KissMeData/036580/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	190300	179288712	1960	1960	1960	1960	110
3	20250407	190200	179288712	1960	1960	1960	1960	0
4	20250407	190100	179288712	1960	1960	1960	1960	0
5	20250407	190000	179288712	1960	1960	1960	1960	0
6	20250407	185900	179288712	1960	1960	1960	1960	0
7	20250407	185800	179288712	1960	1960	1960	1960	0
8	20250407	185700	179288712	1960	1960	1960	1960	0
9	20250407	185600	179288712	1960	1960	1960	1960	0
10	20250407	185500	179288712	1960	1960	1960	1960	0
11	20250407	185400	179288712	1960	1960	1960	1960	0
12	20250407	185300	179288712	1960	1960	1960	1960	0
13	20250407	185200	179288712	1960	1960	1960	1960	0
14	20250407	185100	179288712	1960	1960	1960	1960	0
15	20250407	185000	179288712	1960	1960	1960	1960	0
16	20250407	184900	179288712	1960	1960	1960	1960	0
17	20250407	184800	179288712	1960	1960	1960	1960	0
18	20250407	184700	179288712	1960	1960	1960	1960	0
19	20250407	184600	179288712	1960	1960	1960	1960	0
20	20250407	184500	179288712	1960	1960	1960	1960	0
21	20250407	184400	179288712	1960	1960	1960	1960	0
22	20250407	184300	179288712	1960	1960	1960	1960	0
23	20250407	184200	179288712	1960	1960	1960	1960	0
24	20250407	184100	179288712	1960	1960	1960	1960	0
25	20250407	184000	179288712	1960	1960	1960	1960	0
26	20250407	183900	179288712	1960	1960	1960	1960	0
27	20250407	183800	179288712	1960	1960	1960	1960	0
28	20250407	183700	179288712	1960	1960	1960	1960	0
29	20250407	183600	179288712	1960	1960	1960	1960	0
30	20250407	183500	179288712	1960	1960	1960	1960	0
31	20250407	183400	179288712	1960	1960	1960	1960	0
32	20250407	183300	179288712	1960	1960	1960	1960	110
33	20250407	183200	179288712	1960	1960	1960	1960	0
34	20250407	183100	179288712	1960	1960	1960	1960	0
35	20250407	183000	179288712	1960	1960	1960	1960	0
36	20250407	182900	179288712	1960	1960	1960	1960	0
37	20250407	182800	179288712	1960	1960	1960	1960	0
38	20250407	182700	179288712	1960	1960	1960	1960	0
39	20250407	182600	179288712	1960	1960	1960	1960	0
40	20250407	182500	179288712	1960	1960	1960	1960	0
41	20250407	182400	179288712	1960	1960	1960	1960	0
42	20250407	182300	179288712	1960	1960	1960	1960	0
43	20250407	182200	179288712	1960	1960	1960	1960	0
44	20250407	182100	179288712	1960	1960	1960	1960	0
45	20250407	182000	179288712	1960	1960	1960	1960	0
46	20250407	181900	179288712	1960	1960	1960	1960	0
47	20250407	181800	179288712	1960	1960	1960	1960	0
48	20250407	181700	179288712	1960	1960	1960	1960	0
49	20250407	181600	179288712	1960	1960	1960	1960	0
50	20250407	181500	179288712	1960	1960	1960	1960	0
51	20250407	181400	179288712	1960	1960	1960	1960	0
52	20250407	181300	179288712	1960	1960	1960	1960	0
53	20250407	181200	179288712	1960	1960	1960	1960	0
54	20250407	181100	179288712	1960	1960	1960	1960	0
55	20250407	181000	179288712	1960	1960	1960	1960	0
56	20250407	180900	179288712	1960	1960	1960	1960	0
57	20250407	180800	179288712	1960	1960	1960	1960	0
58	20250407	180700	179288712	1960	1960	1960	1960	0
59	20250407	180600	179288712	1960	1960	1960	1960	0
60	20250407	180500	179288712	1960	1960	1960	1960	0
61	20250407	180400	179288712	1960	1960	1960	1960	0
62	20250407	180300	179288712	1960	1960	1960	1960	110
63	20250407	180200	179288712	1960	1960	1960	1960	0
64	20250407	180100	179288712	1960	1960	1960	1960	0
65	20250407	180000	179288712	1960	1960	1960	1960	0
66	20250407	175900	179288712	1960	1960	1960	1960	0
67	20250407	175800	179288712	1960	1960	1960	1960	0
68	20250407	175700	179288712	1960	1960	1960	1960	0
69	20250407	175600	179288712	1960	1960	1960	1960	0
70	20250407	175500	179288712	1960	1960	1960	1960	0
71	20250407	175400	179288712	1960	1960	1960	1960	0
72	20250407	175300	179288712	1960	1960	1960	1960	0
