KissMeData/492220/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	212500	16045684	1999	1999	1999	1999	109
3	20250403	212400	16045684	1999	1999	1999	1999	0
4	20250403	212300	16045684	1999	1999	1999	1999	0
5	20250403	212200	16045684	1999	1999	1999	1999	0
6	20250403	212100	16045684	1999	1999	1999	1999	0
7	20250403	212000	16045684	1999	1999	1999	1999	0
8	20250403	211900	16045684	1999	1999	1999	1999	0
9	20250403	211800	16045684	1999	1999	1999	1999	0
10	20250403	211700	16045684	1999	1999	1999	1999	0
11	20250403	211600	16045684	1999	1999	1999	1999	0
12	20250403	211500	16045684	1999	1999	1999	1999	0
13	20250403	211400	16045684	1999	1999	1999	1999	0
14	20250403	211300	16045684	1999	1999	1999	1999	0
15	20250403	211200	16045684	1999	1999	1999	1999	0
16	20250403	211100	16045684	1999	1999	1999	1999	0
17	20250403	211000	16045684	1999	1999	1999	1999	0
18	20250403	210900	16045684	1999	1999	1999	1999	0
19	20250403	210800	16045684	1999	1999	1999	1999	0
20	20250403	210700	16045684	1999	1999	1999	1999	0
21	20250403	210600	16045684	1999	1999	1999	1999	0
22	20250403	210500	16045684	1999	1999	1999	1999	0
23	20250403	210400	16045684	1999	1999	1999	1999	0
24	20250403	210300	16045684	1999	1999	1999	1999	0
25	20250403	210200	16045684	1999	1999	1999	1999	0
26	20250403	210100	16045684	1999	1999	1999	1999	0
27	20250403	210000	16045684	1999	1999	1999	1999	0
28	20250403	205900	16045684	1999	1999	1999	1999	0
29	20250403	205800	16045684	1999	1999	1999	1999	0
30	20250403	205700	16045684	1999	1999	1999	1999	0
31	20250403	205600	16045684	1999	1999	1999	1999	0
32	20250403	205500	16045684	1999	1999	1999	1999	109
33	20250403	205400	16045684	1999	1999	1999	1999	0
34	20250403	205300	16045684	1999	1999	1999	1999	0
35	20250403	205200	16045684	1999	1999	1999	1999	0
36	20250403	205100	16045684	1999	1999	1999	1999	0
37	20250403	205000	16045684	1999	1999	1999	1999	0
38	20250403	204900	16045684	1999	1999	1999	1999	0
39	20250403	204800	16045684	1999	1999	1999	1999	0
40	20250403	204700	16045684	1999	1999	1999	1999	0
41	20250403	204600	16045684	1999	1999	1999	1999	0
42	20250403	204500	16045684	1999	1999	1999	1999	0
43	20250403	204400	16045684	1999	1999	1999	1999	0
44	20250403	204300	16045684	1999	1999	1999	1999	0
45	20250403	204200	16045684	1999	1999	1999	1999	0
46	20250403	204100	16045684	1999	1999	1999	1999	0
47	20250403	204000	16045684	1999	1999	1999	1999	0
48	20250403	203900	16045684	1999	1999	1999	1999	0
49	20250403	203800	16045684	1999	1999	1999	1999	0
50	20250403	203700	16045684	1999	1999	1999	1999	0
51	20250403	203600	16045684	1999	1999	1999	1999	0
52	20250403	203500	16045684	1999	1999	1999	1999	0
53	20250403	203400	16045684	1999	1999	1999	1999	0
54	20250403	203300	16045684	1999	1999	1999	1999	0
55	20250403	203200	16045684	1999	1999	1999	1999	0
56	20250403	203100	16045684	1999	1999	1999	1999	0
57	20250403	203000	16045684	1999	1999	1999	1999	0
58	20250403	202900	16045684	1999	1999	1999	1999	0
59	20250403	202800	16045684	1999	1999	1999	1999	0
60	20250403	202700	16045684	1999	1999	1999	1999	0
61	20250403	202600	16045684	1999	1999	1999	1999	0
62	20250403	202500	16045684	1999	1999	1999	1999	109
63	20250403	202400	16045684	1999	1999	1999	1999	0
64	20250403	202300	16045684	1999	1999	1999	1999	0
65	20250403	202200	16045684	1999	1999	1999	1999	0
66	20250403	202100	16045684	1999	1999	1999	1999	0
67	20250403	202000	16045684	1999	1999	1999	1999	0
68	20250403	201900	16045684	1999	1999	1999	1999	0
69	20250403	201800	16045684	1999	1999	1999	1999	0
70	20250403	201700	16045684	1999	1999	1999	1999	0
71	20250403	201600	16045684	1999	1999	1999	1999	0
72	20250403	201500	16045684	1999	1999	1999	1999	0
73	20250403	201400	16045684	1999	1999	1999	1999	0
74	20250403	201300	16045684	1999	1999	1999	1999	0
75	20250403	201200	16045684	1999	1999	1999	1999	0
76	20250403	201100	16045684	1999	1999	1999	1999	0
77	20250403	201000	16045684	1999	1999	1999	1999	0
78	20250403	200900	16045684	1999	1999	1999	1999	0
79	20250403	200800	16045684	1999	1999	1999	1999	0
80	20250403	200700	16045684	1999	1999	1999	1999	0
81	20250403	200600	16045684	1999	1999	1999	1999	0
82	20250403	200500	16045684	1999	1999	1999	1999	0
83	20250403	200400	16045684	1999	1999	1999	1999	0
84	20250403	200300	16045684	1999	1999	1999	1999	0
85	20250403	200200	16045684	1999	1999	1999	1999	0
86	20250403	200100	16045684	1999	1999	1999	1999	0
87	20250403	200000	16045684	1999	1999	1999	1999	0
88	20250403	195900	16045684	1999	1999	1999	1999	0
89	20250403	195800	16045684	1999	1999	1999	1999	0
90	20250403	195700	16045684	1999	1999	1999	1999	0
91	20250403	195600	16045684	1999	1999	1999	1999	0
92	20250403	195500	16045684	1999	1999	1999	1999	109
93	20250403	195400	16045684	1999	1999	1999	1999	0
94	20250403	195300	16045684	1999	1999	1999	1999	0
95	20250403	195200	16045684	1999	1999	1999	1999	0
