KissMeData/498390/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	213300	87643974	1985	1985	1985	1985	52
3	20250414	213200	87643974	1985	1985	1985	1985	0
4	20250414	213100	87643974	1985	1985	1985	1985	0
5	20250414	213000	87643974	1985	1985	1985	1985	0
6	20250414	212900	87643974	1985	1985	1985	1985	0
7	20250414	212800	87643974	1985	1985	1985	1985	0
8	20250414	212700	87643974	1985	1985	1985	1985	0
9	20250414	212600	87643974	1985	1985	1985	1985	0
10	20250414	212500	87643974	1985	1985	1985	1985	0
11	20250414	212400	87643974	1985	1985	1985	1985	0
12	20250414	212300	87643974	1985	1985	1985	1985	0
13	20250414	212200	87643974	1985	1985	1985	1985	0
14	20250414	212100	87643974	1985	1985	1985	1985	0
15	20250414	212000	87643974	1985	1985	1985	1985	0
16	20250414	211900	87643974	1985	1985	1985	1985	0
17	20250414	211800	87643974	1985	1985	1985	1985	0
18	20250414	211700	87643974	1985	1985	1985	1985	0
19	20250414	211600	87643974	1985	1985	1985	1985	0
20	20250414	211500	87643974	1985	1985	1985	1985	0
21	20250414	211400	87643974	1985	1985	1985	1985	0
22	20250414	211300	87643974	1985	1985	1985	1985	0
23	20250414	211200	87643974	1985	1985	1985	1985	0
24	20250414	211100	87643974	1985	1985	1985	1985	0
25	20250414	211000	87643974	1985	1985	1985	1985	0
26	20250414	210900	87643974	1985	1985	1985	1985	0
27	20250414	210800	87643974	1985	1985	1985	1985	0
28	20250414	210700	87643974	1985	1985	1985	1985	0
29	20250414	210600	87643974	1985	1985	1985	1985	0
30	20250414	210500	87643974	1985	1985	1985	1985	0
31	20250414	210400	87643974	1985	1985	1985	1985	0
32	20250414	210300	87643974	1985	1985	1985	1985	52
33	20250414	210200	87643974	1985	1985	1985	1985	0
34	20250414	210100	87643974	1985	1985	1985	1985	0
35	20250414	210000	87643974	1985	1985	1985	1985	0
36	20250414	205900	87643974	1985	1985	1985	1985	0
37	20250414	205800	87643974	1985	1985	1985	1985	0
38	20250414	205700	87643974	1985	1985	1985	1985	0
39	20250414	205600	87643974	1985	1985	1985	1985	0
40	20250414	205500	87643974	1985	1985	1985	1985	0
41	20250414	205400	87643974	1985	1985	1985	1985	0
42	20250414	205300	87643974	1985	1985	1985	1985	0
43	20250414	205200	87643974	1985	1985	1985	1985	0
44	20250414	205100	87643974	1985	1985	1985	1985	0
45	20250414	205000	87643974	1985	1985	1985	1985	0
46	20250414	204900	87643974	1985	1985	1985	1985	0
47	20250414	204800	87643974	1985	1985	1985	1985	0
48	20250414	204700	87643974	1985	1985	1985	1985	0
49	20250414	204600	87643974	1985	1985	1985	1985	0
50	20250414	204500	87643974	1985	1985	1985	1985	0
51	20250414	204400	87643974	1985	1985	1985	1985	0
52	20250414	204300	87643974	1985	1985	1985	1985	0
53	20250414	204200	87643974	1985	1985	1985	1985	0
54	20250414	204100	87643974	1985	1985	1985	1985	0
55	20250414	204000	87643974	1985	1985	1985	1985	0
56	20250414	203900	87643974	1985	1985	1985	1985	0
57	20250414	203800	87643974	1985	1985	1985	1985	0
58	20250414	203700	87643974	1985	1985	1985	1985	0
59	20250414	203600	87643974	1985	1985	1985	1985	0
60	20250414	203500	87643974	1985	1985	1985	1985	0
61	20250414	203400	87643974	1985	1985	1985	1985	0
62	20250414	203300	87643974	1985	1985	1985	1985	52
63	20250414	203200	87643974	1985	1985	1985	1985	0
64	20250414	203100	87643974	1985	1985	1985	1985	0
65	20250414	203000	87643974	1985	1985	1985	1985	0
66	20250414	202900	87643974	1985	1985	1985	1985	0
67	20250414	202800	87643974	1985	1985	1985	1985	0
68	20250414	202700	87643974	1985	1985	1985	1985	0
69	20250414	202600	87643974	1985	1985	1985	1985	0
70	20250414	202500	87643974	1985	1985	1985	1985	0
71	20250414	202400	87643974	1985	1985	1985	1985	0
72	20250414	202300	87643974	1985	1985	1985	1985	0
73	20250414	202200	87643974	1985	1985	1985	1985	0
74	20250414	202100	87643974	1985	1985	1985	1985	0
75	20250414	202000	87643974	1985	1985	1985	1985	0
76	20250414	201900	87643974	1985	1985	1985	1985	0
77	20250414	201800	87643974	1985	1985	1985	1985	0
78	20250414	201700	87643974	1985	1985	1985	1985	0
79	20250414	201600	87643974	1985	1985	1985	1985	0
80	20250414	201500	87643974	1985	1985	1985	1985	0
81	20250414	201400	87643974	1985	1985	1985	1985	0
82	20250414	201300	87643974	1985	1985	1985	1985	0
83	20250414	201200	87643974	1985	1985	1985	1985	0
84	20250414	201100	87643974	1985	1985	1985	1985	0
85	20250414	201000	87643974	1985	1985	1985	1985	0
86	20250414	200900	87643974	1985	1985	1985	1985	0
87	20250414	200800	87643974	1985	1985	1985	1985	0
88	20250414	200700	87643974	1985	1985	1985	1985	0
89	20250414	200600	87643974	1985	1985	1985	1985	0
90	20250414	200500	87643974	1985	1985	1985	1985	0
91	20250414	200400	87643974	1985	1985	1985	1985	0
92	20250414	200300	87643974	1985	1985	1985	1985	52
93	20250414	200200	87643974	1985	1985	1985	1985	0
94	20250414	200100	87643974	1985	1985	1985	1985	0
95	20250414	200000	87643974	1985	1985	1985	1985	0
96	20250414	195900	87643974	1985	1985	1985	1985	0
97	20250414	195800	87643974	1985	1985	1985	1985	0