73	20250407	175200	179288712	1960	1960	1960	1960	0
74	20250407	175100	179288712	1960	1960	1960	1960	0
75	20250407	175000	179288712	1960	1960	1960	1960	0
76	20250407	174900	179288712	1960	1960	1960	1960	0
77	20250407	174800	179288712	1960	1960	1960	1960	0
78	20250407	174700	179288712	1960	1960	1960	1960	0
79	20250407	174600	179288712	1960	1960	1960	1960	0
80	20250407	174500	179288712	1960	1960	1960	1960	0
81	20250407	174400	179288712	1960	1960	1960	1960	0
82	20250407	174300	179288712	1960	1960	1960	1960	0
83	20250407	174200	179288712	1960	1960	1960	1960	0
84	20250407	174100	179288712	1960	1960	1960	1960	0
85	20250407	174000	179288712	1960	1960	1960	1960	0
86	20250407	173900	179288712	1960	1960	1960	1960	0
87	20250407	173800	179288712	1960	1960	1960	1960	0
88	20250407	173700	179288712	1960	1960	1960	1960	0
89	20250407	173600	179288712	1960	1960	1960	1960	0
90	20250407	173500	179288712	1960	1960	1960	1960	0
91	20250407	173400	179288712	1960	1960	1960	1960	0
92	20250407	173300	179288712	1960	1960	1960	1960	110
93	20250407	173200	179288712	1960	1960	1960	1960	0
94	20250407	173100	179288712	1960	1960	1960	1960	0
95	20250407	173000	179288712	1960	1960	1960	1960	0
96	20250407	172900	179288712	1960	1960	1960	1960	0
97	20250407	172800	179288712	1960	1960	1960	1960	0
98	20250407	172700	179288712	1960	1960	1960	1960	0
99	20250407	172600	179288712	1960	1960	1960	1960	0
100	20250407	172500	179288712	1960	1960	1960	1960	0
101	20250407	172400	179288712	1960	1960	1960	1960	0
102	20250407	172300	179288712	1960	1960	1960	1960	0
103	20250407	172200	179288712	1960	1960	1960	1960	0
104	20250407	172100	179288712	1960	1960	1960	1960	0
105	20250407	172000	179288712	1960	1960	1960	1960	0
106	20250407	171900	179288712	1960	1960	1960	1960	0
107	20250407	171800	179288712	1960	1960	1960	1960	0
108	20250407	171700	179288712	1960	1960	1960	1960	0
109	20250407	171600	179288712	1960	1960	1960	1960	0
110	20250407	171500	179288712	1960	1960	1960	1960	0
111	20250407	171400	179288712	1960	1960	1960	1960	0
112	20250407	171300	179288712	1960	1960	1960	1960	0
113	20250407	171200	179288712	1960	1960	1960	1960	0
114	20250407	171100	179288712	1960	1960	1960	1960	0
115	20250407	171000	179288712	1960	1960	1960	1960	0
116	20250407	170900	179288712	1960	1960	1960	1960	0
117	20250407	170800	179288712	1960	1960	1960	1960	0
118	20250407	170700	179288712	1960	1960	1960	1960	0
119	20250407	170600	179288712	1960	1960	1960	1960	0
120	20250407	170500	179288712	1960	1960	1960	1960	0
121	20250407	170400	179288712	1960	1960	1960	1960	0
122	20250407	170300	179288712	1960	1960	1960	1960	110
123	20250407	170200	179288712	1960	1960	1960	1960	0
124	20250407	170100	179288712	1960	1960	1960	1960	0
125	20250407	170000	179288712	1960	1960	1960	1960	0
126	20250407	165900	179288712	1960	1960	1960	1960	0
127	20250407	165800	179288712	1960	1960	1960	1960	0
128	20250407	165700	179288712	1960	1960	1960	1960	0
129	20250407	165600	179288712	1960	1960	1960	1960	0
130	20250407	165500	179288712	1960	1960	1960	1960	0
131	20250407	165400	179288712	1960	1960	1960	1960	0
132	20250407	165300	179288712	1960	1960	1960	1960	0
133	20250407	165200	179288712	1960	1960	1960	1960	0
134	20250407	165100	179288712	1960	1960	1960	1960	0
135	20250407	165000	179288712	1960	1960	1960	1960	0
136	20250407	164900	179288712	1960	1960	1960	1960	0
137	20250407	164800	179288712	1960	1960	1960	1960	0
138	20250407	164700	179288712	1960	1960	1960	1960	0
139	20250407	164600	179288712	1960	1960	1960	1960	0
140	20250407	164500	179288712	1960	1960	1960	1960	0
141	20250407	164400	179288712	1960	1960	1960	1960	0
142	20250407	164300	179288712	1960	1960	1960	1960	0
143	20250407	164200	179288712	1960	1960	1960	1960	0
144	20250407	164100	179288712	1960	1960	1960	1960	0