96	20250403	195100	16045684	1999	1999	1999	1999	0
97	20250403	195000	16045684	1999	1999	1999	1999	0
98	20250403	194900	16045684	1999	1999	1999	1999	0
99	20250403	194800	16045684	1999	1999	1999	1999	0
100	20250403	194700	16045684	1999	1999	1999	1999	0
101	20250403	194600	16045684	1999	1999	1999	1999	0
102	20250403	194500	16045684	1999	1999	1999	1999	0
103	20250403	194400	16045684	1999	1999	1999	1999	0
104	20250403	194300	16045684	1999	1999	1999	1999	0
105	20250403	194200	16045684	1999	1999	1999	1999	0
106	20250403	194100	16045684	1999	1999	1999	1999	0
107	20250403	194000	16045684	1999	1999	1999	1999	0
108	20250403	193900	16045684	1999	1999	1999	1999	0
109	20250403	193800	16045684	1999	1999	1999	1999	0
110	20250403	193700	16045684	1999	1999	1999	1999	0
111	20250403	193600	16045684	1999	1999	1999	1999	0
112	20250403	193500	16045684	1999	1999	1999	1999	0
113	20250403	193400	16045684	1999	1999	1999	1999	0
114	20250403	193300	16045684	1999	1999	1999	1999	0
115	20250403	193200	16045684	1999	1999	1999	1999	0
116	20250403	193100	16045684	1999	1999	1999	1999	0
117	20250403	193000	16045684	1999	1999	1999	1999	0
118	20250403	192900	16045684	1999	1999	1999	1999	0
119	20250403	192800	16045684	1999	1999	1999	1999	0
120	20250403	192700	16045684	1999	1999	1999	1999	0
121	20250403	192600	16045684	1999	1999	1999	1999	0
122	20250403	192500	16045684	1999	1999	1999	1999	109
123	20250403	192400	16045684	1999	1999	1999	1999	0
124	20250403	192300	16045684	1999	1999	1999	1999	0
125	20250403	192200	16045684	1999	1999	1999	1999	0
126	20250403	192100	16045684	1999	1999	1999	1999	0
127	20250403	192000	16045684	1999	1999	1999	1999	0
128	20250403	191900	16045684	1999	1999	1999	1999	0
129	20250403	191800	16045684	1999	1999	1999	1999	0
130	20250403	191700	16045684	1999	1999	1999	1999	0
131	20250403	191600	16045684	1999	1999	1999	1999	0
132	20250403	191500	16045684	1999	1999	1999	1999	0
133	20250403	191400	16045684	1999	1999	1999	1999	0
134	20250403	191300	16045684	1999	1999	1999	1999	0
135	20250403	191200	16045684	1999	1999	1999	1999	0
136	20250403	191100	16045684	1999	1999	1999	1999	0
137	20250403	191000	16045684	1999	1999	1999	1999	0
138	20250403	190900	16045684	1999	1999	1999	1999	0
139	20250403	190800	16045684	1999	1999	1999	1999	0
140	20250403	190700	16045684	1999	1999	1999	1999	0
141	20250403	190600	16045684	1999	1999	1999	1999	0
142	20250403	190500	16045684	1999	1999	1999	1999	0
143	20250403	190400	16045684	1999	1999	1999	1999	0
144	20250403	190300	16045684	1999	1999	1999	1999	0
145	20250403	190200	16045684	1999	1999	1999	1999	0
146	20250403	190100	16045684	1999	1999	1999	1999	0
147	20250403	190000	16045684	1999	1999	1999	1999	0
148	20250403	185900	16045684	1999	1999	1999	1999	0
149	20250403	185800	16045684	1999	1999	1999	1999	0
150	20250403	185700	16045684	1999	1999	1999	1999	0
151	20250403	185600	16045684	1999	1999	1999	1999	0
152	20250403	185500	16045684	1999	1999	1999	1999	109
153	20250403	185400	16045684	1999	1999	1999	1999	0
154	20250403	185300	16045684	1999	1999	1999	1999	0
155	20250403	185200	16045684	1999	1999	1999	1999	0
156	20250403	185100	16045684	1999	1999	1999	1999	0
157	20250403	185000	16045684	1999	1999	1999	1999	0
158	20250403	184900	16045684	1999	1999	1999	1999	0
159	20250403	184800	16045684	1999	1999	1999	1999	0
160	20250403	184700	16045684	1999	1999	1999	1999	0
161	20250403	184600	16045684	1999	1999	1999	1999	0
162	20250403	184500	16045684	1999	1999	1999	1999	0
163	20250403	184400	16045684	1999	1999	1999	1999	0
164	20250403	184300	16045684	1999	1999	1999	1999	0
165	20250403	184200	16045684	1999	1999	1999	1999	0
166	20250403	184100	16045684	1999	1999	1999	1999	0
167	20250403	184000	16045684	1999	1999	1999	1999	0
168	20250403	183900	16045684	1999	1999	1999	1999	0
169	20250403	183800	16045684	1999	1999	1999	1999	0
170	20250403	183700	16045684	1999	1999	1999	1999	0
171	20250403	183600	16045684	1999	1999	1999	1999	0
172	20250403	183500	16045684	1999	1999	1999	1999	0
173	20250403	183400	16045684	1999	1999	1999	1999	0
174	20250403	183300	16045684	1999	1999	1999	1999	0
175	20250403	183200	16045684	1999	1999	1999	1999	0
176	20250403	183100	16045684	1999	1999	1999	1999	0
177	20250403	183000	16045684	1999	1999	1999	1999	0
178	20250403	182900	16045684	1999	1999	1999	1999	0
179	20250403	182800	16045684	1999	1999	1999	1999	0
180	20250403	182700	16045684	1999	1999	1999	1999	0
181	20250403	182600	16045684	1999	1999	1999	1999	0
182	20250403	182500	16045684	1999	1999	1999	1999	109
183	20250403	182400	16045684	1999	1999	1999	1999	0
184	20250403	182300	16045684	1999	1999	1999	1999	0
185	20250403	182200	16045684	1999	1999	1999	1999	0
186	20250403	182100	16045684	1999	1999	1999	1999	0
187	20250403	182000	16045684	1999	1999	1999	1999	0
