KissMeData/498390/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	213300	46788076	1986	1986	1986	1986	1
3	20250416	213200	46788076	1986	1986	1986	1986	0
4	20250416	213100	46788076	1986	1986	1986	1986	0
5	20250416	213000	46788076	1986	1986	1986	1986	0
6	20250416	212900	46788076	1986	1986	1986	1986	0
7	20250416	212800	46788076	1986	1986	1986	1986	0
8	20250416	212700	46788076	1986	1986	1986	1986	0
9	20250416	212600	46788076	1986	1986	1986	1986	0
10	20250416	212500	46788076	1986	1986	1986	1986	0
11	20250416	212400	46788076	1986	1986	1986	1986	0
12	20250416	212300	46788076	1986	1986	1986	1986	0
13	20250416	212200	46788076	1986	1986	1986	1986	0
14	20250416	212100	46788076	1986	1986	1986	1986	0
15	20250416	212000	46788076	1986	1986	1986	1986	0
16	20250416	211900	46788076	1986	1986	1986	1986	0
17	20250416	211800	46788076	1986	1986	1986	1986	0
18	20250416	211700	46788076	1986	1986	1986	1986	0
19	20250416	211600	46788076	1986	1986	1986	1986	0
20	20250416	211500	46788076	1986	1986	1986	1986	0
21	20250416	211400	46788076	1986	1986	1986	1986	0
22	20250416	211300	46788076	1986	1986	1986	1986	0
23	20250416	211200	46788076	1986	1986	1986	1986	0
24	20250416	211100	46788076	1986	1986	1986	1986	0
25	20250416	211000	46788076	1986	1986	1986	1986	0
26	20250416	210900	46788076	1986	1986	1986	1986	0
27	20250416	210800	46788076	1986	1986	1986	1986	0
28	20250416	210700	46788076	1986	1986	1986	1986	0
29	20250416	210600	46788076	1986	1986	1986	1986	0
30	20250416	210500	46788076	1986	1986	1986	1986	0
31	20250416	210400	46788076	1986	1986	1986	1986	0
32	20250416	210300	46788076	1986	1986	1986	1986	1
33	20250416	210200	46788076	1986	1986	1986	1986	0
34	20250416	210100	46788076	1986	1986	1986	1986	0
35	20250416	210000	46788076	1986	1986	1986	1986	0
36	20250416	205900	46788076	1986	1986	1986	1986	0
37	20250416	205800	46788076	1986	1986	1986	1986	0
38	20250416	205700	46788076	1986	1986	1986	1986	0
39	20250416	205600	46788076	1986	1986	1986	1986	0
40	20250416	205500	46788076	1986	1986	1986	1986	0
41	20250416	205400	46788076	1986	1986	1986	1986	0
42	20250416	205300	46788076	1986	1986	1986	1986	0
43	20250416	205200	46788076	1986	1986	1986	1986	0
44	20250416	205100	46788076	1986	1986	1986	1986	0
45	20250416	205000	46788076	1986	1986	1986	1986	0
46	20250416	204900	46788076	1986	1986	1986	1986	0
47	20250416	204800	46788076	1986	1986	1986	1986	0
48	20250416	204700	46788076	1986	1986	1986	1986	0
49	20250416	204600	46788076	1986	1986	1986	1986	0
50	20250416	204500	46788076	1986	1986	1986	1986	0
51	20250416	204400	46788076	1986	1986	1986	1986	0
52	20250416	204300	46788076	1986	1986	1986	1986	0
53	20250416	204200	46788076	1986	1986	1986	1986	0
54	20250416	204100	46788076	1986	1986	1986	1986	0
55	20250416	204000	46788076	1986	1986	1986	1986	0
56	20250416	203900	46788076	1986	1986	1986	1986	0
57	20250416	203800	46788076	1986	1986	1986	1986	0
58	20250416	203700	46788076	1986	1986	1986	1986	0
59	20250416	203600	46788076	1986	1986	1986	1986	0
60	20250416	203500	46788076	1986	1986	1986	1986	0
61	20250416	203400	46788076	1986	1986	1986	1986	0
62	20250416	203300	46788076	1986	1986	1986	1986	1
63	20250416	203200	46788076	1986	1986	1986	1986	0
64	20250416	203100	46788076	1986	1986	1986	1986	0
65	20250416	203000	46788076	1986	1986	1986	1986	0
66	20250416	202900	46788076	1986	1986	1986	1986	0
67	20250416	202800	46788076	1986	1986	1986	1986	0
68	20250416	202700	46788076	1986	1986	1986	1986	0
69	20250416	202600	46788076	1986	1986	1986	1986	0
70	20250416	202500	46788076	1986	1986	1986	1986	0
71	20250416	202400	46788076	1986	1986	1986	1986	0
72	20250416	202300	46788076	1986	1986	1986	1986	0
73	20250416	202200	46788076	1986	1986	1986	1986	0
74	20250416	202100	46788076	1986	1986	1986	1986	0
75	20250416	202000	46788076	1986	1986	1986	1986	0
76	20250416	201900	46788076	1986	1986	1986	1986	0
77	20250416	201800	46788076	1986	1986	1986	1986	0
78	20250416	201700	46788076	1986	1986	1986	1986	0
79	20250416	201600	46788076	1986	1986	1986	1986	0
80	20250416	201500	46788076	1986	1986	1986	1986	0
81	20250416	201400	46788076	1986	1986	1986	1986	0
82	20250416	201300	46788076	1986	1986	1986	1986	0
83	20250416	201200	46788076	1986	1986	1986	1986	0
84	20250416	201100	46788076	1986	1986	1986	1986	0
85	20250416	201000	46788076	1986	1986	1986	1986	0
86	20250416	200900	46788076	1986	1986	1986	1986	0
87	20250416	200800	46788076	1986	1986	1986	1986	0
88	20250416	200700	46788076	1986	1986	1986	1986	0
89	20250416	200600	46788076	1986	1986	1986	1986	0
90	20250416	200500	46788076	1986	1986	1986	1986	0
91	20250416	200400	46788076	1986	1986	1986	1986	0
92	20250416	200300	46788076	1986	1986	1986	1986	1
93	20250416	200200	46788076	1986	1986	1986	1986	0
94	20250416	200100	46788076	1986	1986	1986	1986	0
95	20250416	200000	46788076	1986	1986	1986	1986	0
96	20250416	195900	46788076	1986	1986	1986	1986	0