98	20250414	195700	87643974	1985	1985	1985	1985	0
99	20250414	195600	87643974	1985	1985	1985	1985	0
100	20250414	195500	87643974	1985	1985	1985	1985	0
101	20250414	195400	87643974	1985	1985	1985	1985	0
102	20250414	195300	87643974	1985	1985	1985	1985	0
103	20250414	195200	87643974	1985	1985	1985	1985	0
104	20250414	195100	87643974	1985	1985	1985	1985	0
105	20250414	195000	87643974	1985	1985	1985	1985	0
106	20250414	194900	87643974	1985	1985	1985	1985	0
107	20250414	194800	87643974	1985	1985	1985	1985	0
108	20250414	194700	87643974	1985	1985	1985	1985	0
109	20250414	194600	87643974	1985	1985	1985	1985	0
110	20250414	194500	87643974	1985	1985	1985	1985	0
111	20250414	194400	87643974	1985	1985	1985	1985	0
112	20250414	194300	87643974	1985	1985	1985	1985	0
113	20250414	194200	87643974	1985	1985	1985	1985	0
114	20250414	194100	87643974	1985	1985	1985	1985	0
115	20250414	194000	87643974	1985	1985	1985	1985	0
116	20250414	193900	87643974	1985	1985	1985	1985	0
117	20250414	193800	87643974	1985	1985	1985	1985	0
118	20250414	193700	87643974	1985	1985	1985	1985	0
119	20250414	193600	87643974	1985	1985	1985	1985	0
120	20250414	193500	87643974	1985	1985	1985	1985	0
121	20250414	193400	87643974	1985	1985	1985	1985	0
122	20250414	193300	87643974	1985	1985	1985	1985	52
123	20250414	193200	87643974	1985	1985	1985	1985	0
124	20250414	193100	87643974	1985	1985	1985	1985	0
125	20250414	193000	87643974	1985	1985	1985	1985	0
126	20250414	192900	87643974	1985	1985	1985	1985	0
127	20250414	192800	87643974	1985	1985	1985	1985	0
128	20250414	192700	87643974	1985	1985	1985	1985	0
129	20250414	192600	87643974	1985	1985	1985	1985	0
130	20250414	192500	87643974	1985	1985	1985	1985	0
131	20250414	192400	87643974	1985	1985	1985	1985	0
132	20250414	192300	87643974	1985	1985	1985	1985	0
133	20250414	192200	87643974	1985	1985	1985	1985	0
134	20250414	192100	87643974	1985	1985	1985	1985	0
135	20250414	192000	87643974	1985	1985	1985	1985	0
136	20250414	191900	87643974	1985	1985	1985	1985	0
137	20250414	191800	87643974	1985	1985	1985	1985	0
138	20250414	191700	87643974	1985	1985	1985	1985	0
139	20250414	191600	87643974	1985	1985	1985	1985	0
140	20250414	191500	87643974	1985	1985	1985	1985	0
141	20250414	191400	87643974	1985	1985	1985	1985	0
142	20250414	191300	87643974	1985	1985	1985	1985	0
143	20250414	191200	87643974	1985	1985	1985	1985	0
144	20250414	191100	87643974	1985	1985	1985	1985	0
145	20250414	191000	87643974	1985	1985	1985	1985	0
146	20250414	190900	87643974	1985	1985	1985	1985	0
147	20250414	190800	87643974	1985	1985	1985	1985	0
148	20250414	190700	87643974	1985	1985	1985	1985	0
149	20250414	190600	87643974	1985	1985	1985	1985	0
150	20250414	190500	87643974	1985	1985	1985	1985	0
151	20250414	190400	87643974	1985	1985	1985	1985	0
152	20250414	190300	87643974	1985	1985	1985	1985	52
153	20250414	190200	87643974	1985	1985	1985	1985	0
154	20250414	190100	87643974	1985	1985	1985	1985	0
155	20250414	190000	87643974	1985	1985	1985	1985	0
156	20250414	185900	87643974	1985	1985	1985	1985	0
157	20250414	185800	87643974	1985	1985	1985	1985	0
158	20250414	185700	87643974	1985	1985	1985	1985	0
159	20250414	185600	87643974	1985	1985	1985	1985	0
160	20250414	185500	87643974	1985	1985	1985	1985	0
161	20250414	185400	87643974	1985	1985	1985	1985	0
162	20250414	185300	87643974	1985	1985	1985	1985	0
163	20250414	185200	87643974	1985	1985	1985	1985	0
164	20250414	185100	87643974	1985	1985	1985	1985	0
165	20250414	185000	87643974	1985	1985	1985	1985	0
166	20250414	184900	87643974	1985	1985	1985	1985	0
167	20250414	184800	87643974	1985	1985	1985	1985	0
168	20250414	184700	87643974	1985	1985	1985	1985	0
169	20250414	184600	87643974	1985	1985	1985	1985	0
170	20250414	184500	87643974	1985	1985	1985	1985	0
171	20250414	184400	87643974	1985	1985	1985	1985	0
172	20250414	184300	87643974	1985	1985	1985	1985	0
173	20250414	184200	87643974	1985	1985	1985	1985	0
174	20250414	184100	87643974	1985	1985	1985	1985	0
175	20250414	184000	87643974	1985	1985	1985	1985	0
176	20250414	183900	87643974	1985	1985	1985	1985	0
177	20250414	183800	87643974	1985	1985	1985	1985	0
178	20250414	183700	87643974	1985	1985	1985	1985	0
179	20250414	183600	87643974	1985	1985	1985	1985	0
180	20250414	183500	87643974	1985	1985	1985	1985	0
181	20250414	183400	87643974	1985	1985	1985	1985	0
182	20250414	183300	87643974	1985	1985	1985	1985	52
183	20250414	183200	87643974	1985	1985	1985	1985	0
184	20250414	183100	87643974	1985	1985	1985	1985	0
185	20250414	183000	87643974	1985	1985	1985	1985	0
186	20250414	182900	87643974	1985	1985	1985	1985	0
187	20250414	182800	87643974	1985	1985	1985	1985	0
188	20250414	182700	87643974	1985	1985	1985	1985	0
189	20250414	182600	87643974	1985	1985	1985	1985	0
190	20250414	182500	87643974	1985	1985	1985	1985	0
191	20250414	182400	87643974	1985	1985	1985	1985	0
