KissMeData/489480/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	213200	10680835	1992	1992	1992	1992	1
3	20250409	213100	10680835	1992	1992	1992	1992	0
4	20250409	213000	10680835	1992	1992	1992	1992	0
5	20250409	212900	10680835	1992	1992	1992	1992	0
6	20250409	212800	10680835	1992	1992	1992	1992	0
7	20250409	212700	10680835	1992	1992	1992	1992	0
8	20250409	212600	10680835	1992	1992	1992	1992	0
9	20250409	212500	10680835	1992	1992	1992	1992	0
10	20250409	212400	10680835	1992	1992	1992	1992	0
11	20250409	212300	10680835	1992	1992	1992	1992	0
12	20250409	212200	10680835	1992	1992	1992	1992	0
13	20250409	212100	10680835	1992	1992	1992	1992	0
14	20250409	212000	10680835	1992	1992	1992	1992	0
15	20250409	211900	10680835	1992	1992	1992	1992	0
16	20250409	211800	10680835	1992	1992	1992	1992	0
17	20250409	211700	10680835	1992	1992	1992	1992	0
18	20250409	211600	10680835	1992	1992	1992	1992	0
19	20250409	211500	10680835	1992	1992	1992	1992	0
20	20250409	211400	10680835	1992	1992	1992	1992	0
21	20250409	211300	10680835	1992	1992	1992	1992	0
22	20250409	211200	10680835	1992	1992	1992	1992	0
23	20250409	211100	10680835	1992	1992	1992	1992	0
24	20250409	211000	10680835	1992	1992	1992	1992	0
25	20250409	210900	10680835	1992	1992	1992	1992	0
26	20250409	210800	10680835	1992	1992	1992	1992	0
27	20250409	210700	10680835	1992	1992	1992	1992	0
28	20250409	210600	10680835	1992	1992	1992	1992	0
29	20250409	210500	10680835	1992	1992	1992	1992	0
30	20250409	210400	10680835	1992	1992	1992	1992	0
31	20250409	210300	10680835	1992	1992	1992	1992	0
32	20250409	210200	10680835	1992	1992	1992	1992	1
33	20250409	210100	10680835	1992	1992	1992	1992	0
34	20250409	210000	10680835	1992	1992	1992	1992	0
35	20250409	205900	10680835	1992	1992	1992	1992	0
36	20250409	205800	10680835	1992	1992	1992	1992	0
37	20250409	205700	10680835	1992	1992	1992	1992	0
38	20250409	205600	10680835	1992	1992	1992	1992	0
39	20250409	205500	10680835	1992	1992	1992	1992	0
40	20250409	205400	10680835	1992	1992	1992	1992	0
41	20250409	205300	10680835	1992	1992	1992	1992	0
42	20250409	205200	10680835	1992	1992	1992	1992	0
43	20250409	205100	10680835	1992	1992	1992	1992	0
44	20250409	205000	10680835	1992	1992	1992	1992	0
45	20250409	204900	10680835	1992	1992	1992	1992	0
46	20250409	204800	10680835	1992	1992	1992	1992	0
47	20250409	204700	10680835	1992	1992	1992	1992	0
48	20250409	204600	10680835	1992	1992	1992	1992	0
49	20250409	204500	10680835	1992	1992	1992	1992	0
50	20250409	204400	10680835	1992	1992	1992	1992	0
51	20250409	204300	10680835	1992	1992	1992	1992	0
52	20250409	204200	10680835	1992	1992	1992	1992	0
53	20250409	204100	10680835	1992	1992	1992	1992	0
54	20250409	204000	10680835	1992	1992	1992	1992	0
55	20250409	203900	10680835	1992	1992	1992	1992	0
56	20250409	203800	10680835	1992	1992	1992	1992	0
57	20250409	203700	10680835	1992	1992	1992	1992	0
58	20250409	203600	10680835	1992	1992	1992	1992	0
59	20250409	203500	10680835	1992	1992	1992	1992	0
60	20250409	203400	10680835	1992	1992	1992	1992	0
61	20250409	203300	10680835	1992	1992	1992	1992	0
62	20250409	203200	10680835	1992	1992	1992	1992	1
63	20250409	203100	10680835	1992	1992	1992	1992	0
64	20250409	203000	10680835	1992	1992	1992	1992	0
65	20250409	202900	10680835	1992	1992	1992	1992	0
66	20250409	202800	10680835	1992	1992	1992	1992	0
67	20250409	202700	10680835	1992	1992	1992	1992	0
68	20250409	202600	10680835	1992	1992	1992	1992	0
69	20250409	202500	10680835	1992	1992	1992	1992	0
70	20250409	202400	10680835	1992	1992	1992	1992	0
71	20250409	202300	10680835	1992	1992	1992	1992	0
72	20250409	202200	10680835	1992	1992	1992	1992	0
73	20250409	202100	10680835	1992	1992	1992	1992	0
74	20250409	202000	10680835	1992	1992	1992	1992	0
75	20250409	201900	10680835	1992	1992	1992	1992	0
76	20250409	201800	10680835	1992	1992	1992	1992	0
77	20250409	201700	10680835	1992	1992	1992	1992	0
78	20250409	201600	10680835	1992	1992	1992	1992	0
79	20250409	201500	10680835	1992	1992	1992	1992	0
80	20250409	201400	10680835	1992	1992	1992	1992	0
81	20250409	201300	10680835	1992	1992	1992	1992	0
82	20250409	201200	10680835	1992	1992	1992	1992	0
83	20250409	201100	10680835	1992	1992	1992	1992	0
84	20250409	201000	10680835	1992	1992	1992	1992	0
85	20250409	200900	10680835	1992	1992	1992	1992	0
86	20250409	200800	10680835	1992	1992	1992	1992	0
87	20250409	200700	10680835	1992	1992	1992	1992	0
88	20250409	200600	10680835	1992	1992	1992	1992	0
89	20250409	200500	10680835	1992	1992	1992	1992	0
90	20250409	200400	10680835	1992	1992	1992	1992	0
91	20250409	200300	10680835	1992	1992	1992	1992	0
92	20250409	200200	10680835	1992	1992	1992	1992	1
93	20250409	200100	10680835	1992	1992	1992	1992	0
94	20250409	200000	10680835	1992	1992	1992	1992	0
95	20250409	195900	10680835	1992	1992	1992	1992	0
