KissMeData/464680/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	211900	18478212	1998	1995	1998	1990	33
3	20250403	211800	18478212	1998	1998	1998	1998	0
4	20250403	211700	18478212	1998	1998	1998	1998	0
5	20250403	211600	18478212	1998	1998	1998	1998	0
6	20250403	211500	18478212	1998	1998	1998	1998	0
7	20250403	211400	18478212	1998	1998	1998	1998	0
8	20250403	211300	18478212	1998	1998	1998	1998	0
9	20250403	211200	18478212	1998	1998	1998	1998	0
10	20250403	211100	18478212	1998	1998	1998	1998	0
11	20250403	211000	18478212	1998	1998	1998	1998	0
12	20250403	210900	18478212	1998	1998	1998	1998	0
13	20250403	210800	18478212	1998	1998	1998	1998	0
14	20250403	210700	18478212	1998	1998	1998	1998	0
15	20250403	210600	18478212	1998	1998	1998	1998	0
16	20250403	210500	18478212	1998	1998	1998	1998	0
17	20250403	210400	18478212	1998	1998	1998	1998	0
18	20250403	210300	18478212	1998	1998	1998	1998	0
19	20250403	210200	18478212	1998	1998	1998	1998	0
20	20250403	210100	18478212	1998	1998	1998	1998	0
21	20250403	210000	18478212	1998	1998	1998	1998	0
22	20250403	205900	18478212	1998	1998	1998	1998	0
23	20250403	205800	18478212	1998	1998	1998	1998	0
24	20250403	205700	18478212	1998	1998	1998	1998	0
25	20250403	205600	18478212	1998	1998	1998	1998	0
26	20250403	205500	18478212	1998	1998	1998	1998	0
27	20250403	205400	18478212	1998	1998	1998	1998	0
28	20250403	205300	18478212	1998	1998	1998	1998	0
29	20250403	205200	18478212	1998	1998	1998	1998	0
30	20250403	205100	18478212	1998	1998	1998	1998	0
31	20250403	205000	18478212	1998	1998	1998	1998	0
32	20250403	204900	18478212	1998	1995	1998	1990	33
33	20250403	204800	18478212	1998	1998	1998	1998	0
34	20250403	204700	18478212	1998	1998	1998	1998	0
35	20250403	204600	18478212	1998	1998	1998	1998	0
36	20250403	204500	18478212	1998	1998	1998	1998	0
37	20250403	204400	18478212	1998	1998	1998	1998	0
38	20250403	204300	18478212	1998	1998	1998	1998	0
39	20250403	204200	18478212	1998	1998	1998	1998	0
40	20250403	204100	18478212	1998	1998	1998	1998	0
41	20250403	204000	18478212	1998	1998	1998	1998	0
42	20250403	203900	18478212	1998	1998	1998	1998	0
43	20250403	203800	18478212	1998	1998	1998	1998	0
44	20250403	203700	18478212	1998	1998	1998	1998	0
45	20250403	203600	18478212	1998	1998	1998	1998	0
46	20250403	203500	18478212	1998	1998	1998	1998	0
47	20250403	203400	18478212	1998	1998	1998	1998	0
48	20250403	203300	18478212	1998	1998	1998	1998	0
49	20250403	203200	18478212	1998	1998	1998	1998	0
50	20250403	203100	18478212	1998	1998	1998	1998	0
51	20250403	203000	18478212	1998	1998	1998	1998	0
52	20250403	202900	18478212	1998	1998	1998	1998	0
53	20250403	202800	18478212	1998	1998	1998	1998	0
54	20250403	202700	18478212	1998	1998	1998	1998	0
55	20250403	202600	18478212	1998	1998	1998	1998	0
56	20250403	202500	18478212	1998	1998	1998	1998	0
57	20250403	202400	18478212	1998	1998	1998	1998	0
58	20250403	202300	18478212	1998	1998	1998	1998	0
59	20250403	202200	18478212	1998	1998	1998	1998	0
60	20250403	202100	18478212	1998	1998	1998	1998	0
61	20250403	202000	18478212	1998	1998	1998	1998	0
62	20250403	201900	18478212	1998	1995	1998	1990	33
63	20250403	201800	18478212	1998	1998	1998	1998	0
64	20250403	201700	18478212	1998	1998	1998	1998	0
65	20250403	201600	18478212	1998	1998	1998	1998	0
66	20250403	201500	18478212	1998	1998	1998	1998	0
67	20250403	201400	18478212	1998	1998	1998	1998	0
68	20250403	201300	18478212	1998	1998	1998	1998	0
69	20250403	201200	18478212	1998	1998	1998	1998	0
70	20250403	201100	18478212	1998	1998	1998	1998	0
71	20250403	201000	18478212	1998	1998	1998	1998	0
72	20250403	200900	18478212	1998	1998	1998	1998	0
73	20250403	200800	18478212	1998	1998	1998	1998	0
74	20250403	200700	18478212	1998	1998	1998	1998	0
75	20250403	200600	18478212	1998	1998	1998	1998	0
76	20250403	200500	18478212	1998	1998	1998	1998	0
77	20250403	200400	18478212	1998	1998	1998	1998	0
78	20250403	200300	18478212	1998	1998	1998	1998	0
79	20250403	200200	18478212	1998	1998	1998	1998	0
80	20250403	200100	18478212	1998	1998	1998	1998	0
81	20250403	200000	18478212	1998	1998	1998	1998	0
82	20250403	195900	18478212	1998	1998	1998	1998	0
83	20250403	195800	18478212	1998	1998	1998	1998	0
84	20250403	195700	18478212	1998	1998	1998	1998	0
85	20250403	195600	18478212	1998	1998	1998	1998	0
86	20250403	195500	18478212	1998	1998	1998	1998	0
87	20250403	195400	18478212	1998	1998	1998	1998	0
88	20250403	195300	18478212	1998	1998	1998	1998	0
89	20250403	195200	18478212	1998	1998	1998	1998	0
90	20250403	195100	18478212	1998	1998	1998	1998	0
91	20250403	195000	18478212	1998	1998	1998	1998	0
92	20250403	194900	18478212	1998	1995	1998	1990	33
93	20250403	194800	18478212	1998	1998	1998	1998	0