97	20250416	195800	46788076	1986	1986	1986	1986	0
98	20250416	195700	46788076	1986	1986	1986	1986	0
99	20250416	195600	46788076	1986	1986	1986	1986	0
100	20250416	195500	46788076	1986	1986	1986	1986	0
101	20250416	195400	46788076	1986	1986	1986	1986	0
102	20250416	195300	46788076	1986	1986	1986	1986	0
103	20250416	195200	46788076	1986	1986	1986	1986	0
104	20250416	195100	46788076	1986	1986	1986	1986	0
105	20250416	195000	46788076	1986	1986	1986	1986	0
106	20250416	194900	46788076	1986	1986	1986	1986	0
107	20250416	194800	46788076	1986	1986	1986	1986	0
108	20250416	194700	46788076	1986	1986	1986	1986	0
109	20250416	194600	46788076	1986	1986	1986	1986	0
110	20250416	194500	46788076	1986	1986	1986	1986	0
111	20250416	194400	46788076	1986	1986	1986	1986	0
112	20250416	194300	46788076	1986	1986	1986	1986	0
113	20250416	194200	46788076	1986	1986	1986	1986	0
114	20250416	194100	46788076	1986	1986	1986	1986	0
115	20250416	194000	46788076	1986	1986	1986	1986	0
116	20250416	193900	46788076	1986	1986	1986	1986	0
117	20250416	193800	46788076	1986	1986	1986	1986	0
118	20250416	193700	46788076	1986	1986	1986	1986	0
119	20250416	193600	46788076	1986	1986	1986	1986	0
120	20250416	193500	46788076	1986	1986	1986	1986	0
121	20250416	193400	46788076	1986	1986	1986	1986	0
122	20250416	193300	46788076	1986	1986	1986	1986	1
123	20250416	193200	46788076	1986	1986	1986	1986	0
124	20250416	193100	46788076	1986	1986	1986	1986	0
125	20250416	193000	46788076	1986	1986	1986	1986	0
126	20250416	192900	46788076	1986	1986	1986	1986	0
127	20250416	192800	46788076	1986	1986	1986	1986	0
128	20250416	192700	46788076	1986	1986	1986	1986	0
129	20250416	192600	46788076	1986	1986	1986	1986	0
130	20250416	192500	46788076	1986	1986	1986	1986	0
131	20250416	192400	46788076	1986	1986	1986	1986	0
132	20250416	192300	46788076	1986	1986	1986	1986	0
133	20250416	192200	46788076	1986	1986	1986	1986	0
134	20250416	192100	46788076	1986	1986	1986	1986	0
135	20250416	192000	46788076	1986	1986	1986	1986	0
136	20250416	191900	46788076	1986	1986	1986	1986	0
137	20250416	191800	46788076	1986	1986	1986	1986	0
138	20250416	191700	46788076	1986	1986	1986	1986	0
139	20250416	191600	46788076	1986	1986	1986	1986	0
140	20250416	191500	46788076	1986	1986	1986	1986	0
141	20250416	191400	46788076	1986	1986	1986	1986	0
142	20250416	191300	46788076	1986	1986	1986	1986	0
143	20250416	191200	46788076	1986	1986	1986	1986	0
144	20250416	191100	46788076	1986	1986	1986	1986	0
145	20250416	191000	46788076	1986	1986	1986	1986	0
146	20250416	190900	46788076	1986	1986	1986	1986	0
147	20250416	190800	46788076	1986	1986	1986	1986	0
148	20250416	190700	46788076	1986	1986	1986	1986	0
149	20250416	190600	46788076	1986	1986	1986	1986	0
150	20250416	190500	46788076	1986	1986	1986	1986	0
151	20250416	190400	46788076	1986	1986	1986	1986	0
152	20250416	190300	46788076	1986	1986	1986	1986	1
153	20250416	190200	46788076	1986	1986	1986	1986	0
154	20250416	190100	46788076	1986	1986	1986	1986	0
155	20250416	190000	46788076	1986	1986	1986	1986	0
156	20250416	185900	46788076	1986	1986	1986	1986	0
157	20250416	185800	46788076	1986	1986	1986	1986	0
158	20250416	185700	46788076	1986	1986	1986	1986	0
159	20250416	185600	46788076	1986	1986	1986	1986	0
160	20250416	185500	46788076	1986	1986	1986	1986	0
161	20250416	185400	46788076	1986	1986	1986	1986	0
162	20250416	185300	46788076	1986	1986	1986	1986	0
163	20250416	185200	46788076	1986	1986	1986	1986	0
164	20250416	185100	46788076	1986	1986	1986	1986	0
165	20250416	185000	46788076	1986	1986	1986	1986	0
166	20250416	184900	46788076	1986	1986	1986	1986	0
167	20250416	184800	46788076	1986	1986	1986	1986	0
168	20250416	184700	46788076	1986	1986	1986	1986	0
169	20250416	184600	46788076	1986	1986	1986	1986	0
170	20250416	184500	46788076	1986	1986	1986	1986	0
171	20250416	184400	46788076	1986	1986	1986	1986	0
172	20250416	184300	46788076	1986	1986	1986	1986	0
173	20250416	184200	46788076	1986	1986	1986	1986	0
174	20250416	184100	46788076	1986	1986	1986	1986	0
175	20250416	184000	46788076	1986	1986	1986	1986	0
176	20250416	183900	46788076	1986	1986	1986	1986	0
177	20250416	183800	46788076	1986	1986	1986	1986	0
178	20250416	183700	46788076	1986	1986	1986	1986	0
179	20250416	183600	46788076	1986	1986	1986	1986	0
180	20250416	183500	46788076	1986	1986	1986	1986	0
181	20250416	183400	46788076	1986	1986	1986	1986	0
182	20250416	183300	46788076	1986	1986	1986	1986	1
183	20250416	183200	46788076	1986	1986	1986	1986	0
184	20250416	183100	46788076	1986	1986	1986	1986	0
185	20250416	183000	46788076	1986	1986	1986	1986	0
186	20250416	182900	46788076	1986	1986	1986	1986	0
187	20250416	182800	46788076	1986	1986	1986	1986	0
188	20250416	182700	46788076	1986	1986	1986	1986	0
189	20250416	182600	46788076	1986	1986	1986	1986	0
190	20250416	182500	46788076	1986	1986	1986	1986	0
