KissMeData/489730/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	212500	44956360	1989	1989	1989	1989	30
3	20250403	212400	44956360	1989	1989	1989	1989	0
4	20250403	212300	44956360	1989	1989	1989	1989	0
5	20250403	212200	44956360	1989	1989	1989	1989	0
6	20250403	212100	44956360	1989	1989	1989	1989	0
7	20250403	212000	44956360	1989	1989	1989	1989	0
8	20250403	211900	44956360	1989	1989	1989	1989	0
9	20250403	211800	44956360	1989	1989	1989	1989	0
10	20250403	211700	44956360	1989	1989	1989	1989	0
11	20250403	211600	44956360	1989	1989	1989	1989	0
12	20250403	211500	44956360	1989	1989	1989	1989	0
13	20250403	211400	44956360	1989	1989	1989	1989	0
14	20250403	211300	44956360	1989	1989	1989	1989	0
15	20250403	211200	44956360	1989	1989	1989	1989	0
16	20250403	211100	44956360	1989	1989	1989	1989	0
17	20250403	211000	44956360	1989	1989	1989	1989	0
18	20250403	210900	44956360	1989	1989	1989	1989	0
19	20250403	210800	44956360	1989	1989	1989	1989	0
20	20250403	210700	44956360	1989	1989	1989	1989	0
21	20250403	210600	44956360	1989	1989	1989	1989	0
22	20250403	210500	44956360	1989	1989	1989	1989	0
23	20250403	210400	44956360	1989	1989	1989	1989	0
24	20250403	210300	44956360	1989	1989	1989	1989	0
25	20250403	210200	44956360	1989	1989	1989	1989	0
26	20250403	210100	44956360	1989	1989	1989	1989	0
27	20250403	210000	44956360	1989	1989	1989	1989	0
28	20250403	205900	44956360	1989	1989	1989	1989	0
29	20250403	205800	44956360	1989	1989	1989	1989	0
30	20250403	205700	44956360	1989	1989	1989	1989	0
31	20250403	205600	44956360	1989	1989	1989	1989	0
32	20250403	205500	44956360	1989	1989	1989	1989	30
33	20250403	205400	44956360	1989	1989	1989	1989	0
34	20250403	205300	44956360	1989	1989	1989	1989	0
35	20250403	205200	44956360	1989	1989	1989	1989	0
36	20250403	205100	44956360	1989	1989	1989	1989	0
37	20250403	205000	44956360	1989	1989	1989	1989	0
38	20250403	204900	44956360	1989	1989	1989	1989	0
39	20250403	204800	44956360	1989	1989	1989	1989	0
40	20250403	204700	44956360	1989	1989	1989	1989	0
41	20250403	204600	44956360	1989	1989	1989	1989	0
42	20250403	204500	44956360	1989	1989	1989	1989	0
43	20250403	204400	44956360	1989	1989	1989	1989	0
44	20250403	204300	44956360	1989	1989	1989	1989	0
45	20250403	204200	44956360	1989	1989	1989	1989	0
46	20250403	204100	44956360	1989	1989	1989	1989	0
47	20250403	204000	44956360	1989	1989	1989	1989	0
48	20250403	203900	44956360	1989	1989	1989	1989	0
49	20250403	203800	44956360	1989	1989	1989	1989	0
50	20250403	203700	44956360	1989	1989	1989	1989	0
51	20250403	203600	44956360	1989	1989	1989	1989	0
52	20250403	203500	44956360	1989	1989	1989	1989	0
53	20250403	203400	44956360	1989	1989	1989	1989	0
54	20250403	203300	44956360	1989	1989	1989	1989	0
55	20250403	203200	44956360	1989	1989	1989	1989	0
56	20250403	203100	44956360	1989	1989	1989	1989	0
57	20250403	203000	44956360	1989	1989	1989	1989	0
58	20250403	202900	44956360	1989	1989	1989	1989	0
59	20250403	202800	44956360	1989	1989	1989	1989	0
60	20250403	202700	44956360	1989	1989	1989	1989	0
61	20250403	202600	44956360	1989	1989	1989	1989	0
62	20250403	202500	44956360	1989	1989	1989	1989	30
63	20250403	202400	44956360	1989	1989	1989	1989	0
64	20250403	202300	44956360	1989	1989	1989	1989	0
65	20250403	202200	44956360	1989	1989	1989	1989	0
66	20250403	202100	44956360	1989	1989	1989	1989	0
67	20250403	202000	44956360	1989	1989	1989	1989	0
68	20250403	201900	44956360	1989	1989	1989	1989	0
69	20250403	201800	44956360	1989	1989	1989	1989	0
70	20250403	201700	44956360	1989	1989	1989	1989	0
71	20250403	201600	44956360	1989	1989	1989	1989	0
72	20250403	201500	44956360	1989	1989	1989	1989	0
73	20250403	201400	44956360	1989	1989	1989	1989	0
74	20250403	201300	44956360	1989	1989	1989	1989	0
75	20250403	201200	44956360	1989	1989	1989	1989	0
76	20250403	201100	44956360	1989	1989	1989	1989	0
77	20250403	201000	44956360	1989	1989	1989	1989	0
78	20250403	200900	44956360	1989	1989	1989	1989	0
79	20250403	200800	44956360	1989	1989	1989	1989	0
80	20250403	200700	44956360	1989	1989	1989	1989	0
81	20250403	200600	44956360	1989	1989	1989	1989	0
82	20250403	200500	44956360	1989	1989	1989	1989	0
83	20250403	200400	44956360	1989	1989	1989	1989	0
84	20250403	200300	44956360	1989	1989	1989	1989	0
85	20250403	200200	44956360	1989	1989	1989	1989	0
86	20250403	200100	44956360	1989	1989	1989	1989	0
87	20250403	200000	44956360	1989	1989	1989	1989	0
88	20250403	195900	44956360	1989	1989	1989	1989	0
89	20250403	195800	44956360	1989	1989	1989	1989	0
90	20250403	195700	44956360	1989	1989	1989	1989	0
91	20250403	195600	44956360	1989	1989	1989	1989	0
92	20250403	195500	44956360	1989	1989	1989	1989	30
93	20250403	195400	44956360	1989	1989	1989	1989	0
94	20250403	195300	44956360	1989	1989	1989	1989	0
95	20250403	195200	44956360	1989	1989	1989	1989	0
