
83	20250414	201200	9794173	1990	1990	1990	1990	0
84	20250414	201100	9794173	1990	1990	1990	1990	0
85	20250414	201000	9794173	1990	1990	1990	1990	0
86	20250414	200900	9794173	1990	1990	1990	1990	0
87	20250414	200800	9794173	1990	1990	1990	1990	0
88	20250414	200700	9794173	1990	1990	1990	1990	0
89	20250414	200600	9794173	1990	1990	1990	1990	0
90	20250414	200500	9794173	1990	1990	1990	1990	0
91	20250414	200400	9794173	1990	1990	1990	1990	0
92	20250414	200300	9794173	1990	1990	1990	1990	50
93	20250414	200200	9794173	1990	1990	1990	1990	0
94	20250414	200100	9794173	1990	1990	1990	1990	0
95	20250414	200000	9794173	1990	1990	1990	1990	0
96	20250414	195900	9794173	1990	1990	1990	1990	0
97	20250414	195800	9794173	1990	1990	1990	1990	0
98	20250414	195700	9794173	1990	1990	1990	1990	0
99	20250414	195600	9794173	1990	1990	1990	1990	0
100	20250414	195500	9794173	1990	1990	1990	1990	0
101	20250414	195400	9794173	1990	1990	1990	1990	0
102	20250414	195300	9794173	1990	1990	1990	1990	0
103	20250414	195200	9794173	1990	1990	1990	1990	0
104	20250414	195100	9794173	1990	1990	1990	1990	0
105	20250414	195000	9794173	1990	1990	1990	1990	0
106	20250414	194900	9794173	1990	1990	1990	1990	0
107	20250414	194800	9794173	1990	1990	1990	1990	0
108	20250414	194700	9794173	1990	1990	1990	1990	0
109	20250414	194600	9794173	1990	1990	1990	1990	0
110	20250414	194500	9794173	1990	1990	1990	1990	0
111	20250414	194400	9794173	1990	1990	1990	1990	0
112	20250414	194300	9794173	1990	1990	1990	1990	0
113	20250414	194200	9794173	1990	1990	1990	1990	0
114	20250414	194100	9794173	1990	1990	1990	1990	0
115	20250414	194000	9794173	1990	1990	1990	1990	0
116	20250414	193900	9794173	1990	1990	1990	1990	0
117	20250414	193800	9794173	1990	1990	1990	1990	0
118	20250414	193700	9794173	1990	1990	1990	1990	0
119	20250414	193600	9794173	1990	1990	1990	1990	0
120	20250414	193500	9794173	1990	1990	1990	1990	0
121	20250414	193400	9794173	1990	1990	1990	1990	0
122	20250414	193300	9794173	1990	1990	1990	1990	50
123	20250414	193200	9794173	1990	1990	1990	1990	0
124	20250414	193100	9794173	1990	1990	1990	1990	0
125	20250414	193000	9794173	1990	1990	1990	1990	0
126	20250414	192900	9794173	1990	1990	1990	1990	0
127	20250414	192800	9794173	1990	1990	1990	1990	0
128	20250414	192700	9794173	1990	1990	1990	1990	0
129	20250414	192600	9794173	1990	1990	1990	1990	0
130	20250414	192500	9794173	1990	1990	1990	1990	0
131	20250414	192400	9794173	1990	1990	1990	1990	0
132	20250414	192300	9794173	1990	1990	1990	1990	0
133	20250414	192200	9794173	1990	1990	1990	1990	0
134	20250414	192100	9794173	1990	1990	1990	1990	0
135	20250414	192000	9794173	1990	1990	1990	1990	0
136	20250414	191900	9794173	1990	1990	1990	1990	0
137	20250414	191800	9794173	1990	1990	1990	1990	0
138	20250414	191700	9794173	1990	1990	1990	1990	0
139	20250414	191600	9794173	1990	1990	1990	1990	0
140	20250414	191500	9794173	1990	1990	1990	1990	0
141	20250414	191400	9794173	1990	1990	1990	1990	0
142	20250414	191300	9794173	1990	1990	1990	1990	0
143	20250414	191200	9794173	1990	1990	1990	1990	0
144	20250414	191100	9794173	1990	1990	1990	1990	0
145	20250414	191000	9794173	1990	1990	1990	1990	0
146	20250414	190900	9794173	1990	1990	1990	1990	0
147	20250414	190800	9794173	1990	1990	1990	1990	0
148	20250414	190700	9794173	1990	1990	1990	1990	0
149	20250414	190600	9794173	1990	1990	1990	1990	0
150	20250414	190500	9794173	1990	1990	1990	1990	0
151	20250414	190400	9794173	1990	1990	1990	1990	0
152	20250414	190300	9794173	1990	1990	1990	1990	50
153	20250414	190200	9794173	1990	1990	1990	1990	0
154	20250414	190100	9794173	1990	1990	1990	1990	0
155	20250414	190000	9794173	1990	1990	1990	1990	0
156	20250414	185900	9794173	1990	1990	1990	1990	0
157	20250414	185800	9794173	1990	1990	1990	1990	0
158	20250414	185700	9794173	1990	1990	1990	1990	0
159	20250414	185600	9794173	1990	1990	1990	1990	0
160	20250414	185500	9794173	1990	1990	1990	1990	0
161	20250414	185400	9794173	1990	1990	1990	1990	0
162	20250414	185300	9794173	1990	1990	1990	1990	0
163	20250414	185200	9794173	1990	1990	1990	1990	0
164	20250414	185100	9794173	1990	1990	1990	1990	0
165	20250414	185000	9794173	1990	1990	1990	1990	0
166	20250414	184900	9794173	1990	1990	1990	1990	0
