KissMeData/473050/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	212800	12336657	1985	1985	1985	1985	105
3	20250423	212700	12336657	1985	1985	1985	1985	0
4	20250423	212600	12336657	1985	1985	1985	1985	0
5	20250423	212500	12336657	1985	1985	1985	1985	0
6	20250423	212400	12336657	1985	1985	1985	1985	0
7	20250423	212300	12336657	1985	1985	1985	1985	0
8	20250423	212200	12336657	1985	1985	1985	1985	0
9	20250423	212100	12336657	1985	1985	1985	1985	0
10	20250423	212000	12336657	1985	1985	1985	1985	0
11	20250423	211900	12336657	1985	1985	1985	1985	0
12	20250423	211800	12336657	1985	1985	1985	1985	0
13	20250423	211700	12336657	1985	1985	1985	1985	0
14	20250423	211600	12336657	1985	1985	1985	1985	0
15	20250423	211500	12336657	1985	1985	1985	1985	0
16	20250423	211400	12336657	1985	1985	1985	1985	0
17	20250423	211300	12336657	1985	1985	1985	1985	0
18	20250423	211200	12336657	1985	1985	1985	1985	0
19	20250423	211100	12336657	1985	1985	1985	1985	0
20	20250423	211000	12336657	1985	1985	1985	1985	0
21	20250423	210900	12336657	1985	1985	1985	1985	0
22	20250423	210800	12336657	1985	1985	1985	1985	0
23	20250423	210700	12336657	1985	1985	1985	1985	0
24	20250423	210600	12336657	1985	1985	1985	1985	0
25	20250423	210500	12336657	1985	1985	1985	1985	0
26	20250423	210400	12336657	1985	1985	1985	1985	0
27	20250423	210300	12336657	1985	1985	1985	1985	0
28	20250423	210200	12336657	1985	1985	1985	1985	0
29	20250423	210100	12336657	1985	1985	1985	1985	0
30	20250423	210000	12336657	1985	1985	1985	1985	0
31	20250423	205900	12336657	1985	1985	1985	1985	0
32	20250423	205800	12336657	1985	1985	1985	1985	105
33	20250423	205700	12336657	1985	1985	1985	1985	0
34	20250423	205600	12336657	1985	1985	1985	1985	0
35	20250423	205500	12336657	1985	1985	1985	1985	0
36	20250423	205400	12336657	1985	1985	1985	1985	0
37	20250423	205300	12336657	1985	1985	1985	1985	0
38	20250423	205200	12336657	1985	1985	1985	1985	0
39	20250423	205100	12336657	1985	1985	1985	1985	0
40	20250423	205000	12336657	1985	1985	1985	1985	0
41	20250423	204900	12336657	1985	1985	1985	1985	0
42	20250423	204800	12336657	1985	1985	1985	1985	0
43	20250423	204700	12336657	1985	1985	1985	1985	0
44	20250423	204600	12336657	1985	1985	1985	1985	0
45	20250423	204500	12336657	1985	1985	1985	1985	0
46	20250423	204400	12336657	1985	1985	1985	1985	0
47	20250423	204300	12336657	1985	1985	1985	1985	0
48	20250423	204200	12336657	1985	1985	1985	1985	0
49	20250423	204100	12336657	1985	1985	1985	1985	0
50	20250423	204000	12336657	1985	1985	1985	1985	0
51	20250423	203900	12336657	1985	1985	1985	1985	0
52	20250423	203800	12336657	1985	1985	1985	1985	0
53	20250423	203700	12336657	1985	1985	1985	1985	0
54	20250423	203600	12336657	1985	1985	1985	1985	0
55	20250423	203500	12336657	1985	1985	1985	1985	0
56	20250423	203400	12336657	1985	1985	1985	1985	0
57	20250423	203300	12336657	1985	1985	1985	1985	0
58	20250423	203200	12336657	1985	1985	1985	1985	0
59	20250423	203100	12336657	1985	1985	1985	1985	0
60	20250423	203000	12336657	1985	1985	1985	1985	0
61	20250423	202900	12336657	1985	1985	1985	1985	0
62	20250423	202800	12336657	1985	1985	1985	1985	105
63	20250423	202700	12336657	1985	1985	1985	1985	0
64	20250423	202600	12336657	1985	1985	1985	1985	0
65	20250423	202500	12336657	1985	1985	1985	1985	0
66	20250423	202400	12336657	1985	1985	1985	1985	0
67	20250423	202300	12336657	1985	1985	1985	1985	0
68	20250423	202200	12336657	1985	1985	1985	1985	0
69	20250423	202100	12336657	1985	1985	1985	1985	0
70	20250423	202000	12336657	1985	1985	1985	1985	0
71	20250423	201900	12336657	1985	1985	1985	1985	0
72	20250423	201800	12336657	1985	1985	1985	1985	0
73	20250423	201700	12336657	1985	1985	1985	1985	0
74	20250423	201600	12336657	1985	1985	1985	1985	0
75	20250423	201500	12336657	1985	1985	1985	1985	0
76	20250423	201400	12336657	1985	1985	1985	1985	0
77	20250423	201300	12336657	1985	1985	1985	1985	0
78	20250423	201200	12336657	1985	1985	1985	1985	0
79	20250423	201100	12336657	1985	1985	1985	1985	0
80	20250423	201000	12336657	1985	1985	1985	1985	0
81	20250423	200900	12336657	1985	1985	1985	1985	0
82	20250423	200800	12336657	1985	1985	1985	1985	0
83	20250423	200700	12336657	1985	1985	1985	1985	0
84	20250423	200600	12336657	1985	1985	1985	1985	0
85	20250423	200500	12336657	1985	1985	1985	1985	0
86	20250423	200400	12336657	1985	1985	1985	1985	0
87	20250423	200300	12336657	1985	1985	1985	1985	0
88	20250423	200200	12336657	1985	1985	1985	1985	0
89	20250423	200100	12336657	1985	1985	1985	1985	0
90	20250423	200000	12336657	1985	1985	1985	1985	0
91	20250423	195900	12336657	1985	1985	1985	1985	0
92	20250423	195800	12336657	1985	1985	1985	1985	105
93	20250423	195700	12336657	1985	1985	1985	1985	0
94	20250423	195600	12336657	1985	1985	1985	1985	0
95	20250423	195500	12336657	1985	1985	1985	1985	0