192	20250414	182300	87643974	1985	1985	1985	1985	0
193	20250414	182200	87643974	1985	1985	1985	1985	0
194	20250414	182100	87643974	1985	1985	1985	1985	0
195	20250414	182000	87643974	1985	1985	1985	1985	0
196	20250414	181900	87643974	1985	1985	1985	1985	0
197	20250414	181800	87643974	1985	1985	1985	1985	0
198	20250414	181700	87643974	1985	1985	1985	1985	0
199	20250414	181600	87643974	1985	1985	1985	1985	0
200	20250414	181500	87643974	1985	1985	1985	1985	0
201	20250414	181400	87643974	1985	1985	1985	1985	0
202	20250414	181300	87643974	1985	1985	1985	1985	0
203	20250414	181200	87643974	1985	1985	1985	1985	0
204	20250414	181100	87643974	1985	1985	1985	1985	0
205	20250414	181000	87643974	1985	1985	1985	1985	0
206	20250414	180900	87643974	1985	1985	1985	1985	0
207	20250414	180800	87643974	1985	1985	1985	1985	0
208	20250414	180700	87643974	1985	1985	1985	1985	0
209	20250414	180600	87643974	1985	1985	1985	1985	0
210	20250414	180500	87643974	1985	1985	1985	1985	0
211	20250414	180400	87643974	1985	1985	1985	1985	0
212	20250414	180300	87643974	1985	1985	1985	1985	52
213	20250414	180200	87643974	1985	1985	1985	1985	0
214	20250414	180100	87643974	1985	1985	1985	1985	0
215	20250414	180000	87643974	1985	1985	1985	1985	0
216	20250414	175900	87643974	1985	1985	1985	1985	0
217	20250414	175800	87643974	1985	1985	1985	1985	0
218	20250414	175700	87643974	1985	1985	1985	1985	0
219	20250414	175600	87643974	1985	1985	1985	1985	0
220	20250414	175500	87643974	1985	1985	1985	1985	0
221	20250414	175400	87643974	1985	1985	1985	1985	0
222	20250414	175300	87643974	1985	1985	1985	1985	0
223	20250414	175200	87643974	1985	1985	1985	1985	0
224	20250414	175100	87643974	1985	1985	1985	1985	0
225	20250414	175000	87643974	1985	1985	1985	1985	0
226	20250414	174900	87643974	1985	1985	1985	1985	0
227	20250414	174800	87643974	1985	1985	1985	1985	0
228	20250414	174700	87643974	1985	1985	1985	1985	0
229	20250414	174600	87643974	1985	1985	1985	1985	0
230	20250414	174500	87643974	1985	1985	1985	1985	0
231	20250414	174400	87643974	1985	1985	1985	1985	0
232	20250414	174300	87643974	1985	1985	1985	1985	0
233	20250414	174200	87643974	1985	1985	1985	1985	0
234	20250414	174100	87643974	1985	1985	1985	1985	0
235	20250414	174000	87643974	1985	1985	1985	1985	0
236	20250414	173900	87643974	1985	1985	1985	1985	0
237	20250414	173800	87643974	1985	1985	1985	1985	0
238	20250414	173700	87643974	1985	1985	1985	1985	0
239	20250414	173600	87643974	1985	1985	1985	1985	0
240	20250414	173500	87643974	1985	1985	1985	1985	0
241	20250414	173400	87643974	1985	1985	1985	1985	0
242	20250414	173300	87643974	1985	1985	1985	1985	52
243	20250414	173200	87643974	1985	1985	1985	1985	0
244	20250414	173100	87643974	1985	1985	1985	1985	0
245	20250414	173000	87643974	1985	1985	1985	1985	0
246	20250414	172900	87643974	1985	1985	1985	1985	0
247	20250414	172800	87643974	1985	1985	1985	1985	0
248	20250414	172700	87643974	1985	1985	1985	1985	0
249	20250414	172600	87643974	1985	1985	1985	1985	0
250	20250414	172500	87643974	1985	1985	1985	1985	0
251	20250414	172400	87643974	1985	1985	1985	1985	0
252	20250414	172300	87643974	1985	1985	1985	1985	0
253	20250414	172200	87643974	1985	1985	1985	1985	0
254	20250414	172100	87643974	1985	1985	1985	1985	0
255	20250414	172000	87643974	1985	1985	1985	1985	0
256	20250414	171900	87643974	1985	1985	1985	1985	0
257	20250414	171800	87643974	1985	1985	1985	1985	0
258	20250414	171700	87643974	1985	1985	1985	1985	0
259	20250414	171600	87643974	1985	1985	1985	1985	0
260	20250414	171500	87643974	1985	1985	1985	1985	0
261	20250414	171400	87643974	1985	1985	1985	1985	0
262	20250414	171300	87643974	1985	1985	1985	1985	0
263	20250414	171200	87643974	1985	1985	1985	1985	0
264	20250414	171100	87643974	1985	1985	1985	1985	0
265	20250414	171000	87643974	1985	1985	1985	1985	0
266	20250414	170900	87643974	1985	1985	1985	1985	0
267	20250414	170800	87643974	1985	1985	1985	1985	0
268	20250414	170700	87643974	1985	1985	1985	1985	0
269	20250414	170600	87643974	1985	1985	1985	1985	0
270	20250414	170500	87643974	1985	1985	1985	1985	0
271	20250414	170400	87643974	1985	1985	1985	1985	0
272	20250414	170300	87643974	1985	1985	1985	1985	52
273	20250414	170200	87643974	1985	1985	1985	1985	0
274	20250414	170100	87643974	1985	1985	1985	1985	0
275	20250414	170000	87643974	1985	1985	1985	1985	0
276	20250414	165900	87643974	1985	1985	1985	1985	0
277	20250414	165800	87643974	1985	1985	1985	1985	0
278	20250414	165700	87643974	1985	1985	1985	1985	0
279	20250414	165600	87643974	1985	1985	1985	1985	0
280	20250414	165500	87643974	1985	1985	1985	1985	0
281	20250414	165400	87643974	1985	1985	1985	1985	0
282	20250414	165300	87643974	1985	1985	1985	1985	0
283	20250414	165200	87643974	1985	1985	1985	1985	0
284	20250414	165100	87643974	1985	1985	1985	1985	0
285	20250414	165000	87643974	1985	1985	1985	1985	0
286	20250414	164900	87643974	1985	1985	1985	1985	0
