KissMeData/498390/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	213200	80921273	1981	1981	1981	1981	24
3	20250408	213100	80921273	1981	1981	1981	1981	0
4	20250408	213000	80921273	1981	1981	1981	1981	0
5	20250408	212900	80921273	1981	1981	1981	1981	0
6	20250408	212800	80921273	1981	1981	1981	1981	0
7	20250408	212700	80921273	1981	1981	1981	1981	0
8	20250408	212600	80921273	1981	1981	1981	1981	0
9	20250408	212500	80921273	1981	1981	1981	1981	0
10	20250408	212400	80921273	1981	1981	1981	1981	0
11	20250408	212300	80921273	1981	1981	1981	1981	0
12	20250408	212200	80921273	1981	1981	1981	1981	0
13	20250408	212100	80921273	1981	1981	1981	1981	0
14	20250408	212000	80921273	1981	1981	1981	1981	0
15	20250408	211900	80921273	1981	1981	1981	1981	0
16	20250408	211800	80921273	1981	1981	1981	1981	0
17	20250408	211700	80921273	1981	1981	1981	1981	0
18	20250408	211600	80921273	1981	1981	1981	1981	0
19	20250408	211500	80921273	1981	1981	1981	1981	0
20	20250408	211400	80921273	1981	1981	1981	1981	0
21	20250408	211300	80921273	1981	1981	1981	1981	0
22	20250408	211200	80921273	1981	1981	1981	1981	0
23	20250408	211100	80921273	1981	1981	1981	1981	0
24	20250408	211000	80921273	1981	1981	1981	1981	0
25	20250408	210900	80921273	1981	1981	1981	1981	0
26	20250408	210800	80921273	1981	1981	1981	1981	0
27	20250408	210700	80921273	1981	1981	1981	1981	0
28	20250408	210600	80921273	1981	1981	1981	1981	0
29	20250408	210500	80921273	1981	1981	1981	1981	0
30	20250408	210400	80921273	1981	1981	1981	1981	0
31	20250408	210300	80921273	1981	1981	1981	1981	0
32	20250408	210200	80921273	1981	1981	1981	1981	24
33	20250408	210100	80921273	1981	1981	1981	1981	0
34	20250408	210000	80921273	1981	1981	1981	1981	0
35	20250408	205900	80921273	1981	1981	1981	1981	0
36	20250408	205800	80921273	1981	1981	1981	1981	0
37	20250408	205700	80921273	1981	1981	1981	1981	0
38	20250408	205600	80921273	1981	1981	1981	1981	0
39	20250408	205500	80921273	1981	1981	1981	1981	0
40	20250408	205400	80921273	1981	1981	1981	1981	0
41	20250408	205300	80921273	1981	1981	1981	1981	0
42	20250408	205200	80921273	1981	1981	1981	1981	0
43	20250408	205100	80921273	1981	1981	1981	1981	0
44	20250408	205000	80921273	1981	1981	1981	1981	0
45	20250408	204900	80921273	1981	1981	1981	1981	0
46	20250408	204800	80921273	1981	1981	1981	1981	0
47	20250408	204700	80921273	1981	1981	1981	1981	0
48	20250408	204600	80921273	1981	1981	1981	1981	0
49	20250408	204500	80921273	1981	1981	1981	1981	0
50	20250408	204400	80921273	1981	1981	1981	1981	0
51	20250408	204300	80921273	1981	1981	1981	1981	0
52	20250408	204200	80921273	1981	1981	1981	1981	0
53	20250408	204100	80921273	1981	1981	1981	1981	0
54	20250408	204000	80921273	1981	1981	1981	1981	0
55	20250408	203900	80921273	1981	1981	1981	1981	0
56	20250408	203800	80921273	1981	1981	1981	1981	0
57	20250408	203700	80921273	1981	1981	1981	1981	0
58	20250408	203600	80921273	1981	1981	1981	1981	0
59	20250408	203500	80921273	1981	1981	1981	1981	0
60	20250408	203400	80921273	1981	1981	1981	1981	0
61	20250408	203300	80921273	1981	1981	1981	1981	0
62	20250408	203200	80921273	1981	1981	1981	1981	24
63	20250408	203100	80921273	1981	1981	1981	1981	0
64	20250408	203000	80921273	1981	1981	1981	1981	0
65	20250408	202900	80921273	1981	1981	1981	1981	0
66	20250408	202800	80921273	1981	1981	1981	1981	0
67	20250408	202700	80921273	1981	1981	1981	1981	0
68	20250408	202600	80921273	1981	1981	1981	1981	0
69	20250408	202500	80921273	1981	1981	1981	1981	0
70	20250408	202400	80921273	1981	1981	1981	1981	0
71	20250408	202300	80921273	1981	1981	1981	1981	0
72	20250408	202200	80921273	1981	1981	1981	1981	0
73	20250408	202100	80921273	1981	1981	1981	1981	0
74	20250408	202000	80921273	1981	1981	1981	1981	0
75	20250408	201900	80921273	1981	1981	1981	1981	0
76	20250408	201800	80921273	1981	1981	1981	1981	0
77	20250408	201700	80921273	1981	1981	1981	1981	0
78	20250408	201600	80921273	1981	1981	1981	1981	0
79	20250408	201500	80921273	1981	1981	1981	1981	0
80	20250408	201400	80921273	1981	1981	1981	1981	0
81	20250408	201300	80921273	1981	1981	1981	1981	0
82	20250408	201200	80921273	1981	1981	1981	1981	0
83	20250408	201100	80921273	1981	1981	1981	1981	0
84	20250408	201000	80921273	1981	1981	1981	1981	0
85	20250408	200900	80921273	1981	1981	1981	1981	0
86	20250408	200800	80921273	1981	1981	1981	1981	0
87	20250408	200700	80921273	1981	1981	1981	1981	0
88	20250408	200600	80921273	1981	1981	1981	1981	0
89	20250408	200500	80921273	1981	1981	1981	1981	0
90	20250408	200400	80921273	1981	1981	1981	1981	0
91	20250408	200300	80921273	1981	1981	1981	1981	0
92	20250408	200200	80921273	1981	1981	1981	1981	24
93	20250408	200100	80921273	1981	1981	1981	1981	0
94	20250408	200000	80921273	1981	1981	1981	1981	0
95	20250408	195900	80921273	1981	1981	1981	1981	0
96	20250408	195800	80921273	1981	1981	1981	1981	0