96	20250423	195400	12336657	1985	1985	1985	1985	0
97	20250423	195300	12336657	1985	1985	1985	1985	0
98	20250423	195200	12336657	1985	1985	1985	1985	0
99	20250423	195100	12336657	1985	1985	1985	1985	0
100	20250423	195000	12336657	1985	1985	1985	1985	0
101	20250423	194900	12336657	1985	1985	1985	1985	0
102	20250423	194800	12336657	1985	1985	1985	1985	0
103	20250423	194700	12336657	1985	1985	1985	1985	0
104	20250423	194600	12336657	1985	1985	1985	1985	0
105	20250423	194500	12336657	1985	1985	1985	1985	0
106	20250423	194400	12336657	1985	1985	1985	1985	0
107	20250423	194300	12336657	1985	1985	1985	1985	0
108	20250423	194200	12336657	1985	1985	1985	1985	0
109	20250423	194100	12336657	1985	1985	1985	1985	0
110	20250423	194000	12336657	1985	1985	1985	1985	0
111	20250423	193900	12336657	1985	1985	1985	1985	0
112	20250423	193800	12336657	1985	1985	1985	1985	0
113	20250423	193700	12336657	1985	1985	1985	1985	0
114	20250423	193600	12336657	1985	1985	1985	1985	0
115	20250423	193500	12336657	1985	1985	1985	1985	0
116	20250423	193400	12336657	1985	1985	1985	1985	0
117	20250423	193300	12336657	1985	1985	1985	1985	0
118	20250423	193200	12336657	1985	1985	1985	1985	0
119	20250423	193100	12336657	1985	1985	1985	1985	0
120	20250423	193000	12336657	1985	1985	1985	1985	0
121	20250423	192900	12336657	1985	1985	1985	1985	0
122	20250423	192800	12336657	1985	1985	1985	1985	105
123	20250423	192700	12336657	1985	1985	1985	1985	0
124	20250423	192600	12336657	1985	1985	1985	1985	0
125	20250423	192500	12336657	1985	1985	1985	1985	0
126	20250423	192400	12336657	1985	1985	1985	1985	0
127	20250423	192300	12336657	1985	1985	1985	1985	0
128	20250423	192200	12336657	1985	1985	1985	1985	0
129	20250423	192100	12336657	1985	1985	1985	1985	0
130	20250423	192000	12336657	1985	1985	1985	1985	0
131	20250423	191900	12336657	1985	1985	1985	1985	0
132	20250423	191800	12336657	1985	1985	1985	1985	0
133	20250423	191700	12336657	1985	1985	1985	1985	0
134	20250423	191600	12336657	1985	1985	1985	1985	0
135	20250423	191500	12336657	1985	1985	1985	1985	0
136	20250423	191400	12336657	1985	1985	1985	1985	0
137	20250423	191300	12336657	1985	1985	1985	1985	0
138	20250423	191200	12336657	1985	1985	1985	1985	0
139	20250423	191100	12336657	1985	1985	1985	1985	0
140	20250423	191000	12336657	1985	1985	1985	1985	0
141	20250423	190900	12336657	1985	1985	1985	1985	0
142	20250423	190800	12336657	1985	1985	1985	1985	0
143	20250423	190700	12336657	1985	1985	1985	1985	0
144	20250423	190600	12336657	1985	1985	1985	1985	0
145	20250423	190500	12336657	1985	1985	1985	1985	0
146	20250423	190400	12336657	1985	1985	1985	1985	0
147	20250423	190300	12336657	1985	1985	1985	1985	0
148	20250423	190200	12336657	1985	1985	1985	1985	0
149	20250423	190100	12336657	1985	1985	1985	1985	0
150	20250423	190000	12336657	1985	1985	1985	1985	0
151	20250423	185900	12336657	1985	1985	1985	1985	0
152	20250423	185800	12336657	1985	1985	1985	1985	105
153	20250423	185700	12336657	1985	1985	1985	1985	0
154	20250423	185600	12336657	1985	1985	1985	1985	0
155	20250423	185500	12336657	1985	1985	1985	1985	0
156	20250423	185400	12336657	1985	1985	1985	1985	0
157	20250423	185300	12336657	1985	1985	1985	1985	0
158	20250423	185200	12336657	1985	1985	1985	1985	0
159	20250423	185100	12336657	1985	1985	1985	1985	0
160	20250423	185000	12336657	1985	1985	1985	1985	0
161	20250423	184900	12336657	1985	1985	1985	1985	0
162	20250423	184800	12336657	1985	1985	1985	1985	0
163	20250423	184700	12336657	1985	1985	1985	1985	0
164	20250423	184600	12336657	1985	1985	1985	1985	0
165	20250423	184500	12336657	1985	1985	1985	1985	0
166	20250423	184400	12336657	1985	1985	1985	1985	0
167	20250423	184300	12336657	1985	1985	1985	1985	0
168	20250423	184200	12336657	1985	1985	1985	1985	0
169	20250423	184100	12336657	1985	1985	1985	1985	0
170	20250423	184000	12336657	1985	1985	1985	1985	0
171	20250423	183900	12336657	1985	1985	1985	1985	0
172	20250423	183800	12336657	1985	1985	1985	1985	0
173	20250423	183700	12336657	1985	1985	1985	1985	0
174	20250423	183600	12336657	1985	1985	1985	1985	0
175	20250423	183500	12336657	1985	1985	1985	1985	0
176	20250423	183400	12336657	1985	1985	1985	1985	0
177	20250423	183300	12336657	1985	1985	1985	1985	0
178	20250423	183200	12336657	1985	1985	1985	1985	0
179	20250423	183100	12336657	1985	1985	1985	1985	0
180	20250423	183000	12336657	1985	1985	1985	1985	0
181	20250423	182900	12336657	1985	1985	1985	1985	0
182	20250423	182800	12336657	1985	1985	1985	1985	105
183	20250423	182700	12336657	1985	1985	1985	1985	0
184	20250423	182600	12336657	1985	1985	1985	1985	0
185	20250423	182500	12336657	1985	1985	1985	1985	0
186	20250423	182400	12336657	1985	1985	1985	1985	0
187	20250423	182300	12336657	1985	1985	1985	1985	0