167	20250414	184800	9794173	1990	1990	1990	1990	0
168	20250414	184700	9794173	1990	1990	1990	1990	0
169	20250414	184600	9794173	1990	1990	1990	1990	0
170	20250414	184500	9794173	1990	1990	1990	1990	0
171	20250414	184400	9794173	1990	1990	1990	1990	0
172	20250414	184300	9794173	1990	1990	1990	1990	0
173	20250414	184200	9794173	1990	1990	1990	1990	0
174	20250414	184100	9794173	1990	1990	1990	1990	0
175	20250414	184000	9794173	1990	1990	1990	1990	0
176	20250414	183900	9794173	1990	1990	1990	1990	0
177	20250414	183800	9794173	1990	1990	1990	1990	0
178	20250414	183700	9794173	1990	1990	1990	1990	0
179	20250414	183600	9794173	1990	1990	1990	1990	0
180	20250414	183500	9794173	1990	1990	1990	1990	0
181	20250414	183400	9794173	1990	1990	1990	1990	0
182	20250414	183300	9794173	1990	1990	1990	1990	50
183	20250414	183200	9794173	1990	1990	1990	1990	0
184	20250414	183100	9794173	1990	1990	1990	1990	0
185	20250414	183000	9794173	1990	1990	1990	1990	0
186	20250414	182900	9794173	1990	1990	1990	1990	0
187	20250414	182800	9794173	1990	1990	1990	1990	0
188	20250414	182700	9794173	1990	1990	1990	1990	0
189	20250414	182600	9794173	1990	1990	1990	1990	0
190	20250414	182500	9794173	1990	1990	1990	1990	0
191	20250414	182400	9794173	1990	1990	1990	1990	0
192	20250414	182300	9794173	1990	1990	1990	1990	0
193	20250414	182200	9794173	1990	1990	1990	1990	0
194	20250414	182100	9794173	1990	1990	1990	1990	0
195	20250414	182000	9794173	1990	1990	1990	1990	0
196	20250414	181900	9794173	1990	1990	1990	1990	0
197	20250414	181800	9794173	1990	1990	1990	1990	0
198	20250414	181700	9794173	1990	1990	1990	1990	0
199	20250414	181600	9794173	1990	1990	1990	1990	0
200	20250414	181500	9794173	1990	1990	1990	1990	0
201	20250414	181400	9794173	1990	1990	1990	1990	0
202	20250414	181300	9794173	1990	1990	1990	1990	0
203	20250414	181200	9794173	1990	1990	1990	1990	0
204	20250414	181100	9794173	1990	1990	1990	1990	0
205	20250414	181000	9794173	1990	1990	1990	1990	0
206	20250414	180900	9794173	1990	1990	1990	1990	0
207	20250414	180800	9794173	1990	1990	1990	1990	0
208	20250414	180700	9794173	1990	1990	1990	1990	0
209	20250414	180600	9794173	1990	1990	1990	1990	0
210	20250414	180500	9794173	1990	1990	1990	1990	0
211	20250414	180400	9794173	1990	1990	1990	1990	0
212	20250414	180300	9794173	1990	1990	1990	1990	50
213	20250414	180200	9794173	1990	1990	1990	1990	0
214	20250414	180100	9794173	1990	1990	1990	1990	0
215	20250414	180000	9794173	1990	1990	1990	1990	0
216	20250414	175900	9794173	1990	1990	1990	1990	0
217	20250414	175800	9794173	1990	1990	1990	1990	0
218	20250414	175700	9794173	1990	1990	1990	1990	0
219	20250414	175600	9794173	1990	1990	1990	1990	0
220	20250414	175500	9794173	1990	1990	1990	1990	0
221	20250414	175400	9794173	1990	1990	1990	1990	0
222	20250414	175300	9794173	1990	1990	1990	1990	0
223	20250414	175200	9794173	1990	1990	1990	1990	0
224	20250414	175100	9794173	1990	1990	1990	1990	0
225	20250414	175000	9794173	1990	1990	1990	1990	0
226	20250414	174900	9794173	1990	1990	1990	1990	0
227	20250414	174800	9794173	1990	1990	1990	1990	0
228	20250414	174700	9794173	1990	1990	1990	1990	0
229	20250414	174600	9794173	1990	1990	1990	1990	0
230	20250414	174500	9794173	1990	1990	1990	1990	0
231	20250414	174400	9794173	1990	1990	1990	1990	0
232	20250414	174300	9794173	1990	1990	1990	1990	0
233	20250414	174200	9794173	1990	1990	1990	1990	0
234	20250414	174100	9794173	1990	1990	1990	1990	0
235	20250414	174000	9794173	1990	1990	1990	1990	0
236	20250414	173900	9794173	1990	1990	1990	1990	0
237	20250414	173800	9794173	1990	1990	1990	1990	0
238	20250414	173700	9794173	1990	1990	1990	1990	0
239	20250414	173600	9794173	1990	1990	1990	1990	0
240	20250414	173500	9794173	1990	1990	1990	1990	0
241	20250414	173400	9794173	1990	1990	1990	1990	0
242	20250414	173300	9794173	1990	1990	1990	1990	50
243	20250414	173200	9794173	1990	1990	1990	1990	0
244	20250414	173100	9794173	1990	1990	1990	1990	0
245	20250414	173000	9794173	1990	1990	1990	1990	0
246	20250414	172900	9794173	1990	1990	1990	1990	0
247	20250414	172800	9794173	1990	1990	1990	1990	0
248	20250414	172700	9794173	1990	1990	1990	1990	0
249	20250414	172600	9794173	1990	1990	1990	1990	0
250	20250414	172500	9794173	1990	1990	1990	1990	0