188	20250403	181900	16045684	1999	1999	1999	1999	0
189	20250403	181800	16045684	1999	1999	1999	1999	0
190	20250403	181700	16045684	1999	1999	1999	1999	0
191	20250403	181600	16045684	1999	1999	1999	1999	0
192	20250403	181500	16045684	1999	1999	1999	1999	0
193	20250403	181400	16045684	1999	1999	1999	1999	0
194	20250403	181300	16045684	1999	1999	1999	1999	0
195	20250403	181200	16045684	1999	1999	1999	1999	0
196	20250403	181100	16045684	1999	1999	1999	1999	0
197	20250403	181000	16045684	1999	1999	1999	1999	0
198	20250403	180900	16045684	1999	1999	1999	1999	0
199	20250403	180800	16045684	1999	1999	1999	1999	0
200	20250403	180700	16045684	1999	1999	1999	1999	0
201	20250403	180600	16045684	1999	1999	1999	1999	0
202	20250403	180500	16045684	1999	1999	1999	1999	0
203	20250403	180400	16045684	1999	1999	1999	1999	0
204	20250403	180300	16045684	1999	1999	1999	1999	0
205	20250403	180200	16045684	1999	1999	1999	1999	0
206	20250403	180100	16045684	1999	1999	1999	1999	0
207	20250403	180000	16045684	1999	1999	1999	1999	0
208	20250403	175900	16045684	1999	1999	1999	1999	0
209	20250403	175800	16045684	1999	1999	1999	1999	0
210	20250403	175700	16045684	1999	1999	1999	1999	0
211	20250403	175600	16045684	1999	1999	1999	1999	0
212	20250403	175500	16045684	1999	1999	1999	1999	109
213	20250403	175400	16045684	1999	1999	1999	1999	0
214	20250403	175300	16045684	1999	1999	1999	1999	0
215	20250403	175200	16045684	1999	1999	1999	1999	0
216	20250403	175100	16045684	1999	1999	1999	1999	0
217	20250403	175000	16045684	1999	1999	1999	1999	0
218	20250403	174900	16045684	1999	1999	1999	1999	0
219	20250403	174800	16045684	1999	1999	1999	1999	0
220	20250403	174700	16045684	1999	1999	1999	1999	0
221	20250403	174600	16045684	1999	1999	1999	1999	0
222	20250403	174500	16045684	1999	1999	1999	1999	0
223	20250403	174400	16045684	1999	1999	1999	1999	0
224	20250403	174300	16045684	1999	1999	1999	1999	0
225	20250403	174200	16045684	1999	1999	1999	1999	0
226	20250403	174100	16045684	1999	1999	1999	1999	0
227	20250403	174000	16045684	1999	1999	1999	1999	0
228	20250403	173900	16045684	1999	1999	1999	1999	0
229	20250403	173800	16045684	1999	1999	1999	1999	0
230	20250403	173700	16045684	1999	1999	1999	1999	0
231	20250403	173600	16045684	1999	1999	1999	1999	0
232	20250403	173500	16045684	1999	1999	1999	1999	0
233	20250403	173400	16045684	1999	1999	1999	1999	0
234	20250403	173300	16045684	1999	1999	1999	1999	0
235	20250403	173200	16045684	1999	1999	1999	1999	0
236	20250403	173100	16045684	1999	1999	1999	1999	0
237	20250403	173000	16045684	1999	1999	1999	1999	0
238	20250403	172900	16045684	1999	1999	1999	1999	0
239	20250403	172800	16045684	1999	1999	1999	1999	0
240	20250403	172700	16045684	1999	1999	1999	1999	0
241	20250403	172600	16045684	1999	1999	1999	1999	0
242	20250403	172500	16045684	1999	1999	1999	1999	109
243	20250403	172400	16045684	1999	1999	1999	1999	0
244	20250403	172300	16045684	1999	1999	1999	1999	0
245	20250403	172200	16045684	1999	1999	1999	1999	0
246	20250403	172100	16045684	1999	1999	1999	1999	0
247	20250403	172000	16045684	1999	1999	1999	1999	0
248	20250403	171900	16045684	1999	1999	1999	1999	0
249	20250403	171800	16045684	1999	1999	1999	1999	0
250	20250403	171700	16045684	1999	1999	1999	1999	0
251	20250403	171600	16045684	1999	1999	1999	1999	0
252	20250403	171500	16045684	1999	1999	1999	1999	0
253	20250403	171400	16045684	1999	1999	1999	1999	0
254	20250403	171300	16045684	1999	1999	1999	1999	0
255	20250403	171200	16045684	1999	1999	1999	1999	0
256	20250403	171100	16045684	1999	1999	1999	1999	0
257	20250403	171000	16045684	1999	1999	1999	1999	0
258	20250403	170900	16045684	1999	1999	1999	1999	0
259	20250403	170800	16045684	1999	1999	1999	1999	0
260	20250403	170700	16045684	1999	1999	1999	1999	0
261	20250403	170600	16045684	1999	1999	1999	1999	0
262	20250403	170500	16045684	1999	1999	1999	1999	0
263	20250403	170400	16045684	1999	1999	1999	1999	0
264	20250403	170300	16045684	1999	1999	1999	1999	0
265	20250403	170200	16045684	1999	1999	1999	1999	0
266	20250403	170100	16045684	1999	1999	1999	1999	0
267	20250403	170000	16045684	1999	1999	1999	1999	0
268	20250403	165900	16045684	1999	1999	1999	1999	0
269	20250403	165800	16045684	1999	1999	1999	1999	0
270	20250403	165700	16045684	1999	1999	1999	1999	0
271	20250403	165600	16045684	1999	1999	1999	1999	0
272	20250403	165500	16045684	1999	1999	1999	1999	109
273	20250403	165400	16045684	1999	1999	1999	1999	0
274	20250403	165300	16045684	1999	1999	1999	1999	0
275	20250403	165200	16045684	1999	1999	1999	1999	0
276	20250403	165100	16045684	1999	1999	1999	1999	0
277	20250403	165000	16045684	1999	1999	1999	1999	0
278	20250403	164900	16045684	1999	1999	1999	1999	0
279	20250403	164800	16045684	1999	1999	1999	1999	0
280	20250403	164700	16045684	1999	1999	1999	1999	0