188	20250423	182200	12336657	1985	1985	1985	1985	0
189	20250423	182100	12336657	1985	1985	1985	1985	0
190	20250423	182000	12336657	1985	1985	1985	1985	0
191	20250423	181900	12336657	1985	1985	1985	1985	0
192	20250423	181800	12336657	1985	1985	1985	1985	0
193	20250423	181700	12336657	1985	1985	1985	1985	0
194	20250423	181600	12336657	1985	1985	1985	1985	0
195	20250423	181500	12336657	1985	1985	1985	1985	0
196	20250423	181400	12336657	1985	1985	1985	1985	0
197	20250423	181300	12336657	1985	1985	1985	1985	0
198	20250423	181200	12336657	1985	1985	1985	1985	0
199	20250423	181100	12336657	1985	1985	1985	1985	0
200	20250423	181000	12336657	1985	1985	1985	1985	0
201	20250423	180900	12336657	1985	1985	1985	1985	0
202	20250423	180800	12336657	1985	1985	1985	1985	0
203	20250423	180700	12336657	1985	1985	1985	1985	0
204	20250423	180600	12336657	1985	1985	1985	1985	0
205	20250423	180500	12336657	1985	1985	1985	1985	0
206	20250423	180400	12336657	1985	1985	1985	1985	0
207	20250423	180300	12336657	1985	1985	1985	1985	0
208	20250423	180200	12336657	1985	1985	1985	1985	0
209	20250423	180100	12336657	1985	1985	1985	1985	0
210	20250423	180000	12336657	1985	1985	1985	1985	0
211	20250423	175900	12336657	1985	1985	1985	1985	0
212	20250423	175800	12336657	1985	1985	1985	1985	105
213	20250423	175700	12336657	1985	1985	1985	1985	0
214	20250423	175600	12336657	1985	1985	1985	1985	0
215	20250423	175500	12336657	1985	1985	1985	1985	0
216	20250423	175400	12336657	1985	1985	1985	1985	0
217	20250423	175300	12336657	1985	1985	1985	1985	0
218	20250423	175200	12336657	1985	1985	1985	1985	0
219	20250423	175100	12336657	1985	1985	1985	1985	0
220	20250423	175000	12336657	1985	1985	1985	1985	0
221	20250423	174900	12336657	1985	1985	1985	1985	0
222	20250423	174800	12336657	1985	1985	1985	1985	0
223	20250423	174700	12336657	1985	1985	1985	1985	0
224	20250423	174600	12336657	1985	1985	1985	1985	0
225	20250423	174500	12336657	1985	1985	1985	1985	0
226	20250423	174400	12336657	1985	1985	1985	1985	0
227	20250423	174300	12336657	1985	1985	1985	1985	0
228	20250423	174200	12336657	1985	1985	1985	1985	0
229	20250423	174100	12336657	1985	1985	1985	1985	0
230	20250423	174000	12336657	1985	1985	1985	1985	0
231	20250423	173900	12336657	1985	1985	1985	1985	0
232	20250423	173800	12336657	1985	1985	1985	1985	0
233	20250423	173700	12336657	1985	1985	1985	1985	0
234	20250423	173600	12336657	1985	1985	1985	1985	0
235	20250423	173500	12336657	1985	1985	1985	1985	0
236	20250423	173400	12336657	1985	1985	1985	1985	0
237	20250423	173300	12336657	1985	1985	1985	1985	0
238	20250423	173200	12336657	1985	1985	1985	1985	0
239	20250423	173100	12336657	1985	1985	1985	1985	0
240	20250423	173000	12336657	1985	1985	1985	1985	0
241	20250423	172900	12336657	1985	1985	1985	1985	0
242	20250423	172800	12336657	1985	1985	1985	1985	105
243	20250423	172700	12336657	1985	1985	1985	1985	0
244	20250423	172600	12336657	1985	1985	1985	1985	0
245	20250423	172500	12336657	1985	1985	1985	1985	0
246	20250423	172400	12336657	1985	1985	1985	1985	0
247	20250423	172300	12336657	1985	1985	1985	1985	0
248	20250423	172200	12336657	1985	1985	1985	1985	0
249	20250423	172100	12336657	1985	1985	1985	1985	0
250	20250423	172000	12336657	1985	1985	1985	1985	0
251	20250423	171900	12336657	1985	1985	1985	1985	0
252	20250423	171800	12336657	1985	1985	1985	1985	0
253	20250423	171700	12336657	1985	1985	1985	1985	0
254	20250423	171600	12336657	1985	1985	1985	1985	0
255	20250423	171500	12336657	1985	1985	1985	1985	0
256	20250423	171400	12336657	1985	1985	1985	1985	0
257	20250423	171300	12336657	1985	1985	1985	1985	0
258	20250423	171200	12336657	1985	1985	1985	1985	0
259	20250423	171100	12336657	1985	1985	1985	1985	0
260	20250423	171000	12336657	1985	1985	1985	1985	0
261	20250423	170900	12336657	1985	1985	1985	1985	0
262	20250423	170800	12336657	1985	1985	1985	1985	0
263	20250423	170700	12336657	1985	1985	1985	1985	0
264	20250423	170600	12336657	1985	1985	1985	1985	0
265	20250423	170500	12336657	1985	1985	1985	1985	0
266	20250423	170400	12336657	1985	1985	1985	1985	0
267	20250423	170300	12336657	1985	1985	1985	1985	0
268	20250423	170200	12336657	1985	1985	1985	1985	0
269	20250423	170100	12336657	1985	1985	1985	1985	0
270	20250423	170000	12336657	1985	1985	1985	1985	0
271	20250423	165900	12336657	1985	1985	1985	1985	0
272	20250423	165800	12336657	1985	1985	1985	1985	105
273	20250423	165700	12336657	1985	1985	1985	1985	0
274	20250423	165600	12336657	1985	1985	1985	1985	0
275	20250423	165500	12336657	1985	1985	1985	1985	0
276	20250423	165400	12336657	1985	1985	1985	1985	0
277	20250423	165300	12336657	1985	1985	1985	1985	0
278	20250423	165200	12336657	1985	1985	1985	1985	0
279	20250423	165100	12336657	1985	1985	1985	1985	0
280	20250423	165000	12336657	1985	1985	1985	1985	0