251	20250414	172400	9794173	1990	1990	1990	1990	0
252	20250414	172300	9794173	1990	1990	1990	1990	0
253	20250414	172200	9794173	1990	1990	1990	1990	0
254	20250414	172100	9794173	1990	1990	1990	1990	0
255	20250414	172000	9794173	1990	1990	1990	1990	0
256	20250414	171900	9794173	1990	1990	1990	1990	0
257	20250414	171800	9794173	1990	1990	1990	1990	0
258	20250414	171700	9794173	1990	1990	1990	1990	0
259	20250414	171600	9794173	1990	1990	1990	1990	0
260	20250414	171500	9794173	1990	1990	1990	1990	0
261	20250414	171400	9794173	1990	1990	1990	1990	0
262	20250414	171300	9794173	1990	1990	1990	1990	0
263	20250414	171200	9794173	1990	1990	1990	1990	0
264	20250414	171100	9794173	1990	1990	1990	1990	0
265	20250414	171000	9794173	1990	1990	1990	1990	0
266	20250414	170900	9794173	1990	1990	1990	1990	0
267	20250414	170800	9794173	1990	1990	1990	1990	0
268	20250414	170700	9794173	1990	1990	1990	1990	0
269	20250414	170600	9794173	1990	1990	1990	1990	0
270	20250414	170500	9794173	1990	1990	1990	1990	0
271	20250414	170400	9794173	1990	1990	1990	1990	0
272	20250414	170300	9794173	1990	1990	1990	1990	50
273	20250414	170200	9794173	1990	1990	1990	1990	0
274	20250414	170100	9794173	1990	1990	1990	1990	0
275	20250414	170000	9794173	1990	1990	1990	1990	0
276	20250414	165900	9794173	1990	1990	1990	1990	0
277	20250414	165800	9794173	1990	1990	1990	1990	0
278	20250414	165700	9794173	1990	1990	1990	1990	0
279	20250414	165600	9794173	1990	1990	1990	1990	0
280	20250414	165500	9794173	1990	1990	1990	1990	0
281	20250414	165400	9794173	1990	1990	1990	1990	0
282	20250414	165300	9794173	1990	1990	1990	1990	0
283	20250414	165200	9794173	1990	1990	1990	1990	0
284	20250414	165100	9794173	1990	1990	1990	1990	0
285	20250414	165000	9794173	1990	1990	1990	1990	0
286	20250414	164900	9794173	1990	1990	1990	1990	0
287	20250414	164800	9794173	1990	1990	1990	1990	0
288	20250414	164700	9794173	1990	1990	1990	1990	0
289	20250414	164600	9794173	1990	1990	1990	1990	0
290	20250414	164500	9794173	1990	1990	1990	1990	0
291	20250414	164400	9794173	1990	1990	1990	1990	0
292	20250414	164300	9794173	1990	1990	1990	1990	0
293	20250414	164200	9794173	1990	1990	1990	1990	0
294	20250414	164100	9794173	1990	1990	1990	1990	0
295	20250414	164000	9794173	1990	1990	1990	1990	0
296	20250414	163900	9794173	1990	1990	1990	1990	0
297	20250414	163800	9794173	1990	1990	1990	1990	0
298	20250414	163700	9794173	1990	1990	1990	1990	0
299	20250414	163600	9794173	1990	1990	1990	1990	0
300	20250414	163500	9794173	1990	1990	1990	1990	0
301	20250414	163400	9794173	1990	1990	1990	1990	0
302	20250414	163300	9794173	1990	1990	1990	1990	50
303	20250414	163200	9794173	1990	1990	1990	1990	0
304	20250414	163100	9794173	1990	1990	1990	1990	0
305	20250414	163000	9794173	1990	1990	1990	1990	0
306	20250414	162900	9794173	1990	1990	1990	1990	0
307	20250414	162800	9794173	1990	1990	1990	1990	0
308	20250414	162700	9794173	1990	1990	1990	1990	0
309	20250414	162600	9794173	1990	1990	1990	1990	0
310	20250414	162500	9794173	1990	1990	1990	1990	0
311	20250414	162400	9794173	1990	1990	1990	1990	0
312	20250414	162300	9794173	1990	1990	1990	1990	0
313	20250414	162200	9794173	1990	1990	1990	1990	0
314	20250414	162100	9794173	1990	1990	1990	1990	0
315	20250414	162000	9794173	1990	1990	1990	1990	0
316	20250414	161900	9794173	1990	1990	1990	1990	0
317	20250414	161800	9794173	1990	1990	1990	1990	0
318	20250414	161700	9794173	1990	1990	1990	1990	0
319	20250414	161600	9794173	1990	1990	1990	1990	0
320	20250414	161500	9794173	1990	1990	1990	1990	0
321	20250414	161400	9794173	1990	1990	1990	1990	0
322	20250414	161300	9794173	1990	1990	1990	1990	0
323	20250414	161200	9794173	1990	1990	1990	1990	0
324	20250414	161100	9794173	1990	1990	1990	1990	0
325	20250414	161000	9794173	1990	1990	1990	1990	0
326	20250414	160900	9794173	1990	1990	1990	1990	0
327	20250414	160800	9794173	1990	1990	1990	1990	0
328	20250414	160700	9794173	1990	1990	1990	1990	0
329	20250414	160600	9794173	1990	1990	1990	1990	0
330	20250414	160500	9794173	1990	1990	1990	1990	0
331	20250414	160400	9794173	1990	1990	1990	1990	0
332	20250414	160300	9794173	1990	1990	1990	1990	50
333	20250414	160200	9794173	1990	1990	1990	1990	0
334	20250414	160100	9794173	1990	1990	1990	1990	0
335	20250414	160000	9794173	1990	1990	1990	1990	0