281	20250403	164600	16045684	1999	1999	1999	1999	0
282	20250403	164500	16045684	1999	1999	1999	1999	0
283	20250403	164400	16045684	1999	1999	1999	1999	0
284	20250403	164300	16045684	1999	1999	1999	1999	0
285	20250403	164200	16045684	1999	1999	1999	1999	0
286	20250403	164100	16045684	1999	1999	1999	1999	0
287	20250403	164000	16045684	1999	1999	1999	1999	0
288	20250403	163900	16045684	1999	1999	1999	1999	0
289	20250403	163800	16045684	1999	1999	1999	1999	0
290	20250403	163700	16045684	1999	1999	1999	1999	0
291	20250403	163600	16045684	1999	1999	1999	1999	0
292	20250403	163500	16045684	1999	1999	1999	1999	0
293	20250403	163400	16045684	1999	1999	1999	1999	0
294	20250403	163300	16045684	1999	1999	1999	1999	0
295	20250403	163200	16045684	1999	1999	1999	1999	0
296	20250403	163100	16045684	1999	1999	1999	1999	0
297	20250403	163000	16045684	1999	1999	1999	1999	0
298	20250403	162900	16045684	1999	1999	1999	1999	0
299	20250403	162800	16045684	1999	1999	1999	1999	0
300	20250403	162700	16045684	1999	1999	1999	1999	0
301	20250403	162600	16045684	1999	1999	1999	1999	0
302	20250403	162500	16045684	1999	1999	1999	1999	109
303	20250403	162400	16045684	1999	1999	1999	1999	0
304	20250403	162300	16045684	1999	1999	1999	1999	0
305	20250403	162200	16045684	1999	1999	1999	1999	0
306	20250403	162100	16045684	1999	1999	1999	1999	0
307	20250403	162000	16045684	1999	1999	1999	1999	0
308	20250403	161900	16045684	1999	1999	1999	1999	0
309	20250403	161800	16045684	1999	1999	1999	1999	0
310	20250403	161700	16045684	1999	1999	1999	1999	0
311	20250403	161600	16045684	1999	1999	1999	1999	0
312	20250403	161500	16045684	1999	1999	1999	1999	0
313	20250403	161400	16045684	1999	1999	1999	1999	0
314	20250403	161300	16045684	1999	1999	1999	1999	0
315	20250403	161200	16045684	1999	1999	1999	1999	0
316	20250403	161100	16045684	1999	1999	1999	1999	0
317	20250403	161000	16045684	1999	1999	1999	1999	0
318	20250403	160900	16045684	1999	1999	1999	1999	0
319	20250403	160800	16045684	1999	1999	1999	1999	0
320	20250403	160700	16045684	1999	1999	1999	1999	0
321	20250403	160600	16045684	1999	1999	1999	1999	0
322	20250403	160500	16045684	1999	1999	1999	1999	0
323	20250403	160400	16045684	1999	1999	1999	1999	0
324	20250403	160300	16045684	1999	1999	1999	1999	0
325	20250403	160200	16045684	1999	1999	1999	1999	0
326	20250403	160100	16045684	1999	1999	1999	1999	0
327	20250403	160000	16045684	1999	1999	1999	1999	0
328	20250403	155900	16045684	1999	1999	1999	1999	0
329	20250403	155800	16045684	1999	1999	1999	1999	0
330	20250403	155700	16045684	1999	1999	1999	1999	0
331	20250403	155600	16045684	1999	1999	1999	1999	0
332	20250403	155500	16045684	1999	1999	1999	1999	109
333	20250403	155400	16045684	1999	1999	1999	1999	0
334	20250403	155300	16045684	1999	1999	1999	1999	0
335	20250403	155200	16045684	1999	1999	1999	1999	0
336	20250403	155100	16045684	1999	1999	1999	1999	0
337	20250403	155000	16045684	1999	1999	1999	1999	0
338	20250403	154900	16045684	1999	1999	1999	1999	0
339	20250403	154800	16045684	1999	1999	1999	1999	0
340	20250403	154700	16045684	1999	1999	1999	1999	0
341	20250403	154600	16045684	1999	1999	1999	1999	0
342	20250403	154500	16045684	1999	1999	1999	1999	0
343	20250403	154400	16045684	1999	1999	1999	1999	0
344	20250403	154300	16045684	1999	1999	1999	1999	0
345	20250403	154200	16045684	1999	1999	1999	1999	0
346	20250403	154100	16045684	1999	1999	1999	1999	0
347	20250403	154000	16045684	1999	1999	1999	1999	0
348	20250403	153900	16045684	1999	1999	1999	1999	0
349	20250403	153800	16045684	1999	1999	1999	1999	0
350	20250403	153700	16045684	1999	1999	1999	1999	0
351	20250403	153600	16045684	1999	1999	1999	1999	0
352	20250403	153500	16045684	1999	1999	1999	1999	0
353	20250403	153400	16045684	1999	1999	1999	1999	0
354	20250403	153300	16045684	1999	1999	1999	1999	0
355	20250403	153200	16045684	1999	1999	1999	1999	0
356	20250403	153100	16045684	1999	1999	1999	1999	0
357	20250403	153000	16045684	1999	1999	1999	1999	109
358	20250403	152900	15827793	1999	1999	1999	1999	0
359	20250403	152800	15827793	1999	1999	1999	1999	0
360	20250403	152700	15827793	1999	1999	1999	1999	0
361	20250403	152600	15827793	1999	1999	1999	1999	0
362	20250403	152500	15827793	1999	1999	1999	1999	0
363	20250403	152400	15827793	1999	1999	1999	1999	0
364	20250403	152300	15827793	1999	1999	1999	1999	0
365	20250403	152200	15827793	1999	1999	1999	1999	0
366	20250403	152100	15827793	1999	1999	1999	1999	0
367	20250403	152000	15827793	1999	1999	1999	1999	0
368	20250403	151900	15827793	1999	1999	1999	1999	0
369	20250403	151800	15827793	1999	1999	1999	1999	0
370	20250403	151700	15827793	1999	1999	1999	1999	0
371	20250403	151600	15827793	1999	1999	1999	1999	0
372	20250403	151500	15827793	1999	1999	1999	1999	0
373	20250403	151400	15827793	1999	1999	1999	1999	0