96	20250403	195100	44956360	1989	1989	1989	1989	0
97	20250403	195000	44956360	1989	1989	1989	1989	0
98	20250403	194900	44956360	1989	1989	1989	1989	0
99	20250403	194800	44956360	1989	1989	1989	1989	0
100	20250403	194700	44956360	1989	1989	1989	1989	0
101	20250403	194600	44956360	1989	1989	1989	1989	0
102	20250403	194500	44956360	1989	1989	1989	1989	0
103	20250403	194400	44956360	1989	1989	1989	1989	0
104	20250403	194300	44956360	1989	1989	1989	1989	0
105	20250403	194200	44956360	1989	1989	1989	1989	0
106	20250403	194100	44956360	1989	1989	1989	1989	0
107	20250403	194000	44956360	1989	1989	1989	1989	0
108	20250403	193900	44956360	1989	1989	1989	1989	0
109	20250403	193800	44956360	1989	1989	1989	1989	0
110	20250403	193700	44956360	1989	1989	1989	1989	0
111	20250403	193600	44956360	1989	1989	1989	1989	0
112	20250403	193500	44956360	1989	1989	1989	1989	0
113	20250403	193400	44956360	1989	1989	1989	1989	0
114	20250403	193300	44956360	1989	1989	1989	1989	0
115	20250403	193200	44956360	1989	1989	1989	1989	0
116	20250403	193100	44956360	1989	1989	1989	1989	0
117	20250403	193000	44956360	1989	1989	1989	1989	0
118	20250403	192900	44956360	1989	1989	1989	1989	0
119	20250403	192800	44956360	1989	1989	1989	1989	0
120	20250403	192700	44956360	1989	1989	1989	1989	0
121	20250403	192600	44956360	1989	1989	1989	1989	0
122	20250403	192500	44956360	1989	1989	1989	1989	30
123	20250403	192400	44956360	1989	1989	1989	1989	0
124	20250403	192300	44956360	1989	1989	1989	1989	0
125	20250403	192200	44956360	1989	1989	1989	1989	0
126	20250403	192100	44956360	1989	1989	1989	1989	0
127	20250403	192000	44956360	1989	1989	1989	1989	0
128	20250403	191900	44956360	1989	1989	1989	1989	0
129	20250403	191800	44956360	1989	1989	1989	1989	0
130	20250403	191700	44956360	1989	1989	1989	1989	0
131	20250403	191600	44956360	1989	1989	1989	1989	0
132	20250403	191500	44956360	1989	1989	1989	1989	0
133	20250403	191400	44956360	1989	1989	1989	1989	0
134	20250403	191300	44956360	1989	1989	1989	1989	0
135	20250403	191200	44956360	1989	1989	1989	1989	0
136	20250403	191100	44956360	1989	1989	1989	1989	0
137	20250403	191000	44956360	1989	1989	1989	1989	0
138	20250403	190900	44956360	1989	1989	1989	1989	0
139	20250403	190800	44956360	1989	1989	1989	1989	0
140	20250403	190700	44956360	1989	1989	1989	1989	0
141	20250403	190600	44956360	1989	1989	1989	1989	0
142	20250403	190500	44956360	1989	1989	1989	1989	0
143	20250403	190400	44956360	1989	1989	1989	1989	0
144	20250403	190300	44956360	1989	1989	1989	1989	0
145	20250403	190200	44956360	1989	1989	1989	1989	0
146	20250403	190100	44956360	1989	1989	1989	1989	0
147	20250403	190000	44956360	1989	1989	1989	1989	0
148	20250403	185900	44956360	1989	1989	1989	1989	0
149	20250403	185800	44956360	1989	1989	1989	1989	0
150	20250403	185700	44956360	1989	1989	1989	1989	0
151	20250403	185600	44956360	1989	1989	1989	1989	0
152	20250403	185500	44956360	1989	1989	1989	1989	30
153	20250403	185400	44956360	1989	1989	1989	1989	0
154	20250403	185300	44956360	1989	1989	1989	1989	0
155	20250403	185200	44956360	1989	1989	1989	1989	0
156	20250403	185100	44956360	1989	1989	1989	1989	0
157	20250403	185000	44956360	1989	1989	1989	1989	0
158	20250403	184900	44956360	1989	1989	1989	1989	0
159	20250403	184800	44956360	1989	1989	1989	1989	0
160	20250403	184700	44956360	1989	1989	1989	1989	0
161	20250403	184600	44956360	1989	1989	1989	1989	0
162	20250403	184500	44956360	1989	1989	1989	1989	0
163	20250403	184400	44956360	1989	1989	1989	1989	0
164	20250403	184300	44956360	1989	1989	1989	1989	0
165	20250403	184200	44956360	1989	1989	1989	1989	0
166	20250403	184100	44956360	1989	1989	1989	1989	0
167	20250403	184000	44956360	1989	1989	1989	1989	0
168	20250403	183900	44956360	1989	1989	1989	1989	0
169	20250403	183800	44956360	1989	1989	1989	1989	0
170	20250403	183700	44956360	1989	1989	1989	1989	0
171	20250403	183600	44956360	1989	1989	1989	1989	0
172	20250403	183500	44956360	1989	1989	1989	1989	0
173	20250403	183400	44956360	1989	1989	1989	1989	0
174	20250403	183300	44956360	1989	1989	1989	1989	0
175	20250403	183200	44956360	1989	1989	1989	1989	0
176	20250403	183100	44956360	1989	1989	1989	1989	0
177	20250403	183000	44956360	1989	1989	1989	1989	0
178	20250403	182900	44956360	1989	1989	1989	1989	0
179	20250403	182800	44956360	1989	1989	1989	1989	0
180	20250403	182700	44956360	1989	1989	1989	1989	0
181	20250403	182600	44956360	1989	1989	1989	1989	0
182	20250403	182500	44956360	1989	1989	1989	1989	30
183	20250403	182400	44956360	1989	1989	1989	1989	0
184	20250403	182300	44956360	1989	1989	1989	1989	0
185	20250403	182200	44956360	1989	1989	1989	1989	0
186	20250403	182100	44956360	1989	1989	1989	1989	0
187	20250403	182000	44956360	1989	1989	1989	1989	0
188	20250403	181900	44956360	1989	1989	1989	1989	0