191	20250416	182400	46788076	1986	1986	1986	1986	0
192	20250416	182300	46788076	1986	1986	1986	1986	0
193	20250416	182200	46788076	1986	1986	1986	1986	0
194	20250416	182100	46788076	1986	1986	1986	1986	0
195	20250416	182000	46788076	1986	1986	1986	1986	0
196	20250416	181900	46788076	1986	1986	1986	1986	0
197	20250416	181800	46788076	1986	1986	1986	1986	0
198	20250416	181700	46788076	1986	1986	1986	1986	0
199	20250416	181600	46788076	1986	1986	1986	1986	0
200	20250416	181500	46788076	1986	1986	1986	1986	0
201	20250416	181400	46788076	1986	1986	1986	1986	0
202	20250416	181300	46788076	1986	1986	1986	1986	0
203	20250416	181200	46788076	1986	1986	1986	1986	0
204	20250416	181100	46788076	1986	1986	1986	1986	0
205	20250416	181000	46788076	1986	1986	1986	1986	0
206	20250416	180900	46788076	1986	1986	1986	1986	0
207	20250416	180800	46788076	1986	1986	1986	1986	0
208	20250416	180700	46788076	1986	1986	1986	1986	0
209	20250416	180600	46788076	1986	1986	1986	1986	0
210	20250416	180500	46788076	1986	1986	1986	1986	0
211	20250416	180400	46788076	1986	1986	1986	1986	0
212	20250416	180300	46788076	1986	1986	1986	1986	1
213	20250416	180200	46788076	1986	1986	1986	1986	0
214	20250416	180100	46788076	1986	1986	1986	1986	0
215	20250416	180000	46788076	1986	1986	1986	1986	0
216	20250416	175900	46788076	1986	1986	1986	1986	0
217	20250416	175800	46788076	1986	1986	1986	1986	0
218	20250416	175700	46788076	1986	1986	1986	1986	0
219	20250416	175600	46788076	1986	1986	1986	1986	0
220	20250416	175500	46788076	1986	1986	1986	1986	0
221	20250416	175400	46788076	1986	1986	1986	1986	0
222	20250416	175300	46788076	1986	1986	1986	1986	0
223	20250416	175200	46788076	1986	1986	1986	1986	0
224	20250416	175100	46788076	1986	1986	1986	1986	0
225	20250416	175000	46788076	1986	1986	1986	1986	0
226	20250416	174900	46788076	1986	1986	1986	1986	0
227	20250416	174800	46788076	1986	1986	1986	1986	0
228	20250416	174700	46788076	1986	1986	1986	1986	0
229	20250416	174600	46788076	1986	1986	1986	1986	0
230	20250416	174500	46788076	1986	1986	1986	1986	0
231	20250416	174400	46788076	1986	1986	1986	1986	0
232	20250416	174300	46788076	1986	1986	1986	1986	0
233	20250416	174200	46788076	1986	1986	1986	1986	0
234	20250416	174100	46788076	1986	1986	1986	1986	0
235	20250416	174000	46788076	1986	1986	1986	1986	0
236	20250416	173900	46788076	1986	1986	1986	1986	0
237	20250416	173800	46788076	1986	1986	1986	1986	0
238	20250416	173700	46788076	1986	1986	1986	1986	0
239	20250416	173600	46788076	1986	1986	1986	1986	0
240	20250416	173500	46788076	1986	1986	1986	1986	0
241	20250416	173400	46788076	1986	1986	1986	1986	0
242	20250416	173300	46788076	1986	1986	1986	1986	1
243	20250416	173200	46788076	1986	1986	1986	1986	0
244	20250416	173100	46788076	1986	1986	1986	1986	0
245	20250416	173000	46788076	1986	1986	1986	1986	0
246	20250416	172900	46788076	1986	1986	1986	1986	0
247	20250416	172800	46788076	1986	1986	1986	1986	0
248	20250416	172700	46788076	1986	1986	1986	1986	0
249	20250416	172600	46788076	1986	1986	1986	1986	0
250	20250416	172500	46788076	1986	1986	1986	1986	0
251	20250416	172400	46788076	1986	1986	1986	1986	0
252	20250416	172300	46788076	1986	1986	1986	1986	0
253	20250416	172200	46788076	1986	1986	1986	1986	0
254	20250416	172100	46788076	1986	1986	1986	1986	0
255	20250416	172000	46788076	1986	1986	1986	1986	0
256	20250416	171900	46788076	1986	1986	1986	1986	0
257	20250416	171800	46788076	1986	1986	1986	1986	0
258	20250416	171700	46788076	1986	1986	1986	1986	0
259	20250416	171600	46788076	1986	1986	1986	1986	0
260	20250416	171500	46788076	1986	1986	1986	1986	0
261	20250416	171400	46788076	1986	1986	1986	1986	0
262	20250416	171300	46788076	1986	1986	1986	1986	0
263	20250416	171200	46788076	1986	1986	1986	1986	0
264	20250416	171100	46788076	1986	1986	1986	1986	0
265	20250416	171000	46788076	1986	1986	1986	1986	0
266	20250416	170900	46788076	1986	1986	1986	1986	0
267	20250416	170800	46788076	1986	1986	1986	1986	0
268	20250416	170700	46788076	1986	1986	1986	1986	0
269	20250416	170600	46788076	1986	1986	1986	1986	0
270	20250416	170500	46788076	1986	1986	1986	1986	0
271	20250416	170400	46788076	1986	1986	1986	1986	0
272	20250416	170300	46788076	1986	1986	1986	1986	1
273	20250416	170200	46788076	1986	1986	1986	1986	0
274	20250416	170100	46788076	1986	1986	1986	1986	0
275	20250416	170000	46788076	1986	1986	1986	1986	0
276	20250416	165900	46788076	1986	1986	1986	1986	0
277	20250416	165800	46788076	1986	1986	1986	1986	0
278	20250416	165700	46788076	1986	1986	1986	1986	0
279	20250416	165600	46788076	1986	1986	1986	1986	0
280	20250416	165500	46788076	1986	1986	1986	1986	0
281	20250416	165400	46788076	1986	1986	1986	1986	0
282	20250416	165300	46788076	1986	1986	1986	1986	0
283	20250416	165200	46788076	1986	1986	1986	1986	0
284	20250416	165100	46788076	1986	1986	1986	1986	0
285	20250416	165000	46788076	1986	1986	1986	1986	0