281	20250423	164900	12336657	1985	1985	1985	1985	0
282	20250423	164800	12336657	1985	1985	1985	1985	0
283	20250423	164700	12336657	1985	1985	1985	1985	0
284	20250423	164600	12336657	1985	1985	1985	1985	0
285	20250423	164500	12336657	1985	1985	1985	1985	0
286	20250423	164400	12336657	1985	1985	1985	1985	0
287	20250423	164300	12336657	1985	1985	1985	1985	0
288	20250423	164200	12336657	1985	1985	1985	1985	0
289	20250423	164100	12336657	1985	1985	1985	1985	0
290	20250423	164000	12336657	1985	1985	1985	1985	0
291	20250423	163900	12336657	1985	1985	1985	1985	0
292	20250423	163800	12336657	1985	1985	1985	1985	0
293	20250423	163700	12336657	1985	1985	1985	1985	0
294	20250423	163600	12336657	1985	1985	1985	1985	0
295	20250423	163500	12336657	1985	1985	1985	1985	0
296	20250423	163400	12336657	1985	1985	1985	1985	0
297	20250423	163300	12336657	1985	1985	1985	1985	0
298	20250423	163200	12336657	1985	1985	1985	1985	0
299	20250423	163100	12336657	1985	1985	1985	1985	0
300	20250423	163000	12336657	1985	1985	1985	1985	0
301	20250423	162900	12336657	1985	1985	1985	1985	0
302	20250423	162800	12336657	1985	1985	1985	1985	105
303	20250423	162700	12336657	1985	1985	1985	1985	0
304	20250423	162600	12336657	1985	1985	1985	1985	0
305	20250423	162500	12336657	1985	1985	1985	1985	0
306	20250423	162400	12336657	1985	1985	1985	1985	0
307	20250423	162300	12336657	1985	1985	1985	1985	0
308	20250423	162200	12336657	1985	1985	1985	1985	0
309	20250423	162100	12336657	1985	1985	1985	1985	0
310	20250423	162000	12336657	1985	1985	1985	1985	0
311	20250423	161900	12336657	1985	1985	1985	1985	0
312	20250423	161800	12336657	1985	1985	1985	1985	0
313	20250423	161700	12336657	1985	1985	1985	1985	0
314	20250423	161600	12336657	1985	1985	1985	1985	0
315	20250423	161500	12336657	1985	1985	1985	1985	0
316	20250423	161400	12336657	1985	1985	1985	1985	0
317	20250423	161300	12336657	1985	1985	1985	1985	0
318	20250423	161200	12336657	1985	1985	1985	1985	0
319	20250423	161100	12336657	1985	1985	1985	1985	0
320	20250423	161000	12336657	1985	1985	1985	1985	0
321	20250423	160900	12336657	1985	1985	1985	1985	0
322	20250423	160800	12336657	1985	1985	1985	1985	0
323	20250423	160700	12336657	1985	1985	1985	1985	0
324	20250423	160600	12336657	1985	1985	1985	1985	0
325	20250423	160500	12336657	1985	1985	1985	1985	0
326	20250423	160400	12336657	1985	1985	1985	1985	0
327	20250423	160300	12336657	1985	1985	1985	1985	0
328	20250423	160200	12336657	1985	1985	1985	1985	0
329	20250423	160100	12336657	1985	1985	1985	1985	0
330	20250423	160000	12336657	1985	1985	1985	1985	0
331	20250423	155900	12336657	1985	1985	1985	1985	0
332	20250423	155800	12336657	1985	1985	1985	1985	105
333	20250423	155700	12336657	1985	1985	1985	1985	0
334	20250423	155600	12336657	1985	1985	1985	1985	0
335	20250423	155500	12336657	1985	1985	1985	1985	0
336	20250423	155400	12336657	1985	1985	1985	1985	0
337	20250423	155300	12336657	1985	1985	1985	1985	0
338	20250423	155200	12336657	1985	1985	1985	1985	0
339	20250423	155100	12336657	1985	1985	1985	1985	0
340	20250423	155000	12336657	1985	1985	1985	1985	0
341	20250423	154900	12336657	1985	1985	1985	1985	0
342	20250423	154800	12336657	1985	1985	1985	1985	0
343	20250423	154700	12336657	1985	1985	1985	1985	0
344	20250423	154600	12336657	1985	1985	1985	1985	0
345	20250423	154500	12336657	1985	1985	1985	1985	0
346	20250423	154400	12336657	1985	1985	1985	1985	0
347	20250423	154300	12336657	1985	1985	1985	1985	0
348	20250423	154200	12336657	1985	1985	1985	1985	0
349	20250423	154100	12336657	1985	1985	1985	1985	0
350	20250423	154000	12336657	1985	1985	1985	1985	0
351	20250423	153900	12336657	1985	1985	1985	1985	0
352	20250423	153800	12336657	1985	1985	1985	1985	0
353	20250423	153700	12336657	1985	1985	1985	1985	0
354	20250423	153600	12336657	1985	1985	1985	1985	0
355	20250423	153500	12336657	1985	1985	1985	1985	0
356	20250423	153400	12336657	1985	1985	1985	1985	0
357	20250423	153300	12336657	1985	1985	1985	1985	0
358	20250423	153200	12336657	1985	1985	1985	1985	0
359	20250423	153100	12336657	1985	1985	1985	1985	0
360	20250423	153000	12336657	1985	1985	1985	1985	105
361	20250423	152900	12128232	1988	1988	1988	1988	0
362	20250423	152800	12128232	1988	1988	1988	1988	0
363	20250423	152700	12128232	1988	1988	1988	1988	0
364	20250423	152600	12128232	1988	1988	1988	1988	0
365	20250423	152500	12128232	1988	1988	1988	1988	0
366	20250423	152400	12128232	1988	1988	1988	1988	0
367	20250423	152300	12128232	1988	1988	1988	1988	0
368	20250423	152200	12128232	1988	1988	1988	1988	0
369	20250423	152100	12128232	1988	1988	1988	1988	0
370	20250423	152000	12128232	1988	1988	1988	1988	0
371	20250423	151900	12128232	1988	1988	1988	1988	0
372	20250423	151800	12128232	1988	1988	1988	1988	0
373	20250423	151700	12128232	1988	1988	1988	1988	0