97	20250408	195700	80921273	1981	1981	1981	1981	0
98	20250408	195600	80921273	1981	1981	1981	1981	0
99	20250408	195500	80921273	1981	1981	1981	1981	0
100	20250408	195400	80921273	1981	1981	1981	1981	0
101	20250408	195300	80921273	1981	1981	1981	1981	0
102	20250408	195200	80921273	1981	1981	1981	1981	0
103	20250408	195100	80921273	1981	1981	1981	1981	0
104	20250408	195000	80921273	1981	1981	1981	1981	0
105	20250408	194900	80921273	1981	1981	1981	1981	0
106	20250408	194800	80921273	1981	1981	1981	1981	0
107	20250408	194700	80921273	1981	1981	1981	1981	0
108	20250408	194600	80921273	1981	1981	1981	1981	0
109	20250408	194500	80921273	1981	1981	1981	1981	0
110	20250408	194400	80921273	1981	1981	1981	1981	0
111	20250408	194300	80921273	1981	1981	1981	1981	0
112	20250408	194200	80921273	1981	1981	1981	1981	0
113	20250408	194100	80921273	1981	1981	1981	1981	0
114	20250408	194000	80921273	1981	1981	1981	1981	0
115	20250408	193900	80921273	1981	1981	1981	1981	0
116	20250408	193800	80921273	1981	1981	1981	1981	0
117	20250408	193700	80921273	1981	1981	1981	1981	0
118	20250408	193600	80921273	1981	1981	1981	1981	0
119	20250408	193500	80921273	1981	1981	1981	1981	0
120	20250408	193400	80921273	1981	1981	1981	1981	0
121	20250408	193300	80921273	1981	1981	1981	1981	0
122	20250408	193200	80921273	1981	1981	1981	1981	24
123	20250408	193100	80921273	1981	1981	1981	1981	0
124	20250408	193000	80921273	1981	1981	1981	1981	0
125	20250408	192900	80921273	1981	1981	1981	1981	0
126	20250408	192800	80921273	1981	1981	1981	1981	0
127	20250408	192700	80921273	1981	1981	1981	1981	0
128	20250408	192600	80921273	1981	1981	1981	1981	0
129	20250408	192500	80921273	1981	1981	1981	1981	0
130	20250408	192400	80921273	1981	1981	1981	1981	0
131	20250408	192300	80921273	1981	1981	1981	1981	0
132	20250408	192200	80921273	1981	1981	1981	1981	0
133	20250408	192100	80921273	1981	1981	1981	1981	0
134	20250408	192000	80921273	1981	1981	1981	1981	0
135	20250408	191900	80921273	1981	1981	1981	1981	0
136	20250408	191800	80921273	1981	1981	1981	1981	0
137	20250408	191700	80921273	1981	1981	1981	1981	0
138	20250408	191600	80921273	1981	1981	1981	1981	0
139	20250408	191500	80921273	1981	1981	1981	1981	0
140	20250408	191400	80921273	1981	1981	1981	1981	0
141	20250408	191300	80921273	1981	1981	1981	1981	0
142	20250408	191200	80921273	1981	1981	1981	1981	0
143	20250408	191100	80921273	1981	1981	1981	1981	0
144	20250408	191000	80921273	1981	1981	1981	1981	0
145	20250408	190900	80921273	1981	1981	1981	1981	0
146	20250408	190800	80921273	1981	1981	1981	1981	0
147	20250408	190700	80921273	1981	1981	1981	1981	0
148	20250408	190600	80921273	1981	1981	1981	1981	0
149	20250408	190500	80921273	1981	1981	1981	1981	0
150	20250408	190400	80921273	1981	1981	1981	1981	0
151	20250408	190300	80921273	1981	1981	1981	1981	0
152	20250408	190200	80921273	1981	1981	1981	1981	24
153	20250408	190100	80921273	1981	1981	1981	1981	0
154	20250408	190000	80921273	1981	1981	1981	1981	0
155	20250408	185900	80921273	1981	1981	1981	1981	0
156	20250408	185800	80921273	1981	1981	1981	1981	0
157	20250408	185700	80921273	1981	1981	1981	1981	0
158	20250408	185600	80921273	1981	1981	1981	1981	0
159	20250408	185500	80921273	1981	1981	1981	1981	0
160	20250408	185400	80921273	1981	1981	1981	1981	0
161	20250408	185300	80921273	1981	1981	1981	1981	0
162	20250408	185200	80921273	1981	1981	1981	1981	0
163	20250408	185100	80921273	1981	1981	1981	1981	0
164	20250408	185000	80921273	1981	1981	1981	1981	0
165	20250408	184900	80921273	1981	1981	1981	1981	0
166	20250408	184800	80921273	1981	1981	1981	1981	0
167	20250408	184700	80921273	1981	1981	1981	1981	0
168	20250408	184600	80921273	1981	1981	1981	1981	0
169	20250408	184500	80921273	1981	1981	1981	1981	0
170	20250408	184400	80921273	1981	1981	1981	1981	0
171	20250408	184300	80921273	1981	1981	1981	1981	0
172	20250408	184200	80921273	1981	1981	1981	1981	0
173	20250408	184100	80921273	1981	1981	1981	1981	0
174	20250408	184000	80921273	1981	1981	1981	1981	0
175	20250408	183900	80921273	1981	1981	1981	1981	0
176	20250408	183800	80921273	1981	1981	1981	1981	0
177	20250408	183700	80921273	1981	1981	1981	1981	0
178	20250408	183600	80921273	1981	1981	1981	1981	0
179	20250408	183500	80921273	1981	1981	1981	1981	0
180	20250408	183400	80921273	1981	1981	1981	1981	0
181	20250408	183300	80921273	1981	1981	1981	1981	0
182	20250408	183200	80921273	1981	1981	1981	1981	24
183	20250408	183100	80921273	1981	1981	1981	1981	0
184	20250408	183000	80921273	1981	1981	1981	1981	0
185	20250408	182900	80921273	1981	1981	1981	1981	0
186	20250408	182800	80921273	1981	1981	1981	1981	0
187	20250408	182700	80921273	1981	1981	1981	1981	0
188	20250408	182600	80921273	1981	1981	1981	1981	0
189	20250408	182500	80921273	1981	1981	1981	1981	0
190	20250408	182400	80921273	1981	1981	1981	1981	0