94	20250403	194700	18478212	1998	1998	1998	1998	0
95	20250403	194600	18478212	1998	1998	1998	1998	0
96	20250403	194500	18478212	1998	1998	1998	1998	0
97	20250403	194400	18478212	1998	1998	1998	1998	0
98	20250403	194300	18478212	1998	1998	1998	1998	0
99	20250403	194200	18478212	1998	1998	1998	1998	0
100	20250403	194100	18478212	1998	1998	1998	1998	0
101	20250403	194000	18478212	1998	1998	1998	1998	0
102	20250403	193900	18478212	1998	1998	1998	1998	0
103	20250403	193800	18478212	1998	1998	1998	1998	0
104	20250403	193700	18478212	1998	1998	1998	1998	0
105	20250403	193600	18478212	1998	1998	1998	1998	0
106	20250403	193500	18478212	1998	1998	1998	1998	0
107	20250403	193400	18478212	1998	1998	1998	1998	0
108	20250403	193300	18478212	1998	1998	1998	1998	0
109	20250403	193200	18478212	1998	1998	1998	1998	0
110	20250403	193100	18478212	1998	1998	1998	1998	0
111	20250403	193000	18478212	1998	1998	1998	1998	0
112	20250403	192900	18478212	1998	1998	1998	1998	0
113	20250403	192800	18478212	1998	1998	1998	1998	0
114	20250403	192700	18478212	1998	1998	1998	1998	0
115	20250403	192600	18478212	1998	1998	1998	1998	0
116	20250403	192500	18478212	1998	1998	1998	1998	0
117	20250403	192400	18478212	1998	1998	1998	1998	0
118	20250403	192300	18478212	1998	1998	1998	1998	0
119	20250403	192200	18478212	1998	1998	1998	1998	0
120	20250403	192100	18478212	1998	1998	1998	1998	0
121	20250403	192000	18478212	1998	1998	1998	1998	0
122	20250403	191900	18478212	1998	1995	1998	1990	33
123	20250403	191800	18478212	1998	1998	1998	1998	0
124	20250403	191700	18478212	1998	1998	1998	1998	0
125	20250403	191600	18478212	1998	1998	1998	1998	0
126	20250403	191500	18478212	1998	1998	1998	1998	0
127	20250403	191400	18478212	1998	1998	1998	1998	0
128	20250403	191300	18478212	1998	1998	1998	1998	0
129	20250403	191200	18478212	1998	1998	1998	1998	0
130	20250403	191100	18478212	1998	1998	1998	1998	0
131	20250403	191000	18478212	1998	1998	1998	1998	0
132	20250403	190900	18478212	1998	1998	1998	1998	0
133	20250403	190800	18478212	1998	1998	1998	1998	0
134	20250403	190700	18478212	1998	1998	1998	1998	0
135	20250403	190600	18478212	1998	1998	1998	1998	0
136	20250403	190500	18478212	1998	1998	1998	1998	0
137	20250403	190400	18478212	1998	1998	1998	1998	0
138	20250403	190300	18478212	1998	1998	1998	1998	0
139	20250403	190200	18478212	1998	1998	1998	1998	0
140	20250403	190100	18478212	1998	1998	1998	1998	0
141	20250403	190000	18478212	1998	1998	1998	1998	0
142	20250403	185900	18478212	1998	1998	1998	1998	0
143	20250403	185800	18478212	1998	1998	1998	1998	0
144	20250403	185700	18478212	1998	1998	1998	1998	0
145	20250403	185600	18478212	1998	1998	1998	1998	0
146	20250403	185500	18478212	1998	1998	1998	1998	0
147	20250403	185400	18478212	1998	1998	1998	1998	0
148	20250403	185300	18478212	1998	1998	1998	1998	0
149	20250403	185200	18478212	1998	1998	1998	1998	0
150	20250403	185100	18478212	1998	1998	1998	1998	0
151	20250403	185000	18478212	1998	1998	1998	1998	0
152	20250403	184900	18478212	1998	1995	1998	1990	33
153	20250403	184800	18478212	1998	1998	1998	1998	0
154	20250403	184700	18478212	1998	1998	1998	1998	0
155	20250403	184600	18478212	1998	1998	1998	1998	0
156	20250403	184500	18478212	1998	1998	1998	1998	0
157	20250403	184400	18478212	1998	1998	1998	1998	0
158	20250403	184300	18478212	1998	1998	1998	1998	0
159	20250403	184200	18478212	1998	1998	1998	1998	0
160	20250403	184100	18478212	1998	1998	1998	1998	0
161	20250403	184000	18478212	1998	1998	1998	1998	0
162	20250403	183900	18478212	1998	1998	1998	1998	0
163	20250403	183800	18478212	1998	1998	1998	1998	0
164	20250403	183700	18478212	1998	1998	1998	1998	0
165	20250403	183600	18478212	1998	1998	1998	1998	0
166	20250403	183500	18478212	1998	1998	1998	1998	0
167	20250403	183400	18478212	1998	1998	1998	1998	0
168	20250403	183300	18478212	1998	1998	1998	1998	0
169	20250403	183200	18478212	1998	1998	1998	1998	0
170	20250403	183100	18478212	1998	1998	1998	1998	0
171	20250403	183000	18478212	1998	1998	1998	1998	0
172	20250403	182900	18478212	1998	1998	1998	1998	0
173	20250403	182800	18478212	1998	1998	1998	1998	0
174	20250403	182700	18478212	1998	1998	1998	1998	0
175	20250403	182600	18478212	1998	1998	1998	1998	0
176	20250403	182500	18478212	1998	1998	1998	1998	0
177	20250403	182400	18478212	1998	1998	1998	1998	0
178	20250403	182300	18478212	1998	1998	1998	1998	0
179	20250403	182200	18478212	1998	1998	1998	1998	0
180	20250403	182100	18478212	1998	1998	1998	1998	0
181	20250403	182000	18478212	1998	1998	1998	1998	0
182	20250403	181900	18478212	1998	1995	1998	1990	33
183	20250403	181800	18478212	1998	1998	1998	1998	0
184	20250403	181700	18478212	1998	1998	1998	1998	0
185	20250403	181600	18478212	1998	1998	1998	1998	0