96	20250409	195800	10680835	1992	1992	1992	1992	0
97	20250409	195700	10680835	1992	1992	1992	1992	0
98	20250409	195600	10680835	1992	1992	1992	1992	0
99	20250409	195500	10680835	1992	1992	1992	1992	0
100	20250409	195400	10680835	1992	1992	1992	1992	0
101	20250409	195300	10680835	1992	1992	1992	1992	0
102	20250409	195200	10680835	1992	1992	1992	1992	0
103	20250409	195100	10680835	1992	1992	1992	1992	0
104	20250409	195000	10680835	1992	1992	1992	1992	0
105	20250409	194900	10680835	1992	1992	1992	1992	0
106	20250409	194800	10680835	1992	1992	1992	1992	0
107	20250409	194700	10680835	1992	1992	1992	1992	0
108	20250409	194600	10680835	1992	1992	1992	1992	0
109	20250409	194500	10680835	1992	1992	1992	1992	0
110	20250409	194400	10680835	1992	1992	1992	1992	0
111	20250409	194300	10680835	1992	1992	1992	1992	0
112	20250409	194200	10680835	1992	1992	1992	1992	0
113	20250409	194100	10680835	1992	1992	1992	1992	0
114	20250409	194000	10680835	1992	1992	1992	1992	0
115	20250409	193900	10680835	1992	1992	1992	1992	0
116	20250409	193800	10680835	1992	1992	1992	1992	0
117	20250409	193700	10680835	1992	1992	1992	1992	0
118	20250409	193600	10680835	1992	1992	1992	1992	0
119	20250409	193500	10680835	1992	1992	1992	1992	0
120	20250409	193400	10680835	1992	1992	1992	1992	0
121	20250409	193300	10680835	1992	1992	1992	1992	0
122	20250409	193200	10680835	1992	1992	1992	1992	1
123	20250409	193100	10680835	1992	1992	1992	1992	0
124	20250409	193000	10680835	1992	1992	1992	1992	0
125	20250409	192900	10680835	1992	1992	1992	1992	0
126	20250409	192800	10680835	1992	1992	1992	1992	0
127	20250409	192700	10680835	1992	1992	1992	1992	0
128	20250409	192600	10680835	1992	1992	1992	1992	0
129	20250409	192500	10680835	1992	1992	1992	1992	0
130	20250409	192400	10680835	1992	1992	1992	1992	0
131	20250409	192300	10680835	1992	1992	1992	1992	0
132	20250409	192200	10680835	1992	1992	1992	1992	0
133	20250409	192100	10680835	1992	1992	1992	1992	0
134	20250409	192000	10680835	1992	1992	1992	1992	0
135	20250409	191900	10680835	1992	1992	1992	1992	0
136	20250409	191800	10680835	1992	1992	1992	1992	0
137	20250409	191700	10680835	1992	1992	1992	1992	0
138	20250409	191600	10680835	1992	1992	1992	1992	0
139	20250409	191500	10680835	1992	1992	1992	1992	0
140	20250409	191400	10680835	1992	1992	1992	1992	0
141	20250409	191300	10680835	1992	1992	1992	1992	0
142	20250409	191200	10680835	1992	1992	1992	1992	0
143	20250409	191100	10680835	1992	1992	1992	1992	0
144	20250409	191000	10680835	1992	1992	1992	1992	0
145	20250409	190900	10680835	1992	1992	1992	1992	0
146	20250409	190800	10680835	1992	1992	1992	1992	0
147	20250409	190700	10680835	1992	1992	1992	1992	0
148	20250409	190600	10680835	1992	1992	1992	1992	0
149	20250409	190500	10680835	1992	1992	1992	1992	0
150	20250409	190400	10680835	1992	1992	1992	1992	0
151	20250409	190300	10680835	1992	1992	1992	1992	0
152	20250409	190200	10680835	1992	1992	1992	1992	1
153	20250409	190100	10680835	1992	1992	1992	1992	0
154	20250409	190000	10680835	1992	1992	1992	1992	0
155	20250409	185900	10680835	1992	1992	1992	1992	0
156	20250409	185800	10680835	1992	1992	1992	1992	0
157	20250409	185700	10680835	1992	1992	1992	1992	0
158	20250409	185600	10680835	1992	1992	1992	1992	0
159	20250409	185500	10680835	1992	1992	1992	1992	0
160	20250409	185400	10680835	1992	1992	1992	1992	0
161	20250409	185300	10680835	1992	1992	1992	1992	0
162	20250409	185200	10680835	1992	1992	1992	1992	0
163	20250409	185100	10680835	1992	1992	1992	1992	0
164	20250409	185000	10680835	1992	1992	1992	1992	0
165	20250409	184900	10680835	1992	1992	1992	1992	0
166	20250409	184800	10680835	1992	1992	1992	1992	0
167	20250409	184700	10680835	1992	1992	1992	1992	0
168	20250409	184600	10680835	1992	1992	1992	1992	0
169	20250409	184500	10680835	1992	1992	1992	1992	0
170	20250409	184400	10680835	1992	1992	1992	1992	0
171	20250409	184300	10680835	1992	1992	1992	1992	0
172	20250409	184200	10680835	1992	1992	1992	1992	0
173	20250409	184100	10680835	1992	1992	1992	1992	0
174	20250409	184000	10680835	1992	1992	1992	1992	0
175	20250409	183900	10680835	1992	1992	1992	1992	0
176	20250409	183800	10680835	1992	1992	1992	1992	0
177	20250409	183700	10680835	1992	1992	1992	1992	0
178	20250409	183600	10680835	1992	1992	1992	1992	0
179	20250409	183500	10680835	1992	1992	1992	1992	0
180	20250409	183400	10680835	1992	1992	1992	1992	0
181	20250409	183300	10680835	1992	1992	1992	1992	0
182	20250409	183200	10680835	1992	1992	1992	1992	1
183	20250409	183100	10680835	1992	1992	1992	1992	0
184	20250409	183000	10680835	1992	1992	1992	1992	0
185	20250409	182900	10680835	1992	1992	1992	1992	0
186	20250409	182800	10680835	1992	1992	1992	1992	0
187	20250409	182700	10680835	1992	1992	1992	1992	0
188	20250409	182600	10680835	1992	1992	1992	1992	0