191	20250408	182300	80921273	1981	1981	1981	1981	0
192	20250408	182200	80921273	1981	1981	1981	1981	0
193	20250408	182100	80921273	1981	1981	1981	1981	0
194	20250408	182000	80921273	1981	1981	1981	1981	0
195	20250408	181900	80921273	1981	1981	1981	1981	0
196	20250408	181800	80921273	1981	1981	1981	1981	0
197	20250408	181700	80921273	1981	1981	1981	1981	0
198	20250408	181600	80921273	1981	1981	1981	1981	0
199	20250408	181500	80921273	1981	1981	1981	1981	0
200	20250408	181400	80921273	1981	1981	1981	1981	0
201	20250408	181300	80921273	1981	1981	1981	1981	0
202	20250408	181200	80921273	1981	1981	1981	1981	0
203	20250408	181100	80921273	1981	1981	1981	1981	0
204	20250408	181000	80921273	1981	1981	1981	1981	0
205	20250408	180900	80921273	1981	1981	1981	1981	0
206	20250408	180800	80921273	1981	1981	1981	1981	0
207	20250408	180700	80921273	1981	1981	1981	1981	0
208	20250408	180600	80921273	1981	1981	1981	1981	0
209	20250408	180500	80921273	1981	1981	1981	1981	0
210	20250408	180400	80921273	1981	1981	1981	1981	0
211	20250408	180300	80921273	1981	1981	1981	1981	0
212	20250408	180200	80921273	1981	1981	1981	1981	24
213	20250408	180100	80921273	1981	1981	1981	1981	0
214	20250408	180000	80921273	1981	1981	1981	1981	0
215	20250408	175900	80921273	1981	1981	1981	1981	0
216	20250408	175800	80921273	1981	1981	1981	1981	0
217	20250408	175700	80921273	1981	1981	1981	1981	0
218	20250408	175600	80921273	1981	1981	1981	1981	0
219	20250408	175500	80921273	1981	1981	1981	1981	0
220	20250408	175400	80921273	1981	1981	1981	1981	0
221	20250408	175300	80921273	1981	1981	1981	1981	0
222	20250408	175200	80921273	1981	1981	1981	1981	0
223	20250408	175100	80921273	1981	1981	1981	1981	0
224	20250408	175000	80921273	1981	1981	1981	1981	0
225	20250408	174900	80921273	1981	1981	1981	1981	0
226	20250408	174800	80921273	1981	1981	1981	1981	0
227	20250408	174700	80921273	1981	1981	1981	1981	0
228	20250408	174600	80921273	1981	1981	1981	1981	0
229	20250408	174500	80921273	1981	1981	1981	1981	0
230	20250408	174400	80921273	1981	1981	1981	1981	0
231	20250408	174300	80921273	1981	1981	1981	1981	0
232	20250408	174200	80921273	1981	1981	1981	1981	0
233	20250408	174100	80921273	1981	1981	1981	1981	0
234	20250408	174000	80921273	1981	1981	1981	1981	0
235	20250408	173900	80921273	1981	1981	1981	1981	0
236	20250408	173800	80921273	1981	1981	1981	1981	0
237	20250408	173700	80921273	1981	1981	1981	1981	0
238	20250408	173600	80921273	1981	1981	1981	1981	0
239	20250408	173500	80921273	1981	1981	1981	1981	0
240	20250408	173400	80921273	1981	1981	1981	1981	0
241	20250408	173300	80921273	1981	1981	1981	1981	0
242	20250408	173200	80921273	1981	1981	1981	1981	24
243	20250408	173100	80921273	1981	1981	1981	1981	0
244	20250408	173000	80921273	1981	1981	1981	1981	0
245	20250408	172900	80921273	1981	1981	1981	1981	0
246	20250408	172800	80921273	1981	1981	1981	1981	0
247	20250408	172700	80921273	1981	1981	1981	1981	0
248	20250408	172600	80921273	1981	1981	1981	1981	0
249	20250408	172500	80921273	1981	1981	1981	1981	0
250	20250408	172400	80921273	1981	1981	1981	1981	0
251	20250408	172300	80921273	1981	1981	1981	1981	0
252	20250408	172200	80921273	1981	1981	1981	1981	0
253	20250408	172100	80921273	1981	1981	1981	1981	0
254	20250408	172000	80921273	1981	1981	1981	1981	0
255	20250408	171900	80921273	1981	1981	1981	1981	0
256	20250408	171800	80921273	1981	1981	1981	1981	0
257	20250408	171700	80921273	1981	1981	1981	1981	0
258	20250408	171600	80921273	1981	1981	1981	1981	0
259	20250408	171500	80921273	1981	1981	1981	1981	0
260	20250408	171400	80921273	1981	1981	1981	1981	0
261	20250408	171300	80921273	1981	1981	1981	1981	0
262	20250408	171200	80921273	1981	1981	1981	1981	0
263	20250408	171100	80921273	1981	1981	1981	1981	0
264	20250408	171000	80921273	1981	1981	1981	1981	0
265	20250408	170900	80921273	1981	1981	1981	1981	0
266	20250408	170800	80921273	1981	1981	1981	1981	0
267	20250408	170700	80921273	1981	1981	1981	1981	0
268	20250408	170600	80921273	1981	1981	1981	1981	0
269	20250408	170500	80921273	1981	1981	1981	1981	0
270	20250408	170400	80921273	1981	1981	1981	1981	0
271	20250408	170300	80921273	1981	1981	1981	1981	0
272	20250408	170200	80921273	1981	1981	1981	1981	24
273	20250408	170100	80921273	1981	1981	1981	1981	0
274	20250408	170000	80921273	1981	1981	1981	1981	0
275	20250408	165900	80921273	1981	1981	1981	1981	0
276	20250408	165800	80921273	1981	1981	1981	1981	0
277	20250408	165700	80921273	1981	1981	1981	1981	0
278	20250408	165600	80921273	1981	1981	1981	1981	0
279	20250408	165500	80921273	1981	1981	1981	1981	0
280	20250408	165400	80921273	1981	1981	1981	1981	0
281	20250408	165300	80921273	1981	1981	1981	1981	0
282	20250408	165200	80921273	1981	1981	1981	1981	0
283	20250408	165100	80921273	1981	1981	1981	1981	0
284	20250408	165000	80921273	1981	1981	1981	1981	0