374	20250403	151300	15827793	1999	1999	1999	1999	0
375	20250403	151200	15827793	1999	1999	1999	1999	0
376	20250403	151100	15827793	1999	1999	1999	1999	100
377	20250403	151000	15627893	1999	1999	1999	1999	0
378	20250403	150900	15627893	1999	1999	1999	1999	0
379	20250403	150800	15627893	1999	1999	1999	1999	0
380	20250403	150700	15627893	1999	1999	1999	1999	0
381	20250403	150600	15627893	1999	1999	1999	1999	0
382	20250403	150500	15627893	1999	1999	1999	1999	0
383	20250403	150400	15627893	1999	1999	1999	1999	0
384	20250403	150300	15627893	1999	1999	1999	1999	0
385	20250403	150200	15627893	1999	1999	1999	1999	0
386	20250403	150100	15627893	1999	1999	1999	1999	0
387	20250403	150000	15627893	1999	1999	1999	1999	0
388	20250403	145900	15627893	1999	1999	1999	1999	0
389	20250403	145800	15627893	1999	1999	1999	1999	0
390	20250403	145700	15627893	1999	1999	1999	1999	0
391	20250403	145600	15627893	1999	1999	1999	1999	0
392	20250403	145500	15627893	1999	1999	1999	1999	0
393	20250403	145400	15627893	1999	1999	1999	1999	0
394	20250403	145300	15627893	1999	1999	1999	1999	0
395	20250403	145200	15627893	1999	1999	1999	1999	0
396	20250403	145100	15627893	1999	1999	1999	1999	0
397	20250403	145000	15627893	1999	1999	1999	1999	0
398	20250403	144900	15627893	1999	1999	1999	1999	0
399	20250403	144800	15627893	1999	1999	1999	1999	0
400	20250403	144700	15627893	1999	1999	1999	1999	0
401	20250403	144600	15627893	1999	1999	1999	1999	0
402	20250403	144500	15627893	1999	1999	1999	1999	50
403	20250403	144400	15527943	1999	1999	1999	1999	0
404	20250403	144300	15527943	1999	1999	1999	1999	0
405	20250403	144200	15527943	1999	1999	1999	1999	0
406	20250403	144100	15527943	1999	1999	1999	1999	0
407	20250403	144000	15527943	1999	1999	1999	1999	0
408	20250403	143900	15527943	1999	1999	1999	1999	0
409	20250403	143800	15527943	1999	1999	1999	1999	0
410	20250403	143700	15527943	1999	1999	1999	1999	0
411	20250403	143600	15527943	1999	1999	1999	1999	0
412	20250403	143500	15527943	1999	1997	1999	1997	9
413	20250403	143400	15509968	1996	1996	1996	1996	0
414	20250403	143300	15509968	1996	1996	1996	1996	0
415	20250403	143200	15509968	1996	1996	1996	1996	0
416	20250403	143100	15509968	1996	1996	1996	1996	0
417	20250403	143000	15509968	1996	1996	1996	1996	0
418	20250403	142900	15509968	1996	1996	1996	1996	0
419	20250403	142800	15509968	1996	1996	1996	1996	0
420	20250403	142700	15509968	1996	1996	1996	1996	0
421	20250403	142600	15509968	1996	1996	1996	1996	41
422	20250403	142500	15428132	1998	1998	1998	1998	0
423	20250403	142400	15428132	1998	1998	1998	1998	0
424	20250403	142300	15428132	1998	1998	1998	1998	0
425	20250403	142200	15428132	1998	1998	1998	1998	0
426	20250403	142100	15428132	1998	1998	1998	1998	0
427	20250403	142000	15428132	1998	1998	1998	1998	0
428	20250403	141900	15428132	1998	1998	1998	1998	0
429	20250403	141800	15428132	1998	1998	1998	1998	0
430	20250403	141700	15428132	1998	1998	1998	1998	0
431	20250403	141600	15428132	1998	1998	1998	1998	0
432	20250403	141500	15428132	1998	1998	1998	1998	0
433	20250403	141400	15428132	1998	1998	1998	1998	267
434	20250403	141300	14894666	1998	1998	1998	1998	0
435	20250403	141200	14894666	1998	1998	1998	1998	0
436	20250403	141100	14894666	1998	1998	1998	1998	0
437	20250403	141000	14894666	1998	1998	1998	1998	0
438	20250403	140900	14894666	1998	1998	1998	1998	0
439	20250403	140800	14894666	1998	1998	1998	1998	0
440	20250403	140700	14894666	1998	1998	1998	1998	0
441	20250403	140600	14894666	1998	1998	1998	1998	0
442	20250403	140500	14894666	1998	1998	1998	1998	0
443	20250403	140400	14894666	1998	1998	1998	1998	53
444	20250403	140300	14788772	1999	1999	1999	1999	0
445	20250403	140200	14788772	1999	1999	1999	1999	0
446	20250403	140100	14788772	1999	1999	1999	1999	0
447	20250403	140000	14788772	1999	1999	1999	1999	0
448	20250403	135900	14788772	1999	1999	1999	1999	0
449	20250403	135800	14788772	1999	1999	1999	1999	0
450	20250403	135700	14788772	1999	1999	1999	1999	0
451	20250403	135600	14788772	1999	1999	1999	1999	0
452	20250403	135500	14788772	1999	1999	1999	1999	0
453	20250403	135400	14788772	1999	1999	1999	1999	0
454	20250403	135300	14788772	1999	1999	1999	1999	0
455	20250403	135200	14788772	1999	1999	1999	1999	0
456	20250403	135100	14788772	1999	1999	1999	1999	0
457	20250403	135000	14788772	1999	1999	1999	1999	0
458	20250403	134900	14788772	1999	1999	1999	1999	0
459	20250403	134800	14788772	1999	1999	1999	1999	50
460	20250403	134700	14688822	1999	1999	1999	1999	0
461	20250403	134600	14688822	1999	1999	1999	1999	0
462	20250403	134500	14688822	1999	1999	1999	1999	0
463	20250403	134400	14688822	1999	1999	1999	1999	0
464	20250403	134300	14688822	1999	1999	1999	1999	0
465	20250403	134200	14688822	1999	1999	1999	1999	0
466	20250403	134100	14688822	1999	1999	1999	1999	0