287	20250414	164800	87643974	1985	1985	1985	1985	0
288	20250414	164700	87643974	1985	1985	1985	1985	0
289	20250414	164600	87643974	1985	1985	1985	1985	0
290	20250414	164500	87643974	1985	1985	1985	1985	0
291	20250414	164400	87643974	1985	1985	1985	1985	0
292	20250414	164300	87643974	1985	1985	1985	1985	0
293	20250414	164200	87643974	1985	1985	1985	1985	0
294	20250414	164100	87643974	1985	1985	1985	1985	0
295	20250414	164000	87643974	1985	1985	1985	1985	0
296	20250414	163900	87643974	1985	1985	1985	1985	0
297	20250414	163800	87643974	1985	1985	1985	1985	0
298	20250414	163700	87643974	1985	1985	1985	1985	0
299	20250414	163600	87643974	1985	1985	1985	1985	0
300	20250414	163500	87643974	1985	1985	1985	1985	0
301	20250414	163400	87643974	1985	1985	1985	1985	0
302	20250414	163300	87643974	1985	1985	1985	1985	52
303	20250414	163200	87643974	1985	1985	1985	1985	0
304	20250414	163100	87643974	1985	1985	1985	1985	0
305	20250414	163000	87643974	1985	1985	1985	1985	0
306	20250414	162900	87643974	1985	1985	1985	1985	0
307	20250414	162800	87643974	1985	1985	1985	1985	0
308	20250414	162700	87643974	1985	1985	1985	1985	0
309	20250414	162600	87643974	1985	1985	1985	1985	0
310	20250414	162500	87643974	1985	1985	1985	1985	0
311	20250414	162400	87643974	1985	1985	1985	1985	0
312	20250414	162300	87643974	1985	1985	1985	1985	0
313	20250414	162200	87643974	1985	1985	1985	1985	0
314	20250414	162100	87643974	1985	1985	1985	1985	0
315	20250414	162000	87643974	1985	1985	1985	1985	0
316	20250414	161900	87643974	1985	1985	1985	1985	0
317	20250414	161800	87643974	1985	1985	1985	1985	0
318	20250414	161700	87643974	1985	1985	1985	1985	0
319	20250414	161600	87643974	1985	1985	1985	1985	0
320	20250414	161500	87643974	1985	1985	1985	1985	0
321	20250414	161400	87643974	1985	1985	1985	1985	0
322	20250414	161300	87643974	1985	1985	1985	1985	0
323	20250414	161200	87643974	1985	1985	1985	1985	0
324	20250414	161100	87643974	1985	1985	1985	1985	0
325	20250414	161000	87643974	1985	1985	1985	1985	0
326	20250414	160900	87643974	1985	1985	1985	1985	0
327	20250414	160800	87643974	1985	1985	1985	1985	0
328	20250414	160700	87643974	1985	1985	1985	1985	0
329	20250414	160600	87643974	1985	1985	1985	1985	0
330	20250414	160500	87643974	1985	1985	1985	1985	0
331	20250414	160400	87643974	1985	1985	1985	1985	0
332	20250414	160300	87643974	1985	1985	1985	1985	52
333	20250414	160200	87643974	1985	1985	1985	1985	0
334	20250414	160100	87643974	1985	1985	1985	1985	0
335	20250414	160000	87643974	1985	1985	1985	1985	0
336	20250414	155900	87643974	1985	1985	1985	1985	0
337	20250414	155800	87643974	1985	1985	1985	1985	0
338	20250414	155700	87643974	1985	1985	1985	1985	0
339	20250414	155600	87643974	1985	1985	1985	1985	0
340	20250414	155500	87643974	1985	1985	1985	1985	0
341	20250414	155400	87643974	1985	1985	1985	1985	0
342	20250414	155300	87643974	1985	1985	1985	1985	0
343	20250414	155200	87643974	1985	1985	1985	1985	0
344	20250414	155100	87643974	1985	1985	1985	1985	0
345	20250414	155000	87643974	1985	1985	1985	1985	0
346	20250414	154900	87643974	1985	1985	1985	1985	0
347	20250414	154800	87643974	1985	1985	1985	1985	0
348	20250414	154700	87643974	1985	1985	1985	1985	0
349	20250414	154600	87643974	1985	1985	1985	1985	0
350	20250414	154500	87643974	1985	1985	1985	1985	0
351	20250414	154400	87643974	1985	1985	1985	1985	0
352	20250414	154300	87643974	1985	1985	1985	1985	0
353	20250414	154200	87643974	1985	1985	1985	1985	0
354	20250414	154100	87643974	1985	1985	1985	1985	0
355	20250414	154000	87643974	1985	1985	1985	1985	0
356	20250414	153900	87643974	1985	1985	1985	1985	0
357	20250414	153800	87643974	1985	1985	1985	1985	0
358	20250414	153700	87643974	1985	1985	1985	1985	0
359	20250414	153600	87643974	1985	1985	1985	1985	0
360	20250414	153500	87643974	1985	1985	1985	1985	0
361	20250414	153400	87643974	1985	1985	1985	1985	0
362	20250414	153300	87643974	1985	1985	1985	1985	52
363	20250414	153200	87643974	1985	1985	1985	1985	0
364	20250414	153100	87643974	1985	1985	1985	1985	0
365	20250414	153000	87643974	1985	1985	1985	1985	52
366	20250414	152900	87540754	1991	1991	1991	1991	0
367	20250414	152800	87540754	1991	1991	1991	1991	0
368	20250414	152700	87540754	1991	1991	1991	1991	0
369	20250414	152600	87540754	1991	1991	1991	1991	0
370	20250414	152500	87540754	1991	1991	1991	1991	0
371	20250414	152400	87540754	1991	1991	1991	1991	0
372	20250414	152300	87540754	1991	1991	1991	1991	0
373	20250414	152200	87540754	1991	1991	1991	1991	0
374	20250414	152100	87540754	1991	1991	1991	1991	0
375	20250414	152000	87540754	1991	1991	1991	1991	0
376	20250414	151900	87540754	1991	1991	1991	1991	777
377	20250414	151800	85993747	1990	1990	1990	1990	6
378	20250414	151700	85981807	1990	1990	1990	1990	56
379	20250414	151600	85870367	1990	1990	1990	1990	27
380	20250414	151500	85816637	1990	1990	1990	1990	6
381	20250414	151400	85804697	1990	1990	1990	1990	6