374	20250423	151600	12128232	1988	1988	1988	1988	0
375	20250423	151500	12128232	1988	1988	1988	1988	0
376	20250423	151400	12128232	1988	1988	1988	1988	0
377	20250423	151300	12128232	1988	1988	1988	1988	0
378	20250423	151200	12128232	1988	1988	1988	1988	0
379	20250423	151100	12128232	1988	1988	1988	1988	0
380	20250423	151000	12128232	1988	1988	1988	1988	0
381	20250423	150900	12128232	1988	1988	1988	1988	0
382	20250423	150800	12128232	1988	1988	1988	1988	0
383	20250423	150700	12128232	1988	1988	1988	1988	1
384	20250423	150600	12126244	1985	1985	1985	1985	0
385	20250423	150500	12126244	1985	1985	1985	1985	0
386	20250423	150400	12126244	1985	1985	1985	1985	0
387	20250423	150300	12126244	1985	1985	1985	1985	0
388	20250423	150200	12126244	1985	1985	1985	1985	0
389	20250423	150100	12126244	1985	1985	1985	1985	0
390	20250423	150000	12126244	1985	1985	1985	1985	584
391	20250423	145900	10967004	1989	1989	1989	1989	0
392	20250423	145800	10967004	1989	1989	1989	1989	0
393	20250423	145700	10967004	1989	1989	1989	1989	0
394	20250423	145600	10967004	1989	1989	1989	1989	0
395	20250423	145500	10967004	1989	1989	1989	1989	0
396	20250423	145400	10967004	1989	1989	1989	1989	0
397	20250423	145300	10967004	1989	1989	1989	1989	0
398	20250423	145200	10967004	1989	1989	1989	1989	0
399	20250423	145100	10967004	1989	1989	1989	1989	0
400	20250423	145000	10967004	1989	1989	1989	1989	0
401	20250423	144900	10967004	1989	1989	1989	1989	0
402	20250423	144800	10967004	1989	1989	1989	1989	0
403	20250423	144700	10967004	1989	1989	1989	1989	0
404	20250423	144600	10967004	1989	1989	1989	1989	0
405	20250423	144500	10967004	1989	1989	1989	1989	0
406	20250423	144400	10967004	1989	1989	1989	1989	0
407	20250423	144300	10967004	1989	1989	1989	1989	0
408	20250423	144200	10967004	1989	1989	1989	1989	0
409	20250423	144100	10967004	1989	1989	1989	1989	0
410	20250423	144000	10967004	1989	1989	1989	1989	0
411	20250423	143900	10967004	1989	1989	1989	1989	0
412	20250423	143800	10967004	1989	1989	1989	1989	0
413	20250423	143700	10967004	1989	1989	1989	1989	0
414	20250423	143600	10967004	1989	1989	1989	1989	0
415	20250423	143500	10967004	1989	1989	1989	1989	0
416	20250423	143400	10967004	1989	1989	1989	1989	0
417	20250423	143300	10967004	1989	1989	1989	1989	0
418	20250423	143200	10967004	1989	1989	1989	1989	0
419	20250423	143100	10967004	1989	1989	1989	1989	0
420	20250423	143000	10967004	1989	1989	1989	1989	0
421	20250423	142900	10967004	1989	1989	1989	1989	0
422	20250423	142800	10967004	1989	1989	1989	1989	0
423	20250423	142700	10967004	1989	1989	1989	1989	0
424	20250423	142600	10967004	1989	1989	1989	1989	0
425	20250423	142500	10967004	1989	1989	1989	1989	0
426	20250423	142400	10967004	1989	1989	1989	1989	0
427	20250423	142300	10967004	1989	1989	1989	1989	0
428	20250423	142200	10967004	1989	1989	1989	1989	0
429	20250423	142100	10967004	1989	1989	1989	1989	0
430	20250423	142000	10967004	1989	1989	1989	1989	0
431	20250423	141900	10967004	1989	1989	1989	1989	0
432	20250423	141800	10967004	1989	1989	1989	1989	0
433	20250423	141700	10967004	1989	1989	1989	1989	0
434	20250423	141600	10967004	1989	1989	1989	1989	0
435	20250423	141500	10967004	1989	1989	1989	1989	0
436	20250423	141400	10967004	1989	1989	1989	1989	0
437	20250423	141300	10967004	1989	1989	1989	1989	0
438	20250423	141200	10967004	1989	1989	1989	1989	0
439	20250423	141100	10967004	1989	1989	1989	1989	0
440	20250423	141000	10967004	1989	1989	1989	1989	0
441	20250423	140900	10967004	1989	1989	1989	1989	0
442	20250423	140800	10967004	1989	1989	1989	1989	0
443	20250423	140700	10967004	1989	1989	1989	1989	0
444	20250423	140600	10967004	1989	1989	1989	1989	0
445	20250423	140500	10967004	1989	1989	1989	1989	0
446	20250423	140400	10967004	1989	1989	1989	1989	0
447	20250423	140300	10967004	1989	1989	1989	1989	0
448	20250423	140200	10967004	1989	1989	1989	1989	0
449	20250423	140100	10967004	1989	1989	1989	1989	0
450	20250423	140000	10967004	1989	1989	1989	1989	0
451	20250423	135900	10967004	1989	1989	1989	1989	0
452	20250423	135800	10967004	1989	1989	1989	1989	0
453	20250423	135700	10967004	1989	1989	1989	1989	0
454	20250423	135600	10967004	1989	1989	1989	1989	0
455	20250423	135500	10967004	1989	1989	1989	1989	0
456	20250423	135400	10967004	1989	1989	1989	1989	0
457	20250423	135300	10967004	1989	1989	1989	1989	0
458	20250423	135200	10967004	1989	1989	1989	1989	0
459	20250423	135100	10967004	1989	1989	1989	1989	0
460	20250423	135000	10967004	1989	1989	1989	1989	0
461	20250423	134900	10967004	1989	1989	1989	1989	0
462	20250423	134800	10967004	1989	1989	1989	1989	0
463	20250423	134700	10967004	1989	1989	1989	1989	0
464	20250423	134600	10967004	1989	1989	1989	1989	0
465	20250423	134500	10967004	1989	1989	1989	1989	0
466	20250423	134400	10967004	1989	1989	1989	1989	0