285	20250408	164900	80921273	1981	1981	1981	1981	0
286	20250408	164800	80921273	1981	1981	1981	1981	0
287	20250408	164700	80921273	1981	1981	1981	1981	0
288	20250408	164600	80921273	1981	1981	1981	1981	0
289	20250408	164500	80921273	1981	1981	1981	1981	0
290	20250408	164400	80921273	1981	1981	1981	1981	0
291	20250408	164300	80921273	1981	1981	1981	1981	0
292	20250408	164200	80921273	1981	1981	1981	1981	0
293	20250408	164100	80921273	1981	1981	1981	1981	0
294	20250408	164000	80921273	1981	1981	1981	1981	0
295	20250408	163900	80921273	1981	1981	1981	1981	0
296	20250408	163800	80921273	1981	1981	1981	1981	0
297	20250408	163700	80921273	1981	1981	1981	1981	0
298	20250408	163600	80921273	1981	1981	1981	1981	0
299	20250408	163500	80921273	1981	1981	1981	1981	0
300	20250408	163400	80921273	1981	1981	1981	1981	0
301	20250408	163300	80921273	1981	1981	1981	1981	0
302	20250408	163200	80921273	1981	1981	1981	1981	24
303	20250408	163100	80921273	1981	1981	1981	1981	0
304	20250408	163000	80921273	1981	1981	1981	1981	0
305	20250408	162900	80921273	1981	1981	1981	1981	0
306	20250408	162800	80921273	1981	1981	1981	1981	0
307	20250408	162700	80921273	1981	1981	1981	1981	0
308	20250408	162600	80921273	1981	1981	1981	1981	0
309	20250408	162500	80921273	1981	1981	1981	1981	0
310	20250408	162400	80921273	1981	1981	1981	1981	0
311	20250408	162300	80921273	1981	1981	1981	1981	0
312	20250408	162200	80921273	1981	1981	1981	1981	0
313	20250408	162100	80921273	1981	1981	1981	1981	0
314	20250408	162000	80921273	1981	1981	1981	1981	0
315	20250408	161900	80921273	1981	1981	1981	1981	0
316	20250408	161800	80921273	1981	1981	1981	1981	0
317	20250408	161700	80921273	1981	1981	1981	1981	0
318	20250408	161600	80921273	1981	1981	1981	1981	0
319	20250408	161500	80921273	1981	1981	1981	1981	0
320	20250408	161400	80921273	1981	1981	1981	1981	0
321	20250408	161300	80921273	1981	1981	1981	1981	0
322	20250408	161200	80921273	1981	1981	1981	1981	0
323	20250408	161100	80921273	1981	1981	1981	1981	0
324	20250408	161000	80921273	1981	1981	1981	1981	0
325	20250408	160900	80921273	1981	1981	1981	1981	0
326	20250408	160800	80921273	1981	1981	1981	1981	0
327	20250408	160700	80921273	1981	1981	1981	1981	0
328	20250408	160600	80921273	1981	1981	1981	1981	0
329	20250408	160500	80921273	1981	1981	1981	1981	0
330	20250408	160400	80921273	1981	1981	1981	1981	0
331	20250408	160300	80921273	1981	1981	1981	1981	0
332	20250408	160200	80921273	1981	1981	1981	1981	24
333	20250408	160100	80921273	1981	1981	1981	1981	0
334	20250408	160000	80921273	1981	1981	1981	1981	0
335	20250408	155900	80921273	1981	1981	1981	1981	0
336	20250408	155800	80921273	1981	1981	1981	1981	0
337	20250408	155700	80921273	1981	1981	1981	1981	0
338	20250408	155600	80921273	1981	1981	1981	1981	0
339	20250408	155500	80921273	1981	1981	1981	1981	0
340	20250408	155400	80921273	1981	1981	1981	1981	0
341	20250408	155300	80921273	1981	1981	1981	1981	0
342	20250408	155200	80921273	1981	1981	1981	1981	0
343	20250408	155100	80921273	1981	1981	1981	1981	0
344	20250408	155000	80921273	1981	1981	1981	1981	0
345	20250408	154900	80921273	1981	1981	1981	1981	0
346	20250408	154800	80921273	1981	1981	1981	1981	0
347	20250408	154700	80921273	1981	1981	1981	1981	0
348	20250408	154600	80921273	1981	1981	1981	1981	0
349	20250408	154500	80921273	1981	1981	1981	1981	0
350	20250408	154400	80921273	1981	1981	1981	1981	0
351	20250408	154300	80921273	1981	1981	1981	1981	0
352	20250408	154200	80921273	1981	1981	1981	1981	0
353	20250408	154100	80921273	1981	1981	1981	1981	0
354	20250408	154000	80921273	1981	1981	1981	1981	0
355	20250408	153900	80921273	1981	1981	1981	1981	0
356	20250408	153800	80921273	1981	1981	1981	1981	0
357	20250408	153700	80921273	1981	1981	1981	1981	0
358	20250408	153600	80921273	1981	1981	1981	1981	0
359	20250408	153500	80921273	1981	1981	1981	1981	0
360	20250408	153400	80921273	1981	1981	1981	1981	0
361	20250408	153300	80921273	1981	1981	1981	1981	0
362	20250408	153200	80921273	1981	1981	1981	1981	24
363	20250408	153100	80921273	1981	1981	1981	1981	0
364	20250408	153000	80921273	1981	1981	1981	1981	0
365	20250408	152900	80921273	1981	1981	1981	1981	0
366	20250408	152800	80921273	1981	1981	1981	1981	0
367	20250408	152700	80921273	1981	1981	1981	1981	0
368	20250408	152600	80921273	1981	1981	1981	1981	0
369	20250408	152500	80921273	1981	1981	1981	1981	0
370	20250408	152400	80921273	1981	1981	1981	1981	0
371	20250408	152300	80921273	1981	1981	1981	1981	0
372	20250408	152200	80921273	1981	1981	1981	1981	0
373	20250408	152100	80921273	1981	1981	1981	1981	0
374	20250408	152000	80921273	1981	1981	1981	1981	0
375	20250408	151900	80921273	1981	1981	1981	1981	0
376	20250408	151800	80921273	1981	1981	1981	1981	0
377	20250408	151700	80921273	1981	1981	1981	1981	0
378	20250408	151600	80921273	1981	1981	1981	1981	0