382	20250414	151300	85792757	1990	1990	1990	1990	6
383	20250414	151200	85780817	1990	1990	1990	1990	6
384	20250414	151100	85768877	1990	1990	1990	1990	527
385	20250414	151000	84720147	1990	1990	1990	1990	5
386	20250414	150900	84710197	1990	1990	1990	1990	84
387	20250414	150800	84543037	1990	1990	1990	1990	84
388	20250414	150700	84375877	1990	1990	1990	1990	6
389	20250414	150600	84363937	1990	1990	1990	1990	6
390	20250414	150500	84351997	1990	1990	1990	1990	5
391	20250414	150400	84342047	1990	1990	1990	1990	6
392	20250414	150300	84330107	1990	1990	1990	1990	6
393	20250414	150200	84318167	1990	1990	1990	1990	6
394	20250414	150100	84306227	1990	1990	1990	1990	6
395	20250414	150000	84294287	1990	1990	1990	1990	6
396	20250414	145900	84282347	1990	1990	1990	1990	5
397	20250414	145800	84272397	1990	1990	1990	1990	6
398	20250414	145700	84260457	1990	1990	1990	1990	6
399	20250414	145600	84248517	1990	1990	1990	1990	58
400	20250414	145500	84133097	1990	1990	1990	1990	6
401	20250414	145400	84121157	1990	1990	1990	1990	5
402	20250414	145300	84111207	1990	1990	1990	1990	6
403	20250414	145200	84099267	1990	1990	1990	1990	6
404	20250414	145100	84087327	1990	1990	1990	1990	6
405	20250414	145000	84075387	1990	1990	1990	1990	6
406	20250414	144900	84063447	1990	1990	1990	1990	6
407	20250414	144800	84051507	1990	1990	1990	1990	5
408	20250414	144700	84041557	1990	1990	1990	1990	6
409	20250414	144600	84029617	1990	1990	1990	1990	12
410	20250414	144500	84005737	1990	1990	1990	1990	6
411	20250414	144400	83993797	1990	1990	1990	1990	6
412	20250414	144300	83981857	1990	1990	1990	1990	5
413	20250414	144200	83971907	1990	1990	1990	1990	6
414	20250414	144100	83959967	1990	1990	1990	1990	6
415	20250414	144000	83948027	1990	1990	1990	1990	6
416	20250414	143900	83936087	1990	1990	1990	1990	6
417	20250414	143800	83924147	1990	1990	1990	1990	5
418	20250414	143700	83914197	1990	1990	1990	1990	6
419	20250414	143600	83902257	1990	1990	1990	1990	6
420	20250414	143500	83890317	1990	1990	1990	1990	6
421	20250414	143400	83878377	1990	1990	1990	1990	6
422	20250414	143300	83866437	1990	1990	1990	1990	6
423	20250414	143200	83854497	1990	1990	1990	1990	5
424	20250414	143100	83844547	1990	1990	1990	1990	6
425	20250414	143000	83832607	1990	1990	1990	1990	6
426	20250414	142900	83820667	1990	1990	1990	1990	6
427	20250414	142800	83808727	1990	1990	1990	1990	6
428	20250414	142700	83796787	1990	1990	1990	1990	6
429	20250414	142600	83784847	1990	1990	1990	1990	724
430	20250414	142500	82344087	1990	1990	1990	1990	95
431	20250414	142400	82155037	1990	1990	1990	1990	6
432	20250414	142300	82143097	1990	1990	1990	1990	6
433	20250414	142200	82131157	1990	1990	1990	1990	6
434	20250414	142100	82119217	1990	1990	1990	1990	46
435	20250414	142000	82027677	1990	1990	1990	1990	5
436	20250414	141900	82017727	1990	1990	1990	1990	6
437	20250414	141800	82005787	1990	1990	1990	1990	28
438	20250414	141700	81950067	1990	1990	1990	1990	0
439	20250414	141600	81950067	1990	1990	1990	1990	0
440	20250414	141500	81950067	1990	1990	1990	1990	1668
441	20250414	141400	78630747	1990	1990	1990	1990	6
442	20250414	141300	78618807	1990	1990	1990	1990	6
443	20250414	141200	78606867	1990	1990	1990	1990	6
444	20250414	141100	78594927	1990	1990	1990	1990	6
445	20250414	141000	78582987	1990	1990	1990	1990	53
446	20250414	140900	78477517	1990	1990	1990	1990	6
447	20250414	140800	78465577	1990	1990	1990	1990	6
448	20250414	140700	78453637	1990	1990	1990	1990	6
449	20250414	140600	78441697	1990	1990	1990	1990	6
450	20250414	140500	78429757	1990	1990	1990	1990	6
451	20250414	140400	78417817	1990	1990	1990	1990	15
452	20250414	140300	78387967	1990	1990	1990	1990	6
453	20250414	140200	78376027	1990	1990	1990	1990	6
454	20250414	140100	78364087	1990	1990	1990	1990	6
455	20250414	140000	78352147	1990	1990	1990	1990	6
456	20250414	135900	78340207	1990	1990	1990	1990	172
457	20250414	135800	77997927	1989	1989	1989	1989	11
458	20250414	135700	77976048	1989	1990	1990	1989	206
459	20250414	135600	77566114	1989	1989	1989	1989	6
460	20250414	135500	77554180	1990	1990	1990	1990	0
461	20250414	135400	77554180	1990	1990	1990	1990	0
462	20250414	135300	77554180	1990	1990	1990	1990	646
463	20250414	135200	76268640	1990	1990	1990	1990	5
464	20250414	135100	76258690	1990	1990	1990	1990	6
465	20250414	135000	76246750	1990	1990	1990	1990	6
466	20250414	134900	76234810	1990	1990	1990	1990	18
467	20250414	134800	76198990	1990	1990	1990	1990	0
468	20250414	134700	76198990	1990	1989	1990	1989	209
469	20250414	134600	75783086	1990	1990	1990	1990	0
470	20250414	134500	75783086	1990	1990	1990	1990	197
471	20250414	134400	75391056	1990	1990	1990	1990	0
472	20250414	134300	75391056	1990	1989	1990	1989	220
473	20250414	134200	74953262	1989	1989	1989	1989	5
474	20250414	134100	74943317	1990	1990	1990	1990	187
475	20250414	134000	74571187	1990	1990	1990	1990	0