336	20250414	155900	9794173	1990	1990	1990	1990	0
337	20250414	155800	9794173	1990	1990	1990	1990	0
338	20250414	155700	9794173	1990	1990	1990	1990	0
339	20250414	155600	9794173	1990	1990	1990	1990	0
340	20250414	155500	9794173	1990	1990	1990	1990	0
341	20250414	155400	9794173	1990	1990	1990	1990	0
342	20250414	155300	9794173	1990	1990	1990	1990	0
343	20250414	155200	9794173	1990	1990	1990	1990	0
344	20250414	155100	9794173	1990	1990	1990	1990	0
345	20250414	155000	9794173	1990	1990	1990	1990	0
346	20250414	154900	9794173	1990	1990	1990	1990	0
347	20250414	154800	9794173	1990	1990	1990	1990	0
348	20250414	154700	9794173	1990	1990	1990	1990	0
349	20250414	154600	9794173	1990	1990	1990	1990	0
350	20250414	154500	9794173	1990	1990	1990	1990	0
351	20250414	154400	9794173	1990	1990	1990	1990	0
352	20250414	154300	9794173	1990	1990	1990	1990	0
353	20250414	154200	9794173	1990	1990	1990	1990	0
354	20250414	154100	9794173	1990	1990	1990	1990	0
355	20250414	154000	9794173	1990	1990	1990	1990	0
356	20250414	153900	9794173	1990	1990	1990	1990	0
357	20250414	153800	9794173	1990	1990	1990	1990	0
358	20250414	153700	9794173	1990	1990	1990	1990	0
359	20250414	153600	9794173	1990	1990	1990	1990	0
360	20250414	153500	9794173	1990	1990	1990	1990	0
361	20250414	153400	9794173	1990	1990	1990	1990	0
362	20250414	153300	9794173	1990	1990	1990	1990	50
363	20250414	153200	9794173	1990	1990	1990	1990	0
364	20250414	153100	9794173	1990	1990	1990	1990	0
365	20250414	153000	9794173	1990	1990	1990	1990	0
366	20250414	152900	9794173	1990	1990	1990	1990	0
367	20250414	152800	9794173	1990	1990	1990	1990	0
368	20250414	152700	9794173	1990	1990	1990	1990	0
369	20250414	152600	9794173	1990	1990	1990	1990	0
370	20250414	152500	9794173	1990	1990	1990	1990	0
371	20250414	152400	9794173	1990	1990	1990	1990	0
372	20250414	152300	9794173	1990	1990	1990	1990	0
373	20250414	152200	9794173	1990	1990	1990	1990	0
374	20250414	152100	9794173	1990	1990	1990	1990	0
375	20250414	152000	9794173	1990	1990	1990	1990	0
376	20250414	151900	9794173	1990	1990	1990	1990	0
377	20250414	151800	9794173	1990	1990	1990	1990	0
378	20250414	151700	9794173	1990	1990	1990	1990	50
379	20250414	151600	9694673	1990	1990	1990	1990	0
380	20250414	151500	9694673	1990	1990	1990	1990	0
381	20250414	151400	9694673	1990	1990	1990	1990	0
382	20250414	151300	9694673	1990	1990	1990	1990	0
383	20250414	151200	9694673	1990	1990	1990	1990	0
384	20250414	151100	9694673	1990	1990	1990	1990	128
385	20250414	151000	9439953	1990	1990	1990	1990	0
386	20250414	150900	9439953	1990	1990	1990	1990	16
387	20250414	150800	9408113	1990	1990	1990	1990	16
388	20250414	150700	9376273	1990	1990	1990	1990	0
389	20250414	150600	9376273	1990	1990	1990	1990	0
390	20250414	150500	9376273	1990	1990	1990	1990	0
391	20250414	150400	9376273	1990	1990	1990	1990	0
392	20250414	150300	9376273	1990	1990	1990	1990	0
393	20250414	150200	9376273	1990	1990	1990	1990	0
394	20250414	150100	9376273	1990	1990	1990	1990	0
395	20250414	150000	9376273	1990	1990	1990	1990	0
396	20250414	145900	9376273	1990	1990	1990	1990	0
397	20250414	145800	9376273	1990	1990	1990	1990	0
398	20250414	145700	9376273	1990	1990	1990	1990	0
399	20250414	145600	9376273	1990	1990	1990	1990	0
400	20250414	145500	9376273	1990	1990	1990	1990	0
401	20250414	145400	9376273	1990	1990	1990	1990	0
402	20250414	145300	9376273	1990	1990	1990	1990	0
403	20250414	145200	9376273	1990	1990	1990	1990	0
404	20250414	145100	9376273	1990	1990	1990	1990	0
405	20250414	145000	9376273	1990	1990	1990	1990	0
406	20250414	144900	9376273	1990	1990	1990	1990	0
407	20250414	144800	9376273	1990	1990	1990	1990	0
408	20250414	144700	9376273	1990	1990	1990	1990	0
409	20250414	144600	9376273	1990	1990	1990	1990	1
410	20250414	144500	9374283	1990	1990	1990	1990	0
411	20250414	144400	9374283	1990	1990	1990	1990	0
412	20250414	144300	9374283	1990	1990	1990	1990	0
413	20250414	144200	9374283	1990	1990	1990	1990	0
414	20250414	144100	9374283	1990	1990	1990	1990	0
415	20250414	144000	9374283	1990	1990	1990	1990	0
416	20250414	143900	9374283	1990	1990	1990	1990	0
417	20250414	143800	9374283	1990	1990	1990	1990	0
418	20250414	143700	9374283	1990	1990	1990	1990	0
419	20250414	143600	9374283	1990	1990	1990	1990	0