286	20250416	164900	46788076	1986	1986	1986	1986	0
287	20250416	164800	46788076	1986	1986	1986	1986	0
288	20250416	164700	46788076	1986	1986	1986	1986	0
289	20250416	164600	46788076	1986	1986	1986	1986	0
290	20250416	164500	46788076	1986	1986	1986	1986	0
291	20250416	164400	46788076	1986	1986	1986	1986	0
292	20250416	164300	46788076	1986	1986	1986	1986	0
293	20250416	164200	46788076	1986	1986	1986	1986	0
294	20250416	164100	46788076	1986	1986	1986	1986	0
295	20250416	164000	46788076	1986	1986	1986	1986	0
296	20250416	163900	46788076	1986	1986	1986	1986	0
297	20250416	163800	46788076	1986	1986	1986	1986	0
298	20250416	163700	46788076	1986	1986	1986	1986	0
299	20250416	163600	46788076	1986	1986	1986	1986	0
300	20250416	163500	46788076	1986	1986	1986	1986	0
301	20250416	163400	46788076	1986	1986	1986	1986	0
302	20250416	163300	46788076	1986	1986	1986	1986	1
303	20250416	163200	46788076	1986	1986	1986	1986	0
304	20250416	163100	46788076	1986	1986	1986	1986	0
305	20250416	163000	46788076	1986	1986	1986	1986	0
306	20250416	162900	46788076	1986	1986	1986	1986	0
307	20250416	162800	46788076	1986	1986	1986	1986	0
308	20250416	162700	46788076	1986	1986	1986	1986	0
309	20250416	162600	46788076	1986	1986	1986	1986	0
310	20250416	162500	46788076	1986	1986	1986	1986	0
311	20250416	162400	46788076	1986	1986	1986	1986	0
312	20250416	162300	46788076	1986	1986	1986	1986	0
313	20250416	162200	46788076	1986	1986	1986	1986	0
314	20250416	162100	46788076	1986	1986	1986	1986	0
315	20250416	162000	46788076	1986	1986	1986	1986	0
316	20250416	161900	46788076	1986	1986	1986	1986	0
317	20250416	161800	46788076	1986	1986	1986	1986	0
318	20250416	161700	46788076	1986	1986	1986	1986	0
319	20250416	161600	46788076	1986	1986	1986	1986	0
320	20250416	161500	46788076	1986	1986	1986	1986	0
321	20250416	161400	46788076	1986	1986	1986	1986	0
322	20250416	161300	46788076	1986	1986	1986	1986	0
323	20250416	161200	46788076	1986	1986	1986	1986	0
324	20250416	161100	46788076	1986	1986	1986	1986	0
325	20250416	161000	46788076	1986	1986	1986	1986	0
326	20250416	160900	46788076	1986	1986	1986	1986	0
327	20250416	160800	46788076	1986	1986	1986	1986	0
328	20250416	160700	46788076	1986	1986	1986	1986	0
329	20250416	160600	46788076	1986	1986	1986	1986	0
330	20250416	160500	46788076	1986	1986	1986	1986	0
331	20250416	160400	46788076	1986	1986	1986	1986	0
332	20250416	160300	46788076	1986	1986	1986	1986	1
333	20250416	160200	46788076	1986	1986	1986	1986	0
334	20250416	160100	46788076	1986	1986	1986	1986	0
335	20250416	160000	46788076	1986	1986	1986	1986	0
336	20250416	155900	46788076	1986	1986	1986	1986	0
337	20250416	155800	46788076	1986	1986	1986	1986	0
338	20250416	155700	46788076	1986	1986	1986	1986	0
339	20250416	155600	46788076	1986	1986	1986	1986	0
340	20250416	155500	46788076	1986	1986	1986	1986	0
341	20250416	155400	46788076	1986	1986	1986	1986	0
342	20250416	155300	46788076	1986	1986	1986	1986	0
343	20250416	155200	46788076	1986	1986	1986	1986	0
344	20250416	155100	46788076	1986	1986	1986	1986	0
345	20250416	155000	46788076	1986	1986	1986	1986	0
346	20250416	154900	46788076	1986	1986	1986	1986	0
347	20250416	154800	46788076	1986	1986	1986	1986	0
348	20250416	154700	46788076	1986	1986	1986	1986	0
349	20250416	154600	46788076	1986	1986	1986	1986	0
350	20250416	154500	46788076	1986	1986	1986	1986	0
351	20250416	154400	46788076	1986	1986	1986	1986	0
352	20250416	154300	46788076	1986	1986	1986	1986	0
353	20250416	154200	46788076	1986	1986	1986	1986	0
354	20250416	154100	46788076	1986	1986	1986	1986	0
355	20250416	154000	46788076	1986	1986	1986	1986	0
356	20250416	153900	46788076	1986	1986	1986	1986	0
357	20250416	153800	46788076	1986	1986	1986	1986	0
358	20250416	153700	46788076	1986	1986	1986	1986	0
359	20250416	153600	46788076	1986	1986	1986	1986	0
360	20250416	153500	46788076	1986	1986	1986	1986	0
361	20250416	153400	46788076	1986	1986	1986	1986	0
362	20250416	153300	46788076	1986	1986	1986	1986	1
363	20250416	153200	46788076	1986	1986	1986	1986	0
364	20250416	153100	46788076	1986	1986	1986	1986	0
365	20250416	153000	46788076	1986	1986	1986	1986	1
366	20250416	152900	46786090	1986	1986	1986	1986	0
367	20250416	152800	46786090	1986	1986	1986	1986	0
368	20250416	152700	46786090	1986	1986	1986	1986	0
369	20250416	152600	46786090	1986	1986	1986	1986	0
370	20250416	152500	46786090	1986	1986	1986	1986	0
371	20250416	152400	46786090	1986	1986	1986	1986	0
372	20250416	152300	46786090	1986	1986	1986	1986	0
373	20250416	152200	46786090	1986	1986	1986	1986	0
374	20250416	152100	46786090	1986	1986	1986	1986	0
375	20250416	152000	46786090	1986	1986	1986	1986	0
376	20250416	151900	46786090	1986	1986	1986	1986	0
377	20250416	151800	46786090	1986	1986	1986	1986	0
378	20250416	151700	46786090	1986	1986	1986	1986	0
379	20250416	151600	46786090	1986	1986	1986	1986	1