467	20250423	134300	10967004	1989	1989	1989	1989	0
468	20250423	134200	10967004	1989	1989	1989	1989	0
469	20250423	134100	10967004	1989	1989	1989	1989	0
470	20250423	134000	10967004	1989	1989	1989	1989	0
471	20250423	133900	10967004	1989	1989	1989	1989	0
472	20250423	133800	10967004	1989	1989	1989	1989	0
473	20250423	133700	10967004	1989	1989	1989	1989	0
474	20250423	133600	10967004	1989	1989	1989	1989	0
475	20250423	133500	10967004	1989	1989	1989	1989	0
476	20250423	133400	10967004	1989	1989	1989	1989	0
477	20250423	133300	10967004	1989	1989	1989	1989	0
478	20250423	133200	10967004	1989	1989	1989	1989	0
479	20250423	133100	10967004	1989	1989	1989	1989	0
480	20250423	133000	10967004	1989	1989	1989	1989	0
481	20250423	132900	10967004	1989	1989	1989	1989	0
482	20250423	132800	10967004	1989	1989	1989	1989	0
483	20250423	132700	10967004	1989	1989	1989	1989	0
484	20250423	132600	10967004	1989	1989	1989	1989	0
485	20250423	132500	10967004	1989	1989	1989	1989	0
486	20250423	132400	10967004	1989	1989	1989	1989	0
487	20250423	132300	10967004	1989	1989	1989	1989	0
488	20250423	132200	10967004	1989	1989	1989	1989	0
489	20250423	132100	10967004	1989	1989	1989	1989	0
490	20250423	132000	10967004	1989	1989	1989	1989	0
491	20250423	131900	10967004	1989	1989	1989	1989	0
492	20250423	131800	10967004	1989	1989	1989	1989	0
493	20250423	131700	10967004	1989	1989	1989	1989	0
494	20250423	131600	10967004	1989	1989	1989	1989	0
495	20250423	131500	10967004	1989	1989	1989	1989	0
496	20250423	131400	10967004	1989	1989	1989	1989	0
497	20250423	131300	10967004	1989	1989	1989	1989	0
498	20250423	131200	10967004	1989	1989	1989	1989	0
499	20250423	131100	10967004	1989	1989	1989	1989	0
500	20250423	131000	10967004	1989	1989	1989	1989	0
501	20250423	130900	10967004	1989	1989	1989	1989	0
502	20250423	130800	10967004	1989	1989	1989	1989	0
503	20250423	130700	10967004	1989	1989	1989	1989	0
504	20250423	130600	10967004	1989	1989	1989	1989	0
505	20250423	130500	10967004	1989	1989	1989	1989	0
506	20250423	130400	10967004	1989	1989	1989	1989	0
507	20250423	130300	10967004	1989	1989	1989	1989	0
508	20250423	130200	10967004	1989	1989	1989	1989	0
509	20250423	130100	10967004	1989	1989	1989	1989	0
510	20250423	130000	10967004	1989	1989	1989	1989	0
511	20250423	125900	10967004	1989	1989	1989	1989	0
512	20250423	125800	10967004	1989	1989	1989	1989	0
513	20250423	125700	10967004	1989	1989	1989	1989	0
514	20250423	125600	10967004	1989	1989	1989	1989	1
515	20250423	125500	10965015	1985	1985	1985	1985	0
516	20250423	125400	10965015	1985	1985	1985	1985	0
517	20250423	125300	10965015	1985	1985	1985	1985	0
518	20250423	125200	10965015	1985	1987	1987	1985	2000
519	20250423	125100	6993697	1989	1989	1989	1989	0
520	20250423	125000	6993697	1989	1989	1989	1989	0
521	20250423	124900	6993697	1989	1989	1989	1989	0
522	20250423	124800	6993697	1989	1989	1989	1989	0
523	20250423	124700	6993697	1989	1989	1989	1989	0
524	20250423	124600	6993697	1989	1989	1989	1989	0
525	20250423	124500	6993697	1989	1989	1989	1989	0
526	20250423	124400	6993697	1989	1989	1989	1989	0
527	20250423	124300	6993697	1989	1989	1989	1989	0
528	20250423	124200	6993697	1989	1989	1989	1989	0
529	20250423	124100	6993697	1989	1989	1989	1989	0
530	20250423	124000	6993697	1989	1989	1989	1989	0
531	20250423	123900	6993697	1989	1989	1989	1989	0
532	20250423	123800	6993697	1989	1989	1989	1989	0
533	20250423	123700	6993697	1989	1989	1989	1989	0
534	20250423	123600	6993697	1989	1989	1989	1989	0
535	20250423	123500	6993697	1989	1989	1989	1989	0
536	20250423	123400	6993697	1989	1989	1989	1989	0
537	20250423	123300	6993697	1989	1989	1989	1989	0
538	20250423	123200	6993697	1989	1989	1989	1989	0
539	20250423	123100	6993697	1989	1989	1989	1989	0
540	20250423	123000	6993697	1989	1989	1989	1989	0
541	20250423	122900	6993697	1989	1989	1989	1989	0
542	20250423	122800	6993697	1989	1989	1989	1989	0
543	20250423	122700	6993697	1989	1989	1989	1989	0
544	20250423	122600	6993697	1989	1989	1989	1989	0
545	20250423	122500	6993697	1989	1989	1989	1989	0
546	20250423	122400	6993697	1989	1989	1989	1989	0
547	20250423	122300	6993697	1989	1989	1989	1989	0
548	20250423	122200	6993697	1989	1989	1989	1989	0
549	20250423	122100	6993697	1989	1989	1989	1989	0
550	20250423	122000	6993697	1989	1989	1989	1989	0
551	20250423	121900	6993697	1989	1989	1989	1989	0
552	20250423	121800	6993697	1989	1989	1989	1989	0
553	20250423	121700	6993697	1989	1989	1989	1989	0
554	20250423	121600	6993697	1989	1989	1989	1989	0
555	20250423	121500	6993697	1989	1989	1989	1989	0
556	20250423	121400	6993697	1989	1989	1989	1989	0
557	20250423	121300	6993697	1989	1989	1989	1989	0
558	20250423	121200	6993697	1989	1989	1989	1989	0
559	20250423	121100	6993697	1989	1989	1989	1989	0