420	20250414	143500	9374283	1990	1990	1990	1990	0
421	20250414	143400	9374283	1990	1990	1990	1990	0
422	20250414	143300	9374283	1990	1990	1990	1990	0
423	20250414	143200	9374283	1990	1990	1990	1990	0
424	20250414	143100	9374283	1990	1990	1990	1990	0
425	20250414	143000	9374283	1990	1990	1990	1990	0
426	20250414	142900	9374283	1990	1990	1990	1990	0
427	20250414	142800	9374283	1990	1990	1990	1990	0
428	20250414	142700	9374283	1990	1990	1990	1990	0
429	20250414	142600	9374283	1990	1990	1990	1990	0
430	20250414	142500	9374283	1990	1990	1990	1990	290
431	20250414	142400	8797183	1990	1990	1990	1990	0
432	20250414	142300	8797183	1990	1990	1990	1990	0
433	20250414	142200	8797183	1990	1990	1990	1990	291
434	20250414	142100	8218093	1990	1990	1990	1990	333
435	20250414	142000	7555423	1990	1990	1990	1990	16
436	20250414	141900	7523583	1990	1990	1990	1990	0
437	20250414	141800	7523583	1990	1990	1990	1990	0
438	20250414	141700	7523583	1990	1990	1990	1990	0
439	20250414	141600	7523583	1990	1990	1990	1990	0
440	20250414	141500	7523583	1990	1990	1990	1990	0
441	20250414	141400	7523583	1990	1990	1990	1990	0
442	20250414	141300	7523583	1990	1990	1990	1990	0
443	20250414	141200	7523583	1990	1990	1990	1990	0
444	20250414	141100	7523583	1990	1990	1990	1990	0
445	20250414	141000	7523583	1990	1990	1990	1990	0
446	20250414	140900	7523583	1990	1990	1990	1990	0
447	20250414	140800	7523583	1990	1990	1990	1990	0
448	20250414	140700	7523583	1990	1990	1990	1990	0
449	20250414	140600	7523583	1990	1990	1990	1990	0
450	20250414	140500	7523583	1990	1990	1990	1990	0
451	20250414	140400	7523583	1990	1990	1990	1990	0
452	20250414	140300	7523583	1990	1990	1990	1990	16
453	20250414	140200	7491743	1990	1990	1990	1990	0
454	20250414	140100	7491743	1990	1990	1990	1990	0
455	20250414	140000	7491743	1990	1990	1990	1990	0
456	20250414	135900	7491743	1990	1990	1990	1990	129
457	20250414	135800	7235033	1990	1990	1990	1990	0
458	20250414	135700	7235033	1990	1990	1990	1990	0
459	20250414	135600	7235033	1990	1990	1990	1990	0
460	20250414	135500	7235033	1990	1990	1990	1990	0
461	20250414	135400	7235033	1990	1990	1990	1990	0
462	20250414	135300	7235033	1990	1990	1990	1990	0
463	20250414	135200	7235033	1990	1990	1990	1990	0
464	20250414	135100	7235033	1990	1990	1990	1990	0
465	20250414	135000	7235033	1990	1990	1990	1990	0
466	20250414	134900	7235033	1990	1990	1990	1990	0
467	20250414	134800	7235033	1990	1990	1990	1990	0
468	20250414	134700	7235033	1990	1990	1990	1990	0
469	20250414	134600	7235033	1990	1990	1990	1990	0
470	20250414	134500	7235033	1990	1990	1990	1990	0
471	20250414	134400	7235033	1990	1990	1990	1990	0
472	20250414	134300	7235033	1990	1990	1990	1990	0
473	20250414	134200	7235033	1990	1990	1990	1990	0
474	20250414	134100	7235033	1990	1990	1990	1990	0
475	20250414	134000	7235033	1990	1990	1990	1990	0
476	20250414	133900	7235033	1990	1990	1990	1990	0
477	20250414	133800	7235033	1990	1990	1990	1990	0
478	20250414	133700	7235033	1990	1990	1990	1990	0
479	20250414	133600	7235033	1990	1990	1990	1990	0
480	20250414	133500	7235033	1990	1990	1990	1990	128
481	20250414	133400	6980313	1990	1990	1990	1990	0
482	20250414	133300	6980313	1990	1990	1990	1990	0
483	20250414	133200	6980313	1990	1990	1990	1990	0
484	20250414	133100	6980313	1990	1990	1990	1990	0
485	20250414	133000	6980313	1990	1990	1990	1990	0
486	20250414	132900	6980313	1990	1990	1990	1990	0
487	20250414	132800	6980313	1990	1990	1990	1990	0
488	20250414	132700	6980313	1990	1990	1990	1990	0
489	20250414	132600	6980313	1990	1990	1990	1990	0
490	20250414	132500	6980313	1990	1990	1990	1990	0
491	20250414	132400	6980313	1990	1990	1990	1990	0
492	20250414	132300	6980313	1990	1990	1990	1990	0
493	20250414	132200	6980313	1990	1990	1990	1990	0
494	20250414	132100	6980313	1990	1990	1990	1990	0
495	20250414	132000	6980313	1990	1990	1990	1990	0
496	20250414	131900	6980313	1990	1990	1990	1990	66
497	20250414	131800	6848973	1990	1990	1990	1990	0
498	20250414	131700	6848973	1990	1990	1990	1990	0
499	20250414	131600	6848973	1990	1990	1990	1990	0
500	20250414	131500	6848973	1990	1990	1990	1990	0
501	20250414	131400	6848973	1990	1990	1990	1990	16
502	20250414	131300	6817133	1990	1990	1990	1990	0