189	20250409	182500	10680835	1992	1992	1992	1992	0
190	20250409	182400	10680835	1992	1992	1992	1992	0
191	20250409	182300	10680835	1992	1992	1992	1992	0
192	20250409	182200	10680835	1992	1992	1992	1992	0
193	20250409	182100	10680835	1992	1992	1992	1992	0
194	20250409	182000	10680835	1992	1992	1992	1992	0
195	20250409	181900	10680835	1992	1992	1992	1992	0
196	20250409	181800	10680835	1992	1992	1992	1992	0
197	20250409	181700	10680835	1992	1992	1992	1992	0
198	20250409	181600	10680835	1992	1992	1992	1992	0
199	20250409	181500	10680835	1992	1992	1992	1992	0
200	20250409	181400	10680835	1992	1992	1992	1992	0
201	20250409	181300	10680835	1992	1992	1992	1992	0
202	20250409	181200	10680835	1992	1992	1992	1992	0
203	20250409	181100	10680835	1992	1992	1992	1992	0
204	20250409	181000	10680835	1992	1992	1992	1992	0
205	20250409	180900	10680835	1992	1992	1992	1992	0
206	20250409	180800	10680835	1992	1992	1992	1992	0
207	20250409	180700	10680835	1992	1992	1992	1992	0
208	20250409	180600	10680835	1992	1992	1992	1992	0
209	20250409	180500	10680835	1992	1992	1992	1992	0
210	20250409	180400	10680835	1992	1992	1992	1992	0
211	20250409	180300	10680835	1992	1992	1992	1992	0
212	20250409	180200	10680835	1992	1992	1992	1992	1
213	20250409	180100	10680835	1992	1992	1992	1992	0
214	20250409	180000	10680835	1992	1992	1992	1992	0
215	20250409	175900	10680835	1992	1992	1992	1992	0
216	20250409	175800	10680835	1992	1992	1992	1992	0
217	20250409	175700	10680835	1992	1992	1992	1992	0
218	20250409	175600	10680835	1992	1992	1992	1992	0
219	20250409	175500	10680835	1992	1992	1992	1992	0
220	20250409	175400	10680835	1992	1992	1992	1992	0
221	20250409	175300	10680835	1992	1992	1992	1992	0
222	20250409	175200	10680835	1992	1992	1992	1992	0
223	20250409	175100	10680835	1992	1992	1992	1992	0
224	20250409	175000	10680835	1992	1992	1992	1992	0
225	20250409	174900	10680835	1992	1992	1992	1992	0
226	20250409	174800	10680835	1992	1992	1992	1992	0
227	20250409	174700	10680835	1992	1992	1992	1992	0
228	20250409	174600	10680835	1992	1992	1992	1992	0
229	20250409	174500	10680835	1992	1992	1992	1992	0
230	20250409	174400	10680835	1992	1992	1992	1992	0
231	20250409	174300	10680835	1992	1992	1992	1992	0
232	20250409	174200	10680835	1992	1992	1992	1992	0
233	20250409	174100	10680835	1992	1992	1992	1992	0
234	20250409	174000	10680835	1992	1992	1992	1992	0
235	20250409	173900	10680835	1992	1992	1992	1992	0
236	20250409	173800	10680835	1992	1992	1992	1992	0
237	20250409	173700	10680835	1992	1992	1992	1992	0
238	20250409	173600	10680835	1992	1992	1992	1992	0
239	20250409	173500	10680835	1992	1992	1992	1992	0
240	20250409	173400	10680835	1992	1992	1992	1992	0
241	20250409	173300	10680835	1992	1992	1992	1992	0
242	20250409	173200	10680835	1992	1992	1992	1992	1
243	20250409	173100	10680835	1992	1992	1992	1992	0
244	20250409	173000	10680835	1992	1992	1992	1992	0
245	20250409	172900	10680835	1992	1992	1992	1992	0
246	20250409	172800	10680835	1992	1992	1992	1992	0
247	20250409	172700	10680835	1992	1992	1992	1992	0
248	20250409	172600	10680835	1992	1992	1992	1992	0
249	20250409	172500	10680835	1992	1992	1992	1992	0
250	20250409	172400	10680835	1992	1992	1992	1992	0
251	20250409	172300	10680835	1992	1992	1992	1992	0
252	20250409	172200	10680835	1992	1992	1992	1992	0
253	20250409	172100	10680835	1992	1992	1992	1992	0
254	20250409	172000	10680835	1992	1992	1992	1992	0
255	20250409	171900	10680835	1992	1992	1992	1992	0
256	20250409	171800	10680835	1992	1992	1992	1992	0
257	20250409	171700	10680835	1992	1992	1992	1992	0
258	20250409	171600	10680835	1992	1992	1992	1992	0
259	20250409	171500	10680835	1992	1992	1992	1992	0
260	20250409	171400	10680835	1992	1992	1992	1992	0
261	20250409	171300	10680835	1992	1992	1992	1992	0
262	20250409	171200	10680835	1992	1992	1992	1992	0
263	20250409	171100	10680835	1992	1992	1992	1992	0
264	20250409	171000	10680835	1992	1992	1992	1992	0
265	20250409	170900	10680835	1992	1992	1992	1992	0
266	20250409	170800	10680835	1992	1992	1992	1992	0
267	20250409	170700	10680835	1992	1992	1992	1992	0
268	20250409	170600	10680835	1992	1992	1992	1992	0
269	20250409	170500	10680835	1992	1992	1992	1992	0
270	20250409	170400	10680835	1992	1992	1992	1992	0
271	20250409	170300	10680835	1992	1992	1992	1992	0
272	20250409	170200	10680835	1992	1992	1992	1992	1
273	20250409	170100	10680835	1992	1992	1992	1992	0
274	20250409	170000	10680835	1992	1992	1992	1992	0
275	20250409	165900	10680835	1992	1992	1992	1992	0
276	20250409	165800	10680835	1992	1992	1992	1992	0
277	20250409	165700	10680835	1992	1992	1992	1992	0
278	20250409	165600	10680835	1992	1992	1992	1992	0
279	20250409	165500	10680835	1992	1992	1992	1992	0
280	20250409	165400	10680835	1992	1992	1992	1992	0
281	20250409	165300	10680835	1992	1992	1992	1992	0