467	20250403	134000	14688822	1999	1999	1999	1999	0
468	20250403	133900	14688822	1999	1999	1999	1999	0
469	20250403	133800	14688822	1999	1999	1999	1999	0
470	20250403	133700	14688822	1999	1999	1999	1999	0
471	20250403	133600	14688822	1999	1999	1999	1999	0
472	20250403	133500	14688822	1999	1999	1999	1999	0
473	20250403	133400	14688822	1999	1999	1999	1999	0
474	20250403	133300	14688822	1999	1999	1999	1999	0
475	20250403	133200	14688822	1999	1999	1999	1999	0
476	20250403	133100	14688822	1999	1999	1999	1999	0
477	20250403	133000	14688822	1999	1999	1999	1999	0
478	20250403	132900	14688822	1999	1999	1999	1999	0
479	20250403	132800	14688822	1999	1999	1999	1999	0
480	20250403	132700	14688822	1999	1999	1999	1999	0
481	20250403	132600	14688822	1999	1999	1999	1999	0
482	20250403	132500	14688822	1999	1999	1999	1999	0
483	20250403	132400	14688822	1999	1999	1999	1999	0
484	20250403	132300	14688822	1999	1999	1999	1999	0
485	20250403	132200	14688822	1999	1999	1999	1999	0
486	20250403	132100	14688822	1999	1999	1999	1999	0
487	20250403	132000	14688822	1999	1999	1999	1999	0
488	20250403	131900	14688822	1999	1999	1999	1999	0
489	20250403	131800	14688822	1999	1999	1999	1999	0
490	20250403	131700	14688822	1999	1999	1999	1999	0
491	20250403	131600	14688822	1999	1999	1999	1999	0
492	20250403	131500	14688822	1999	1999	1999	1999	0
493	20250403	131400	14688822	1999	1999	1999	1999	0
494	20250403	131300	14688822	1999	1999	1999	1999	0
495	20250403	131200	14688822	1999	1999	1999	1999	0
496	20250403	131100	14688822	1999	1999	1999	1999	0
497	20250403	131000	14688822	1999	1999	1999	1999	0
498	20250403	130900	14688822	1999	1999	1999	1999	0
499	20250403	130800	14688822	1999	1999	1999	1999	0
500	20250403	130700	14688822	1999	1999	1999	1999	0
501	20250403	130600	14688822	1999	1999	1999	1999	0
502	20250403	130500	14688822	1999	1999	1999	1999	0
503	20250403	130400	14688822	1999	1999	1999	1999	0
504	20250403	130300	14688822	1999	1999	1999	1999	0
505	20250403	130200	14688822	1999	1999	1999	1999	412
506	20250403	130100	13865234	1999	1999	1999	1999	0
507	20250403	130000	13865234	1999	1999	1999	1999	0
508	20250403	125900	13865234	1999	1999	1999	1999	0
509	20250403	125800	13865234	1999	1999	1999	1999	0
510	20250403	125700	13865234	1999	1999	1999	1999	0
511	20250403	125600	13865234	1999	1999	1999	1999	0
512	20250403	125500	13865234	1999	1999	1999	1999	0
513	20250403	125400	13865234	1999	1999	1999	1999	0
514	20250403	125300	13865234	1999	1999	1999	1999	0
515	20250403	125200	13865234	1999	1999	1999	1999	0
516	20250403	125100	13865234	1999	1999	1999	1999	0
517	20250403	125000	13865234	1999	1999	1999	1999	0
518	20250403	124900	13865234	1999	1999	1999	1999	0
519	20250403	124800	13865234	1999	1999	1999	1999	0
520	20250403	124700	13865234	1999	1999	1999	1999	0
521	20250403	124600	13865234	1999	1999	1999	1999	0
522	20250403	124500	13865234	1999	1999	1999	1999	0
523	20250403	124400	13865234	1999	1999	1999	1999	0
524	20250403	124300	13865234	1999	1999	1999	1999	0
525	20250403	124200	13865234	1999	1999	1999	1999	0
526	20250403	124100	13865234	1999	1999	1999	1999	0
527	20250403	124000	13865234	1999	1999	1999	1999	0
528	20250403	123900	13865234	1999	1999	1999	1999	0
529	20250403	123800	13865234	1999	1999	1999	1999	0
530	20250403	123700	13865234	1999	1999	1999	1999	100
531	20250403	123600	13665334	1998	1998	1998	1998	0
532	20250403	123500	13665334	1998	1998	1998	1998	0
533	20250403	123400	13665334	1998	1998	1998	1998	0
534	20250403	123300	13665334	1998	1998	1998	1998	0
535	20250403	123200	13665334	1998	1998	1998	1998	0
536	20250403	123100	13665334	1998	1998	1998	1998	0
537	20250403	123000	13665334	1998	1998	1998	1998	5
538	20250403	122900	13655344	1998	1998	1998	1998	0
539	20250403	122800	13655344	1998	1998	1998	1998	0
540	20250403	122700	13655344	1998	1998	1998	1998	0
541	20250403	122600	13655344	1998	1998	1998	1998	0
542	20250403	122500	13655344	1998	1998	1998	1998	0
543	20250403	122400	13655344	1998	1998	1998	1998	0
544	20250403	122300	13655344	1998	1998	1998	1998	0
545	20250403	122200	13655344	1998	1998	1998	1998	0
546	20250403	122100	13655344	1998	1998	1998	1998	0
547	20250403	122000	13655344	1998	1998	1998	1998	0
548	20250403	121900	13655344	1998	1998	1998	1998	0
549	20250403	121800	13655344	1998	1998	1998	1998	0
550	20250403	121700	13655344	1998	1998	1998	1998	0
551	20250403	121600	13655344	1998	1998	1998	1998	0
552	20250403	121500	13655344	1998	1998	1998	1998	0
553	20250403	121400	13655344	1998	1998	1998	1998	0
554	20250403	121300	13655344	1998	1998	1998	1998	0
555	20250403	121200	13655344	1998	1998	1998	1998	0
556	20250403	121100	13655344	1998	1998	1998	1998	0
557	20250403	121000	13655344	1998	1998	1998	1998	0
558	20250403	120900	13655344	1998	1998	1998	1998	0