186	20250403	181500	18478212	1998	1998	1998	1998	0
187	20250403	181400	18478212	1998	1998	1998	1998	0
188	20250403	181300	18478212	1998	1998	1998	1998	0
189	20250403	181200	18478212	1998	1998	1998	1998	0
190	20250403	181100	18478212	1998	1998	1998	1998	0
191	20250403	181000	18478212	1998	1998	1998	1998	0
192	20250403	180900	18478212	1998	1998	1998	1998	0
193	20250403	180800	18478212	1998	1998	1998	1998	0
194	20250403	180700	18478212	1998	1998	1998	1998	0
195	20250403	180600	18478212	1998	1998	1998	1998	0
196	20250403	180500	18478212	1998	1998	1998	1998	0
197	20250403	180400	18478212	1998	1998	1998	1998	0
198	20250403	180300	18478212	1998	1998	1998	1998	0
199	20250403	180200	18478212	1998	1998	1998	1998	0
200	20250403	180100	18478212	1998	1998	1998	1998	0
201	20250403	180000	18478212	1998	1998	1998	1998	0
202	20250403	175900	18478212	1998	1998	1998	1998	0
203	20250403	175800	18478212	1998	1998	1998	1998	0
204	20250403	175700	18478212	1998	1998	1998	1998	0
205	20250403	175600	18478212	1998	1998	1998	1998	0
206	20250403	175500	18478212	1998	1998	1998	1998	0
207	20250403	175400	18478212	1998	1998	1998	1998	0
208	20250403	175300	18478212	1998	1998	1998	1998	0
209	20250403	175200	18478212	1998	1998	1998	1998	0
210	20250403	175100	18478212	1998	1998	1998	1998	0
211	20250403	175000	18478212	1998	1998	1998	1998	0
212	20250403	174900	18478212	1998	1995	1998	1990	33
213	20250403	174800	18478212	1998	1998	1998	1998	0
214	20250403	174700	18478212	1998	1998	1998	1998	0
215	20250403	174600	18478212	1998	1998	1998	1998	0
216	20250403	174500	18478212	1998	1998	1998	1998	0
217	20250403	174400	18478212	1998	1998	1998	1998	0
218	20250403	174300	18478212	1998	1998	1998	1998	0
219	20250403	174200	18478212	1998	1998	1998	1998	0
220	20250403	174100	18478212	1998	1998	1998	1998	0
221	20250403	174000	18478212	1998	1998	1998	1998	0
222	20250403	173900	18478212	1998	1998	1998	1998	0
223	20250403	173800	18478212	1998	1998	1998	1998	0
224	20250403	173700	18478212	1998	1998	1998	1998	0
225	20250403	173600	18478212	1998	1998	1998	1998	0
226	20250403	173500	18478212	1998	1998	1998	1998	0
227	20250403	173400	18478212	1998	1998	1998	1998	0
228	20250403	173300	18478212	1998	1998	1998	1998	0
229	20250403	173200	18478212	1998	1998	1998	1998	0
230	20250403	173100	18478212	1998	1998	1998	1998	0
231	20250403	173000	18478212	1998	1998	1998	1998	0
232	20250403	172900	18478212	1998	1998	1998	1998	0
233	20250403	172800	18478212	1998	1998	1998	1998	0
234	20250403	172700	18478212	1998	1998	1998	1998	0
235	20250403	172600	18478212	1998	1998	1998	1998	0
236	20250403	172500	18478212	1998	1998	1998	1998	0
237	20250403	172400	18478212	1998	1998	1998	1998	0
238	20250403	172300	18478212	1998	1998	1998	1998	0
239	20250403	172200	18478212	1998	1998	1998	1998	0
240	20250403	172100	18478212	1998	1998	1998	1998	0
241	20250403	172000	18478212	1998	1998	1998	1998	0
242	20250403	171900	18478212	1998	1995	1998	1990	33
243	20250403	171800	18478212	1998	1998	1998	1998	0
244	20250403	171700	18478212	1998	1998	1998	1998	0
245	20250403	171600	18478212	1998	1998	1998	1998	0
246	20250403	171500	18478212	1998	1998	1998	1998	0
247	20250403	171400	18478212	1998	1998	1998	1998	0
248	20250403	171300	18478212	1998	1998	1998	1998	0
249	20250403	171200	18478212	1998	1998	1998	1998	0
250	20250403	171100	18478212	1998	1998	1998	1998	0
251	20250403	171000	18478212	1998	1998	1998	1998	0
252	20250403	170900	18478212	1998	1998	1998	1998	0
253	20250403	170800	18478212	1998	1998	1998	1998	0
254	20250403	170700	18478212	1998	1998	1998	1998	0
255	20250403	170600	18478212	1998	1998	1998	1998	0
256	20250403	170500	18478212	1998	1998	1998	1998	0
257	20250403	170400	18478212	1998	1998	1998	1998	0
258	20250403	170300	18478212	1998	1998	1998	1998	0
259	20250403	170200	18478212	1998	1998	1998	1998	0
260	20250403	170100	18478212	1998	1998	1998	1998	0
261	20250403	170000	18478212	1998	1998	1998	1998	0
262	20250403	165900	18478212	1998	1998	1998	1998	0
263	20250403	165800	18478212	1998	1998	1998	1998	0
264	20250403	165700	18478212	1998	1998	1998	1998	0
265	20250403	165600	18478212	1998	1998	1998	1998	0
266	20250403	165500	18478212	1998	1998	1998	1998	0
267	20250403	165400	18478212	1998	1998	1998	1998	0
268	20250403	165300	18478212	1998	1998	1998	1998	0
269	20250403	165200	18478212	1998	1998	1998	1998	0
270	20250403	165100	18478212	1998	1998	1998	1998	0
271	20250403	165000	18478212	1998	1998	1998	1998	0
272	20250403	164900	18478212	1998	1995	1998	1990	33
273	20250403	164800	18478212	1998	1998	1998	1998	0
274	20250403	164700	18478212	1998	1998	1998	1998	0
275	20250403	164600	18478212	1998	1998	1998	1998	0
276	20250403	164500	18478212	1998	1998	1998	1998	0
277	20250403	164400	18478212	1998	1998	1998	1998	0