189	20250403	181800	44956360	1989	1989	1989	1989	0
190	20250403	181700	44956360	1989	1989	1989	1989	0
191	20250403	181600	44956360	1989	1989	1989	1989	0
192	20250403	181500	44956360	1989	1989	1989	1989	0
193	20250403	181400	44956360	1989	1989	1989	1989	0
194	20250403	181300	44956360	1989	1989	1989	1989	0
195	20250403	181200	44956360	1989	1989	1989	1989	0
196	20250403	181100	44956360	1989	1989	1989	1989	0
197	20250403	181000	44956360	1989	1989	1989	1989	0
198	20250403	180900	44956360	1989	1989	1989	1989	0
199	20250403	180800	44956360	1989	1989	1989	1989	0
200	20250403	180700	44956360	1989	1989	1989	1989	0
201	20250403	180600	44956360	1989	1989	1989	1989	0
202	20250403	180500	44956360	1989	1989	1989	1989	0
203	20250403	180400	44956360	1989	1989	1989	1989	0
204	20250403	180300	44956360	1989	1989	1989	1989	0
205	20250403	180200	44956360	1989	1989	1989	1989	0
206	20250403	180100	44956360	1989	1989	1989	1989	0
207	20250403	180000	44956360	1989	1989	1989	1989	0
208	20250403	175900	44956360	1989	1989	1989	1989	0
209	20250403	175800	44956360	1989	1989	1989	1989	0
210	20250403	175700	44956360	1989	1989	1989	1989	0
211	20250403	175600	44956360	1989	1989	1989	1989	0
212	20250403	175500	44956360	1989	1989	1989	1989	30
213	20250403	175400	44956360	1989	1989	1989	1989	0
214	20250403	175300	44956360	1989	1989	1989	1989	0
215	20250403	175200	44956360	1989	1989	1989	1989	0
216	20250403	175100	44956360	1989	1989	1989	1989	0
217	20250403	175000	44956360	1989	1989	1989	1989	0
218	20250403	174900	44956360	1989	1989	1989	1989	0
219	20250403	174800	44956360	1989	1989	1989	1989	0
220	20250403	174700	44956360	1989	1989	1989	1989	0
221	20250403	174600	44956360	1989	1989	1989	1989	0
222	20250403	174500	44956360	1989	1989	1989	1989	0
223	20250403	174400	44956360	1989	1989	1989	1989	0
224	20250403	174300	44956360	1989	1989	1989	1989	0
225	20250403	174200	44956360	1989	1989	1989	1989	0
226	20250403	174100	44956360	1989	1989	1989	1989	0
227	20250403	174000	44956360	1989	1989	1989	1989	0
228	20250403	173900	44956360	1989	1989	1989	1989	0
229	20250403	173800	44956360	1989	1989	1989	1989	0
230	20250403	173700	44956360	1989	1989	1989	1989	0
231	20250403	173600	44956360	1989	1989	1989	1989	0
232	20250403	173500	44956360	1989	1989	1989	1989	0
233	20250403	173400	44956360	1989	1989	1989	1989	0
234	20250403	173300	44956360	1989	1989	1989	1989	0
235	20250403	173200	44956360	1989	1989	1989	1989	0
236	20250403	173100	44956360	1989	1989	1989	1989	0
237	20250403	173000	44956360	1989	1989	1989	1989	0
238	20250403	172900	44956360	1989	1989	1989	1989	0
239	20250403	172800	44956360	1989	1989	1989	1989	0
240	20250403	172700	44956360	1989	1989	1989	1989	0
241	20250403	172600	44956360	1989	1989	1989	1989	0
242	20250403	172500	44956360	1989	1989	1989	1989	30
243	20250403	172400	44956360	1989	1989	1989	1989	0
244	20250403	172300	44956360	1989	1989	1989	1989	0
245	20250403	172200	44956360	1989	1989	1989	1989	0
246	20250403	172100	44956360	1989	1989	1989	1989	0
247	20250403	172000	44956360	1989	1989	1989	1989	0
248	20250403	171900	44956360	1989	1989	1989	1989	0
249	20250403	171800	44956360	1989	1989	1989	1989	0
250	20250403	171700	44956360	1989	1989	1989	1989	0
251	20250403	171600	44956360	1989	1989	1989	1989	0
252	20250403	171500	44956360	1989	1989	1989	1989	0
253	20250403	171400	44956360	1989	1989	1989	1989	0
254	20250403	171300	44956360	1989	1989	1989	1989	0
255	20250403	171200	44956360	1989	1989	1989	1989	0
256	20250403	171100	44956360	1989	1989	1989	1989	0
257	20250403	171000	44956360	1989	1989	1989	1989	0
258	20250403	170900	44956360	1989	1989	1989	1989	0
259	20250403	170800	44956360	1989	1989	1989	1989	0
260	20250403	170700	44956360	1989	1989	1989	1989	0
261	20250403	170600	44956360	1989	1989	1989	1989	0
262	20250403	170500	44956360	1989	1989	1989	1989	0
263	20250403	170400	44956360	1989	1989	1989	1989	0
264	20250403	170300	44956360	1989	1989	1989	1989	0
265	20250403	170200	44956360	1989	1989	1989	1989	0
266	20250403	170100	44956360	1989	1989	1989	1989	0
267	20250403	170000	44956360	1989	1989	1989	1989	0
268	20250403	165900	44956360	1989	1989	1989	1989	0
269	20250403	165800	44956360	1989	1989	1989	1989	0
270	20250403	165700	44956360	1989	1989	1989	1989	0
271	20250403	165600	44956360	1989	1989	1989	1989	0
272	20250403	165500	44956360	1989	1989	1989	1989	30
273	20250403	165400	44956360	1989	1989	1989	1989	0
274	20250403	165300	44956360	1989	1989	1989	1989	0
275	20250403	165200	44956360	1989	1989	1989	1989	0
276	20250403	165100	44956360	1989	1989	1989	1989	0
277	20250403	165000	44956360	1989	1989	1989	1989	0
278	20250403	164900	44956360	1989	1989	1989	1989	0
279	20250403	164800	44956360	1989	1989	1989	1989	0
280	20250403	164700	44956360	1989	1989	1989	1989	0
281	20250403	164600	44956360	1989	1989	1989	1989	0
282	20250403	164500	44956360	1989	1989	1989	1989	0