379	20250408	151500	80921273	1981	1981	1981	1981	0
380	20250408	151400	80921273	1981	1981	1981	1981	0
381	20250408	151300	80921273	1981	1981	1981	1981	0
382	20250408	151200	80921273	1981	1981	1981	1981	0
383	20250408	151100	80921273	1981	1981	1981	1981	0
384	20250408	151000	80921273	1981	1981	1981	1981	24
385	20250408	150900	80873729	1981	1981	1981	1981	0
386	20250408	150800	80873729	1981	1981	1981	1981	0
387	20250408	150700	80873729	1981	1981	1981	1981	0
388	20250408	150600	80873729	1981	1981	1981	1981	0
389	20250408	150500	80873729	1981	1981	1981	1981	0
390	20250408	150400	80873729	1981	1981	1981	1981	0
391	20250408	150300	80873729	1981	1981	1981	1981	0
392	20250408	150200	80873729	1981	1981	1981	1981	0
393	20250408	150100	80873729	1981	1981	1981	1981	0
394	20250408	150000	80873729	1981	1981	1981	1981	0
395	20250408	145900	80873729	1981	1981	1981	1981	0
396	20250408	145800	80873729	1981	1981	1981	1981	0
397	20250408	145700	80873729	1981	1981	1981	1981	0
398	20250408	145600	80873729	1981	1981	1981	1981	0
399	20250408	145500	80873729	1981	1981	1981	1981	0
400	20250408	145400	80873729	1981	1981	1981	1981	0
401	20250408	145300	80873729	1981	1981	1981	1981	0
402	20250408	145200	80873729	1981	1981	1981	1981	0
403	20250408	145100	80873729	1981	1981	1981	1981	0
404	20250408	145000	80873729	1981	1981	1981	1981	0
405	20250408	144900	80873729	1981	1981	1981	1981	0
406	20250408	144800	80873729	1981	1981	1981	1981	0
407	20250408	144700	80873729	1981	1981	1981	1981	0
408	20250408	144600	80873729	1981	1981	1981	1981	0
409	20250408	144500	80873729	1981	1981	1981	1981	0
410	20250408	144400	80873729	1981	1981	1981	1981	0
411	20250408	144300	80873729	1981	1981	1981	1981	0
412	20250408	144200	80873729	1981	1981	1981	1981	0
413	20250408	144100	80873729	1981	1981	1981	1981	0
414	20250408	144000	80873729	1981	1981	1981	1981	0
415	20250408	143900	80873729	1981	1981	1981	1981	0
416	20250408	143800	80873729	1981	1981	1981	1981	0
417	20250408	143700	80873729	1981	1981	1981	1981	0
418	20250408	143600	80873729	1981	1981	1981	1981	0
419	20250408	143500	80873729	1981	1981	1981	1981	0
420	20250408	143400	80873729	1981	1981	1981	1981	0
421	20250408	143300	80873729	1981	1981	1981	1981	0
422	20250408	143200	80873729	1981	1981	1981	1981	0
423	20250408	143100	80873729	1981	1981	1981	1981	0
424	20250408	143000	80873729	1981	1981	1981	1981	0
425	20250408	142900	80873729	1981	1981	1981	1981	0
426	20250408	142800	80873729	1981	1981	1981	1981	0
427	20250408	142700	80873729	1981	1981	1981	1981	0
428	20250408	142600	80873729	1981	1981	1981	1981	0
429	20250408	142500	80873729	1981	1981	1981	1981	0
430	20250408	142400	80873729	1981	1981	1981	1981	0
431	20250408	142300	80873729	1981	1981	1981	1981	0
432	20250408	142200	80873729	1981	1981	1981	1981	7
433	20250408	142100	80859862	1981	1981	1981	1981	0
434	20250408	142000	80859862	1981	1981	1981	1981	0
435	20250408	141900	80859862	1981	1981	1981	1981	0
436	20250408	141800	80859862	1981	1981	1981	1981	0
437	20250408	141700	80859862	1981	1981	1981	1981	10
438	20250408	141600	80840052	1984	1984	1984	1984	0
439	20250408	141500	80840052	1984	1984	1984	1984	0
440	20250408	141400	80840052	1984	1984	1984	1984	0
441	20250408	141300	80840052	1984	1984	1984	1984	0
442	20250408	141200	80840052	1984	1984	1984	1984	0
443	20250408	141100	80840052	1984	1984	1984	1984	0
444	20250408	141000	80840052	1984	1984	1984	1984	0
445	20250408	140900	80840052	1984	1984	1984	1984	0
446	20250408	140800	80840052	1984	1984	1984	1984	0
447	20250408	140700	80840052	1984	1984	1984	1984	1000
448	20250408	140600	78856052	1980	1980	1980	1980	0
449	20250408	140500	78856052	1980	1980	1980	1980	0
450	20250408	140400	78856052	1980	1980	1980	1980	0
451	20250408	140300	78856052	1980	1980	1980	1980	0
452	20250408	140200	78856052	1980	1980	1980	1980	0
453	20250408	140100	78856052	1980	1980	1980	1980	0
454	20250408	140000	78856052	1980	1980	1980	1980	0
455	20250408	135900	78856052	1980	1980	1980	1980	0
456	20250408	135800	78856052	1980	1980	1980	1980	0
457	20250408	135700	78856052	1980	1980	1980	1980	0
458	20250408	135600	78856052	1980	1980	1980	1980	0
459	20250408	135500	78856052	1980	1980	1980	1980	0
460	20250408	135400	78856052	1980	1980	1980	1980	0
461	20250408	135300	78856052	1980	1980	1980	1980	0
462	20250408	135200	78856052	1980	1980	1980	1980	0
463	20250408	135100	78856052	1980	1980	1980	1980	0
464	20250408	135000	78856052	1980	1980	1980	1980	0
465	20250408	134900	78856052	1980	1980	1980	1980	0
466	20250408	134800	78856052	1980	1980	1980	1980	0
467	20250408	134700	78856052	1980	1980	1980	1980	0
468	20250408	134600	78856052	1980	1980	1980	1980	0
469	20250408	134500	78856052	1980	1980	1980	1980	0
470	20250408	134400	78856052	1980	1980	1980	1980	0
471	20250408	134300	78856052	1980	1980	1980	1980	0
472	20250408	134200	78856052	1980	1980	1980	1980	0