380	20250416	151500	46784104	1985	1985	1985	1985	0
381	20250416	151400	46784104	1985	1985	1985	1985	0
382	20250416	151300	46784104	1985	1985	1985	1985	0
383	20250416	151200	46784104	1985	1985	1985	1985	0
384	20250416	151100	46784104	1985	1985	1985	1985	0
385	20250416	151000	46784104	1985	1985	1985	1985	0
386	20250416	150900	46784104	1985	1985	1985	1985	0
387	20250416	150800	46784104	1985	1985	1985	1985	0
388	20250416	150700	46784104	1985	1985	1985	1985	0
389	20250416	150600	46784104	1985	1985	1985	1985	100
390	20250416	150500	46585604	1985	1985	1985	1985	0
391	20250416	150400	46585604	1985	1985	1985	1985	0
392	20250416	150300	46585604	1985	1985	1985	1985	21
393	20250416	150200	46543919	1985	1985	1985	1985	0
394	20250416	150100	46543919	1985	1985	1985	1985	0
395	20250416	150000	46543919	1985	1985	1985	1985	0
396	20250416	145900	46543919	1985	1985	1985	1985	34
397	20250416	145800	46476429	1985	1985	1985	1985	0
398	20250416	145700	46476429	1985	1985	1985	1985	11
399	20250416	145600	46454594	1985	1985	1985	1985	0
400	20250416	145500	46454594	1985	1985	1985	1985	0
401	20250416	145400	46454594	1985	1985	1985	1985	14
402	20250416	145300	46426804	1985	1985	1985	1985	11
403	20250416	145200	46404969	1985	1985	1985	1985	22
404	20250416	145100	46361299	1986	1986	1986	1986	8
405	20250416	145000	46345411	1986	1986	1986	1986	12
406	20250416	144900	46321579	1986	1986	1986	1986	0
407	20250416	144800	46321579	1986	1986	1986	1986	22
408	20250416	144700	46277887	1986	1986	1986	1986	23
409	20250416	144600	46232209	1986	1986	1986	1986	11
410	20250416	144500	46210363	1985	1985	1985	1985	0
411	20250416	144400	46210363	1985	1985	1985	1985	0
412	20250416	144300	46210363	1985	1985	1985	1985	22
413	20250416	144200	46166693	1985	1985	1985	1985	23
414	20250416	144100	46121038	1985	1985	1985	1985	22
415	20250416	144000	46077368	1985	1985	1985	1985	0
416	20250416	143900	46077368	1985	1985	1985	1985	0
417	20250416	143800	46077368	1985	1985	1985	1985	0
418	20250416	143700	46077368	1985	1985	1985	1985	22
419	20250416	143600	46033698	1985	1985	1985	1985	23
420	20250416	143500	45988043	1985	1985	1985	1985	42
421	20250416	143400	45904673	1985	1985	1985	1985	0
422	20250416	143300	45904673	1985	1985	1985	1985	0
423	20250416	143200	45904673	1985	1985	1985	1985	0
424	20250416	143100	45904673	1985	1985	1985	1985	23
425	20250416	143000	45859018	1985	1985	1985	1985	22
426	20250416	142900	45815348	1985	1985	1985	1985	22
427	20250416	142800	45771678	1985	1985	1985	1985	0
428	20250416	142700	45771678	1985	1985	1985	1985	0
429	20250416	142600	45771678	1985	1985	1985	1985	0
430	20250416	142500	45771678	1985	1985	1985	1985	23
431	20250416	142400	45726023	1985	1985	1985	1985	22
432	20250416	142300	45682353	1985	1985	1985	1985	22
433	20250416	142200	45638683	1985	1985	1985	1985	23
434	20250416	142100	45593028	1985	1985	1985	1985	0
435	20250416	142000	45593028	1985	1985	1985	1985	0
436	20250416	141900	45593028	1985	1985	1985	1985	22
437	20250416	141800	45549358	1985	1985	1985	1985	22
438	20250416	141700	45505688	1985	1985	1985	1985	23
439	20250416	141600	45460033	1985	1985	1985	1985	0
440	20250416	141500	45460033	1985	1985	1985	1985	0
441	20250416	141400	45460033	1985	1985	1985	1985	20
442	20250416	141300	45420333	1985	1985	1985	1985	22
443	20250416	141200	45376663	1985	1985	1985	1985	23
444	20250416	141100	45331008	1985	1985	1985	1985	22
445	20250416	141000	45287338	1985	1985	1985	1985	0
446	20250416	140900	45287338	1985	1985	1985	1985	0
447	20250416	140800	45287338	1985	1985	1985	1985	0
448	20250416	140700	45287338	1985	1985	1985	1985	22
449	20250416	140600	45243668	1985	1985	1985	1985	12
450	20250416	140500	45219848	1985	1985	1985	1985	161
451	20250416	140400	44900263	1985	1985	1985	1985	0
452	20250416	140300	44900263	1985	1985	1985	1985	22
453	20250416	140200	44856593	1985	1985	1985	1985	22
454	20250416	140100	44812923	1985	1985	1985	1985	23
455	20250416	140000	44767268	1985	1985	1985	1985	0
456	20250416	135900	44767268	1985	1985	1985	1985	0
457	20250416	135800	44767268	1985	1985	1985	1985	0
458	20250416	135700	44767268	1985	1985	1985	1985	22
459	20250416	135600	44723598	1985	1985	1985	1985	23
460	20250416	135500	44677943	1985	1985	1985	1985	22
461	20250416	135400	44634273	1985	1985	1985	1985	0
462	20250416	135300	44634273	1985	1985	1985	1985	0
463	20250416	135200	44634273	1985	1985	1985	1985	0
464	20250416	135100	44634273	1985	1985	1985	1985	22
465	20250416	135000	44590603	1985	1985	1985	1985	23
466	20250416	134900	44544948	1985	1985	1985	1985	22
467	20250416	134800	44501278	1985	1985	1985	1985	0
468	20250416	134700	44501278	1985	1985	1985	1985	0
469	20250416	134600	44501278	1985	1985	1985	1985	0
470	20250416	134500	44501278	1985	1985	1985	1985	23
471	20250416	134400	44455623	1985	1985	1985	1985	22
472	20250416	134300	44411953	1985	1985	1985	1985	23