560	20250423	121000	6993697	1989	1989	1989	1989	0
561	20250423	120900	6993697	1989	1989	1989	1989	0
562	20250423	120800	6993697	1989	1989	1989	1989	0
563	20250423	120700	6993697	1989	1989	1989	1989	0
564	20250423	120600	6993697	1989	1989	1989	1989	0
565	20250423	120500	6993697	1989	1989	1989	1989	0
566	20250423	120400	6993697	1989	1989	1989	1989	0
567	20250423	120300	6993697	1989	1989	1989	1989	0
568	20250423	120200	6993697	1989	1989	1989	1989	0
569	20250423	120100	6993697	1989	1989	1989	1989	0
570	20250423	120000	6993697	1989	1989	1989	1989	0
571	20250423	115900	6993697	1989	1989	1989	1989	0
572	20250423	115800	6993697	1989	1989	1989	1989	0
573	20250423	115700	6993697	1989	1989	1989	1989	0
574	20250423	115600	6993697	1989	1989	1989	1989	0
575	20250423	115500	6993697	1989	1989	1989	1989	0
576	20250423	115400	6993697	1989	1989	1989	1989	0
577	20250423	115300	6993697	1989	1989	1989	1989	0
578	20250423	115200	6993697	1989	1989	1989	1989	0
579	20250423	115100	6993697	1989	1989	1989	1989	0
580	20250423	115000	6993697	1989	1989	1989	1989	0
581	20250423	114900	6993697	1989	1989	1989	1989	0
582	20250423	114800	6993697	1989	1989	1989	1989	0
583	20250423	114700	6993697	1989	1989	1989	1989	0
584	20250423	114600	6993697	1989	1989	1989	1989	0
585	20250423	114500	6993697	1989	1989	1989	1989	0
586	20250423	114400	6993697	1989	1989	1989	1989	0
587	20250423	114300	6993697	1989	1989	1989	1989	0
588	20250423	114200	6993697	1989	1989	1989	1989	0
589	20250423	114100	6993697	1989	1989	1989	1989	0
590	20250423	114000	6993697	1989	1989	1989	1989	0
591	20250423	113900	6993697	1989	1989	1989	1989	0
592	20250423	113800	6993697	1989	1989	1989	1989	0
593	20250423	113700	6993697	1989	1989	1989	1989	0
594	20250423	113600	6993697	1989	1989	1989	1989	0
595	20250423	113500	6993697	1989	1989	1989	1989	0
596	20250423	113400	6993697	1989	1989	1989	1989	0
597	20250423	113300	6993697	1989	1989	1989	1989	0
598	20250423	113200	6993697	1989	1989	1989	1989	0
599	20250423	113100	6993697	1989	1989	1989	1989	0
600	20250423	113000	6993697	1989	1989	1989	1989	0
601	20250423	112900	6993697	1989	1989	1989	1989	0
602	20250423	112800	6993697	1989	1989	1989	1989	0
603	20250423	112700	6993697	1989	1989	1989	1989	0
604	20250423	112600	6993697	1989	1989	1989	1989	0
605	20250423	112500	6993697	1989	1989	1989	1989	0
606	20250423	112400	6993697	1989	1989	1989	1989	0
607	20250423	112300	6993697	1989	1989	1989	1989	0
608	20250423	112200	6993697	1989	1989	1989	1989	0
609	20250423	112100	6993697	1989	1989	1989	1989	0
610	20250423	112000	6993697	1989	1989	1989	1989	0
611	20250423	111900	6993697	1989	1989	1989	1989	0
612	20250423	111800	6993697	1989	1989	1989	1989	0
613	20250423	111700	6993697	1989	1989	1989	1989	0
614	20250423	111600	6993697	1989	1989	1989	1989	0
615	20250423	111500	6993697	1989	1989	1989	1989	0
616	20250423	111400	6993697	1989	1989	1989	1989	0
617	20250423	111300	6993697	1989	1989	1989	1989	0
618	20250423	111200	6993697	1989	1989	1989	1989	0
619	20250423	111100	6993697	1989	1989	1989	1989	0
620	20250423	111000	6993697	1989	1989	1989	1989	0
621	20250423	110900	6993697	1989	1989	1989	1989	0
622	20250423	110800	6993697	1989	1989	1989	1989	0
623	20250423	110700	6993697	1989	1989	1989	1989	0
624	20250423	110600	6993697	1989	1989	1989	1989	0
625	20250423	110500	6993697	1989	1989	1989	1989	0
626	20250423	110400	6993697	1989	1989	1989	1989	0
627	20250423	110300	6993697	1989	1989	1989	1989	0
628	20250423	110200	6993697	1989	1989	1989	1989	0
629	20250423	110100	6993697	1989	1989	1989	1989	0
630	20250423	110000	6993697	1989	1986	1989	1986	5
631	20250423	105900	6983764	1986	1986	1986	1986	4
632	20250423	105800	6975820	1986	1986	1989	1986	9
633	20250423	105700	6957943	1986	1986	1986	1986	8
634	20250423	105600	6942055	1986	1986	1986	1986	4
635	20250423	105500	6934111	1986	1986	1986	1986	8
636	20250423	105400	6918223	1986	1986	1986	1986	8
637	20250423	105300	6902335	1986	1986	1986	1986	4
638	20250423	105200	6894391	1986	1986	1986	1986	8
639	20250423	105100	6878503	1986	1986	1986	1986	8
640	20250423	105000	6862615	1986	1986	1986	1986	4
641	20250423	104900	6854671	1986	1986	1986	1986	8
642	20250423	104800	6838783	1986	1986	1986	1986	7
643	20250423	104700	6824881	1986	1986	1986	1986	4
644	20250423	104600	6816937	1986	1986	1986	1986	7
645	20250423	104500	6803035	1986	1986	1986	1986	7
646	20250423	104400	6789133	1986	1986	1986	1986	3
647	20250423	104300	6783175	1986	1986	1986	1986	7
648	20250423	104200	6769273	1986	1986	1986	1986	7
649	20250423	104100	6755371	1986	1986	1986	1986	4
650	20250423	104000	6747427	1986	1986	1986	1986	7
651	20250423	103900	6733525	1986	1985	1986	1985	7
652	20250423	103800	6719627	1985	1985	1985	1985	3
653	20250423	103700	6713672	1985	1985	1985	1985	7
654	20250423	103600	6699777	1985	1985	1985	1985	7