278	20250403	164300	18478212	1998	1998	1998	1998	0
279	20250403	164200	18478212	1998	1998	1998	1998	0
280	20250403	164100	18478212	1998	1998	1998	1998	0
281	20250403	164000	18478212	1998	1998	1998	1998	0
282	20250403	163900	18478212	1998	1998	1998	1998	0
283	20250403	163800	18478212	1998	1998	1998	1998	0
284	20250403	163700	18478212	1998	1998	1998	1998	0
285	20250403	163600	18478212	1998	1998	1998	1998	0
286	20250403	163500	18478212	1998	1998	1998	1998	0
287	20250403	163400	18478212	1998	1998	1998	1998	0
288	20250403	163300	18478212	1998	1998	1998	1998	0
289	20250403	163200	18478212	1998	1998	1998	1998	0
290	20250403	163100	18478212	1998	1998	1998	1998	0
291	20250403	163000	18478212	1998	1998	1998	1998	0
292	20250403	162900	18478212	1998	1998	1998	1998	0
293	20250403	162800	18478212	1998	1998	1998	1998	0
294	20250403	162700	18478212	1998	1998	1998	1998	0
295	20250403	162600	18478212	1998	1998	1998	1998	0
296	20250403	162500	18478212	1998	1998	1998	1998	0
297	20250403	162400	18478212	1998	1998	1998	1998	0
298	20250403	162300	18478212	1998	1998	1998	1998	0
299	20250403	162200	18478212	1998	1998	1998	1998	0
300	20250403	162100	18478212	1998	1998	1998	1998	0
301	20250403	162000	18478212	1998	1998	1998	1998	0
302	20250403	161900	18478212	1998	1995	1998	1990	33
303	20250403	161800	18478212	1998	1998	1998	1998	0
304	20250403	161700	18478212	1998	1998	1998	1998	0
305	20250403	161600	18478212	1998	1998	1998	1998	0
306	20250403	161500	18478212	1998	1998	1998	1998	0
307	20250403	161400	18478212	1998	1998	1998	1998	0
308	20250403	161300	18478212	1998	1998	1998	1998	0
309	20250403	161200	18478212	1998	1998	1998	1998	0
310	20250403	161100	18478212	1998	1998	1998	1998	0
311	20250403	161000	18478212	1998	1998	1998	1998	0
312	20250403	160900	18478212	1998	1998	1998	1998	0
313	20250403	160800	18478212	1998	1998	1998	1998	0
314	20250403	160700	18478212	1998	1998	1998	1998	0
315	20250403	160600	18478212	1998	1998	1998	1998	0
316	20250403	160500	18478212	1998	1998	1998	1998	0
317	20250403	160400	18478212	1998	1998	1998	1998	0
318	20250403	160300	18478212	1998	1998	1998	1998	0
319	20250403	160200	18478212	1998	1998	1998	1998	0
320	20250403	160100	18478212	1998	1998	1998	1998	0
321	20250403	160000	18478212	1998	1998	1998	1998	0
322	20250403	155900	18478212	1998	1998	1998	1998	0
323	20250403	155800	18478212	1998	1998	1998	1998	0
324	20250403	155700	18478212	1998	1998	1998	1998	0
325	20250403	155600	18478212	1998	1998	1998	1998	0
326	20250403	155500	18478212	1998	1998	1998	1998	0
327	20250403	155400	18478212	1998	1998	1998	1998	0
328	20250403	155300	18478212	1998	1998	1998	1998	0
329	20250403	155200	18478212	1998	1998	1998	1998	0
330	20250403	155100	18478212	1998	1998	1998	1998	0
331	20250403	155000	18478212	1998	1998	1998	1998	0
332	20250403	154900	18478212	1998	1995	1998	1990	33
333	20250403	154800	18478212	1998	1998	1998	1998	0
334	20250403	154700	18478212	1998	1998	1998	1998	0
335	20250403	154600	18478212	1998	1998	1998	1998	0
336	20250403	154500	18478212	1998	1998	1998	1998	0
337	20250403	154400	18478212	1998	1998	1998	1998	0
338	20250403	154300	18478212	1998	1998	1998	1998	0
339	20250403	154200	18478212	1998	1998	1998	1998	0
340	20250403	154100	18478212	1998	1998	1998	1998	0
341	20250403	154000	18478212	1998	1998	1998	1998	0
342	20250403	153900	18478212	1998	1998	1998	1998	0
343	20250403	153800	18478212	1998	1998	1998	1998	0
344	20250403	153700	18478212	1998	1998	1998	1998	0
345	20250403	153600	18478212	1998	1998	1998	1998	0
346	20250403	153500	18478212	1998	1998	1998	1998	0
347	20250403	153400	18478212	1998	1998	1998	1998	0
348	20250403	153300	18478212	1998	1998	1998	1998	0
349	20250403	153200	18478212	1998	1998	1998	1998	0
350	20250403	153100	18478212	1998	1998	1998	1998	0
351	20250403	153000	18478212	1998	1998	1998	1998	0
352	20250403	152900	18478212	1998	1998	1998	1998	0
353	20250403	152800	18478212	1998	1998	1998	1998	0
354	20250403	152700	18478212	1998	1998	1998	1998	0
355	20250403	152600	18478212	1998	1998	1998	1998	0
356	20250403	152500	18478212	1998	1998	1998	1998	0
357	20250403	152400	18478212	1998	1998	1998	1998	0
358	20250403	152300	18478212	1998	1998	1998	1998	0
359	20250403	152200	18478212	1998	1998	1998	1998	0
360	20250403	152100	18478212	1998	1998	1998	1998	0
361	20250403	152000	18478212	1998	1998	1998	1998	0
362	20250403	151900	18478212	1998	1998	1998	1998	0
363	20250403	151800	18478212	1998	1998	1998	1998	0
364	20250403	151700	18478212	1998	1995	1998	1990	33
365	20250403	151600	18412509	1998	1998	1998	1998	0
366	20250403	151500	18412509	1998	1998	1998	1998	1
367	20250403	151400	18410511	1990	1992	1998	1990	109
368	20250403	151300	18193439	1990	1990	1990	1990	30