503	20250414	131200	6817133	1990	1990	1990	1990	0
504	20250414	131100	6817133	1990	1990	1990	1990	0
505	20250414	131000	6817133	1990	1990	1990	1990	0
506	20250414	130900	6817133	1990	1990	1990	1990	0
507	20250414	130800	6817133	1990	1990	1990	1990	0
508	20250414	130700	6817133	1990	1990	1990	1990	0
509	20250414	130600	6817133	1990	1990	1990	1990	129
510	20250414	130500	6560423	1990	1990	1990	1990	0
511	20250414	130400	6560423	1990	1990	1990	1990	0
512	20250414	130300	6560423	1990	1990	1990	1990	0
513	20250414	130200	6560423	1990	1990	1990	1990	0
514	20250414	130100	6560423	1990	1990	1990	1990	0
515	20250414	130000	6560423	1990	1990	1990	1990	62
516	20250414	125900	6437043	1990	1990	1990	1990	0
517	20250414	125800	6437043	1990	1990	1990	1990	0
518	20250414	125700	6437043	1990	1990	1990	1990	0
519	20250414	125600	6437043	1990	1990	1990	1990	0
520	20250414	125500	6437043	1990	1990	1990	1990	0
521	20250414	125400	6437043	1990	1990	1990	1990	0
522	20250414	125300	6437043	1990	1990	1990	1990	0
523	20250414	125200	6437043	1990	1990	1990	1990	0
524	20250414	125100	6437043	1990	1990	1990	1990	0
525	20250414	125000	6437043	1990	1990	1990	1990	16
526	20250414	124900	6405203	1990	1990	1990	1990	0
527	20250414	124800	6405203	1990	1990	1990	1990	17
528	20250414	124700	6371373	1990	1990	1990	1990	0
529	20250414	124600	6371373	1990	1990	1990	1990	0
530	20250414	124500	6371373	1990	1990	1990	1990	0
531	20250414	124400	6371373	1990	1990	1990	1990	0
532	20250414	124300	6371373	1990	1990	1990	1990	0
533	20250414	124200	6371373	1990	1990	1990	1990	0
534	20250414	124100	6371373	1990	1990	1990	1990	0
535	20250414	124000	6371373	1990	1990	1990	1990	64
536	20250414	123900	6244013	1990	1990	1990	1990	0
537	20250414	123800	6244013	1990	1990	1990	1990	0
538	20250414	123700	6244013	1990	1990	1990	1990	0
539	20250414	123600	6244013	1990	1990	1990	1990	0
540	20250414	123500	6244013	1990	1990	1990	1990	0
541	20250414	123400	6244013	1990	1990	1990	1990	0
542	20250414	123300	6244013	1990	1990	1990	1990	0
543	20250414	123200	6244013	1990	1990	1990	1990	0
544	20250414	123100	6244013	1990	1990	1990	1990	0
545	20250414	123000	6244013	1990	1990	1990	1990	0
546	20250414	122900	6244013	1990	1990	1990	1990	0
547	20250414	122800	6244013	1990	1990	1990	1990	0
548	20250414	122700	6244013	1990	1990	1990	1990	0
549	20250414	122600	6244013	1990	1990	1990	1990	0
550	20250414	122500	6244013	1990	1990	1990	1990	0
551	20250414	122400	6244013	1990	1990	1990	1990	0
552	20250414	122300	6244013	1990	1990	1990	1990	0
553	20250414	122200	6244013	1990	1990	1990	1990	0
554	20250414	122100	6244013	1990	1990	1990	1990	0
555	20250414	122000	6244013	1990	1990	1990	1990	17
556	20250414	121900	6210183	1990	1990	1990	1990	0
557	20250414	121800	6210183	1990	1990	1990	1990	0
558	20250414	121700	6210183	1990	1990	1990	1990	0
559	20250414	121600	6210183	1990	1990	1990	1990	0
560	20250414	121500	6210183	1990	1990	1990	1990	0
561	20250414	121400	6210183	1990	1990	1990	1990	0
562	20250414	121300	6210183	1990	1990	1990	1990	0
563	20250414	121200	6210183	1990	1990	1990	1990	0
564	20250414	121100	6210183	1990	1990	1990	1990	0
565	20250414	121000	6210183	1990	1990	1990	1990	0
566	20250414	120900	6210183	1990	1990	1990	1990	0
567	20250414	120800	6210183	1990	1990	1990	1990	0
568	20250414	120700	6210183	1990	1990	1990	1990	0
569	20250414	120600	6210183	1990	1990	1990	1990	0
570	20250414	120500	6210183	1990	1990	1990	1990	0
571	20250414	120400	6210183	1990	1990	1990	1990	0
572	20250414	120300	6210183	1990	1990	1990	1990	0
573	20250414	120200	6210183	1990	1990	1990	1990	0
574	20250414	120100	6210183	1990	1990	1990	1990	0
575	20250414	120000	6210183	1990	1990	1990	1990	0
576	20250414	115900	6210183	1990	1990	1990	1990	0
577	20250414	115800	6210183	1990	1990	1990	1990	0
578	20250414	115700	6210183	1990	1990	1990	1990	0
579	20250414	115600	6210183	1990	1990	1990	1990	0
580	20250414	115500	6210183	1990	1990	1990	1990	0
581	20250414	115400	6210183	1990	1990	1990	1990	0
582	20250414	115300	6210183	1990	1990	1990	1990	0
583	20250414	115200	6210183	1990	1990	1990	1990	0
584	20250414	115100	6210183	1990	1990	1990	1990	247
585	20250414	115000	5718653	1990	1990	1990	1990	300
586	20250414	114900	5121653	1990	1990	1990	1990	0