283	20250403	164400	44956360	1989	1989	1989	1989	0
284	20250403	164300	44956360	1989	1989	1989	1989	0
285	20250403	164200	44956360	1989	1989	1989	1989	0
286	20250403	164100	44956360	1989	1989	1989	1989	0
287	20250403	164000	44956360	1989	1989	1989	1989	0
288	20250403	163900	44956360	1989	1989	1989	1989	0
289	20250403	163800	44956360	1989	1989	1989	1989	0
290	20250403	163700	44956360	1989	1989	1989	1989	0
291	20250403	163600	44956360	1989	1989	1989	1989	0
292	20250403	163500	44956360	1989	1989	1989	1989	0
293	20250403	163400	44956360	1989	1989	1989	1989	0
294	20250403	163300	44956360	1989	1989	1989	1989	0
295	20250403	163200	44956360	1989	1989	1989	1989	0
296	20250403	163100	44956360	1989	1989	1989	1989	0
297	20250403	163000	44956360	1989	1989	1989	1989	0
298	20250403	162900	44956360	1989	1989	1989	1989	0
299	20250403	162800	44956360	1989	1989	1989	1989	0
300	20250403	162700	44956360	1989	1989	1989	1989	0
301	20250403	162600	44956360	1989	1989	1989	1989	0
302	20250403	162500	44956360	1989	1989	1989	1989	30
303	20250403	162400	44956360	1989	1989	1989	1989	0
304	20250403	162300	44956360	1989	1989	1989	1989	0
305	20250403	162200	44956360	1989	1989	1989	1989	0
306	20250403	162100	44956360	1989	1989	1989	1989	0
307	20250403	162000	44956360	1989	1989	1989	1989	0
308	20250403	161900	44956360	1989	1989	1989	1989	0
309	20250403	161800	44956360	1989	1989	1989	1989	0
310	20250403	161700	44956360	1989	1989	1989	1989	0
311	20250403	161600	44956360	1989	1989	1989	1989	0
312	20250403	161500	44956360	1989	1989	1989	1989	0
313	20250403	161400	44956360	1989	1989	1989	1989	0
314	20250403	161300	44956360	1989	1989	1989	1989	0
315	20250403	161200	44956360	1989	1989	1989	1989	0
316	20250403	161100	44956360	1989	1989	1989	1989	0
317	20250403	161000	44956360	1989	1989	1989	1989	0
318	20250403	160900	44956360	1989	1989	1989	1989	0
319	20250403	160800	44956360	1989	1989	1989	1989	0
320	20250403	160700	44956360	1989	1989	1989	1989	0
321	20250403	160600	44956360	1989	1989	1989	1989	0
322	20250403	160500	44956360	1989	1989	1989	1989	0
323	20250403	160400	44956360	1989	1989	1989	1989	0
324	20250403	160300	44956360	1989	1989	1989	1989	0
325	20250403	160200	44956360	1989	1989	1989	1989	0
326	20250403	160100	44956360	1989	1989	1989	1989	0
327	20250403	160000	44956360	1989	1989	1989	1989	0
328	20250403	155900	44956360	1989	1989	1989	1989	0
329	20250403	155800	44956360	1989	1989	1989	1989	0
330	20250403	155700	44956360	1989	1989	1989	1989	0
331	20250403	155600	44956360	1989	1989	1989	1989	0
332	20250403	155500	44956360	1989	1989	1989	1989	30
333	20250403	155400	44956360	1989	1989	1989	1989	0
334	20250403	155300	44956360	1989	1989	1989	1989	0
335	20250403	155200	44956360	1989	1989	1989	1989	0
336	20250403	155100	44956360	1989	1989	1989	1989	0
337	20250403	155000	44956360	1989	1989	1989	1989	0
338	20250403	154900	44956360	1989	1989	1989	1989	0
339	20250403	154800	44956360	1989	1989	1989	1989	0
340	20250403	154700	44956360	1989	1989	1989	1989	0
341	20250403	154600	44956360	1989	1989	1989	1989	0
342	20250403	154500	44956360	1989	1989	1989	1989	0
343	20250403	154400	44956360	1989	1989	1989	1989	0
344	20250403	154300	44956360	1989	1989	1989	1989	0
345	20250403	154200	44956360	1989	1989	1989	1989	0
346	20250403	154100	44956360	1989	1989	1989	1989	0
347	20250403	154000	44956360	1989	1989	1989	1989	0
348	20250403	153900	44956360	1989	1989	1989	1989	0
349	20250403	153800	44956360	1989	1989	1989	1989	0
350	20250403	153700	44956360	1989	1989	1989	1989	0
351	20250403	153600	44956360	1989	1989	1989	1989	0
352	20250403	153500	44956360	1989	1989	1989	1989	0
353	20250403	153400	44956360	1989	1989	1989	1989	0
354	20250403	153300	44956360	1989	1989	1989	1989	0
355	20250403	153200	44956360	1989	1989	1989	1989	0
356	20250403	153100	44956360	1989	1989	1989	1989	0
357	20250403	153000	44956360	1989	1989	1989	1989	30
358	20250403	152900	44896690	1990	1990	1990	1990	0
359	20250403	152800	44896690	1990	1990	1990	1990	0
360	20250403	152700	44896690	1990	1990	1990	1990	0
361	20250403	152600	44896690	1990	1990	1990	1990	0
362	20250403	152500	44896690	1990	1990	1990	1990	0
363	20250403	152400	44896690	1990	1990	1990	1990	0
364	20250403	152300	44896690	1990	1990	1990	1990	0
365	20250403	152200	44896690	1990	1990	1990	1990	0
366	20250403	152100	44896690	1990	1990	1990	1990	0
367	20250403	152000	44896690	1990	1990	1990	1990	0
368	20250403	151900	44896690	1990	1990	1990	1990	0
369	20250403	151800	44896690	1990	1990	1990	1990	0
370	20250403	151700	44896690	1990	1990	1990	1990	0
371	20250403	151600	44896690	1990	1990	1990	1990	0
372	20250403	151500	44896690	1990	1990	1990	1990	0
373	20250403	151400	44896690	1990	1990	1990	1990	150
374	20250403	151300	44598190	1990	1990	1990	1990	0
375	20250403	151200	44598190	1990	1990	1990	1990	0