655	20250423	103500	6685882	1985	1985	1985	1985	4
656	20250423	103400	6677942	1985	1985	1985	1985	7
657	20250423	103300	6664047	1985	1985	1985	1985	7
658	20250423	103200	6650152	1985	1985	1985	1985	3
659	20250423	103100	6644197	1985	1985	1985	1985	7
660	20250423	103000	6630302	1985	1985	1985	1985	7
661	20250423	102900	6616407	1985	1985	1985	1985	4
662	20250423	102800	6608467	1985	1985	1985	1985	7
663	20250423	102700	6594572	1985	1985	1985	1985	7
664	20250423	102600	6580677	1985	1985	1985	1985	3
665	20250423	102500	6574722	1985	1985	1985	1985	7
666	20250423	102400	6560827	1985	1985	1985	1985	7
667	20250423	102300	6546932	1985	1985	1985	1985	4
668	20250423	102200	6538992	1985	1985	1985	1985	7
669	20250423	102100	6525097	1985	1985	1985	1985	7
670	20250423	102000	6511202	1985	1985	1985	1985	3
671	20250423	101900	6505247	1985	1985	1985	1985	7
672	20250423	101800	6491352	1985	1985	1985	1985	7
673	20250423	101700	6477457	1985	1985	1985	1985	4
674	20250423	101600	6469517	1985	1985	1985	1985	7
675	20250423	101500	6455622	1985	1985	1985	1985	7
676	20250423	101400	6441727	1985	1985	1985	1985	3
677	20250423	101300	6435772	1985	1985	1985	1985	7
678	20250423	101200	6421877	1985	1985	1985	1985	7
679	20250423	101100	6407982	1985	1985	1985	1985	4
680	20250423	101000	6400042	1985	1985	1985	1985	7
681	20250423	100900	6386147	1982	1982	1983	1982	107
682	20250423	100800	6173973	1982	1982	1982	1982	3
683	20250423	100700	6168027	1982	1982	1982	1982	7
684	20250423	100600	6154153	1989	1982	1989	1982	8
685	20250423	100500	6138290	1982	1982	1982	1982	4
686	20250423	100400	6130362	1982	1981	1982	1981	7
687	20250423	100300	6116492	1981	1981	1981	1981	7
688	20250423	100200	6102625	1981	1981	1981	1981	3
689	20250423	100100	6096682	1981	1987	1987	1981	3007
690	20250423	100000	127568	1987	1987	1987	1987	0
691	20250423	095900	127568	1987	1987	1987	1987	4
692	20250423	095800	119620	1990	1990	1990	1990	0
693	20250423	095700	119620	1990	1990	1990	1990	0
694	20250423	095600	119620	1990	1990	1990	1990	0
695	20250423	095500	119620	1990	1990	1990	1990	0
696	20250423	095400	119620	1990	1990	1990	1990	0
697	20250423	095300	119620	1990	1990	1990	1990	0
698	20250423	095200	119620	1990	1990	1990	1990	0
699	20250423	095100	119620	1990	1990	1990	1990	0
700	20250423	095000	119620	1990	1990	1990	1990	0
701	20250423	094900	119620	1990	1990	1990	1990	0
702	20250423	094800	119620	1990	1990	1990	1990	0
703	20250423	094700	119620	1990	1990	1990	1990	0
704	20250423	094600	119620	1990	1990	1990	1990	0
705	20250423	094500	119620	1990	1990	1990	1990	0
706	20250423	094400	119620	1990	1990	1990	1990	0
707	20250423	094300	119620	1990	1990	1990	1990	0
708	20250423	094200	119620	1990	1990	1990	1990	0
709	20250423	094100	119620	1990	1990	1990	1990	0
710	20250423	094000	119620	1990	1990	1990	1990	0
711	20250423	093900	119620	1990	1990	1990	1990	0
712	20250423	093800	119620	1990	1990	1990	1990	0
713	20250423	093700	119620	1990	1990	1990	1990	0
714	20250423	093600	119620	1990	1990	1990	1990	0
715	20250423	093500	119620	1990	1990	1990	1990	0
716	20250423	093400	119620	1990	1990	1990	1990	0
717	20250423	093300	119620	1990	1990	1990	1990	0
718	20250423	093200	119620	1990	1990	1990	1990	0
719	20250423	093100	119620	1990	1990	1990	1990	5
720	20250423	093000	109670	1994	1994	1994	1994	0
721	20250423	092900	109670	1994	1994	1994	1994	0
722	20250423	092800	109670	1994	1994	1994	1994	0
723	20250423	092700	109670	1994	1994	1994	1994	0
724	20250423	092600	109670	1994	1994	1994	1994	0
725	20250423	092500	109670	1994	1994	1994	1994	0
726	20250423	092400	109670	1994	1994	1994	1994	0
727	20250423	092300	109670	1994	1994	1994	1994	0
728	20250423	092200	109670	1994	1994	1994	1994	0
729	20250423	092100	109670	1994	1994	1994	1994	0
730	20250423	092000	109670	1994	1994	1994	1994	0
731	20250423	091900	109670	1994	1994	1994	1994	0
732	20250423	091800	109670	1994	1994	1994	1994	0
733	20250423	091700	109670	1994	1994	1994	1994	0
734	20250423	091600	109670	1994	1994	1994	1994	0
735	20250423	091500	109670	1994	1994	1994	1994	0
736	20250423	091400	109670	1994	1994	1994	1994	0
737	20250423	091300	109670	1994	1994	1994	1994	0
738	20250423	091200	109670	1994	1994	1994	1994	0
739	20250423	091100	109670	1994	1994	1994	1994	0
740	20250423	091000	109670	1994	1994	1994	1994	0
741	20250423	090900	109670	1994	1994	1994	1994	0
742	20250423	090800	109670	1994	1994	1994	1994	0
743	20250423	090700	109670	1994	1994	1994	1994	0
744	20250423	090600	109670	1994	1994	1994	1994	0
745	20250423	090500	109670	1994	1994	1994	1994	0
746	20250423	090400	109670	1994	1994	1994	1994	0
747	20250423	090300	109670	1994	1994	1994	1994	0
748	20250423	090200	109670	1994	1994	1994	1994	0
749	20250423	090100	109670	1994	1994	1994	1994	0
750	20250423	090000	109670	1994	1994	1994	1994	55