476	20250414	133900	74571187	1990	1990	1990	1990	201
477	20250414	133800	74171197	1990	1990	1990	1990	0
478	20250414	133700	74171197	1990	1990	1990	1990	199
479	20250414	133600	73775187	1990	1990	1990	1990	200
480	20250414	133500	73377187	1990	1990	1990	1990	0
481	20250414	133400	73377187	1990	1990	1990	1990	200
482	20250414	133300	72979187	1990	1990	1990	1990	0
483	20250414	133200	72979187	1990	1990	1990	1990	219
484	20250414	133100	72543377	1990	1990	1990	1990	0
485	20250414	133000	72543377	1990	1990	1990	1990	181
486	20250414	132900	72183187	1990	1990	1990	1990	0
487	20250414	132800	72183187	1990	1990	1990	1990	219
488	20250414	132700	71747377	1990	1990	1990	1990	4124
489	20250414	132600	63540617	1989	1989	1989	1989	75
490	20250414	132500	63391442	1989	1989	1989	1989	0
491	20250414	132400	63391442	1989	1989	1989	1989	219
492	20250414	132300	62955851	1989	1989	1989	1989	230
493	20250414	132200	62498381	1990	1990	1990	1990	181
494	20250414	132100	62138191	1990	1990	1990	1990	0
495	20250414	132000	62138191	1990	1990	1990	1990	203
496	20250414	131900	61734221	1990	1990	1990	1990	0
497	20250414	131800	61734221	1990	1990	1990	1990	197
498	20250414	131700	61342191	1990	1990	1990	1990	0
499	20250414	131600	61342191	1990	1990	1990	1990	220
500	20250414	131500	60904391	1990	1990	1990	1990	0
501	20250414	131400	60904391	1990	1990	1990	1990	180
502	20250414	131300	60546191	1990	1990	1990	1990	0
503	20250414	131200	60546191	1990	1990	1990	1990	209
504	20250414	131100	60130281	1990	1990	1990	1990	191
505	20250414	131000	59750191	1990	1990	1990	1990	0
506	20250414	130900	59750191	1990	1990	1990	1990	214
507	20250414	130800	59324331	1990	1990	1990	1990	0
508	20250414	130700	59324331	1990	1990	1990	1990	186
509	20250414	130600	58954191	1990	1990	1990	1990	0
510	20250414	130500	58954191	1990	1990	1990	1990	219
511	20250414	130400	58518381	1990	1990	1990	1990	0
512	20250414	130300	58518381	1990	1990	1990	1990	181
513	20250414	130200	58158191	1990	1990	1990	1990	0
514	20250414	130100	58158191	1990	1990	1990	1990	202
515	20250414	130000	57756211	1990	1990	1990	1990	0
516	20250414	125900	57756211	1990	1990	1990	1990	198
517	20250414	125800	57362191	1990	1990	1990	1990	0
518	20250414	125700	57362191	1990	1990	1990	1990	209
519	20250414	125600	56946281	1990	1990	1990	1990	0
520	20250414	125500	56946281	1990	1990	1990	1990	191
521	20250414	125400	56566191	1990	1990	1990	1990	0
522	20250414	125300	56566191	1990	1990	1990	1990	200
523	20250414	125200	56168191	1990	1990	1990	1990	0
524	20250414	125100	56168191	1990	1990	1990	1990	200
525	20250414	125000	55770191	1990	1990	1990	1990	0
526	20250414	124900	55770191	1990	1990	1990	1990	216
527	20250414	124800	55340351	1990	1990	1990	1990	0
528	20250414	124700	55340351	1990	1990	1990	1990	184
529	20250414	124600	54974191	1990	1990	1990	1990	206
530	20250414	124500	54564251	1990	1990	1990	1990	0
531	20250414	124400	54564251	1990	1990	1990	1990	194
532	20250414	124300	54178191	1990	1990	1990	1990	0
533	20250414	124200	54178191	1990	1990	1990	1990	214
534	20250414	124100	53752331	1990	1990	1990	1990	0
535	20250414	124000	53752331	1990	1990	1990	1990	187
536	20250414	123900	53380201	1990	1990	1990	1990	0
537	20250414	123800	53380201	1990	1990	1990	1990	219
538	20250414	123700	52944391	1990	1990	1990	1990	0
539	20250414	123600	52944391	1990	1990	1990	1990	181
540	20250414	123500	52584201	1990	1990	1990	1990	0
541	20250414	123400	52584201	1990	1990	1990	1990	211
542	20250414	123300	52164311	1989	1989	1989	1989	0
543	20250414	123200	52164311	1989	1989	1989	1989	10
544	20250414	123100	52144421	1989	1989	1989	1989	60
545	20250414	123000	52025081	1990	1990	1990	1990	216
546	20250414	122900	51595241	1990	1990	1990	1990	0
547	20250414	122800	51595241	1990	1990	1990	1990	184
548	20250414	122700	51229081	1990	1990	1990	1990	0
549	20250414	122600	51229081	1990	1990	1990	1990	204
550	20250414	122500	50823121	1990	1990	1990	1990	0
551	20250414	122400	50823121	1990	1990	1990	1990	196
552	20250414	122300	50433081	1990	1990	1990	1990	0
553	20250414	122200	50433081	1990	1990	1990	1990	211
554	20250414	122100	50013191	1990	1990	1990	1990	189
555	20250414	122000	49637081	1990	1990	1990	1990	0
556	20250414	121900	49637081	1990	1990	1990	1990	215
557	20250414	121800	49209231	1990	1990	1990	1990	0
558	20250414	121700	49209231	1990	1990	1990	1990	185
559	20250414	121600	48841081	1990	1990	1990	1990	0
560	20250414	121500	48841081	1990	1990	1990	1990	206
561	20250414	121400	48431141	1990	1990	1990	1990	0
562	20250414	121300	48431141	1990	1990	1990	1990	194
563	20250414	121200	48045081	1990	1990	1990	1990	0
564	20250414	121100	48045081	1990	1989	1990	1989	221
565	20250414	121000	47605311	1990	1990	1990	1990	0
566	20250414	120900	47605311	1990	1990	1990	1990	199
567	20250414	120800	47209301	1990	1990	1990	1990	0
568	20250414	120700	47209301	1990	1990	1990	1990	218