376	20250403	151100	44598190	1990	1990	1990	1990	0
377	20250403	151000	44598190	1990	1990	1990	1990	0
378	20250403	150900	44598190	1990	1990	1990	1990	0
379	20250403	150800	44598190	1990	1990	1990	1990	0
380	20250403	150700	44598190	1990	1990	1990	1990	0
381	20250403	150600	44598190	1990	1990	1990	1990	0
382	20250403	150500	44598190	1990	1990	1990	1990	0
383	20250403	150400	44598190	1990	1990	1990	1990	0
384	20250403	150300	44598190	1990	1990	1990	1990	0
385	20250403	150200	44598190	1990	1990	1990	1990	0
386	20250403	150100	44598190	1990	1990	1990	1990	0
387	20250403	150000	44598190	1990	1990	1990	1990	42
388	20250403	145900	44514610	1990	1990	1990	1990	108
389	20250403	145800	44299690	1990	1990	1990	1990	0
390	20250403	145700	44299690	1990	1990	1990	1990	0
391	20250403	145600	44299690	1990	1990	1990	1990	0
392	20250403	145500	44299690	1990	1990	1990	1990	108
393	20250403	145400	44084770	1989	1989	1989	1989	0
394	20250403	145300	44084770	1989	1989	1989	1989	0
395	20250403	145200	44084770	1989	1989	1989	1989	50
396	20250403	145100	43985320	1989	1989	1989	1989	15
397	20250403	145000	43955485	1990	1990	1990	1990	0
398	20250403	144900	43955485	1990	1990	1990	1990	0
399	20250403	144800	43955485	1990	1990	1990	1990	9
400	20250403	144700	43937575	1990	1990	1990	1990	0
401	20250403	144600	43937575	1990	1990	1990	1990	108
402	20250403	144500	43722655	1990	1990	1990	1990	50
403	20250403	144400	43623155	1990	1990	1990	1990	0
404	20250403	144300	43623155	1990	1990	1990	1990	0
405	20250403	144200	43623155	1990	1990	1990	1990	107
406	20250403	144100	43410225	1990	1990	1990	1990	0
407	20250403	144000	43410225	1990	1990	1990	1990	0
408	20250403	143900	43410225	1990	1990	1990	1990	0
409	20250403	143800	43410225	1990	1990	1990	1990	0
410	20250403	143700	43410225	1990	1990	1990	1990	108
411	20250403	143600	43195305	1990	1990	1990	1990	0
412	20250403	143500	43195305	1990	1990	1990	1990	0
413	20250403	143400	43195305	1990	1990	1990	1990	0
414	20250403	143300	43195305	1990	1990	1990	1990	107
415	20250403	143200	42982375	1990	1990	1990	1990	0
416	20250403	143100	42982375	1990	1990	1990	1990	0
417	20250403	143000	42982375	1990	1990	1990	1990	0
418	20250403	142900	42982375	1990	1990	1990	1990	108
419	20250403	142800	42767455	1990	1990	1990	1990	0
420	20250403	142700	42767455	1990	1990	1990	1990	0
421	20250403	142600	42767455	1990	1990	1990	1990	0
422	20250403	142500	42767455	1990	1990	1990	1990	0
423	20250403	142400	42767455	1990	1990	1990	1990	107
424	20250403	142300	42554525	1990	1990	1990	1990	0
425	20250403	142200	42554525	1990	1990	1990	1990	0
426	20250403	142100	42554525	1990	1990	1990	1990	0
427	20250403	142000	42554525	1990	1990	1990	1990	108
428	20250403	141900	42339605	1990	1990	1990	1990	1800
429	20250403	141800	38757605	1990	1990	1990	1990	0
430	20250403	141700	38757605	1990	1990	1990	1990	0
431	20250403	141600	38757605	1990	1990	1990	1990	0
432	20250403	141500	38757605	1990	1990	1990	1990	107
433	20250403	141400	38544675	1990	1990	1990	1990	0
434	20250403	141300	38544675	1990	1990	1990	1990	0
435	20250403	141200	38544675	1990	1990	1990	1990	0
436	20250403	141100	38544675	1990	1990	1990	1990	108
437	20250403	141000	38329755	1990	1990	1990	1990	0
438	20250403	140900	38329755	1990	1990	1990	1990	0
439	20250403	140800	38329755	1990	1990	1990	1990	0
440	20250403	140700	38329755	1990	1990	1990	1990	107
441	20250403	140600	38116825	1990	1990	1990	1990	0
442	20250403	140500	38116825	1990	1990	1990	1990	0
443	20250403	140400	38116825	1990	1990	1990	1990	0
444	20250403	140300	38116825	1990	1990	1990	1990	0
445	20250403	140200	38116825	1990	1990	1990	1990	108
446	20250403	140100	37901905	1990	1990	1990	1990	0
447	20250403	140000	37901905	1990	1990	1990	1990	0
448	20250403	135900	37901905	1990	1990	1990	1990	0
449	20250403	135800	37901905	1990	1990	1990	1990	107
450	20250403	135700	37688975	1990	1990	1990	1990	0
451	20250403	135600	37688975	1990	1990	1990	1990	0
452	20250403	135500	37688975	1990	1990	1990	1990	0
453	20250403	135400	37688975	1990	1990	1990	1990	0
454	20250403	135300	37688975	1990	1990	1990	1990	108
455	20250403	135200	37474055	1990	1990	1990	1990	0
456	20250403	135100	37474055	1990	1990	1990	1990	0
457	20250403	135000	37474055	1990	1990	1990	1990	0
458	20250403	134900	37474055	1990	1990	1990	1990	107
459	20250403	134800	37261125	1990	1990	1990	1990	0
460	20250403	134700	37261125	1990	1990	1990	1990	1
461	20250403	134600	37259135	1989	1989	1989	1989	60
462	20250403	134500	37139795	1990	1990	1990	1990	108
463	20250403	134400	36924875	1990	1990	1990	1990	0
464	20250403	134300	36924875	1990	1990	1990	1990	0
465	20250403	134200	36924875	1990	1990	1990	1990	0
466	20250403	134100	36924875	1990	1990	1990	1990	0
467	20250403	134000	36924875	1990	1990	1990	1990	108