587	20250414	114800	5121653	1990	1990	1990	1990	0
588	20250414	114700	5121653	1990	1990	1990	1990	0
589	20250414	114600	5121653	1990	1990	1990	1990	0
590	20250414	114500	5121653	1990	1990	1990	1990	0
591	20250414	114400	5121653	1990	1990	1990	1990	0
592	20250414	114300	5121653	1990	1990	1990	1990	0
593	20250414	114200	5121653	1990	1990	1990	1990	0
594	20250414	114100	5121653	1990	1990	1990	1990	0
595	20250414	114000	5121653	1990	1990	1990	1990	0
596	20250414	113900	5121653	1990	1990	1990	1990	0
597	20250414	113800	5121653	1990	1990	1990	1990	0
598	20250414	113700	5121653	1990	1990	1990	1990	0
599	20250414	113600	5121653	1990	1990	1990	1990	0
600	20250414	113500	5121653	1990	1990	1990	1990	0
601	20250414	113400	5121653	1990	1990	1990	1990	0
602	20250414	113300	5121653	1990	1990	1990	1990	0
603	20250414	113200	5121653	1990	1990	1990	1990	0
604	20250414	113100	5121653	1990	1990	1990	1990	0
605	20250414	113000	5121653	1990	1990	1990	1990	0
606	20250414	112900	5121653	1990	1990	1990	1990	0
607	20250414	112800	5121653	1990	1990	1990	1990	0
608	20250414	112700	5121653	1990	1990	1990	1990	0
609	20250414	112600	5121653	1990	1990	1990	1990	0
610	20250414	112500	5121653	1990	1990	1990	1990	0
611	20250414	112400	5121653	1990	1990	1990	1990	0
612	20250414	112300	5121653	1990	1990	1990	1990	0
613	20250414	112200	5121653	1990	1990	1990	1990	16
614	20250414	112100	5089813	1990	1990	1990	1990	0
615	20250414	112000	5089813	1990	1990	1990	1990	0
616	20250414	111900	5089813	1990	1990	1990	1990	0
617	20250414	111800	5089813	1990	1990	1990	1990	0
618	20250414	111700	5089813	1990	1990	1990	1990	0
619	20250414	111600	5089813	1990	1990	1990	1990	17
620	20250414	111500	5055983	1990	1990	1990	1990	0
621	20250414	111400	5055983	1990	1990	1990	1990	0
622	20250414	111300	5055983	1990	1990	1990	1990	0
623	20250414	111200	5055983	1990	1990	1990	1990	384
624	20250414	111100	4291823	1990	1990	1990	1990	0
625	20250414	111000	4291823	1990	1990	1990	1990	0
626	20250414	110900	4291823	1990	1990	1990	1990	0
627	20250414	110800	4291823	1990	1990	1990	1990	0
628	20250414	110700	4291823	1990	1990	1990	1990	0
629	20250414	110600	4291823	1990	1990	1990	1990	0
630	20250414	110500	4291823	1990	1990	1990	1990	0
631	20250414	110400	4291823	1990	1990	1990	1990	0
632	20250414	110300	4291823	1990	1990	1990	1990	0
633	20250414	110200	4291823	1990	1990	1990	1990	0
634	20250414	110100	4291823	1990	1990	1990	1990	128
635	20250414	110000	4037103	1991	1991	1991	1991	0
636	20250414	105900	4037103	1991	1991	1991	1991	0
637	20250414	105800	4037103	1991	1991	1991	1991	0
638	20250414	105700	4037103	1991	1991	1991	1991	0
639	20250414	105600	4037103	1991	1991	1991	1991	0
640	20250414	105500	4037103	1991	1991	1991	1991	0
641	20250414	105400	4037103	1991	1991	1991	1991	0
642	20250414	105300	4037103	1991	1991	1991	1991	0
643	20250414	105200	4037103	1991	1991	1991	1991	0
644	20250414	105100	4037103	1991	1991	1991	1991	0
645	20250414	105000	4037103	1991	1991	1991	1991	0
646	20250414	104900	4037103	1991	1991	1991	1991	0
647	20250414	104800	4037103	1991	1991	1991	1991	0
648	20250414	104700	4037103	1991	1991	1991	1991	0
649	20250414	104600	4037103	1991	1991	1991	1991	0
650	20250414	104500	4037103	1991	1991	1991	1991	0
651	20250414	104400	4037103	1991	1991	1991	1991	0
652	20250414	104300	4037103	1991	1991	1991	1991	0
653	20250414	104200	4037103	1991	1991	1991	1991	0
654	20250414	104100	4037103	1991	1991	1991	1991	0
655	20250414	104000	4037103	1991	1991	1991	1991	0
656	20250414	103900	4037103	1991	1991	1991	1991	0
657	20250414	103800	4037103	1991	1991	1991	1991	0
658	20250414	103700	4037103	1991	1991	1991	1991	0
659	20250414	103600	4037103	1991	1991	1991	1991	0
660	20250414	103500	4037103	1991	1991	1991	1991	0
661	20250414	103400	4037103	1991	1991	1991	1991	0
662	20250414	103300	4037103	1991	1991	1991	1991	0
663	20250414	103200	4037103	1991	1991	1991	1991	0
664	20250414	103100	4037103	1991	1991	1991	1991	0
665	20250414	103000	4037103	1991	1991	1991	1991	0
666	20250414	102900	4037103	1991	1991	1991	1991	0
667	20250414	102800	4037103	1991	1991	1991	1991	0
668	20250414	102700	4037103	1991	1991	1991	1991	0
669	20250414	102600	4037103	1991	1991	1991	1991	0
670	20250414	102500	4037103	1991	1991	1991	1991	0