473	20250416	134200	44366298	1985	1985	1985	1985	0
474	20250416	134100	44366298	1985	1985	1985	1985	0
475	20250416	134000	44366298	1985	1985	1985	1985	0
476	20250416	133900	44366298	1985	1986	1986	1985	22
477	20250416	133800	44322622	1985	1985	1985	1985	22
478	20250416	133700	44278952	1985	1985	1985	1985	23
479	20250416	133600	44233297	1985	1985	1985	1985	22
480	20250416	133500	44189627	1985	1985	1985	1985	0
481	20250416	133400	44189627	1985	1985	1985	1985	0
482	20250416	133300	44189627	1985	1985	1985	1985	22
483	20250416	133200	44145957	1985	1985	1985	1985	23
484	20250416	133100	44100302	1985	1985	1985	1985	22
485	20250416	133000	44056632	1989	1989	1989	1989	0
486	20250416	132900	44056632	1989	1989	1989	1989	0
487	20250416	132800	44056632	1989	1989	1989	1989	0
488	20250416	132700	44056632	1989	1985	1989	1985	1011
489	20250416	132600	42045891	1985	1985	1985	1985	0
490	20250416	132500	42045891	1985	1985	1985	1985	0
491	20250416	132400	42045891	1985	1985	1985	1985	23
492	20250416	132300	42000236	1985	1985	1985	1985	22
493	20250416	132200	41956566	1985	1985	1985	1985	11
494	20250416	132100	41934731	1985	1985	1985	1985	0
495	20250416	132000	41934731	1985	1985	1985	1985	0
496	20250416	131900	41934731	1985	1985	1985	1985	11
497	20250416	131800	41912896	1988	1988	1988	1988	0
498	20250416	131700	41912896	1988	1988	1988	1988	0
499	20250416	131600	41912896	1988	1988	1988	1988	0
500	20250416	131500	41912896	1988	1988	1988	1988	0
501	20250416	131400	41912896	1988	1988	1988	1988	0
502	20250416	131300	41912896	1988	1988	1988	1988	0
503	20250416	131200	41912896	1988	1988	1988	1988	0
504	20250416	131100	41912896	1988	1988	1988	1988	0
505	20250416	131000	41912896	1988	1988	1988	1988	0
506	20250416	130900	41912896	1988	1988	1988	1988	0
507	20250416	130800	41912896	1988	1988	1988	1988	0
508	20250416	130700	41912896	1988	1988	1988	1988	0
509	20250416	130600	41912896	1988	1988	1988	1988	0
510	20250416	130500	41912896	1988	1988	1988	1988	0
511	20250416	130400	41912896	1988	1988	1988	1988	0
512	20250416	130300	41912896	1988	1988	1988	1988	0
513	20250416	130200	41912896	1988	1988	1988	1988	79
514	20250416	130100	41755844	1988	1988	1988	1988	0
515	20250416	130000	41755844	1988	1988	1988	1988	0
516	20250416	125900	41755844	1988	1988	1988	1988	0
517	20250416	125800	41755844	1988	1988	1988	1988	0
518	20250416	125700	41755844	1988	1988	1988	1988	0
519	20250416	125600	41755844	1988	1988	1988	1988	0
520	20250416	125500	41755844	1988	1988	1988	1988	0
521	20250416	125400	41755844	1988	1988	1988	1988	0
522	20250416	125300	41755844	1988	1988	1988	1988	0
523	20250416	125200	41755844	1988	1988	1988	1988	10
524	20250416	125100	41735964	1988	1988	1988	1988	70
525	20250416	125000	41596804	1988	1988	1988	1988	0
526	20250416	124900	41596804	1988	1988	1988	1988	10
527	20250416	124800	41576924	1988	1988	1988	1988	21
528	20250416	124700	41535176	1988	1988	1988	1988	10
529	20250416	124600	41515296	1988	1988	1988	1988	0
530	20250416	124500	41515296	1988	1988	1988	1988	0
531	20250416	124400	41515296	1988	1988	1988	1988	0
532	20250416	124300	41515296	1988	1988	1988	1988	0
533	20250416	124200	41515296	1988	1988	1988	1988	0
534	20250416	124100	41515296	1988	1988	1988	1988	0
535	20250416	124000	41515296	1988	1988	1988	1988	0
536	20250416	123900	41515296	1988	1988	1988	1988	0
537	20250416	123800	41515296	1988	1988	1988	1988	0
538	20250416	123700	41515296	1988	1988	1988	1988	0
539	20250416	123600	41515296	1988	1988	1988	1988	0
540	20250416	123500	41515296	1988	1988	1988	1988	0
541	20250416	123400	41515296	1988	1988	1988	1988	0
542	20250416	123300	41515296	1988	1988	1988	1988	301
543	20250416	123200	40916908	1989	1989	1989	1989	0
544	20250416	123100	40916908	1989	1989	1989	1989	0
545	20250416	123000	40916908	1989	1989	1989	1989	0
546	20250416	122900	40916908	1989	1989	1989	1989	0
547	20250416	122800	40916908	1989	1989	1989	1989	0
548	20250416	122700	40916908	1989	1989	1989	1989	0
549	20250416	122600	40916908	1989	1989	1989	1989	0
550	20250416	122500	40916908	1989	1989	1989	1989	0
551	20250416	122400	40916908	1989	1989	1989	1989	0
552	20250416	122300	40916908	1989	1989	1989	1989	0
553	20250416	122200	40916908	1989	1989	1989	1989	0
554	20250416	122100	40916908	1989	1989	1989	1989	0
555	20250416	122000	40916908	1989	1989	1989	1989	100
556	20250416	121900	40718008	1989	1989	1989	1989	0
557	20250416	121800	40718008	1989	1989	1989	1989	0
558	20250416	121700	40718008	1989	1989	1989	1989	0
559	20250416	121600	40718008	1989	1989	1989	1989	0
560	20250416	121500	40718008	1989	1989	1989	1989	0
561	20250416	121400	40718008	1989	1989	1989	1989	0
562	20250416	121300	40718008	1989	1989	1989	1989	0
563	20250416	121200	40718008	1989	1989	1989	1989	501
564	20250416	121100	39721519	1989	1989	1989	1989	0
565	20250416	121000	39721519	1989	1989	1989	1989	0
566	20250416	120900	39721519	1989	1989	1989	1989	0