369	20250403	151200	18133739	1990	1990	1990	1990	32
370	20250403	151100	18070059	1991	1991	1991	1991	2
371	20250403	151000	18066077	1990	1990	1990	1990	0
372	20250403	150900	18066077	1990	1990	1990	1990	32
373	20250403	150800	18002397	1990	1990	1990	1990	0
374	20250403	150700	18002397	1990	1990	1990	1990	32
375	20250403	150600	17938717	1990	1990	1990	1990	0
376	20250403	150500	17938717	1990	1990	1990	1990	32
377	20250403	150400	17875037	1990	1990	1990	1990	0
378	20250403	150300	17875037	1990	1990	1990	1990	0
379	20250403	150200	17875037	1990	1990	1990	1990	32
380	20250403	150100	17811357	1990	1990	1990	1990	0
381	20250403	150000	17811357	1990	1990	1990	1990	32
382	20250403	145900	17747677	1990	1990	1990	1990	0
383	20250403	145800	17747677	1990	1990	1990	1990	0
384	20250403	145700	17747677	1990	1990	1990	1990	30
385	20250403	145600	17687977	1990	1990	1990	1990	0
386	20250403	145500	17687977	1990	1990	1990	1990	32
387	20250403	145400	17624297	1990	1990	1990	1990	0
388	20250403	145300	17624297	1990	1990	1990	1990	32
389	20250403	145200	17560617	1990	1990	1990	1990	0
390	20250403	145100	17560617	1990	1990	1990	1990	32
391	20250403	145000	17496937	1990	1990	1990	1990	0
392	20250403	144900	17496937	1990	1990	1990	1990	0
393	20250403	144800	17496937	1990	1990	1990	1990	32
394	20250403	144700	17433257	1990	1990	1990	1990	0
395	20250403	144600	17433257	1990	1990	1990	1990	32
396	20250403	144500	17369577	1990	1990	1990	1990	0
397	20250403	144400	17369577	1990	1990	1990	1990	32
398	20250403	144300	17305897	1990	1990	1990	1990	0
399	20250403	144200	17305897	1990	1990	1990	1990	0
400	20250403	144100	17305897	1990	1991	1991	1990	34
401	20250403	144000	17238235	1990	1990	1990	1990	0
402	20250403	143900	17238235	1990	1990	1990	1990	32
403	20250403	143800	17174555	1992	1992	1992	1992	0
404	20250403	143700	17174555	1992	1992	1992	1992	0
405	20250403	143600	17174555	1992	1991	1992	1991	12
406	20250403	143500	17150662	1991	1991	1991	1991	7
407	20250403	143400	17136725	1991	1990	1991	1990	34
408	20250403	143300	17069063	1990	1990	1990	1990	0
409	20250403	143200	17069063	1990	1990	1990	1990	32
410	20250403	143100	17005383	1991	1991	1991	1991	0
411	20250403	143000	17005383	1991	1991	1991	1991	12
412	20250403	142900	16981491	1990	1990	1990	1990	32
413	20250403	142800	16917811	1992	1992	1992	1992	0
414	20250403	142700	16917811	1992	1991	1992	1991	31
415	20250403	142600	16856089	1991	1991	1991	1991	2
416	20250403	142500	16852107	1990	1990	1990	1990	32
417	20250403	142400	16788427	1992	1992	1992	1992	0
418	20250403	142300	16788427	1992	1992	1992	1992	0
419	20250403	142200	16788427	1992	1991	1992	1991	251
420	20250403	142100	16288467	1990	1990	1990	1990	0
421	20250403	142000	16288467	1990	1990	1990	1990	32
422	20250403	141900	16224787	1991	1991	1991	1991	0
423	20250403	141800	16224787	1991	1991	1991	1991	0
424	20250403	141700	16224787	1991	1991	1991	1991	0
425	20250403	141600	16224787	1991	1991	1991	1991	30
426	20250403	141500	16165057	1990	1990	1990	1990	32
427	20250403	141400	16101377	1991	1991	1991	1991	2
428	20250403	141300	16097395	1990	1990	1990	1990	32
429	20250403	141200	16033715	1990	1990	1990	1990	0
430	20250403	141100	16033715	1990	1990	1990	1990	32
431	20250403	141000	15970035	1991	1991	1991	1991	0
432	20250403	140900	15970035	1991	1991	1991	1991	0
433	20250403	140800	15970035	1991	1991	1991	1991	0
434	20250403	140700	15970035	1991	1991	1991	1991	0
435	20250403	140600	15970035	1991	1990	1991	1990	64
436	20250403	140500	15842643	1992	1992	1992	1992	0
437	20250403	140400	15842643	1992	1992	1992	1992	0
438	20250403	140300	15842643	1992	1991	1992	1991	4
439	20250403	140200	15834677	1990	1990	1990	1990	0
440	20250403	140100	15834677	1990	1990	1990	1990	32
441	20250403	140000	15770997	1990	1990	1990	1990	0
442	20250403	135900	15770997	1990	1990	1990	1990	32
443	20250403	135800	15707317	1990	1990	1990	1990	0
444	20250403	135700	15707317	1990	1990	1990	1990	0
445	20250403	135600	15707317	1990	1990	1990	1990	32
446	20250403	135500	15643637	1990	1990	1990	1990	0
447	20250403	135400	15643637	1990	1990	1990	1990	32
448	20250403	135300	15579957	1990	1990	1990	1990	0
449	20250403	135200	15579957	1990	1990	1990	1990	32
450	20250403	135100	15516277	1990	1990	1990	1990	0
451	20250403	135000	15516277	1990	1990	1990	1990	0
452	20250403	134900	15516277	1990	1990	1990	1990	32
453	20250403	134800	15452597	1990	1990	1990	1990	0
454	20250403	134700	15452597	1990	1990	1990	1990	32
455	20250403	134600	15388917	1990	1990	1990	1990	0
456	20250403	134500	15388917	1990	1990	1990	1990	32
457	20250403	134400	15325237	1990	1990	1990	1990	0
458	20250403	134300	15325237	1990	1990	1990	1990	0
459	20250403	134200	15325237	1990	1990	1990	1990	32