282	20250409	165200	10680835	1992	1992	1992	1992	0
283	20250409	165100	10680835	1992	1992	1992	1992	0
284	20250409	165000	10680835	1992	1992	1992	1992	0
285	20250409	164900	10680835	1992	1992	1992	1992	0
286	20250409	164800	10680835	1992	1992	1992	1992	0
287	20250409	164700	10680835	1992	1992	1992	1992	0
288	20250409	164600	10680835	1992	1992	1992	1992	0
289	20250409	164500	10680835	1992	1992	1992	1992	0
290	20250409	164400	10680835	1992	1992	1992	1992	0
291	20250409	164300	10680835	1992	1992	1992	1992	0
292	20250409	164200	10680835	1992	1992	1992	1992	0
293	20250409	164100	10680835	1992	1992	1992	1992	0
294	20250409	164000	10680835	1992	1992	1992	1992	0
295	20250409	163900	10680835	1992	1992	1992	1992	0
296	20250409	163800	10680835	1992	1992	1992	1992	0
297	20250409	163700	10680835	1992	1992	1992	1992	0
298	20250409	163600	10680835	1992	1992	1992	1992	0
299	20250409	163500	10680835	1992	1992	1992	1992	0
300	20250409	163400	10680835	1992	1992	1992	1992	0
301	20250409	163300	10680835	1992	1992	1992	1992	0
302	20250409	163200	10680835	1992	1992	1992	1992	1
303	20250409	163100	10680835	1992	1992	1992	1992	0
304	20250409	163000	10680835	1992	1992	1992	1992	0
305	20250409	162900	10680835	1992	1992	1992	1992	0
306	20250409	162800	10680835	1992	1992	1992	1992	0
307	20250409	162700	10680835	1992	1992	1992	1992	0
308	20250409	162600	10680835	1992	1992	1992	1992	0
309	20250409	162500	10680835	1992	1992	1992	1992	0
310	20250409	162400	10680835	1992	1992	1992	1992	0
311	20250409	162300	10680835	1992	1992	1992	1992	0
312	20250409	162200	10680835	1992	1992	1992	1992	0
313	20250409	162100	10680835	1992	1992	1992	1992	0
314	20250409	162000	10680835	1992	1992	1992	1992	0
315	20250409	161900	10680835	1992	1992	1992	1992	0
316	20250409	161800	10680835	1992	1992	1992	1992	0
317	20250409	161700	10680835	1992	1992	1992	1992	0
318	20250409	161600	10680835	1992	1992	1992	1992	0
319	20250409	161500	10680835	1992	1992	1992	1992	0
320	20250409	161400	10680835	1992	1992	1992	1992	0
321	20250409	161300	10680835	1992	1992	1992	1992	0
322	20250409	161200	10680835	1992	1992	1992	1992	0
323	20250409	161100	10680835	1992	1992	1992	1992	0
324	20250409	161000	10680835	1992	1992	1992	1992	0
325	20250409	160900	10680835	1992	1992	1992	1992	0
326	20250409	160800	10680835	1992	1992	1992	1992	0
327	20250409	160700	10680835	1992	1992	1992	1992	0
328	20250409	160600	10680835	1992	1992	1992	1992	0
329	20250409	160500	10680835	1992	1992	1992	1992	0
330	20250409	160400	10680835	1992	1992	1992	1992	0
331	20250409	160300	10680835	1992	1992	1992	1992	0
332	20250409	160200	10680835	1992	1992	1992	1992	1
333	20250409	160100	10680835	1992	1992	1992	1992	0
334	20250409	160000	10680835	1992	1992	1992	1992	0
335	20250409	155900	10680835	1992	1992	1992	1992	0
336	20250409	155800	10680835	1992	1992	1992	1992	0
337	20250409	155700	10680835	1992	1992	1992	1992	0
338	20250409	155600	10680835	1992	1992	1992	1992	0
339	20250409	155500	10680835	1992	1992	1992	1992	0
340	20250409	155400	10680835	1992	1992	1992	1992	0
341	20250409	155300	10680835	1992	1992	1992	1992	0
342	20250409	155200	10680835	1992	1992	1992	1992	0
343	20250409	155100	10680835	1992	1992	1992	1992	0
344	20250409	155000	10680835	1992	1992	1992	1992	0
345	20250409	154900	10680835	1992	1992	1992	1992	0
346	20250409	154800	10680835	1992	1992	1992	1992	0
347	20250409	154700	10680835	1992	1992	1992	1992	0
348	20250409	154600	10680835	1992	1992	1992	1992	0
349	20250409	154500	10680835	1992	1992	1992	1992	0
350	20250409	154400	10680835	1992	1992	1992	1992	0
351	20250409	154300	10680835	1992	1992	1992	1992	0
352	20250409	154200	10680835	1992	1992	1992	1992	0
353	20250409	154100	10680835	1992	1992	1992	1992	0
354	20250409	154000	10680835	1992	1992	1992	1992	0
355	20250409	153900	10680835	1992	1992	1992	1992	0
356	20250409	153800	10680835	1992	1992	1992	1992	0
357	20250409	153700	10680835	1992	1992	1992	1992	0
358	20250409	153600	10680835	1992	1992	1992	1992	0
359	20250409	153500	10680835	1992	1992	1992	1992	0
360	20250409	153400	10680835	1992	1992	1992	1992	0
361	20250409	153300	10680835	1992	1992	1992	1992	0
362	20250409	153200	10680835	1992	1992	1992	1992	1
363	20250409	153100	10680835	1992	1992	1992	1992	0
364	20250409	153000	10680835	1992	1992	1992	1992	1
365	20250409	152900	10678843	1992	1992	1992	1992	0
366	20250409	152800	10678843	1992	1992	1992	1992	0
367	20250409	152700	10678843	1992	1992	1992	1992	0
368	20250409	152600	10678843	1992	1992	1992	1992	0
369	20250409	152500	10678843	1992	1992	1992	1992	0
370	20250409	152400	10678843	1992	1992	1992	1992	0
371	20250409	152300	10678843	1992	1992	1992	1992	0
372	20250409	152200	10678843	1992	1992	1992	1992	0
373	20250409	152100	10678843	1992	1992	1992	1992	0