567	20250416	120800	39721519	1989	1989	1989	1989	0
568	20250416	120700	39721519	1989	1989	1989	1989	0
569	20250416	120600	39721519	1989	1989	1989	1989	0
570	20250416	120500	39721519	1989	1989	1989	1989	0
571	20250416	120400	39721519	1989	1989	1989	1989	0
572	20250416	120300	39721519	1989	1989	1989	1989	0
573	20250416	120200	39721519	1989	1989	1989	1989	0
574	20250416	120100	39721519	1989	1989	1989	1989	0
575	20250416	120000	39721519	1989	1989	1989	1989	0
576	20250416	115900	39721519	1989	1989	1989	1989	0
577	20250416	115800	39721519	1989	1989	1989	1989	0
578	20250416	115700	39721519	1989	1989	1989	1989	0
579	20250416	115600	39721519	1989	1989	1989	1989	2160
580	20250416	115500	35425279	1988	1988	1988	1988	0
581	20250416	115400	35425279	1988	1988	1988	1988	0
582	20250416	115300	35425279	1988	1988	1988	1988	0
583	20250416	115200	35425279	1988	1988	1988	1988	0
584	20250416	115100	35425279	1988	1988	1988	1988	276
585	20250416	115000	34876591	1988	1988	1988	1988	0
586	20250416	114900	34876591	1988	1988	1988	1988	0
587	20250416	114800	34876591	1988	1988	1988	1988	0
588	20250416	114700	34876591	1988	1988	1988	1988	0
589	20250416	114600	34876591	1988	1988	1988	1988	0
590	20250416	114500	34876591	1988	1988	1988	1988	0
591	20250416	114400	34876591	1988	1988	1988	1988	0
592	20250416	114300	34876591	1988	1988	1988	1988	0
593	20250416	114200	34876591	1988	1988	1988	1988	0
594	20250416	114100	34876591	1988	1988	1988	1988	0
595	20250416	114000	34876591	1988	1986	1988	1986	129
596	20250416	113900	34620349	1986	1986	1986	1986	24
597	20250416	113800	34572685	1986	1986	1986	1986	5988
598	20250416	113700	22680517	1987	1987	1987	1987	0
599	20250416	113600	22680517	1987	1987	1987	1987	0
600	20250416	113500	22680517	1987	1987	1987	1987	0
601	20250416	113400	22680517	1987	1987	1987	1987	0
602	20250416	113300	22680517	1987	1987	1987	1987	0
603	20250416	113200	22680517	1987	1987	1987	1987	0
604	20250416	113100	22680517	1987	1987	1987	1987	4
605	20250416	113000	22672569	1987	1987	1987	1987	0
606	20250416	112900	22672569	1987	1987	1987	1987	0
607	20250416	112800	22672569	1987	1987	1987	1987	0
608	20250416	112700	22672569	1987	1987	1987	1987	0
609	20250416	112600	22672569	1987	1987	1987	1987	0
610	20250416	112500	22672569	1987	1987	1987	1987	0
611	20250416	112400	22672569	1987	1987	1987	1987	0
612	20250416	112300	22672569	1987	1987	1987	1987	0
613	20250416	112200	22672569	1987	1987	1987	1987	0
614	20250416	112100	22672569	1987	1987	1987	1987	0
615	20250416	112000	22672569	1987	1987	1987	1987	0
616	20250416	111900	22672569	1987	1987	1987	1987	2
617	20250416	111800	22668595	1987	1987	1987	1987	0
618	20250416	111700	22668595	1987	1987	1987	1987	0
619	20250416	111600	22668595	1987	1987	1987	1987	0
620	20250416	111500	22668595	1987	1987	1987	1987	0
621	20250416	111400	22668595	1987	1987	1987	1987	20
622	20250416	111300	22628855	1987	1987	1987	1987	0
623	20250416	111200	22628855	1987	1987	1987	1987	0
624	20250416	111100	22628855	1987	1987	1987	1987	0
625	20250416	111000	22628855	1987	1987	1987	1987	0
626	20250416	110900	22628855	1987	1987	1987	1987	0
627	20250416	110800	22628855	1987	1987	1987	1987	0
628	20250416	110700	22628855	1987	1987	1987	1987	0
629	20250416	110600	22628855	1987	1987	1987	1987	0
630	20250416	110500	22628855	1987	1987	1987	1987	4
631	20250416	110400	22620907	1988	1988	1988	1988	0
632	20250416	110300	22620907	1988	1988	1988	1988	6
633	20250416	110200	22608979	1988	1988	1988	1988	0
634	20250416	110100	22608979	1988	1988	1988	1988	0
635	20250416	110000	22608979	1988	1988	1988	1988	0
636	20250416	105900	22608979	1988	1988	1988	1988	1
637	20250416	105800	22606991	1988	1988	1988	1988	0
638	20250416	105700	22606991	1988	1988	1988	1988	0
639	20250416	105600	22606991	1988	1988	1988	1988	0
640	20250416	105500	22606991	1988	1988	1988	1988	23
641	20250416	105400	22561267	1986	1986	1986	1986	0
642	20250416	105300	22561267	1986	1986	1986	1986	0
643	20250416	105200	22561267	1986	1986	1986	1986	0
644	20250416	105100	22561267	1986	1986	1986	1986	0
645	20250416	105000	22561267	1986	1986	1986	1986	0
646	20250416	104900	22561267	1986	1986	1986	1986	0
647	20250416	104800	22561267	1986	1986	1986	1986	0
648	20250416	104700	22561267	1986	1986	1986	1986	0
649	20250416	104600	22561267	1986	1986	1986	1986	0
650	20250416	104500	22561267	1986	1986	1986	1986	0
651	20250416	104400	22561267	1986	1986	1986	1986	0
652	20250416	104300	22561267	1986	1986	1986	1986	0
653	20250416	104200	22561267	1986	1986	1986	1986	0
654	20250416	104100	22561267	1986	1986	1986	1986	0
655	20250416	104000	22561267	1986	1986	1986	1986	0
656	20250416	103900	22561267	1986	1986	1986	1986	0
657	20250416	103800	22561267	1986	1986	1986	1986	0
658	20250416	103700	22561267	1986	1986	1986	1986	10
659	20250416	103600	22541407	1986	1986	1986	1986	0
660	20250416	103500	22541407	1986	1986	1986	1986	0