468	20250403	133900	36709955	1990	1990	1990	1990	0
469	20250403	133800	36709955	1990	1990	1990	1990	0
470	20250403	133700	36709955	1990	1990	1990	1990	5376
471	20250403	133600	26011715	1990	1990	1990	1990	107
472	20250403	133500	25798785	1990	1990	1990	1990	0
473	20250403	133400	25798785	1990	1990	1990	1990	0
474	20250403	133300	25798785	1990	1990	1990	1990	0
475	20250403	133200	25798785	1990	1990	1990	1990	0
476	20250403	133100	25798785	1990	1990	1990	1990	108
477	20250403	133000	25583865	1990	1990	1990	1990	0
478	20250403	132900	25583865	1990	1990	1990	1990	0
479	20250403	132800	25583865	1990	1990	1990	1990	0
480	20250403	132700	25583865	1990	1990	1990	1990	107
481	20250403	132600	25370935	1990	1990	1990	1990	0
482	20250403	132500	25370935	1990	1990	1990	1990	0
483	20250403	132400	25370935	1990	1990	1990	1990	0
484	20250403	132300	25370935	1990	1990	1990	1990	108
485	20250403	132200	25156015	1990	1990	1990	1990	0
486	20250403	132100	25156015	1990	1990	1990	1990	0
487	20250403	132000	25156015	1990	1990	1990	1990	0
488	20250403	131900	25156015	1990	1990	1990	1990	0
489	20250403	131800	25156015	1990	1990	1990	1990	107
490	20250403	131700	24943085	1990	1990	1990	1990	0
491	20250403	131600	24943085	1990	1990	1990	1990	0
492	20250403	131500	24943085	1990	1990	1990	1990	0
493	20250403	131400	24943085	1990	1990	1990	1990	108
494	20250403	131300	24728165	1990	1990	1990	1990	0
495	20250403	131200	24728165	1990	1990	1990	1990	0
496	20250403	131100	24728165	1990	1990	1990	1990	0
497	20250403	131000	24728165	1990	1990	1990	1990	0
498	20250403	130900	24728165	1990	1990	1990	1990	107
499	20250403	130800	24515235	1990	1990	1990	1990	0
500	20250403	130700	24515235	1990	1990	1990	1990	0
501	20250403	130600	24515235	1990	1990	1990	1990	0
502	20250403	130500	24515235	1990	1990	1990	1990	108
503	20250403	130400	24300315	1990	1990	1990	1990	0
504	20250403	130300	24300315	1990	1990	1990	1990	107
505	20250403	130200	24087385	1990	1990	1990	1990	0
506	20250403	130100	24087385	1990	1990	1990	1990	107
507	20250403	130000	23874455	1990	1990	1990	1990	0
508	20250403	125900	23874455	1990	1990	1990	1990	0
509	20250403	125800	23874455	1990	1990	1990	1990	41
510	20250403	125700	23792865	1990	1990	1990	1990	0
511	20250403	125600	23792865	1990	1990	1990	1990	108
512	20250403	125500	23577945	1990	1990	1990	1990	0
513	20250403	125400	23577945	1990	1990	1990	1990	0
514	20250403	125300	23577945	1990	1990	1990	1990	0
515	20250403	125200	23577945	1990	1990	1990	1990	107
516	20250403	125100	23365015	1990	1990	1990	1990	0
517	20250403	125000	23365015	1990	1990	1990	1990	0
518	20250403	124900	23365015	1990	1990	1990	1990	0
519	20250403	124800	23365015	1990	1990	1990	1990	0
520	20250403	124700	23365015	1990	1990	1990	1990	108
521	20250403	124600	23150095	1990	1990	1990	1990	0
522	20250403	124500	23150095	1990	1990	1990	1990	0
523	20250403	124400	23150095	1990	1990	1990	1990	0
524	20250403	124300	23150095	1990	1990	1990	1990	107
525	20250403	124200	22937165	1989	1989	1989	1989	0
526	20250403	124100	22937165	1989	1989	1989	1989	0
527	20250403	124000	22937165	1989	1989	1989	1989	0
528	20250403	123900	22937165	1989	1989	1989	1989	39
529	20250403	123800	22859594	1989	1989	1989	1989	0
530	20250403	123700	22859594	1989	1989	1989	1989	0
531	20250403	123600	22859594	1989	1989	1989	1989	0
532	20250403	123500	22859594	1989	1989	1989	1989	0
533	20250403	123400	22859594	1989	1989	1989	1989	107
534	20250403	123300	22646771	1989	1989	1989	1989	0
535	20250403	123200	22646771	1989	1989	1989	1989	0
536	20250403	123100	22646771	1989	1989	1989	1989	0
537	20250403	123000	22646771	1989	1989	1989	1989	108
538	20250403	122900	22431959	1989	1989	1989	1989	0
539	20250403	122800	22431959	1989	1989	1989	1989	0
540	20250403	122700	22431959	1989	1989	1989	1989	0
541	20250403	122600	22431959	1989	1989	1989	1989	0
542	20250403	122500	22431959	1989	1989	1989	1989	108
543	20250403	122400	22217147	1989	1989	1989	1989	0
544	20250403	122300	22217147	1989	1989	1989	1989	0
545	20250403	122200	22217147	1989	1989	1989	1989	0
546	20250403	122100	22217147	1989	1989	1989	1989	290
547	20250403	122000	21640337	1989	1989	1989	1989	0
548	20250403	121900	21640337	1989	1989	1989	1989	0
549	20250403	121800	21640337	1989	1989	1989	1989	10
550	20250403	121700	21620447	1989	1989	1989	1989	108
551	20250403	121600	21405635	1989	1989	1989	1989	0
552	20250403	121500	21405635	1989	1989	1989	1989	0
553	20250403	121400	21405635	1989	1989	1989	1989	0
554	20250403	121300	21405635	1989	1989	1989	1989	200
555	20250403	121200	21007835	1989	1989	1989	1989	107
556	20250403	121100	20795012	1989	1989	1989	1989	0
557	20250403	121000	20795012	1989	1989	1989	1989	0
558	20250403	120900	20795012	1989	1989	1989	1989	0
559	20250403	120800	20795012	1989	1989	1989	1989	108
560	20250403	120700	20580200	1989	1989	1989	1989	0