473	20250408	134100	78856052	1980	1980	1980	1980	0
474	20250408	134000	78856052	1980	1980	1980	1980	0
475	20250408	133900	78856052	1980	1980	1980	1980	0
476	20250408	133800	78856052	1980	1980	1980	1980	0
477	20250408	133700	78856052	1980	1980	1980	1980	0
478	20250408	133600	78856052	1980	1980	1980	1980	0
479	20250408	133500	78856052	1980	1980	1980	1980	0
480	20250408	133400	78856052	1980	1980	1980	1980	0
481	20250408	133300	78856052	1980	1980	1980	1980	20
482	20250408	133200	78816452	1980	1980	1980	1980	20
483	20250408	133100	78776852	1980	1980	1980	1980	0
484	20250408	133000	78776852	1980	1980	1980	1980	543
485	20250408	132900	77701712	1985	1984	1985	1984	8000
486	20250408	132800	61823262	1985	1985	1985	1985	0
487	20250408	132700	61823262	1985	1985	1985	1985	0
488	20250408	132600	61823262	1985	1985	1985	1985	0
489	20250408	132500	61823262	1985	1985	1985	1985	0
490	20250408	132400	61823262	1985	1985	1985	1985	0
491	20250408	132300	61823262	1985	1985	1985	1985	0
492	20250408	132200	61823262	1985	1985	1985	1985	0
493	20250408	132100	61823262	1985	1985	1985	1985	0
494	20250408	132000	61823262	1985	1982	1985	1982	7000
495	20250408	131900	47935442	1982	1982	1982	1982	0
496	20250408	131800	47935442	1982	1982	1982	1982	0
497	20250408	131700	47935442	1982	1982	1982	1982	0
498	20250408	131600	47935442	1982	1982	1982	1982	0
499	20250408	131500	47935442	1982	1982	1982	1982	0
500	20250408	131400	47935442	1982	1982	1982	1982	0
501	20250408	131300	47935442	1982	1982	1982	1982	0
502	20250408	131200	47935442	1982	1982	1982	1982	0
503	20250408	131100	47935442	1982	1982	1982	1982	0
504	20250408	131000	47935442	1982	1982	1982	1982	0
505	20250408	130900	47935442	1982	1982	1982	1982	0
506	20250408	130800	47935442	1982	1981	1982	1981	748
507	20250408	130700	46452959	1980	1980	1980	1980	10
508	20250408	130600	46433159	1981	1981	1981	1981	0
509	20250408	130500	46433159	1981	1981	1981	1981	0
510	20250408	130400	46433159	1981	1981	1981	1981	13
511	20250408	130300	46407406	1981	1981	1981	1981	0
512	20250408	130200	46407406	1981	1981	1981	1981	0
513	20250408	130100	46407406	1981	1981	1981	1981	0
514	20250408	130000	46407406	1981	1981	1981	1981	0
515	20250408	125900	46407406	1981	1981	1981	1981	66
516	20250408	125800	46276660	1981	1981	1981	1981	0
517	20250408	125700	46276660	1981	1981	1981	1981	0
518	20250408	125600	46276660	1981	1981	1981	1981	0
519	20250408	125500	46276660	1981	1981	1981	1981	0
520	20250408	125400	46276660	1981	1981	1981	1981	0
521	20250408	125300	46276660	1981	1981	1981	1981	0
522	20250408	125200	46276660	1981	1981	1981	1981	0
523	20250408	125100	46276660	1981	1981	1981	1981	0
524	20250408	125000	46276660	1981	1981	1981	1981	0
525	20250408	124900	46276660	1981	1981	1981	1981	0
526	20250408	124800	46276660	1981	1981	1981	1981	0
527	20250408	124700	46276660	1981	1981	1981	1981	21
528	20250408	124600	46235059	1982	1982	1982	1982	0
529	20250408	124500	46235059	1982	1982	1982	1982	0
530	20250408	124400	46235059	1982	1982	1982	1982	0
531	20250408	124300	46235059	1982	1982	1982	1982	0
532	20250408	124200	46235059	1982	1982	1982	1982	0
533	20250408	124100	46235059	1982	1982	1982	1982	0
534	20250408	124000	46235059	1982	1982	1982	1982	0
535	20250408	123900	46235059	1982	1982	1982	1982	0
536	20250408	123800	46235059	1982	1982	1982	1982	0
537	20250408	123700	46235059	1982	1982	1982	1982	0
538	20250408	123600	46235059	1982	1982	1982	1982	0
539	20250408	123500	46235059	1982	1982	1982	1982	16
540	20250408	123400	46203347	1980	1980	1980	1980	150
541	20250408	123300	45906347	1980	1980	1980	1980	0
542	20250408	123200	45906347	1980	1980	1980	1980	0
543	20250408	123100	45906347	1980	1980	1980	1980	23
544	20250408	123000	45860807	1980	1980	1980	1980	2802
545	20250408	122900	40312847	1980	1980	1980	1980	0
546	20250408	122800	40312847	1980	1980	1980	1980	0
547	20250408	122700	40312847	1980	1980	1980	1980	0
548	20250408	122600	40312847	1980	1980	1980	1980	0
549	20250408	122500	40312847	1980	1980	1980	1980	0
550	20250408	122400	40312847	1980	1980	1980	1980	0
551	20250408	122300	40312847	1980	1980	1980	1980	0
552	20250408	122200	40312847	1980	1980	1980	1980	0
553	20250408	122100	40312847	1980	1980	1980	1980	0
554	20250408	122000	40312847	1980	1980	1980	1980	0
555	20250408	121900	40312847	1980	1980	1980	1980	0
556	20250408	121800	40312847	1980	1980	1980	1980	0
557	20250408	121700	40312847	1980	1980	1980	1980	0
558	20250408	121600	40312847	1980	1980	1980	1980	0
559	20250408	121500	40312847	1980	1980	1980	1980	0
560	20250408	121400	40312847	1980	1980	1980	1980	0
561	20250408	121300	40312847	1980	1980	1980	1980	0
562	20250408	121200	40312847	1980	1980	1980	1980	0
563	20250408	121100	40312847	1980	1980	1980	1980	0
564	20250408	121000	40312847	1980	1980	1980	1980	0
565	20250408	120900	40312847	1980	1980	1980	1980	0
566	20250408	120800	40312847	1980	1980	1980	1980	0