374	20250409	152000	10678843	1992	1992	1992	1992	0
375	20250409	151900	10678843	1992	1992	1992	1992	0
376	20250409	151800	10678843	1992	1992	1992	1992	0
377	20250409	151700	10678843	1992	1992	1992	1992	0
378	20250409	151600	10678843	1992	1992	1992	1992	0
379	20250409	151500	10678843	1992	1992	1992	1992	0
380	20250409	151400	10678843	1992	1992	1992	1992	0
381	20250409	151300	10678843	1992	1992	1992	1992	0
382	20250409	151200	10678843	1992	1992	1992	1992	0
383	20250409	151100	10678843	1992	1992	1992	1992	0
384	20250409	151000	10678843	1992	1992	1992	1992	0
385	20250409	150900	10678843	1992	1992	1992	1992	0
386	20250409	150800	10678843	1992	1992	1992	1992	0
387	20250409	150700	10678843	1992	1992	1992	1992	0
388	20250409	150600	10678843	1992	1992	1992	1992	0
389	20250409	150500	10678843	1992	1992	1992	1992	0
390	20250409	150400	10678843	1992	1992	1992	1992	0
391	20250409	150300	10678843	1992	1992	1992	1992	0
392	20250409	150200	10678843	1992	1992	1992	1992	0
393	20250409	150100	10678843	1992	1992	1992	1992	0
394	20250409	150000	10678843	1992	1992	1992	1992	0
395	20250409	145900	10678843	1992	1992	1992	1992	0
396	20250409	145800	10678843	1992	1992	1992	1992	0
397	20250409	145700	10678843	1992	1992	1992	1992	0
398	20250409	145600	10678843	1992	1992	1992	1992	0
399	20250409	145500	10678843	1992	1992	1992	1992	0
400	20250409	145400	10678843	1992	1992	1992	1992	0
401	20250409	145300	10678843	1992	1992	1992	1992	0
402	20250409	145200	10678843	1992	1992	1992	1992	30
403	20250409	145100	10619083	1992	1992	1992	1992	0
404	20250409	145000	10619083	1992	1992	1992	1992	0
405	20250409	144900	10619083	1992	1992	1992	1992	0
406	20250409	144800	10619083	1992	1992	1992	1992	0
407	20250409	144700	10619083	1992	1992	1992	1992	0
408	20250409	144600	10619083	1992	1992	1992	1992	0
409	20250409	144500	10619083	1992	1992	1992	1992	0
410	20250409	144400	10619083	1992	1992	1992	1992	0
411	20250409	144300	10619083	1992	1992	1992	1992	0
412	20250409	144200	10619083	1992	1992	1992	1992	0
413	20250409	144100	10619083	1992	1992	1992	1992	0
414	20250409	144000	10619083	1992	1992	1992	1992	264
415	20250409	143900	10093195	1992	1992	1992	1992	0
416	20250409	143800	10093195	1992	1992	1992	1992	244
417	20250409	143700	9607147	1992	1992	1992	1992	0
418	20250409	143600	9607147	1992	1992	1992	1992	0
419	20250409	143500	9607147	1992	1992	1992	1992	0
420	20250409	143400	9607147	1992	1992	1992	1992	0
421	20250409	143300	9607147	1992	1992	1992	1992	0
422	20250409	143200	9607147	1992	1992	1992	1992	0
423	20250409	143100	9607147	1992	1992	1992	1992	0
424	20250409	143000	9607147	1992	1992	1992	1992	0
425	20250409	142900	9607147	1992	1992	1992	1992	0
426	20250409	142800	9607147	1992	1992	1992	1992	0
427	20250409	142700	9607147	1992	1992	1992	1992	0
428	20250409	142600	9607147	1992	1992	1992	1992	0
429	20250409	142500	9607147	1992	1992	1992	1992	0
430	20250409	142400	9607147	1992	1992	1992	1992	0
431	20250409	142300	9607147	1992	1992	1992	1992	0
432	20250409	142200	9607147	1992	1992	1992	1992	0
433	20250409	142100	9607147	1992	1992	1992	1992	0
434	20250409	142000	9607147	1992	1992	1992	1992	0
435	20250409	141900	9607147	1992	1992	1992	1992	0
436	20250409	141800	9607147	1992	1992	1992	1992	0
437	20250409	141700	9607147	1992	1992	1992	1992	0
438	20250409	141600	9607147	1992	1992	1992	1992	0
439	20250409	141500	9607147	1992	1992	1992	1992	0
440	20250409	141400	9607147	1992	1992	1992	1992	0
441	20250409	141300	9607147	1992	1992	1992	1992	0
442	20250409	141200	9607147	1992	1992	1992	1992	0
443	20250409	141100	9607147	1992	1992	1992	1992	0
444	20250409	141000	9607147	1992	1992	1992	1992	0
445	20250409	140900	9607147	1992	1992	1992	1992	0
446	20250409	140800	9607147	1992	1992	1992	1992	0
447	20250409	140700	9607147	1992	1992	1992	1992	0
448	20250409	140600	9607147	1992	1992	1992	1992	0
449	20250409	140500	9607147	1992	1992	1992	1992	0
450	20250409	140400	9607147	1992	1992	1992	1992	0
451	20250409	140300	9607147	1992	1992	1992	1992	0
452	20250409	140200	9607147	1992	1992	1992	1992	0
453	20250409	140100	9607147	1992	1992	1992	1992	0
454	20250409	140000	9607147	1992	1992	1992	1992	0
455	20250409	135900	9607147	1992	1992	1992	1992	0
456	20250409	135800	9607147	1992	1992	1992	1992	0
457	20250409	135700	9607147	1992	1992	1992	1992	0
458	20250409	135600	9607147	1992	1992	1992	1992	0
459	20250409	135500	9607147	1992	1992	1992	1992	0
460	20250409	135400	9607147	1992	1992	1992	1992	0
461	20250409	135300	9607147	1992	1992	1992	1992	0
462	20250409	135200	9607147	1992	1992	1992	1992	0
463	20250409	135100	9607147	1992	1992	1992	1992	0
464	20250409	135000	9607147	1992	1992	1992	1992	0
465	20250409	134900	9607147	1992	1992	1992	1992	0
466	20250409	134800	9607147	1992	1992	1992	1992	0
467	20250409	134700	9607147	1992	1992	1992	1992	0