569	20250414	120600	46775481	1990	1990	1990	1990	0
570	20250414	120500	46775481	1990	1990	1990	1990	182
571	20250414	120400	46413301	1989	1989	1989	1989	0
572	20250414	120300	46413301	1989	1989	1989	1989	126
573	20250414	120200	46162687	1989	1989	1989	1989	94
574	20250414	120100	45975721	1990	1990	1990	1990	194
575	20250414	120000	45589661	1990	1990	1990	1990	0
576	20250414	115900	45589661	1990	1990	1990	1990	214
577	20250414	115800	45163801	1989	1989	1989	1989	0
578	20250414	115700	45163801	1989	1989	1989	1989	173
579	20250414	115600	44819704	1990	1990	1990	1990	218
580	20250414	115500	44385884	1990	1990	1990	1990	0
581	20250414	115400	44385884	1990	1990	1990	1990	182
582	20250414	115300	44023704	1990	1990	1990	1990	0
583	20250414	115200	44023704	1990	1990	1990	1990	202
584	20250414	115100	43621724	1990	1990	1990	1990	0
585	20250414	115000	43621724	1990	1990	1990	1990	198
586	20250414	114900	43227704	1990	1990	1990	1990	0
587	20250414	114800	43227704	1990	1990	1990	1990	200
588	20250414	114700	42829704	1990	1990	1990	1990	0
589	20250414	114600	42829704	1990	1990	1990	1990	200
590	20250414	114500	42431704	1990	1990	1990	1990	0
591	20250414	114400	42431704	1990	1990	1990	1990	208
592	20250414	114300	42017784	1990	1990	1990	1990	0
593	20250414	114200	42017784	1990	1990	1990	1990	192
594	20250414	114100	41635704	1990	1990	1990	1990	0
595	20250414	114000	41635704	1990	1990	1990	1990	211
596	20250414	113900	41215814	1990	1990	1990	1990	0
597	20250414	113800	41215814	1990	1990	1990	1990	189
598	20250414	113700	40839704	1990	1990	1990	1990	0
599	20250414	113600	40839704	1990	1990	1990	1990	204
600	20250414	113500	40433744	1990	1990	1990	1990	0
601	20250414	113400	40433744	1990	1990	1990	1990	196
602	20250414	113300	40043704	1989	1989	1989	1989	22
603	20250414	113200	39999946	1990	1990	1990	1990	216
604	20250414	113100	39570106	1990	1990	1990	1990	184
605	20250414	113000	39203946	1990	1990	1990	1990	0
606	20250414	112900	39203946	1990	1990	1990	1990	210
607	20250414	112800	38786046	1990	1990	1990	1990	0
608	20250414	112700	38786046	1990	1990	1990	1990	190
609	20250414	112600	38407946	1990	1990	1990	1990	0
610	20250414	112500	38407946	1990	1990	1990	1990	212
611	20250414	112400	37986066	1990	1990	1990	1990	0
612	20250414	112300	37986066	1990	1990	1990	1990	188
613	20250414	112200	37611946	1990	1990	1990	1990	0
614	20250414	112100	37611946	1990	1990	1990	1990	202
615	20250414	112000	37209966	1990	1990	1990	1990	0
616	20250414	111900	37209966	1990	1990	1990	1990	198
617	20250414	111800	36815946	1990	1990	1990	1990	0
618	20250414	111700	36815946	1990	1990	1990	1990	208
619	20250414	111600	36402026	1990	1990	1990	1990	0
620	20250414	111500	36402026	1990	1990	1990	1990	192
621	20250414	111400	36019946	1990	1990	1990	1990	0
622	20250414	111300	36019946	1990	1990	1990	1990	212
623	20250414	111200	35598066	1990	1990	1990	1990	0
624	20250414	111100	35598066	1990	1990	1990	1990	188
625	20250414	111000	35223946	1990	1990	1990	1990	0
626	20250414	110900	35223946	1990	1990	1990	1990	405
627	20250414	110800	34417996	1990	1990	1990	1990	0
628	20250414	110700	34417996	1990	1990	1990	1990	245
629	20250414	110600	33930446	1990	1990	1990	1990	201
630	20250414	110500	33530456	1989	1989	1989	1989	0
631	20250414	110400	33530456	1989	1989	1989	1989	97
632	20250414	110300	33337523	1989	1989	1989	1989	0
633	20250414	110200	33337523	1989	1989	1989	1989	250
634	20250414	110100	32840273	1989	1989	1989	1989	0
635	20250414	110000	32840273	1989	1989	1989	1989	200
636	20250414	105900	32442473	1989	1989	1989	1989	0
637	20250414	105800	32442473	1989	1989	1989	1989	204
638	20250414	105700	32036717	1989	1989	1989	1989	0
639	20250414	105600	32036717	1989	1989	1989	1989	196
640	20250414	105500	31646873	1988	1988	1988	1988	21
641	20250414	105400	31605125	1989	1989	1989	1989	202
642	20250414	105300	31203347	1989	1989	1989	1989	0
643	20250414	105200	31203347	1989	1989	1989	1989	198
644	20250414	105100	30809525	1989	1989	1989	1989	0
645	20250414	105000	30809525	1989	1989	1989	1989	205
646	20250414	104900	30401780	1989	1989	1989	1989	3
647	20250414	104800	30395813	1989	1989	1989	1989	465
648	20250414	104700	29470928	1989	1989	1989	1989	92
649	20250414	104600	29287940	1990	1990	1990	1990	207
650	20250414	104500	28876010	1989	1989	1989	1989	0
651	20250414	104400	28876010	1989	1989	1989	1989	22
652	20250414	104300	28832252	1989	1989	1989	1989	0
653	20250414	104200	28832252	1989	1989	1989	1989	217
654	20250414	104100	28400639	1989	1989	1989	1989	183
655	20250414	104000	28036652	1989	1989	1989	1989	0
656	20250414	103900	28036652	1989	1989	1989	1989	202
657	20250414	103800	27634874	1989	1989	1989	1989	0
658	20250414	103700	27634874	1989	1989	1989	1989	198
659	20250414	103600	27241052	1989	1989	1989	1989	0
660	20250414	103500	27241052	1989	1989	1989	1989	215