559	20250403	120800	13655344	1998	1998	1998	1998	11
560	20250403	120700	13633366	1998	1998	1998	1998	0
561	20250403	120600	13633366	1998	1998	1998	1998	0
562	20250403	120500	13633366	1998	1998	1998	1998	0
563	20250403	120400	13633366	1998	1998	1998	1998	0
564	20250403	120300	13633366	1998	1998	1998	1998	0
565	20250403	120200	13633366	1998	1998	1998	1998	0
566	20250403	120100	13633366	1998	1998	1998	1998	57
567	20250403	120000	13519480	1998	1998	1998	1998	0
568	20250403	115900	13519480	1998	1998	1998	1998	0
569	20250403	115800	13519480	1998	1998	1998	1998	0
570	20250403	115700	13519480	1998	1998	1998	1998	0
571	20250403	115600	13519480	1998	1998	1998	1998	107
572	20250403	115500	13305694	1998	1998	1998	1998	0
573	20250403	115400	13305694	1998	1998	1998	1998	0
574	20250403	115300	13305694	1998	1998	1998	1998	0
575	20250403	115200	13305694	1998	1998	1998	1998	0
576	20250403	115100	13305694	1998	1998	1998	1998	0
577	20250403	115000	13305694	1998	1998	1998	1998	0
578	20250403	114900	13305694	1998	1998	1998	1998	0
579	20250403	114800	13305694	1998	1998	1998	1998	0
580	20250403	114700	13305694	1998	1998	1998	1998	0
581	20250403	114600	13305694	1998	1998	1998	1998	0
582	20250403	114500	13305694	1998	1998	1998	1998	0
583	20250403	114400	13305694	1998	1998	1998	1998	0
584	20250403	114300	13305694	1998	1998	1998	1998	0
585	20250403	114200	13305694	1998	1998	1998	1998	0
586	20250403	114100	13305694	1998	1998	1998	1998	0
587	20250403	114000	13305694	1998	1998	1998	1998	0
588	20250403	113900	13305694	1998	1998	1998	1998	0
589	20250403	113800	13305694	1998	1998	1998	1998	0
590	20250403	113700	13305694	1998	1998	1998	1998	0
591	20250403	113600	13305694	1998	1998	1998	1998	0
592	20250403	113500	13305694	1998	1998	1998	1998	0
593	20250403	113400	13305694	1998	1998	1998	1998	0
594	20250403	113300	13305694	1998	1998	1998	1998	0
595	20250403	113200	13305694	1998	1998	1998	1998	0
596	20250403	113100	13305694	1998	1998	1998	1998	0
597	20250403	113000	13305694	1998	1998	1998	1998	0
598	20250403	112900	13305694	1998	1998	1998	1998	0
599	20250403	112800	13305694	1998	1998	1998	1998	0
600	20250403	112700	13305694	1998	1998	1998	1998	0
601	20250403	112600	13305694	1998	1998	1998	1998	0
602	20250403	112500	13305694	1998	1998	1998	1998	0
603	20250403	112400	13305694	1998	1998	1998	1998	0
604	20250403	112300	13305694	1998	1998	1998	1998	0
605	20250403	112200	13305694	1998	1998	1998	1998	0
606	20250403	112100	13305694	1998	1998	1998	1998	0
607	20250403	112000	13305694	1998	1998	1998	1998	0
608	20250403	111900	13305694	1998	1998	1998	1998	0
609	20250403	111800	13305694	1998	1998	1998	1998	0
610	20250403	111700	13305694	1998	1998	1998	1998	0
611	20250403	111600	13305694	1998	1998	1998	1998	0
612	20250403	111500	13305694	1998	1998	1998	1998	0
613	20250403	111400	13305694	1998	1998	1998	1998	0
614	20250403	111300	13305694	1998	1998	1998	1998	0
615	20250403	111200	13305694	1998	1998	1998	1998	0
616	20250403	111100	13305694	1998	1998	1998	1998	0
617	20250403	111000	13305694	1998	1998	1998	1998	0
618	20250403	110900	13305694	1998	1998	1998	1998	0
619	20250403	110800	13305694	1998	1998	1998	1998	0
620	20250403	110700	13305694	1998	1998	1998	1998	0
621	20250403	110600	13305694	1998	1998	1998	1998	0
622	20250403	110500	13305694	1998	1998	1998	1998	0
623	20250403	110400	13305694	1998	1998	1998	1998	0
624	20250403	110300	13305694	1998	1998	1998	1998	0
625	20250403	110200	13305694	1998	1998	1998	1998	0
626	20250403	110100	13305694	1998	1998	1998	1998	0
627	20250403	110000	13305694	1998	1998	1998	1998	0
628	20250403	105900	13305694	1998	1998	1998	1998	0
629	20250403	105800	13305694	1998	1998	1998	1998	0
630	20250403	105700	13305694	1998	1998	1998	1998	0
631	20250403	105600	13305694	1998	1998	1998	1998	1
632	20250403	105500	13303696	1993	1997	1997	1993	298
633	20250403	105400	12709369	1999	1998	1999	1998	2
634	20250403	105300	12705372	1997	1997	1997	1997	50
635	20250403	105200	12605522	1998	1998	1998	1998	2
636	20250403	105100	12601526	1999	1999	1999	1999	0
637	20250403	105000	12601526	1999	1999	1999	1999	0
638	20250403	104900	12601526	1999	1999	1999	1999	1
639	20250403	104800	12599527	1994	1994	1994	1994	0
640	20250403	104700	12599527	1994	1994	1994	1994	0
641	20250403	104600	12599527	1994	1994	1994	1994	0
642	20250403	104500	12599527	1994	1994	1994	1994	0
643	20250403	104400	12599527	1994	1994	1994	1994	0
644	20250403	104300	12599527	1994	1994	1994	1994	0
645	20250403	104200	12599527	1994	1994	1994	1994	0
646	20250403	104100	12599527	1994	1994	1994	1994	0
647	20250403	104000	12599527	1994	1994	1994	1994	1
648	20250403	103900	12597533	2000	2000	2000	2000	0
649	20250403	103800	12597533	2000	2000	2000	2000	0
650	20250403	103700	12597533	2000	2000	2000	2000	0
651	20250403	103600	12597533	2000	2000	2000	2000	0