671	20250414	102400	4037103	1991	1991	1991	1991	0
672	20250414	102300	4037103	1991	1991	1991	1991	0
673	20250414	102200	4037103	1991	1991	1991	1991	0
674	20250414	102100	4037103	1991	1991	1991	1991	0
675	20250414	102000	4037103	1991	1991	1991	1991	0
676	20250414	101900	4037103	1991	1991	1991	1991	0
677	20250414	101800	4037103	1991	1991	1991	1991	0
678	20250414	101700	4037103	1991	1991	1991	1991	0
679	20250414	101600	4037103	1991	1991	1991	1991	0
680	20250414	101500	4037103	1991	1991	1991	1991	0
681	20250414	101400	4037103	1991	1991	1991	1991	0
682	20250414	101300	4037103	1991	1991	1991	1991	0
683	20250414	101200	4037103	1991	1991	1991	1991	0
684	20250414	101100	4037103	1991	1991	1991	1991	5
685	20250414	101000	4027148	1986	1986	1986	1986	0
686	20250414	100900	4027148	1986	1986	1986	1986	0
687	20250414	100800	4027148	1986	1986	1986	1986	0
688	20250414	100700	4027148	1986	1986	1986	1986	0
689	20250414	100600	4027148	1986	1986	1986	1986	0
690	20250414	100500	4027148	1986	1986	1986	1986	0
691	20250414	100400	4027148	1986	1986	1986	1986	0
692	20250414	100300	4027148	1986	1986	1986	1986	0
693	20250414	100200	4027148	1986	1986	1986	1986	0
694	20250414	100100	4027148	1986	1986	1986	1986	0
695	20250414	100000	4027148	1986	1986	1986	1986	0
696	20250414	095900	4027148	1986	1986	1986	1986	0
697	20250414	095800	4027148	1986	1986	1986	1986	0
698	20250414	095700	4027148	1986	1986	1986	1986	0
699	20250414	095600	4027148	1986	1986	1986	1986	0
700	20250414	095500	4027148	1986	1986	1986	1986	0
701	20250414	095400	4027148	1986	1986	1986	1986	0
702	20250414	095300	4027148	1986	1986	1986	1986	0
703	20250414	095200	4027148	1986	1986	1986	1986	0
704	20250414	095100	4027148	1986	1986	1986	1986	0
705	20250414	095000	4027148	1986	1986	1986	1986	0
706	20250414	094900	4027148	1986	1986	1986	1986	0
707	20250414	094800	4027148	1986	1986	1986	1986	0
708	20250414	094700	4027148	1986	1986	1986	1986	0
709	20250414	094600	4027148	1986	1986	1986	1986	0
710	20250414	094500	4027148	1986	1986	1986	1986	0
711	20250414	094400	4027148	1986	1986	1986	1986	0
712	20250414	094300	4027148	1986	1986	1986	1986	0
713	20250414	094200	4027148	1986	1986	1986	1986	0
714	20250414	094100	4027148	1986	1986	1986	1986	0
715	20250414	094000	4027148	1986	1986	1986	1986	0
716	20250414	093900	4027148	1986	1986	1986	1986	0
717	20250414	093800	4027148	1986	1986	1986	1986	0
718	20250414	093700	4027148	1986	1986	1986	1986	16
719	20250414	093600	3995372	1986	1986	1986	1986	1510
720	20250414	093500	996512	1986	1986	1986	1986	0
721	20250414	093400	996512	1986	1986	1986	1986	0
722	20250414	093300	996512	1986	1986	1986	1986	0
723	20250414	093200	996512	1986	1986	1986	1986	0
724	20250414	093100	996512	1986	1986	1986	1986	0
725	20250414	093000	996512	1986	1986	1986	1986	0
726	20250414	092900	996512	1986	1986	1986	1986	0
727	20250414	092800	996512	1986	1986	1986	1986	0
728	20250414	092700	996512	1986	1986	1986	1986	0
729	20250414	092600	996512	1986	1986	1986	1986	0
730	20250414	092500	996512	1986	1986	1986	1986	0
731	20250414	092400	996512	1986	1986	1986	1986	0
732	20250414	092300	996512	1986	1987	1987	1986	196
733	20250414	092200	607255	1991	1991	1991	1991	0
734	20250414	092100	607255	1991	1991	1991	1991	0
735	20250414	092000	607255	1991	1991	1991	1991	0
736	20250414	091900	607255	1991	1991	1991	1991	0
737	20250414	091800	607255	1991	1991	1991	1991	0
738	20250414	091700	607255	1991	1991	1991	1991	0
739	20250414	091600	607255	1991	1991	1991	1991	0
740	20250414	091500	607255	1991	1991	1991	1991	0
741	20250414	091400	607255	1991	1991	1991	1991	0
742	20250414	091300	607255	1991	1991	1991	1991	0
743	20250414	091200	607255	1991	1991	1991	1991	0
744	20250414	091100	607255	1991	1991	1991	1991	0
745	20250414	091000	607255	1991	1991	1991	1991	0
746	20250414	090900	607255	1991	1991	1991	1991	0
747	20250414	090800	607255	1991	1991	1991	1991	0
748	20250414	090700	607255	1991	1991	1991	1991	0
749	20250414	090600	607255	1991	1991	1991	1991	0
750	20250414	090500	607255	1991	1991	1991	1991	0
751	20250414	090400	607255	1991	1991	1991	1991	0
752	20250414	090300	607255	1991	1991	1991	1991	0
753	20250414	090200	607255	1991	1991	1991	1991	0
754	20250414	090100	607255	1991	1991	1991	1991	0
755	20250414	090000	607255	1991	1991	1991	1991	305