561	20250403	120600	20580200	1989	1989	1989	1989	0
562	20250403	120500	20580200	1989	1989	1989	1989	0
563	20250403	120400	20580200	1989	1989	1989	1989	0
564	20250403	120300	20580200	1989	1989	1989	1989	107
565	20250403	120200	20367377	1989	1989	1989	1989	0
566	20250403	120100	20367377	1989	1989	1989	1989	0
567	20250403	120000	20367377	1989	1989	1989	1989	0
568	20250403	115900	20367377	1989	1989	1989	1989	108
569	20250403	115800	20152565	1989	1989	1989	1989	0
570	20250403	115700	20152565	1989	1989	1989	1989	0
571	20250403	115600	20152565	1989	1989	1989	1989	0
572	20250403	115500	20152565	1989	1989	1989	1989	0
573	20250403	115400	20152565	1989	1989	1989	1989	107
574	20250403	115300	19939742	1989	1989	1989	1989	0
575	20250403	115200	19939742	1989	1989	1989	1989	0
576	20250403	115100	19939742	1989	1989	1989	1989	0
577	20250403	115000	19939742	1989	1989	1989	1989	108
578	20250403	114900	19724930	1989	1989	1989	1989	0
579	20250403	114800	19724930	1989	1989	1989	1989	0
580	20250403	114700	19724930	1989	1989	1989	1989	0
581	20250403	114600	19724930	1989	1989	1989	1989	107
582	20250403	114500	19512107	1989	1989	1989	1989	0
583	20250403	114400	19512107	1989	1989	1989	1989	0
584	20250403	114300	19512107	1989	1989	1989	1989	0
585	20250403	114200	19512107	1989	1989	1989	1989	0
586	20250403	114100	19512107	1989	1989	1989	1989	108
587	20250403	114000	19297295	1989	1989	1989	1989	0
588	20250403	113900	19297295	1989	1989	1989	1989	0
589	20250403	113800	19297295	1989	1989	1989	1989	0
590	20250403	113700	19297295	1989	1989	1989	1989	107
591	20250403	113600	19084472	1989	1989	1989	1989	0
592	20250403	113500	19084472	1989	1989	1989	1989	0
593	20250403	113400	19084472	1989	1989	1989	1989	0
594	20250403	113300	19084472	1989	1989	1989	1989	0
595	20250403	113200	19084472	1989	1989	1989	1989	108
596	20250403	113100	18869660	1989	1989	1989	1989	0
597	20250403	113000	18869660	1989	1989	1989	1989	0
598	20250403	112900	18869660	1989	1989	1989	1989	0
599	20250403	112800	18869660	1989	1989	1989	1989	107
600	20250403	112700	18656837	1989	1989	1989	1989	0
601	20250403	112600	18656837	1989	1989	1989	1989	0
602	20250403	112500	18656837	1989	1989	1989	1989	0
603	20250403	112400	18656837	1989	1989	1989	1989	108
604	20250403	112300	18442025	1989	1989	1989	1989	0
605	20250403	112200	18442025	1989	1989	1989	1989	0
606	20250403	112100	18442025	1989	1989	1989	1989	0
607	20250403	112000	18442025	1989	1989	1989	1989	0
608	20250403	111900	18442025	1989	1989	1989	1989	107
609	20250403	111800	18229202	1989	1989	1989	1989	0
610	20250403	111700	18229202	1989	1989	1989	1989	0
611	20250403	111600	18229202	1989	1989	1989	1989	0
612	20250403	111500	18229202	1989	1989	1989	1989	108
613	20250403	111400	18014390	1989	1989	1989	1989	0
614	20250403	111300	18014390	1989	1989	1989	1989	0
615	20250403	111200	18014390	1989	1989	1989	1989	0
616	20250403	111100	18014390	1989	1989	1989	1989	0
617	20250403	111000	18014390	1989	1989	1989	1989	108
618	20250403	110900	17799578	1989	1989	1989	1989	0
619	20250403	110800	17799578	1989	1989	1989	1989	0
620	20250403	110700	17799578	1989	1989	1989	1989	0
621	20250403	110600	17799578	1989	1989	1989	1989	107
622	20250403	110500	17586755	1989	1989	1989	1989	0
623	20250403	110400	17586755	1989	1989	1989	1989	0
624	20250403	110300	17586755	1989	1989	1989	1989	0
625	20250403	110200	17586755	1989	1989	1989	1989	108
626	20250403	110100	17371943	1989	1989	1989	1989	0
627	20250403	110000	17371943	1989	1989	1989	1989	0
628	20250403	105900	17371943	1989	1989	1989	1989	0
629	20250403	105800	17371943	1989	1989	1989	1989	0
630	20250403	105700	17371943	1989	1989	1989	1989	107
631	20250403	105600	17159120	1989	1989	1989	1989	0
632	20250403	105500	17159120	1989	1989	1989	1989	0
633	20250403	105400	17159120	1989	1989	1989	1989	0
634	20250403	105300	17159120	1989	1989	1989	1989	108
635	20250403	105200	16944308	1989	1989	1989	1989	0
636	20250403	105100	16944308	1989	1989	1989	1989	0
637	20250403	105000	16944308	1989	1989	1989	1989	0
638	20250403	104900	16944308	1989	1989	1989	1989	0
639	20250403	104800	16944308	1989	1989	1989	1989	107
640	20250403	104700	16731485	1989	1989	1989	1989	0
641	20250403	104600	16731485	1989	1989	1989	1989	0
642	20250403	104500	16731485	1989	1989	1989	1989	0
643	20250403	104400	16731485	1989	1989	1989	1989	108
644	20250403	104300	16516673	1989	1989	1989	1989	0
645	20250403	104200	16516673	1989	1989	1989	1989	0
646	20250403	104100	16516673	1989	1989	1989	1989	0
647	20250403	104000	16516673	1989	1989	1989	1989	107
648	20250403	103900	16303850	1989	1989	1989	1989	0
649	20250403	103800	16303850	1989	1989	1989	1989	0
650	20250403	103700	16303850	1989	1989	1989	1989	0
651	20250403	103600	16303850	1989	1989	1989	1989	76
652	20250403	103500	16152686	1989	1989	1989	1989	108