460	20250403	134100	15261557	1990	1990	1990	1990	0
461	20250403	134000	15261557	1990	1990	1990	1990	32
462	20250403	133900	15197877	1990	1990	1990	1990	0
463	20250403	133800	15197877	1990	1990	1990	1990	32
464	20250403	133700	15134197	1990	1990	1990	1990	0
465	20250403	133600	15134197	1990	1990	1990	1990	0
466	20250403	133500	15134197	1990	1990	1990	1990	32
467	20250403	133400	15070517	1990	1990	1990	1990	0
468	20250403	133300	15070517	1990	1990	1990	1990	32
469	20250403	133200	15006837	1990	1990	1990	1990	0
470	20250403	133100	15006837	1990	1990	1990	1990	32
471	20250403	133000	14943157	1990	1990	1990	1990	0
472	20250403	132900	14943157	1990	1990	1990	1990	0
473	20250403	132800	14943157	1990	1990	1990	1990	32
474	20250403	132700	14879477	1990	1990	1990	1990	0
475	20250403	132600	14879477	1990	1990	1990	1990	32
476	20250403	132500	14815797	1990	1990	1990	1990	0
477	20250403	132400	14815797	1990	1990	1990	1990	0
478	20250403	132300	14815797	1990	1991	1991	1990	57
479	20250403	132200	14702342	1990	1990	1990	1990	0
480	20250403	132100	14702342	1990	1990	1990	1990	32
481	20250403	132000	14638662	1990	1990	1990	1990	0
482	20250403	131900	14638662	1990	1990	1990	1990	32
483	20250403	131800	14574982	1990	1990	1990	1990	0
484	20250403	131700	14574982	1990	1990	1990	1990	0
485	20250403	131600	14574982	1990	1990	1990	1990	32
486	20250403	131500	14511302	1990	1990	1990	1990	0
487	20250403	131400	14511302	1990	1990	1990	1990	32
488	20250403	131300	14447622	1990	1990	1990	1990	0
489	20250403	131200	14447622	1990	1990	1990	1990	32
490	20250403	131100	14383942	1990	1990	1990	1990	0
491	20250403	131000	14383942	1990	1990	1990	1990	0
492	20250403	130900	14383942	1990	1990	1990	1990	32
493	20250403	130800	14320262	1990	1990	1990	1990	0
494	20250403	130700	14320262	1990	1990	1990	1990	32
495	20250403	130600	14256582	1991	1991	1991	1991	0
496	20250403	130500	14256582	1991	1991	1991	1991	5
497	20250403	130400	14246627	1991	1991	1991	1991	0
498	20250403	130300	14246627	1991	1991	1991	1991	0
499	20250403	130200	14246627	1991	1991	1991	1991	32
500	20250403	130100	14182915	1991	1991	1991	1991	0
501	20250403	130000	14182915	1991	1991	1991	1991	32
502	20250403	125900	14119203	1991	1991	1991	1991	0
503	20250403	125800	14119203	1991	1991	1991	1991	32
504	20250403	125700	14055491	1991	1991	1991	1991	0
505	20250403	125600	14055491	1991	1991	1991	1991	0
506	20250403	125500	14055491	1991	1991	1991	1991	32
507	20250403	125400	13991779	1991	1991	1991	1991	0
508	20250403	125300	13991779	1991	1991	1991	1991	32
509	20250403	125200	13928067	1991	1991	1991	1991	0
510	20250403	125100	13928067	1991	1991	1991	1991	0
511	20250403	125000	13928067	1991	1991	1991	1991	32
512	20250403	124900	13864355	1991	1991	1991	1991	32
513	20250403	124800	13800643	1991	1991	1991	1991	0
514	20250403	124700	13800643	1991	1991	1991	1991	25
515	20250403	124600	13750868	1991	1991	1991	1991	39
516	20250403	124500	13673219	1991	1991	1991	1991	0
517	20250403	124400	13673219	1991	1991	1991	1991	0
518	20250403	124300	13673219	1991	1991	1991	1991	0
519	20250403	124200	13673219	1991	1991	1991	1991	0
520	20250403	124100	13673219	1991	1991	1991	1991	32
521	20250403	124000	13609507	1991	1991	1991	1991	0
522	20250403	123900	13609507	1991	1991	1991	1991	128
523	20250403	123800	13354659	1999	1999	1999	1999	0
524	20250403	123700	13354659	1999	1999	1999	1999	0
525	20250403	123600	13354659	1999	1999	1999	1999	0
526	20250403	123500	13354659	1999	1999	1999	1999	0
527	20250403	123400	13354659	1999	1999	1999	1999	0
528	20250403	123300	13354659	1999	1999	1999	1999	0
529	20250403	123200	13354659	1999	1999	1999	1999	0
530	20250403	123100	13354659	1999	1999	1999	1999	0
531	20250403	123000	13354659	1999	1992	1999	1992	495
532	20250403	122900	12366499	1991	1991	1991	1991	37
533	20250403	122800	12292832	1991	1991	1991	1991	0
534	20250403	122700	12292832	1991	1991	1991	1991	32
535	20250403	122600	12229120	1991	1991	1991	1991	0
536	20250403	122500	12229120	1991	1991	1991	1991	32
537	20250403	122400	12165408	1990	1990	1990	1990	0
538	20250403	122300	12165408	1990	1990	1990	1990	0
539	20250403	122200	12165408	1990	1990	1990	1990	0
540	20250403	122100	12165408	1990	1990	1990	1990	0
541	20250403	122000	12165408	1990	1990	1990	1990	0
542	20250403	121900	12165408	1990	1990	1990	1990	0
543	20250403	121800	12165408	1990	1990	1990	1990	0
544	20250403	121700	12165408	1990	1990	1990	1990	0
545	20250403	121600	12165408	1990	1990	1990	1990	0
546	20250403	121500	12165408	1990	1990	1990	1990	0
547	20250403	121400	12165408	1990	1990	1990	1990	0
548	20250403	121300	12165408	1990	1990	1990	1990	0
549	20250403	121200	12165408	1990	1990	1990	1990	0
550	20250403	121100	12165408	1990	1990	1990	1990	0
551	20250403	121000	12165408	1990	1990	1990	1990	160