661	20250414	103400	26813417	1989	1989	1989	1989	0
662	20250414	103300	26813417	1989	1989	1989	1989	0
663	20250414	103200	26813417	1989	1989	1989	1989	0
664	20250414	103100	26813417	1989	1988	1989	1988	200
665	20250414	103000	26415618	1984	1984	1984	1984	0
666	20250414	102900	26415618	1984	1984	1984	1984	0
667	20250414	102800	26415618	1984	1984	1984	1984	0
668	20250414	102700	26415618	1984	1984	1984	1984	0
669	20250414	102600	26415618	1984	1984	1984	1984	0
670	20250414	102500	26415618	1984	1984	1984	1984	0
671	20250414	102400	26415618	1984	1984	1984	1984	0
672	20250414	102300	26415618	1984	1984	1984	1984	0
673	20250414	102200	26415618	1984	1984	1984	1984	0
674	20250414	102100	26415618	1984	1984	1984	1984	0
675	20250414	102000	26415618	1984	1984	1984	1984	0
676	20250414	101900	26415618	1984	1984	1984	1984	0
677	20250414	101800	26415618	1984	1984	1984	1984	0
678	20250414	101700	26415618	1984	1988	1988	1984	23
679	20250414	101600	26369978	1984	1984	1984	1984	0
680	20250414	101500	26369978	1984	1984	1984	1984	0
681	20250414	101400	26369978	1984	1984	1984	1984	0
682	20250414	101300	26369978	1984	1984	1984	1984	0
683	20250414	101200	26369978	1984	1984	1984	1984	0
684	20250414	101100	26369978	1984	1984	1984	1984	0
685	20250414	101000	26369978	1984	1984	1984	1984	0
686	20250414	100900	26369978	1984	1984	1984	1984	0
687	20250414	100800	26369978	1984	1984	1984	1984	0
688	20250414	100700	26369978	1984	1984	1984	1984	0
689	20250414	100600	26369978	1984	1984	1984	1984	0
690	20250414	100500	26369978	1984	1984	1984	1984	0
691	20250414	100400	26369978	1984	1984	1984	1984	0
692	20250414	100300	26369978	1984	1984	1984	1984	130
693	20250414	100200	26112058	1984	1984	1984	1984	0
694	20250414	100100	26112058	1984	1984	1984	1984	88
695	20250414	100000	25937466	1985	1985	1985	1985	0
696	20250414	095900	25937466	1985	1985	1985	1985	0
697	20250414	095800	25937466	1985	1985	1985	1985	0
698	20250414	095700	25937466	1985	1985	1985	1985	0
699	20250414	095600	25937466	1985	1985	1985	1985	0
700	20250414	095500	25937466	1985	1985	1985	1985	21
701	20250414	095400	25895781	1985	1985	1985	1985	0
702	20250414	095300	25895781	1985	1985	1985	1985	0
703	20250414	095200	25895781	1985	1985	1985	1985	0
704	20250414	095100	25895781	1985	1985	1985	1985	182
705	20250414	095000	25534511	1985	1985	1985	1985	0
706	20250414	094900	25534511	1985	1985	1985	1985	0
707	20250414	094800	25534511	1985	1985	1985	1985	100
708	20250414	094700	25336011	1984	1984	1984	1984	0
709	20250414	094600	25336011	1984	1984	1984	1984	0
710	20250414	094500	25336011	1984	1984	1984	1984	183
711	20250414	094400	24972939	1983	1983	1983	1983	0
712	20250414	094300	24972939	1983	1983	1983	1983	0
713	20250414	094200	24972939	1983	1983	1983	1983	0
714	20250414	094100	24972939	1983	1983	1983	1983	0
715	20250414	094000	24972939	1983	1983	1983	1983	0
716	20250414	093900	24972939	1983	1983	1983	1983	0
717	20250414	093800	24972939	1983	1983	1983	1983	0
718	20250414	093700	24972939	1983	1983	1983	1983	0
719	20250414	093600	24972939	1983	1983	1983	1983	0
720	20250414	093500	24972939	1983	1983	1983	1983	0
721	20250414	093400	24972939	1983	1983	1983	1983	0
722	20250414	093300	24972939	1983	1983	1983	1983	0
723	20250414	093200	24972939	1983	1983	1983	1983	0
724	20250414	093100	24972939	1983	1983	1983	1983	0
725	20250414	093000	24972939	1983	1983	1983	1983	22
726	20250414	092900	24929313	1982	1982	1982	1982	0
727	20250414	092800	24929313	1982	1982	1982	1982	0
728	20250414	092700	24929313	1982	1982	1982	1982	0
729	20250414	092600	24929313	1982	1982	1982	1982	0
730	20250414	092500	24929313	1982	1985	1985	1982	1300
731	20250414	092400	22352646	1989	1989	1989	1989	0
732	20250414	092300	22352646	1989	1989	1989	1989	0
733	20250414	092200	22352646	1989	1989	1989	1989	0
734	20250414	092100	22352646	1989	1989	1989	1989	0
735	20250414	092000	22352646	1989	1989	1989	1989	0
736	20250414	091900	22352646	1989	1989	1989	1989	0
737	20250414	091800	22352646	1989	1989	1989	1989	0
738	20250414	091700	22352646	1989	1989	1989	1989	0
739	20250414	091600	22352646	1989	1989	1989	1989	0
740	20250414	091500	22352646	1989	1989	1989	1989	0
741	20250414	091400	22352646	1989	1989	1989	1989	4834
742	20250414	091300	12737820	1989	1989	1989	1989	88
743	20250414	091200	12562788	1990	1990	1990	1990	0
744	20250414	091100	12562788	1990	1990	1990	1990	5670
745	20250414	091000	1279488	1989	1989	1989	1989	1
746	20250414	090900	1277499	1989	1989	1989	1989	0
747	20250414	090800	1277499	1989	1989	1989	1989	0
748	20250414	090700	1277499	1989	1989	1989	1989	20
749	20250414	090600	1237719	1989	1989	1989	1989	61
750	20250414	090500	1116390	1990	1990	1990	1990	0
751	20250414	090400	1116390	1990	1990	1990	1990	55
752	20250414	090300	1006940	1990	1990	1990	1990	500
753	20250414	090200	11940	1990	1990	1990	1990	0
754	20250414	090100	11940	1990	1990	1990	1990	0
755	20250414	090000	11940	1990	1990	1990	1990	6