661	20250416	103400	22541407	1986	1986	1986	1986	0
662	20250416	103300	22541407	1986	1986	1986	1986	0
663	20250416	103200	22541407	1986	1986	1986	1986	0
664	20250416	103100	22541407	1986	1986	1986	1986	0
665	20250416	103000	22541407	1986	1986	1986	1986	0
666	20250416	102900	22541407	1986	1986	1986	1986	0
667	20250416	102800	22541407	1986	1986	1986	1986	0
668	20250416	102700	22541407	1986	1986	1986	1986	0
669	20250416	102600	22541407	1986	1986	1986	1986	0
670	20250416	102500	22541407	1986	1986	1986	1986	0
671	20250416	102400	22541407	1986	1986	1986	1986	2
672	20250416	102300	22537435	1987	1990	1990	1987	3
673	20250416	102200	22531471	1988	1988	1988	1988	0
674	20250416	102100	22531471	1988	1988	1988	1988	0
675	20250416	102000	22531471	1988	1988	1988	1988	0
676	20250416	101900	22531471	1988	1988	1988	1988	20
677	20250416	101800	22491711	1988	1988	1988	1988	0
678	20250416	101700	22491711	1988	1988	1988	1988	0
679	20250416	101600	22491711	1988	1988	1988	1988	0
680	20250416	101500	22491711	1988	1988	1988	1988	0
681	20250416	101400	22491711	1988	1988	1988	1988	0
682	20250416	101300	22491711	1988	1988	1988	1988	0
683	20250416	101200	22491711	1988	1988	1988	1988	2
684	20250416	101100	22487735	1989	1989	1989	1989	0
685	20250416	101000	22487735	1989	1989	1989	1989	0
686	20250416	100900	22487735	1989	1989	1989	1989	0
687	20250416	100800	22487735	1989	1989	1989	1989	0
688	20250416	100700	22487735	1989	1989	1989	1989	0
689	20250416	100600	22487735	1989	1989	1989	1989	0
690	20250416	100500	22487735	1989	1989	1989	1989	0
691	20250416	100400	22487735	1989	1989	1989	1989	0
692	20250416	100300	22487735	1989	1989	1989	1989	0
693	20250416	100200	22487735	1989	1989	1989	1989	0
694	20250416	100100	22487735	1989	1989	1989	1989	0
695	20250416	100000	22487735	1989	1989	1989	1989	0
696	20250416	095900	22487735	1989	1989	1989	1989	0
697	20250416	095800	22487735	1989	1989	1989	1989	0
698	20250416	095700	22487735	1989	1989	1989	1989	0
699	20250416	095600	22487735	1989	1989	1989	1989	0
700	20250416	095500	22487735	1989	1989	1989	1989	0
701	20250416	095400	22487735	1989	1989	1989	1989	0
702	20250416	095300	22487735	1989	1989	1989	1989	0
703	20250416	095200	22487735	1989	1989	1989	1989	0
704	20250416	095100	22487735	1989	1989	1989	1989	0
705	20250416	095000	22487735	1989	1989	1989	1989	0
706	20250416	094900	22487735	1989	1989	1989	1989	0
707	20250416	094800	22487735	1989	1989	1989	1989	2855
708	20250416	094700	16809140	1988	1988	1988	1988	0
709	20250416	094600	16809140	1988	1988	1988	1988	0
710	20250416	094500	16809140	1988	1988	1988	1988	808
711	20250416	094400	15202836	1984	1984	1984	1984	0
712	20250416	094300	15202836	1984	1984	1984	1984	1
713	20250416	094200	15200852	1984	1984	1984	1984	0
714	20250416	094100	15200852	1984	1984	1984	1984	0
715	20250416	094000	15200852	1984	1984	1984	1984	0
716	20250416	093900	15200852	1984	1985	1985	1984	22
717	20250416	093800	15157203	1984	1984	1984	1984	0
718	20250416	093700	15157203	1984	1984	1984	1984	0
719	20250416	093600	15157203	1984	1986	1986	1984	7000
720	20250416	093500	1266155	1986	1986	1986	1986	0
721	20250416	093400	1266155	1986	1986	1986	1986	0
722	20250416	093300	1266155	1986	1986	1986	1986	0
723	20250416	093200	1266155	1986	1986	1986	1986	0
724	20250416	093100	1266155	1986	1986	1986	1986	0
725	20250416	093000	1266155	1986	1986	1986	1986	0
726	20250416	092900	1266155	1986	1986	1986	1986	0
727	20250416	092800	1266155	1986	1986	1986	1986	0
728	20250416	092700	1266155	1986	1986	1986	1986	0
729	20250416	092600	1266155	1986	1986	1986	1986	0
730	20250416	092500	1266155	1986	1988	1988	1986	282
731	20250416	092400	706100	1989	1989	1989	1989	0
732	20250416	092300	706100	1989	1989	1989	1989	0
733	20250416	092200	706100	1989	1989	1989	1989	0
734	20250416	092100	706100	1989	1989	1989	1989	0
735	20250416	092000	706100	1989	1989	1989	1989	0
736	20250416	091900	706100	1989	1989	1989	1989	100
737	20250416	091800	507200	1989	1989	1989	1989	0
738	20250416	091700	507200	1989	1989	1989	1989	0
739	20250416	091600	507200	1989	1989	1989	1989	0
740	20250416	091500	507200	1989	1989	1989	1989	0
741	20250416	091400	507200	1989	1989	1989	1989	0
742	20250416	091300	507200	1989	1989	1989	1989	0
743	20250416	091200	507200	1989	1989	1989	1989	0
744	20250416	091100	507200	1989	1989	1989	1989	0
745	20250416	091000	507200	1989	1989	1989	1989	0
746	20250416	090900	507200	1989	1989	1989	1989	0
747	20250416	090800	507200	1989	1989	1989	1989	0
748	20250416	090700	507200	1989	1989	1989	1989	250
749	20250416	090600	9950	1990	1990	1990	1990	0
750	20250416	090500	9950	1990	1990	1990	1990	0
751	20250416	090400	9950	1990	1990	1990	1990	0
752	20250416	090300	9950	1990	1990	1990	1990	0
753	20250416	090200	9950	1990	1990	1990	1990	0
754	20250416	090100	9950	1990	1990	1990	1990	0
755	20250416	090000	9950	1990	1990	1990	1990	5