468	20250409	134600	9607147	1992	1992	1992	1992	0
469	20250409	134500	9607147	1992	1992	1992	1992	0
470	20250409	134400	9607147	1992	1992	1992	1992	0
471	20250409	134300	9607147	1992	1992	1992	1992	0
472	20250409	134200	9607147	1992	1992	1992	1992	0
473	20250409	134100	9607147	1992	1992	1992	1992	0
474	20250409	134000	9607147	1992	1992	1992	1992	0
475	20250409	133900	9607147	1992	1992	1992	1992	0
476	20250409	133800	9607147	1992	1992	1992	1992	0
477	20250409	133700	9607147	1992	1992	1992	1992	0
478	20250409	133600	9607147	1992	1992	1992	1992	0
479	20250409	133500	9607147	1992	1992	1992	1992	0
480	20250409	133400	9607147	1992	1992	1992	1992	0
481	20250409	133300	9607147	1992	1992	1992	1992	0
482	20250409	133200	9607147	1992	1992	1992	1992	0
483	20250409	133100	9607147	1992	1992	1992	1992	50
484	20250409	133000	9507547	1992	1992	1992	1992	0
485	20250409	132900	9507547	1992	1992	1992	1992	0
486	20250409	132800	9507547	1992	1992	1992	1992	0
487	20250409	132700	9507547	1992	1992	1992	1992	0
488	20250409	132600	9507547	1992	1992	1992	1992	0
489	20250409	132500	9507547	1992	1992	1992	1992	0
490	20250409	132400	9507547	1992	1992	1992	1992	0
491	20250409	132300	9507547	1992	1992	1992	1992	0
492	20250409	132200	9507547	1992	1992	1992	1992	0
493	20250409	132100	9507547	1992	1992	1992	1992	0
494	20250409	132000	9507547	1992	1992	1992	1992	0
495	20250409	131900	9507547	1992	1992	1992	1992	0
496	20250409	131800	9507547	1992	1992	1992	1992	0
497	20250409	131700	9507547	1992	1992	1992	1992	0
498	20250409	131600	9507547	1992	1992	1992	1992	0
499	20250409	131500	9507547	1992	1992	1992	1992	0
500	20250409	131400	9507547	1992	1992	1992	1992	0
501	20250409	131300	9507547	1992	1992	1992	1992	0
502	20250409	131200	9507547	1992	1992	1992	1992	0
503	20250409	131100	9507547	1992	1992	1992	1992	0
504	20250409	131000	9507547	1992	1992	1992	1992	0
505	20250409	130900	9507547	1992	1992	1992	1992	0
506	20250409	130800	9507547	1992	1992	1992	1992	0
507	20250409	130700	9507547	1992	1992	1992	1992	0
508	20250409	130600	9507547	1992	1992	1992	1992	0
509	20250409	130500	9507547	1992	1992	1992	1992	0
510	20250409	130400	9507547	1992	1992	1992	1992	0
511	20250409	130300	9507547	1992	1992	1992	1992	0
512	20250409	130200	9507547	1992	1992	1992	1992	0
513	20250409	130100	9507547	1992	1992	1992	1992	9
514	20250409	130000	9489619	1992	1992	1992	1992	0
515	20250409	125900	9489619	1992	1992	1992	1992	0
516	20250409	125800	9489619	1992	1992	1992	1992	0
517	20250409	125700	9489619	1992	1992	1992	1992	0
518	20250409	125600	9489619	1992	1992	1992	1992	0
519	20250409	125500	9489619	1992	1992	1992	1992	0
520	20250409	125400	9489619	1992	1992	1992	1992	0
521	20250409	125300	9489619	1992	1992	1992	1992	0
522	20250409	125200	9489619	1992	1992	1992	1992	0
523	20250409	125100	9489619	1992	1992	1992	1992	0
524	20250409	125000	9489619	1992	1992	1992	1992	0
525	20250409	124900	9489619	1992	1992	1992	1992	0
526	20250409	124800	9489619	1992	1992	1992	1992	0
527	20250409	124700	9489619	1992	1992	1992	1992	0
528	20250409	124600	9489619	1992	1992	1992	1992	0
529	20250409	124500	9489619	1992	1992	1992	1992	0
530	20250409	124400	9489619	1992	1992	1992	1992	0
531	20250409	124300	9489619	1992	1992	1992	1992	0
532	20250409	124200	9489619	1992	1992	1992	1992	0
533	20250409	124100	9489619	1992	1992	1992	1992	0
534	20250409	124000	9489619	1992	1992	1992	1992	0
535	20250409	123900	9489619	1992	1994	1994	1992	35
536	20250409	123800	9419831	1994	1994	1994	1994	0
537	20250409	123700	9419831	1994	1994	1994	1994	0
538	20250409	123600	9419831	1994	1994	1994	1994	0
539	20250409	123500	9419831	1994	1994	1994	1994	0
540	20250409	123400	9419831	1994	1994	1994	1994	0
541	20250409	123300	9419831	1994	1994	1994	1994	0
542	20250409	123200	9419831	1994	1994	1994	1994	0
543	20250409	123100	9419831	1994	1994	1994	1994	0
544	20250409	123000	9419831	1994	1994	1994	1994	0
545	20250409	122900	9419831	1994	1994	1994	1994	0
546	20250409	122800	9419831	1994	1994	1994	1994	0
547	20250409	122700	9419831	1994	1994	1994	1994	0
548	20250409	122600	9419831	1994	1994	1994	1994	0
549	20250409	122500	9419831	1994	1994	1994	1994	0
550	20250409	122400	9419831	1994	1994	1994	1994	0
551	20250409	122300	9419831	1994	1994	1994	1994	0
552	20250409	122200	9419831	1994	1994	1994	1994	0
553	20250409	122100	9419831	1994	1994	1994	1994	0
554	20250409	122000	9419831	1994	1994	1994	1994	0
555	20250409	121900	9419831	1994	1994	1994	1994	10
556	20250409	121800	9399891	1995	1995	1995	1995	0
557	20250409	121700	9399891	1995	1995	1995	1995	0
558	20250409	121600	9399891	1995	1995	1995	1995	0
559	20250409	121500	9399891	1995	1995	1995	1995	0
560	20250409	121400	9399891	1995	1995	1995	1995	0
561	20250409	121300	9399891	1995	1995	1995	1995	0
562	20250409	121200	9399891	1995	1995	1995	1995	0