552	20250403	120900	11847008	1990	1990	1990	1990	0
553	20250403	120800	11847008	1990	1990	1990	1990	0
554	20250403	120700	11847008	1990	1990	1990	1990	0
555	20250403	120600	11847008	1990	1990	1990	1990	0
556	20250403	120500	11847008	1990	1990	1990	1990	0
557	20250403	120400	11847008	1990	1990	1990	1990	0
558	20250403	120300	11847008	1990	1990	1990	1990	0
559	20250403	120200	11847008	1990	1990	1990	1990	0
560	20250403	120100	11847008	1990	1990	1990	1990	0
561	20250403	120000	11847008	1990	1990	1990	1990	0
562	20250403	115900	11847008	1990	1990	1990	1990	32
563	20250403	115800	11783328	1990	1990	1990	1990	0
564	20250403	115700	11783328	1990	1990	1990	1990	0
565	20250403	115600	11783328	1990	1990	1990	1990	95
566	20250403	115500	11594278	1998	1998	1998	1998	0
567	20250403	115400	11594278	1998	1998	1998	1998	0
568	20250403	115300	11594278	1998	1998	1998	1998	0
569	20250403	115200	11594278	1998	1998	1998	1998	0
570	20250403	115100	11594278	1998	1998	1998	1998	0
571	20250403	115000	11594278	1998	1997	1998	1997	33
572	20250403	114900	11528376	1990	1990	1990	1990	0
573	20250403	114800	11528376	1990	1990	1990	1990	0
574	20250403	114700	11528376	1990	1990	1990	1990	0
575	20250403	114600	11528376	1990	1990	1990	1990	0
576	20250403	114500	11528376	1990	1990	1990	1990	96
577	20250403	114400	11337336	1990	1990	1990	1990	0
578	20250403	114300	11337336	1990	1990	1990	1990	0
579	20250403	114200	11337336	1990	1990	1990	1990	0
580	20250403	114100	11337336	1990	1990	1990	1990	0
581	20250403	114000	11337336	1990	1990	1990	1990	0
582	20250403	113900	11337336	1990	1990	1990	1990	32
583	20250403	113800	11273656	1991	1991	1991	1991	0
584	20250403	113700	11273656	1991	1991	1991	1991	6
585	20250403	113600	11261710	1990	1990	1990	1990	0
586	20250403	113500	11261710	1990	1991	1991	1990	142
587	20250403	113400	10979020	1991	1991	1991	1991	0
588	20250403	113300	10979020	1991	1990	1991	1990	912
589	20250403	113200	9163260	1991	1991	1991	1991	204
590	20250403	113100	8757096	1991	1991	1991	1991	1
591	20250403	113000	8755105	1991	1991	1991	1991	32
592	20250403	112900	8691393	1991	1991	1991	1991	0
593	20250403	112800	8691393	1991	1991	1991	1991	32
594	20250403	112700	8627681	1992	1991	1992	1991	161
595	20250403	112600	8307000	1990	1990	1990	1990	32
596	20250403	112500	8243320	1990	1990	1990	1990	0
597	20250403	112400	8243320	1990	1990	1990	1990	0
598	20250403	112300	8243320	1990	1991	1991	1990	33
599	20250403	112200	8177649	1992	1992	1992	1992	0
600	20250403	112100	8177649	1992	1992	1992	1992	27
601	20250403	112000	8123865	1997	1997	1997	1997	0
602	20250403	111900	8123865	1997	1997	1997	1997	0
603	20250403	111800	8123865	1997	1997	1997	1997	0
604	20250403	111700	8123865	1997	1997	1997	1997	0
605	20250403	111600	8123865	1997	1997	1997	1997	0
606	20250403	111500	8123865	1997	1997	1997	1997	0
607	20250403	111400	8123865	1997	1997	1997	1997	0
608	20250403	111300	8123865	1997	1997	1997	1997	2
609	20250403	111200	8119871	1992	1992	1992	1992	0
610	20250403	111100	8119871	1992	1992	1992	1992	0
611	20250403	111000	8119871	1992	1992	1992	1992	0
612	20250403	110900	8119871	1992	1992	1992	1992	0
613	20250403	110800	8119871	1992	1992	1992	1992	0
614	20250403	110700	8119871	1992	1997	1997	1992	561
615	20250403	110600	6999714	1997	1997	1997	1997	0
616	20250403	110500	6999714	1997	1997	1997	1997	0
617	20250403	110400	6999714	1997	1997	1997	1997	32
618	20250403	110300	6935810	1997	1997	1997	1997	0
619	20250403	110200	6935810	1997	1997	1997	1997	0
620	20250403	110100	6935810	1997	1997	1997	1997	0
621	20250403	110000	6935810	1997	1997	1997	1997	32
622	20250403	105900	6871906	1999	1999	1999	1999	0
623	20250403	105800	6871906	1999	1999	1999	1999	0
624	20250403	105700	6871906	1999	1999	1999	1999	0
625	20250403	105600	6871906	1999	1999	1999	1999	0
626	20250403	105500	6871906	1999	1999	1999	1999	0
627	20250403	105400	6871906	1999	1999	1999	1999	0
628	20250403	105300	6871906	1999	1998	1999	1998	10
629	20250403	105200	6851924	1998	1998	1998	1998	0
630	20250403	105100	6851924	1998	1998	1998	1998	0
631	20250403	105000	6851924	1998	1998	1998	1998	0
632	20250403	104900	6851924	1998	1998	1998	1998	0
633	20250403	104800	6851924	1998	1998	1998	1998	0
634	20250403	104700	6851924	1998	1998	1998	1998	0
635	20250403	104600	6851924	1998	1998	1998	1998	0
636	20250403	104500	6851924	1998	1998	1998	1998	0
637	20250403	104400	6851924	1998	1998	1998	1998	0
638	20250403	104300	6851924	1998	1998	1998	1998	0
639	20250403	104200	6851924	1998	1998	1998	1998	0
640	20250403	104100	6851924	1998	1998	1998	1998	0
641	20250403	104000	6851924	1998	1998	1998	1998	0
642	20250403	103900	6851924	1998	1998	1998	1998	0
643	20250403	103800	6851924	1998	1998	1998	1998	0