567	20250408	120700	40312847	1980	1980	1980	1980	0
568	20250408	120600	40312847	1980	1980	1980	1980	0
569	20250408	120500	40312847	1980	1980	1980	1980	10
570	20250408	120400	40293047	1980	1980	1980	1980	0
571	20250408	120300	40293047	1980	1980	1980	1980	0
572	20250408	120200	40293047	1980	1980	1980	1980	0
573	20250408	120100	40293047	1980	1980	1980	1980	0
574	20250408	120000	40293047	1980	1980	1980	1980	0
575	20250408	115900	40293047	1980	1980	1980	1980	0
576	20250408	115800	40293047	1980	1980	1980	1980	0
577	20250408	115700	40293047	1980	1980	1980	1980	0
578	20250408	115600	40293047	1980	1980	1980	1980	0
579	20250408	115500	40293047	1980	1980	1980	1980	0
580	20250408	115400	40293047	1980	1980	1980	1980	0
581	20250408	115300	40293047	1980	1980	1980	1980	0
582	20250408	115200	40293047	1980	1980	1980	1980	0
583	20250408	115100	40293047	1980	1980	1980	1980	0
584	20250408	115000	40293047	1980	1980	1980	1980	0
585	20250408	114900	40293047	1980	1980	1980	1980	0
586	20250408	114800	40293047	1980	1980	1980	1980	0
587	20250408	114700	40293047	1980	1980	1980	1980	0
588	20250408	114600	40293047	1980	1980	1980	1980	0
589	20250408	114500	40293047	1980	1980	1980	1980	0
590	20250408	114400	40293047	1980	1980	1980	1980	0
591	20250408	114300	40293047	1980	1980	1980	1980	0
592	20250408	114200	40293047	1980	1980	1980	1980	0
593	20250408	114100	40293047	1980	1980	1980	1980	0
594	20250408	114000	40293047	1980	1980	1980	1980	0
595	20250408	113900	40293047	1980	1980	1980	1980	0
596	20250408	113800	40293047	1980	1980	1980	1980	0
597	20250408	113700	40293047	1980	1980	1980	1980	0
598	20250408	113600	40293047	1980	1980	1980	1980	0
599	20250408	113500	40293047	1980	1980	1980	1980	0
600	20250408	113400	40293047	1980	1980	1980	1980	0
601	20250408	113300	40293047	1980	1980	1980	1980	0
602	20250408	113200	40293047	1980	1980	1980	1980	0
603	20250408	113100	40293047	1980	1980	1980	1980	0
604	20250408	113000	40293047	1980	1980	1980	1980	0
605	20250408	112900	40293047	1980	1980	1980	1980	0
606	20250408	112800	40293047	1980	1980	1980	1980	0
607	20250408	112700	40293047	1980	1980	1980	1980	0
608	20250408	112600	40293047	1980	1980	1980	1980	0
609	20250408	112500	40293047	1980	1980	1980	1980	0
610	20250408	112400	40293047	1980	1980	1980	1980	12
611	20250408	112300	40269287	1981	1981	1981	1981	0
612	20250408	112200	40269287	1981	1981	1981	1981	8
613	20250408	112100	40253439	1982	1982	1982	1982	0
614	20250408	112000	40253439	1982	1982	1982	1982	0
615	20250408	111900	40253439	1982	1982	1982	1982	0
616	20250408	111800	40253439	1982	1982	1982	1982	0
617	20250408	111700	40253439	1982	1982	1982	1982	0
618	20250408	111600	40253439	1982	1982	1982	1982	0
619	20250408	111500	40253439	1982	1982	1982	1982	0
620	20250408	111400	40253439	1982	1982	1982	1982	8
621	20250408	111300	40237583	1983	1983	1983	1983	0
622	20250408	111200	40237583	1983	1983	1983	1983	0
623	20250408	111100	40237583	1983	1983	1983	1983	0
624	20250408	111000	40237583	1983	1982	1983	1982	8428
625	20250408	110900	23533286	1980	1980	1980	1980	0
626	20250408	110800	23533286	1980	1980	1980	1980	20
627	20250408	110700	23493686	1979	1979	1979	1979	0
628	20250408	110600	23493686	1979	1979	1979	1979	0
629	20250408	110500	23493686	1979	1979	1979	1979	0
630	20250408	110400	23493686	1979	1979	1979	1979	0
631	20250408	110300	23493686	1979	1979	1979	1979	0
632	20250408	110200	23493686	1979	1979	1979	1979	4
633	20250408	110100	23485770	1979	1979	1979	1979	0
634	20250408	110000	23485770	1979	1979	1979	1979	0
635	20250408	105900	23485770	1979	1979	1979	1979	0
636	20250408	105800	23485770	1979	1979	1979	1979	0
637	20250408	105700	23485770	1979	1979	1979	1979	0
638	20250408	105600	23485770	1979	1979	1979	1979	0
639	20250408	105500	23485770	1979	1979	1979	1979	0
640	20250408	105400	23485770	1979	1979	1979	1979	0
641	20250408	105300	23485770	1979	1979	1979	1979	0
642	20250408	105200	23485770	1979	1979	1979	1979	22
643	20250408	105100	23442232	1979	1979	1979	1979	0
644	20250408	105000	23442232	1979	1979	1979	1979	0
645	20250408	104900	23442232	1979	1979	1979	1979	0
646	20250408	104800	23442232	1979	1979	1979	1979	0
647	20250408	104700	23442232	1979	1979	1979	1979	0
648	20250408	104600	23442232	1979	1979	1979	1979	0
649	20250408	104500	23442232	1979	1979	1979	1979	1000
650	20250408	104400	21463232	1979	1979	1979	1979	0
651	20250408	104300	21463232	1979	1979	1979	1979	87
652	20250408	104200	21291059	1979	1979	1979	1979	0
653	20250408	104100	21291059	1979	1979	1979	1979	0
654	20250408	104000	21291059	1979	1979	1979	1979	0
655	20250408	103900	21291059	1979	1979	1979	1979	0
656	20250408	103800	21291059	1979	1979	1979	1979	0
657	20250408	103700	21291059	1979	1979	1979	1979	0
658	20250408	103600	21291059	1979	1979	1979	1979	0
659	20250408	103500	21291059	1979	1979	1979	1979	0
660	20250408	103400	21291059	1979	1979	1979	1979	0