563	20250409	121100	9399891	1995	1995	1995	1995	0
564	20250409	121000	9399891	1995	1996	1996	1995	97
565	20250409	120900	9206325	1999	1999	1999	1999	0
566	20250409	120800	9206325	1999	1999	1999	1999	0
567	20250409	120700	9206325	1999	1999	1999	1999	0
568	20250409	120600	9206325	1999	1999	1999	1999	0
569	20250409	120500	9206325	1999	1999	1999	1999	0
570	20250409	120400	9206325	1999	1999	1999	1999	0
571	20250409	120300	9206325	1999	1999	1999	1999	0
572	20250409	120200	9206325	1999	1999	1999	1999	0
573	20250409	120100	9206325	1999	1999	1999	1999	0
574	20250409	120000	9206325	1999	1999	1999	1999	0
575	20250409	115900	9206325	1999	1999	1999	1999	0
576	20250409	115800	9206325	1999	1999	1999	1999	0
577	20250409	115700	9206325	1999	1999	1999	1999	0
578	20250409	115600	9206325	1999	1999	1999	1999	0
579	20250409	115500	9206325	1999	1999	1999	1999	0
580	20250409	115400	9206325	1999	1999	1999	1999	0
581	20250409	115300	9206325	1999	1999	1999	1999	0
582	20250409	115200	9206325	1999	1999	1999	1999	0
583	20250409	115100	9206325	1999	1999	1999	1999	0
584	20250409	115000	9206325	1999	1999	1999	1999	0
585	20250409	114900	9206325	1999	1999	1999	1999	0
586	20250409	114800	9206325	1999	1999	1999	1999	0
587	20250409	114700	9206325	1999	1999	1999	1999	0
588	20250409	114600	9206325	1999	1999	1999	1999	0
589	20250409	114500	9206325	1999	1999	1999	1999	0
590	20250409	114400	9206325	1999	1999	1999	1999	0
591	20250409	114300	9206325	1999	1999	1999	1999	0
592	20250409	114200	9206325	1999	1999	1999	1999	0
593	20250409	114100	9206325	1999	1999	1999	1999	0
594	20250409	114000	9206325	1999	1999	1999	1999	0
595	20250409	113900	9206325	1999	1999	1999	1999	0
596	20250409	113800	9206325	1999	1999	1999	1999	0
597	20250409	113700	9206325	1999	1999	1999	1999	0
598	20250409	113600	9206325	1999	1999	1999	1999	0
599	20250409	113500	9206325	1999	1999	1999	1999	0
600	20250409	113400	9206325	1999	1999	1999	1999	0
601	20250409	113300	9206325	1999	1999	1999	1999	0
602	20250409	113200	9206325	1999	1999	1999	1999	0
603	20250409	113100	9206325	1999	1999	1999	1999	0
604	20250409	113000	9206325	1999	1999	1999	1999	0
605	20250409	112900	9206325	1999	1999	1999	1999	0
606	20250409	112800	9206325	1999	1999	1999	1999	0
607	20250409	112700	9206325	1999	1999	1999	1999	0
608	20250409	112600	9206325	1999	1999	1999	1999	0
609	20250409	112500	9206325	1999	1999	1999	1999	0
610	20250409	112400	9206325	1999	1999	1999	1999	0
611	20250409	112300	9206325	1999	1999	1999	1999	0
612	20250409	112200	9206325	1999	1999	1999	1999	0
613	20250409	112100	9206325	1999	1999	1999	1999	0
614	20250409	112000	9206325	1999	1999	1999	1999	0
615	20250409	111900	9206325	1999	1999	1999	1999	0
616	20250409	111800	9206325	1999	1999	1999	1999	0
617	20250409	111700	9206325	1999	1999	1999	1999	0
618	20250409	111600	9206325	1999	1999	1999	1999	0
619	20250409	111500	9206325	1999	1999	1999	1999	0
620	20250409	111400	9206325	1999	1999	1999	1999	0
621	20250409	111300	9206325	1999	1999	1999	1999	0
622	20250409	111200	9206325	1999	1999	1999	1999	0
623	20250409	111100	9206325	1999	1999	1999	1999	0
624	20250409	111000	9206325	1999	1999	1999	1999	0
625	20250409	110900	9206325	1999	1999	1999	1999	0
626	20250409	110800	9206325	1999	1999	1999	1999	0
627	20250409	110700	9206325	1999	1999	1999	1999	0
628	20250409	110600	9206325	1999	1999	1999	1999	0
629	20250409	110500	9206325	1999	1999	1999	1999	0
630	20250409	110400	9206325	1999	1999	1999	1999	0
631	20250409	110300	9206325	1999	1999	1999	1999	0
632	20250409	110200	9206325	1999	1999	1999	1999	0
633	20250409	110100	9206325	1999	1999	1999	1999	0
634	20250409	110000	9206325	1999	1999	1999	1999	0
635	20250409	105900	9206325	1999	1999	1999	1999	0
636	20250409	105800	9206325	1999	1999	1999	1999	0
637	20250409	105700	9206325	1999	1999	1999	1999	0
638	20250409	105600	9206325	1999	1999	1999	1999	0
639	20250409	105500	9206325	1999	1999	1999	1999	0
640	20250409	105400	9206325	1999	1999	1999	1999	0
641	20250409	105300	9206325	1999	1999	1999	1999	0
642	20250409	105200	9206325	1999	1999	1999	1999	0
643	20250409	105100	9206325	1999	1999	1999	1999	0
644	20250409	105000	9206325	1999	1999	1999	1999	0
645	20250409	104900	9206325	1999	1999	1999	1999	0
646	20250409	104800	9206325	1999	1999	1999	1999	0
647	20250409	104700	9206325	1999	1999	1999	1999	0
648	20250409	104600	9206325	1999	1999	1999	1999	0
649	20250409	104500	9206325	1999	1999	1999	1999	0
650	20250409	104400	9206325	1999	1999	1999	1999	0
651	20250409	104300	9206325	1999	1999	1999	1999	0
652	20250409	104200	9206325	1999	1999	1999	1999	0
653	20250409	104100	9206325	1999	1999	1999	1999	0
654	20250409	104000	9206325	1999	1999	1999	1999	0
655	20250409	103900	9206325	1999	1999	1999	1999	0
656	20250409	103800	9206325	1999	1997	1999	1997	4300
657	20250409	103700	611287	1994	1994	1994	1994	0