644	20250403	103700	6851924	1998	1998	1998	1998	0
645	20250403	103600	6851924	1998	1998	1998	1998	0
646	20250403	103500	6851924	1998	1998	1998	1998	0
647	20250403	103400	6851924	1998	1998	1998	1998	0
648	20250403	103300	6851924	1998	1998	1998	1998	0
649	20250403	103200	6851924	1998	1998	1998	1998	0
650	20250403	103100	6851924	1998	1998	1998	1998	0
651	20250403	103000	6851924	1998	1998	1998	1998	0
652	20250403	102900	6851924	1998	1998	1998	1998	0
653	20250403	102800	6851924	1998	1998	1998	1998	0
654	20250403	102700	6851924	1998	1998	1998	1998	0
655	20250403	102600	6851924	1998	1998	1998	1998	2
656	20250403	102500	6847928	1997	1997	1997	1997	0
657	20250403	102400	6847928	1997	1997	1997	1997	0
658	20250403	102300	6847928	1997	1997	1997	1997	0
659	20250403	102200	6847928	1997	1996	1997	1996	3407
660	20250403	102100	45900	1996	1996	1996	1996	0
661	20250403	102000	45900	1996	1996	1996	1996	0
662	20250403	101900	45900	1996	1996	1996	1996	0
663	20250403	101800	45900	1996	1996	1996	1996	0
664	20250403	101700	45900	1996	1996	1996	1996	0
665	20250403	101600	45900	1996	1996	1996	1996	0
666	20250403	101500	45900	1996	1996	1996	1996	0
667	20250403	101400	45900	1996	1996	1996	1996	0
668	20250403	101300	45900	1996	1996	1996	1996	0
669	20250403	101200	45900	1996	1996	1996	1996	0
670	20250403	101100	45900	1996	1996	1996	1996	0
671	20250403	101000	45900	1996	1996	1996	1996	0
672	20250403	100900	45900	1996	1996	1996	1996	0
673	20250403	100800	45900	1996	1996	1996	1996	0
674	20250403	100700	45900	1996	1996	1996	1996	1
675	20250403	100600	43904	1996	1996	1996	1996	0
676	20250403	100500	43904	1996	1996	1996	1996	0
677	20250403	100400	43904	1996	1996	1996	1996	0
678	20250403	100300	43904	1996	1996	1996	1996	0
679	20250403	100200	43904	1996	1996	1996	1996	0
680	20250403	100100	43904	1996	1996	1996	1996	0
681	20250403	100000	43904	1996	1996	1996	1996	0
682	20250403	095900	43904	1996	1996	1996	1996	0
683	20250403	095800	43904	1996	1996	1996	1996	0
684	20250403	095700	43904	1996	1996	1996	1996	0
685	20250403	095600	43904	1996	1996	1996	1996	0
686	20250403	095500	43904	1996	1996	1996	1996	0
687	20250403	095400	43904	1996	1996	1996	1996	0
688	20250403	095300	43904	1996	1996	1996	1996	0
689	20250403	095200	43904	1996	1996	1996	1996	0
690	20250403	095100	43904	1996	1996	1996	1996	0
691	20250403	095000	43904	1996	1996	1996	1996	0
692	20250403	094900	43904	1996	1996	1996	1996	0
693	20250403	094800	43904	1996	1996	1996	1996	0
694	20250403	094700	43904	1996	1996	1996	1996	0
695	20250403	094600	43904	1996	1996	1996	1996	0
696	20250403	094500	43904	1996	1996	1996	1996	0
697	20250403	094400	43904	1996	1996	1996	1996	1
698	20250403	094300	41908	1996	1996	1996	1996	0
699	20250403	094200	41908	1996	1996	1996	1996	0
700	20250403	094100	41908	1996	1996	1996	1996	0
701	20250403	094000	41908	1996	1996	1996	1996	0
702	20250403	093900	41908	1996	1996	1996	1996	0
703	20250403	093800	41908	1996	1996	1996	1996	0
704	20250403	093700	41908	1996	1996	1996	1996	0
705	20250403	093600	41908	1996	1996	1996	1996	0
706	20250403	093500	41908	1996	1996	1996	1996	0
707	20250403	093400	41908	1996	1996	1996	1996	0
708	20250403	093300	41908	1996	1996	1996	1996	0
709	20250403	093200	41908	1996	1996	1996	1996	2
710	20250403	093100	37916	1995	1995	1995	1995	0
711	20250403	093000	37916	1995	1995	1995	1995	0
712	20250403	092900	37916	1995	1995	1995	1995	0
713	20250403	092800	37916	1995	1995	1995	1995	8
714	20250403	092700	21956	1995	1995	1995	1995	0
715	20250403	092600	21956	1995	1995	1995	1995	0
716	20250403	092500	21956	1995	1995	1995	1995	0
717	20250403	092400	21956	1995	1995	1995	1995	0
718	20250403	092300	21956	1995	1995	1995	1995	0
719	20250403	092200	21956	1995	1995	1995	1995	0
720	20250403	092100	21956	1995	1996	1996	1995	6
721	20250403	092000	9985	1997	1997	1997	1997	0
722	20250403	091900	9985	1997	1997	1997	1997	0
723	20250403	091800	9985	1997	1997	1997	1997	0
724	20250403	091700	9985	1997	1997	1997	1997	0
725	20250403	091600	9985	1997	1997	1997	1997	0
726	20250403	091500	9985	1997	1997	1997	1997	5
727	20250403	091400	0	1997	1997	1997	1997	0
728	20250403	091300	0	1997	1997	1997	1997	0
729	20250403	091200	0	1997	1997	1997	1997	0
730	20250403	091100	0	1997	1997	1997	1997	0
731	20250403	091000	0	1997	1997	1997	1997	0
732	20250403	090900	0	1997	1997	1997	1997	0
733	20250403	090800	0	1997	1997	1997	1997	0
734	20250403	090700	0	1997	1997	1997	1997	0
735	20250403	090600	0	1997	1997	1997	1997	0
736	20250403	090500	0	1997	1997	1997	1997	0
737	20250403	090400	0	1997	1997	1997	1997	0
738	20250403	090300	0	1997	1997	1997	1997	0
739	20250403	090200	0	1997	1997	1997	1997	0
740	20250403	090100	0	1997	1997	1997	1997	0
741	20250403	090000	0	1997	1997	1997	1997	0