661	20250408	103300	21291059	1979	1979	1979	1979	0
662	20250408	103200	21291059	1979	1979	1979	1979	0
663	20250408	103100	21291059	1979	1979	1979	1979	0
664	20250408	103000	21291059	1979	1979	1979	1979	20
665	20250408	102900	21251479	1979	1979	1979	1979	0
666	20250408	102800	21251479	1979	1979	1979	1979	320
667	20250408	102700	20618199	1979	1979	1979	1979	0
668	20250408	102600	20618199	1979	1979	1979	1979	0
669	20250408	102500	20618199	1979	1979	1979	1979	0
670	20250408	102400	20618199	1979	1979	1979	1979	0
671	20250408	102300	20618199	1979	1979	1979	1979	0
672	20250408	102200	20618199	1979	1979	1979	1979	22
673	20250408	102100	20574661	1979	1979	1979	1979	10
674	20250408	102000	20554871	1980	1980	1980	1980	0
675	20250408	101900	20554871	1980	1980	1980	1980	0
676	20250408	101800	20554871	1980	1980	1980	1980	0
677	20250408	101700	20554871	1980	1980	1980	1980	0
678	20250408	101600	20554871	1980	1980	1980	1980	0
679	20250408	101500	20554871	1980	1980	1980	1980	0
680	20250408	101400	20554871	1980	1980	1980	1980	0
681	20250408	101300	20554871	1980	1980	1980	1980	2
682	20250408	101200	20550911	1981	1981	1981	1981	2
683	20250408	101100	20546949	1981	1981	1981	1981	0
684	20250408	101000	20546949	1981	1981	1981	1981	0
685	20250408	100900	20546949	1981	1981	1981	1981	3
686	20250408	100800	20541006	1982	1982	1982	1982	0
687	20250408	100700	20541006	1982	1982	1982	1982	0
688	20250408	100600	20541006	1982	1982	1982	1982	0
689	20250408	100500	20541006	1982	1982	1982	1982	0
690	20250408	100400	20541006	1982	1982	1982	1982	0
691	20250408	100300	20541006	1982	1982	1982	1982	0
692	20250408	100200	20541006	1982	1982	1982	1982	0
693	20250408	100100	20541006	1982	1982	1982	1982	0
694	20250408	100000	20541006	1982	1982	1982	1982	0
695	20250408	095900	20541006	1982	1982	1982	1982	0
696	20250408	095800	20541006	1982	1982	1982	1982	0
697	20250408	095700	20541006	1982	1982	1982	1982	0
698	20250408	095600	20541006	1982	1982	1982	1982	0
699	20250408	095500	20541006	1982	1982	1982	1982	2450
700	20250408	095400	15685106	1979	1979	1979	1979	0
701	20250408	095300	15685106	1979	1979	1979	1979	0
702	20250408	095200	15685106	1979	1979	1979	1979	0
703	20250408	095100	15685106	1979	1979	1979	1979	0
704	20250408	095000	15685106	1979	1979	1979	1979	0
705	20250408	094900	15685106	1979	1979	1979	1979	0
706	20250408	094800	15685106	1979	1979	1979	1979	0
707	20250408	094700	15685106	1979	1979	1979	1979	0
708	20250408	094600	15685106	1979	1979	1979	1979	0
709	20250408	094500	15685106	1979	1979	1979	1979	0
710	20250408	094400	15685106	1979	1979	1979	1979	0
711	20250408	094300	15685106	1979	1979	1979	1979	0
712	20250408	094200	15685106	1979	1979	1979	1979	10
713	20250408	094100	15665316	1979	1979	1979	1979	0
714	20250408	094000	15665316	1979	1979	1979	1979	0
715	20250408	093900	15665316	1979	1979	1979	1979	0
716	20250408	093800	15665316	1979	1979	1979	1979	0
717	20250408	093700	15665316	1979	1979	1979	1979	0
718	20250408	093600	15665316	1979	1980	1980	1979	20
719	20250408	093500	15625730	1979	1979	1979	1979	0
720	20250408	093400	15625730	1979	1979	1979	1979	0
721	20250408	093300	15625730	1979	1979	1979	1979	0
722	20250408	093200	15625730	1979	1979	1979	1979	0
723	20250408	093100	15625730	1979	1979	1979	1979	0
724	20250408	093000	15625730	1979	1979	1979	1979	0
725	20250408	092900	15625730	1979	1979	1979	1979	0
726	20250408	092800	15625730	1979	1979	1979	1979	0
727	20250408	092700	15625730	1979	1979	1979	1979	0
728	20250408	092600	15625730	1979	1979	1979	1979	0
729	20250408	092500	15625730	1979	1979	1979	1979	0
730	20250408	092400	15625730	1979	1979	1979	1979	0
731	20250408	092300	15625730	1979	1979	1979	1979	0
732	20250408	092200	15625730	1979	1979	1979	1979	0
733	20250408	092100	15625730	1979	1979	1979	1979	94
734	20250408	092000	15439704	1979	1981	1981	1979	2651
735	20250408	091900	10192460	1983	1983	1983	1983	0
736	20250408	091800	10192460	1983	1983	1983	1983	0
737	20250408	091700	10192460	1983	1983	1983	1983	0
738	20250408	091600	10192460	1983	1983	1983	1983	0
739	20250408	091500	10192460	1983	1983	1983	1983	0
740	20250408	091400	10192460	1983	1983	1983	1983	100
741	20250408	091300	9994160	1983	1983	1983	1983	0
742	20250408	091200	9994160	1983	1983	1983	1983	0
743	20250408	091100	9994160	1983	1983	1983	1983	0
744	20250408	091000	9994160	1983	1983	1983	1983	0
745	20250408	090900	9994160	1983	1983	1983	1983	0
746	20250408	090800	9994160	1983	1983	1983	1983	0
747	20250408	090700	9994160	1983	1983	1983	1983	0
748	20250408	090600	9994160	1983	1983	1983	1983	0
749	20250408	090500	9994160	1983	1983	1983	1983	0
750	20250408	090400	9994160	1983	1983	1983	1983	0
751	20250408	090300	9994160	1983	1983	1983	1983	5000
752	20250408	090200	79160	1979	1979	1979	1979	0
753	20250408	090100	79160	1979	1979	1979	1979	0
754	20250408	090000	79160	1979	1979	1979	1979	40