658	20250409	103600	611287	1994	1994	1994	1994	0
659	20250409	103500	611287	1994	1994	1994	1994	0
660	20250409	103400	611287	1994	1994	1994	1994	0
661	20250409	103300	611287	1994	1994	1994	1994	0
662	20250409	103200	611287	1994	1994	1994	1994	0
663	20250409	103100	611287	1994	1994	1994	1994	0
664	20250409	103000	611287	1994	1994	1994	1994	0
665	20250409	102900	611287	1994	1994	1994	1994	0
666	20250409	102800	611287	1994	1994	1994	1994	0
667	20250409	102700	611287	1994	1994	1994	1994	0
668	20250409	102600	611287	1994	1994	1994	1994	0
669	20250409	102500	611287	1994	1994	1994	1994	0
670	20250409	102400	611287	1994	1994	1994	1994	0
671	20250409	102300	611287	1994	1994	1994	1994	0
672	20250409	102200	611287	1994	1994	1994	1994	0
673	20250409	102100	611287	1994	1994	1994	1994	0
674	20250409	102000	611287	1994	1994	1994	1994	0
675	20250409	101900	611287	1994	1994	1994	1994	0
676	20250409	101800	611287	1994	1994	1994	1994	0
677	20250409	101700	611287	1994	1994	1994	1994	0
678	20250409	101600	611287	1994	1994	1994	1994	0
679	20250409	101500	611287	1994	1994	1994	1994	0
680	20250409	101400	611287	1994	1994	1994	1994	0
681	20250409	101300	611287	1994	1994	1994	1994	0
682	20250409	101200	611287	1994	1994	1994	1994	0
683	20250409	101100	611287	1994	1994	1994	1994	0
684	20250409	101000	611287	1994	1994	1994	1994	0
685	20250409	100900	611287	1994	1994	1994	1994	0
686	20250409	100800	611287	1994	1994	1994	1994	0
687	20250409	100700	611287	1994	1994	1994	1994	0
688	20250409	100600	611287	1994	1994	1994	1994	0
689	20250409	100500	611287	1994	1994	1994	1994	0
690	20250409	100400	611287	1994	1994	1994	1994	0
691	20250409	100300	611287	1994	1994	1994	1994	0
692	20250409	100200	611287	1994	1994	1994	1994	0
693	20250409	100100	611287	1994	1994	1994	1994	0
694	20250409	100000	611287	1994	1994	1994	1994	0
695	20250409	095900	611287	1994	1994	1994	1994	0
696	20250409	095800	611287	1994	1994	1994	1994	0
697	20250409	095700	611287	1994	1994	1994	1994	0
698	20250409	095600	611287	1994	1994	1994	1994	2
699	20250409	095500	607299	1994	1994	1994	1994	0
700	20250409	095400	607299	1994	1994	1994	1994	0
701	20250409	095300	607299	1994	1994	1994	1994	1
702	20250409	095200	605305	1997	1997	1997	1997	0
703	20250409	095100	605305	1997	1997	1997	1997	1
704	20250409	095000	603308	1998	1998	1998	1998	0
705	20250409	094900	603308	1998	1998	1998	1998	0
706	20250409	094800	603308	1998	1998	1998	1998	0
707	20250409	094700	603308	1998	1998	1998	1998	0
708	20250409	094600	603308	1998	1998	1998	1998	0
709	20250409	094500	603308	1998	1998	1998	1998	0
710	20250409	094400	603308	1998	1995	1998	1995	5
711	20250409	094300	593324	1994	1994	1994	1994	0
712	20250409	094200	593324	1994	1994	1994	1994	0
713	20250409	094100	593324	1994	1994	1994	1994	0
714	20250409	094000	593324	1994	1991	1994	1991	231
715	20250409	093900	133400	1991	1991	1991	1991	0
716	20250409	093800	133400	1991	1991	1991	1991	0
717	20250409	093700	133400	1991	1991	1991	1991	0
718	20250409	093600	133400	1991	1991	1991	1991	0
719	20250409	093500	133400	1991	1991	1991	1991	50
720	20250409	093400	33850	1991	1991	1991	1991	0
721	20250409	093300	33850	1991	1991	1991	1991	0
722	20250409	093200	33850	1991	1991	1991	1991	0
723	20250409	093100	33850	1991	1991	1991	1991	0
724	20250409	093000	33850	1991	1991	1991	1991	0
725	20250409	092900	33850	1991	1991	1991	1991	0
726	20250409	092800	33850	1991	1991	1991	1991	0
727	20250409	092700	33850	1991	1991	1991	1991	0
728	20250409	092600	33850	1991	1991	1991	1991	0
729	20250409	092500	33850	1991	1991	1991	1991	0
730	20250409	092400	33850	1991	1991	1991	1991	0
731	20250409	092300	33850	1991	1991	1991	1991	0
732	20250409	092200	33850	1991	1991	1991	1991	0
733	20250409	092100	33850	1991	1991	1991	1991	0
734	20250409	092000	33850	1991	1991	1991	1991	0
735	20250409	091900	33850	1991	1991	1991	1991	0
736	20250409	091800	33850	1991	1991	1991	1991	0
737	20250409	091700	33850	1991	1991	1991	1991	0
738	20250409	091600	33850	1991	1991	1991	1991	0
739	20250409	091500	33850	1991	1991	1991	1991	0
740	20250409	091400	33850	1991	1991	1991	1991	0
741	20250409	091300	33850	1991	1991	1991	1991	0
742	20250409	091200	33850	1991	1991	1991	1991	0
743	20250409	091100	33850	1991	1991	1991	1991	0
744	20250409	091000	33850	1991	1991	1991	1991	0
745	20250409	090900	33850	1991	1991	1991	1991	0
746	20250409	090800	33850	1991	1991	1991	1991	0
747	20250409	090700	33850	1991	1991	1991	1991	1
748	20250409	090600	31859	1991	1991	1991	1991	0
749	20250409	090500	31859	1991	1991	1991	1991	0
750	20250409	090400	31859	1991	1991	1991	1991	0
751	20250409	090300	31859	1991	1991	1991	1991	0
752	20250409	090200	31859	1991	1991	1991	1991	0
753	20250409	090100	31859	1991	1991	1991	1991	15
754	20250409	090000	1994	1994	1994	1994	1994	1