653	20250403	103400	15937874	1989	1989	1989	1989	0
654	20250403	103300	15937874	1989	1989	1989	1989	0
655	20250403	103200	15937874	1989	1989	1989	1989	0
656	20250403	103100	15937874	1989	1989	1989	1989	0
657	20250403	103000	15937874	1989	1989	1989	1989	0
658	20250403	102900	15937874	1989	1989	1989	1989	0
659	20250403	102800	15937874	1989	1988	1989	1988	6700
660	20250403	102700	2616243	1988	1988	1988	1988	0
661	20250403	102600	2616243	1988	1988	1988	1988	108
662	20250403	102500	2401539	1988	1988	1988	1988	0
663	20250403	102400	2401539	1988	1988	1988	1988	0
664	20250403	102300	2401539	1988	1988	1988	1988	0
665	20250403	102200	2401539	1988	1988	1988	1988	107
666	20250403	102100	2188823	1988	1988	1988	1988	0
667	20250403	102000	2188823	1988	1988	1988	1988	0
668	20250403	101900	2188823	1988	1988	1988	1988	0
669	20250403	101800	2188823	1988	1988	1988	1988	116
670	20250403	101700	1958215	1987	1987	1987	1987	0
671	20250403	101600	1958215	1987	1987	1987	1987	0
672	20250403	101500	1958215	1987	1987	1987	1987	0
673	20250403	101400	1958215	1987	1987	1987	1987	0
674	20250403	101300	1958215	1987	1987	1987	1987	31
675	20250403	101200	1896618	1987	1987	1987	1987	0
676	20250403	101100	1896618	1987	1987	1987	1987	0
677	20250403	101000	1896618	1987	1987	1987	1987	0
678	20250403	100900	1896618	1987	1987	1987	1987	108
679	20250403	100800	1682022	1987	1987	1987	1987	0
680	20250403	100700	1682022	1987	1987	1987	1987	1
681	20250403	100600	1680035	1987	1987	1987	1987	0
682	20250403	100500	1680035	1987	1987	1987	1987	0
683	20250403	100400	1680035	1987	1987	1987	1987	108
684	20250403	100300	1465439	1987	1987	1987	1987	0
685	20250403	100200	1465439	1987	1987	1987	1987	0
686	20250403	100100	1465439	1987	1987	1987	1987	0
687	20250403	100000	1465439	1987	1987	1987	1987	108
688	20250403	095900	1250843	1987	1987	1987	1987	0
689	20250403	095800	1250843	1987	1987	1987	1987	0
690	20250403	095700	1250843	1987	1987	1987	1987	0
691	20250403	095600	1250843	1987	1987	1987	1987	107
692	20250403	095500	1038234	1987	1987	1987	1987	0
693	20250403	095400	1038234	1987	1987	1987	1987	0
694	20250403	095300	1038234	1987	1987	1987	1987	0
695	20250403	095200	1038234	1987	1987	1987	1987	0
696	20250403	095100	1038234	1987	1987	1987	1987	0
697	20250403	095000	1038234	1987	1987	1987	1987	0
698	20250403	094900	1038234	1987	1987	1987	1987	10
699	20250403	094800	1018364	1988	1988	1988	1988	0
700	20250403	094700	1018364	1988	1988	1988	1988	0
701	20250403	094600	1018364	1988	1988	1988	1988	0
702	20250403	094500	1018364	1988	1988	1988	1988	0
703	20250403	094400	1018364	1988	1988	1988	1988	0
704	20250403	094300	1018364	1988	1988	1988	1988	0
705	20250403	094200	1018364	1988	1988	1988	1988	0
706	20250403	094100	1018364	1988	1988	1988	1988	0
707	20250403	094000	1018364	1988	1988	1988	1988	0
708	20250403	093900	1018364	1988	1988	1988	1988	0
709	20250403	093800	1018364	1988	1988	1988	1988	0
710	20250403	093700	1018364	1988	1988	1988	1988	4
711	20250403	093600	1010412	1989	1989	1989	1989	0
712	20250403	093500	1010412	1989	1989	1989	1989	0
713	20250403	093400	1010412	1989	1989	1989	1989	0
714	20250403	093300	1010412	1989	1989	1989	1989	0
715	20250403	093200	1010412	1989	1989	1989	1989	0
716	20250403	093100	1010412	1989	1989	1989	1989	0
717	20250403	093000	1010412	1989	1989	1989	1989	0
718	20250403	092900	1010412	1989	1989	1989	1989	0
719	20250403	092800	1010412	1989	1989	1989	1989	0
720	20250403	092700	1010412	1989	1989	1989	1989	0
721	20250403	092600	1010412	1989	1989	1989	1989	0
722	20250403	092500	1010412	1989	1989	1989	1989	0
723	20250403	092400	1010412	1989	1989	1989	1989	0
724	20250403	092300	1010412	1989	1989	1989	1989	0
725	20250403	092200	1010412	1989	1989	1989	1989	0
726	20250403	092100	1010412	1989	1989	1989	1989	0
727	20250403	092000	1010412	1989	1989	1989	1989	0
728	20250403	091900	1010412	1989	1989	1989	1989	0
729	20250403	091800	1010412	1989	1989	1989	1989	0
730	20250403	091700	1010412	1989	1989	1989	1989	0
731	20250403	091600	1010412	1989	1989	1989	1989	0
732	20250403	091500	1010412	1989	1989	1989	1989	0
733	20250403	091400	1010412	1989	1989	1989	1989	0
734	20250403	091300	1010412	1989	1989	1989	1989	0
735	20250403	091200	1010412	1989	1989	1989	1989	0
736	20250403	091100	1010412	1989	1989	1989	1989	0
737	20250403	091000	1010412	1989	1989	1989	1989	0
738	20250403	090900	1010412	1989	1989	1989	1989	0
739	20250403	090800	1010412	1989	1989	1989	1989	0
740	20250403	090700	1010412	1989	1989	1989	1989	0
741	20250403	090600	1010412	1989	1989	1989	1989	0
742	20250403	090500	1010412	1989	1989	1989	1989	0
743	20250403	090400	1010412	1989	1989	1989	1989	0
744	20250403	090300	1010412	1989	1989	1989	1989	0
745	20250403	090200	1010412	1989	1989	1989	1989	0
746	20250403	090100	1010412	1989	1989	1989	1989	0
747	20250403	090000	1010412	1989	1989	1989	1989	508