652	20250403	103500	12597533	2000	2000	2000	2000	0
653	20250403	103400	12597533	2000	1999	2000	1999	4600
654	20250403	103300	3399133	1999	1999	1999	1999	0
655	20250403	103200	3399133	1999	1999	1999	1999	0
656	20250403	103100	3399133	1999	1999	1999	1999	0
657	20250403	103000	3399133	1999	1999	1999	1999	0
658	20250403	102900	3399133	1999	1999	1999	1999	0
659	20250403	102800	3399133	1999	1999	1999	1999	0
660	20250403	102700	3399133	1999	1999	1999	1999	0
661	20250403	102600	3399133	1999	1999	1999	1999	0
662	20250403	102500	3399133	1999	1999	1999	1999	0
663	20250403	102400	3399133	1999	1999	1999	1999	0
664	20250403	102300	3399133	1999	1999	1999	1999	0
665	20250403	102200	3399133	1999	1999	1999	1999	0
666	20250403	102100	3399133	1999	1999	1999	1999	0
667	20250403	102000	3399133	1999	1999	1999	1999	0
668	20250403	101900	3399133	1999	1999	1999	1999	0
669	20250403	101800	3399133	1999	1999	1999	1999	0
670	20250403	101700	3399133	1999	1999	1999	1999	0
671	20250403	101600	3399133	1999	1999	1999	1999	475
672	20250403	101500	2449608	1999	1999	1999	1999	525
673	20250403	101400	1400133	1999	1999	1999	1999	0
674	20250403	101300	1400133	1999	1999	1999	1999	0
675	20250403	101200	1400133	1999	1999	1999	1999	0
676	20250403	101100	1400133	1999	1999	1999	1999	0
677	20250403	101000	1400133	1999	1999	1999	1999	0
678	20250403	100900	1400133	1999	1999	1999	1999	0
679	20250403	100800	1400133	1999	1999	1999	1999	0
680	20250403	100700	1400133	1999	1999	1999	1999	2
681	20250403	100600	1396135	1993	1993	1993	1993	0
682	20250403	100500	1396135	1993	1993	1993	1993	0
683	20250403	100400	1396135	1993	1993	1993	1993	0
684	20250403	100300	1396135	1993	1993	1993	1993	100
685	20250403	100200	1196835	1992	1992	1992	1992	0
686	20250403	100100	1196835	1992	1992	1992	1992	0
687	20250403	100000	1196835	1992	1992	1992	1992	0
688	20250403	095900	1196835	1992	1992	1992	1992	0
689	20250403	095800	1196835	1992	1992	1992	1992	0
690	20250403	095700	1196835	1992	1992	1992	1992	0
691	20250403	095600	1196835	1992	1992	1992	1992	0
692	20250403	095500	1196835	1992	1992	1992	1992	0
693	20250403	095400	1196835	1992	1992	1992	1992	0
694	20250403	095300	1196835	1992	1992	1992	1992	0
695	20250403	095200	1196835	1992	1992	1992	1992	0
696	20250403	095100	1196835	1992	1992	1992	1992	0
697	20250403	095000	1196835	1992	1993	1993	1992	100
698	20250403	094900	997626	1993	1993	1993	1993	0
699	20250403	094800	997626	1993	1993	1993	1993	0
700	20250403	094700	997626	1993	1993	1993	1993	1
701	20250403	094600	995633	1999	1999	1999	1999	0
702	20250403	094500	995633	1999	1999	1999	1999	0
703	20250403	094400	995633	1999	1999	1999	1999	0
704	20250403	094300	995633	1999	1999	1999	1999	0
705	20250403	094200	995633	1999	1999	1999	1999	0
706	20250403	094100	995633	1999	1999	1999	1999	0
707	20250403	094000	995633	1999	1999	1999	1999	0
708	20250403	093900	995633	1999	1999	1999	1999	0
709	20250403	093800	995633	1999	1999	1999	1999	0
710	20250403	093700	995633	1999	1999	1999	1999	0
711	20250403	093600	995633	1999	1999	1999	1999	0
712	20250403	093500	995633	1999	1999	1999	1999	0
713	20250403	093400	995633	1999	1999	1999	1999	0
714	20250403	093300	995633	1999	1999	1999	1999	0
715	20250403	093200	995633	1999	1999	1999	1999	0
716	20250403	093100	995633	1999	1999	1999	1999	0
717	20250403	093000	995633	1999	1999	1999	1999	0
718	20250403	092900	995633	1999	1999	1999	1999	0
719	20250403	092800	995633	1999	1999	1999	1999	0
720	20250403	092700	995633	1999	1999	1999	1999	0
721	20250403	092600	995633	1999	1999	1999	1999	0
722	20250403	092500	995633	1999	1999	1999	1999	0
723	20250403	092400	995633	1999	1999	1999	1999	1
724	20250403	092300	993634	1991	1991	1991	1991	0
725	20250403	092200	993634	1991	1991	1991	1991	0
726	20250403	092100	993634	1991	1991	1991	1991	0
727	20250403	092000	993634	1991	1991	1991	1991	0
728	20250403	091900	993634	1991	1991	1991	1991	0
729	20250403	091800	993634	1991	1991	1991	1991	0
730	20250403	091700	993634	1991	1991	1991	1991	0
731	20250403	091600	993634	1991	1991	1991	1991	0
732	20250403	091500	993634	1991	1991	1991	1991	0
733	20250403	091400	993634	1991	1991	1991	1991	0
734	20250403	091300	993634	1991	1991	1991	1991	0
735	20250403	091200	993634	1991	1991	1991	1991	0
736	20250403	091100	993634	1991	1991	1991	1991	0
737	20250403	091000	993634	1991	1991	1991	1991	0
738	20250403	090900	993634	1991	1991	1991	1991	125
739	20250403	090800	744759	1991	1991	1991	1991	0
740	20250403	090700	744759	1991	1991	1991	1991	0
741	20250403	090600	744759	1991	1991	1991	1991	274
742	20250403	090500	199225	1991	1991	1991	1991	0
743	20250403	090400	199225	1991	1996	1996	1991	100
744	20250403	090300	0	2000	2000	2000	2000	0
745	20250403	090200	0	2000	2000	2000	2000	0
746	20250403	090100	0	2000	2000	2000	2000	0
747	20250403	090000	0	2000	2000	2000	2000	0