145	20250407	164000	179288712	1960	1960	1960	1960	0
146	20250407	163900	179288712	1960	1960	1960	1960	0
147	20250407	163800	179288712	1960	1960	1960	1960	0
148	20250407	163700	179288712	1960	1960	1960	1960	0
149	20250407	163600	179288712	1960	1960	1960	1960	0
150	20250407	163500	179288712	1960	1960	1960	1960	0
151	20250407	163400	179288712	1960	1960	1960	1960	0
152	20250407	163300	179288712	1960	1960	1960	1960	110
153	20250407	163200	179288712	1960	1960	1960	1960	0
154	20250407	163100	179288712	1960	1960	1960	1960	0
155	20250407	163000	179288712	1960	1960	1960	1960	0
156	20250407	162900	179288712	1960	1960	1960	1960	0
157	20250407	162800	179288712	1960	1960	1960	1960	0
158	20250407	162700	179288712	1960	1960	1960	1960	0
159	20250407	162600	179288712	1960	1960	1960	1960	0
160	20250407	162500	179288712	1960	1960	1960	1960	0
161	20250407	162400	179288712	1960	1960	1960	1960	0
162	20250407	162300	179288712	1960	1960	1960	1960	0
163	20250407	162200	179288712	1960	1960	1960	1960	0
164	20250407	162100	179288712	1960	1960	1960	1960	0
165	20250407	162000	179288712	1960	1960	1960	1960	0
166	20250407	161900	179288712	1960	1960	1960	1960	0
167	20250407	161800	179288712	1960	1960	1960	1960	0
168	20250407	161700	179288712	1960	1960	1960	1960	0
169	20250407	161600	179288712	1960	1960	1960	1960	0
170	20250407	161500	179288712	1960	1960	1960	1960	0
171	20250407	161400	179288712	1960	1960	1960	1960	0
172	20250407	161300	179288712	1960	1960	1960	1960	0
173	20250407	161200	179288712	1960	1960	1960	1960	0
174	20250407	161100	179288712	1960	1960	1960	1960	0
175	20250407	161000	179288712	1960	1960	1960	1960	0
176	20250407	160900	179288712	1960	1960	1960	1960	0
177	20250407	160800	179288712	1960	1960	1960	1960	0
178	20250407	160700	179288712	1960	1960	1960	1960	0
179	20250407	160600	179288712	1960	1960	1960	1960	0
180	20250407	160500	179288712	1960	1960	1960	1960	0
181	20250407	160400	179288712	1960	1960	1960	1960	0
182	20250407	160300	179288712	1960	1960	1960	1960	110
183	20250407	160200	179288712	1960	1960	1960	1960	0
184	20250407	160100	179288712	1960	1960	1960	1960	0
185	20250407	160000	179288712	1960	1960	1960	1960	0
186	20250407	155900	179288712	1960	1960	1960	1960	0
187	20250407	155800	179288712	1960	1960	1960	1960	0
188	20250407	155700	179288712	1960	1960	1960	1960	0
189	20250407	155600	179288712	1960	1960	1960	1960	0
190	20250407	155500	179288712	1960	1960	1960	1960	0
191	20250407	155400	179288712	1960	1960	1960	1960	0
192	20250407	155300	179288712	1960	1960	1960	1960	0
193	20250407	155200	179288712	1960	1960	1960	1960	0
194	20250407	155100	179288712	1960	1960	1960	1960	0
195	20250407	155000	179288712	1960	1960	1960	1960	0
196	20250407	154900	179288712	1960	1960	1960	1960	0
197	20250407	154800	179288712	1960	1960	1960	1960	0
198	20250407	154700	179288712	1960	1960	1960	1960	0
199	20250407	154600	179288712	1960	1960	1960	1960	0
200	20250407	154500	179288712	1960	1960	1960	1960	0
201	20250407	154400	179288712	1960	1960	1960	1960	0
202	20250407	154300	179288712	1960	1960	1960	1960	0
203	20250407	154200	179288712	1960	1960	1960	1960	0
204	20250407	154100	179288712	1960	1960	1960	1960	0
205	20250407	154000	179288712	1960	1960	1960	1960	0
206	20250407	153900	179288712	1960	1960	1960	1960	0
207	20250407	153800	179288712	1960	1960	1960	1960	0
208	20250407	153700	179288712	1960	1960	1960	1960	0
209	20250407	153600	179288712	1960	1960	1960	1960	0
210	20250407	153500	179288712	1960	1960	1960	1960	0
211	20250407	153400	179288712	1960	1960	1960	1960	0
212	20250407	153300	179288712	1960	1960	1960	1960	110
213	20250407	153200	179288712	1960	1960	1960	1960	0
214	20250407	153100	179288712	1960	1960	1960	1960	0
215	20250407	153000	179288712	1960	1960	1960	1960	110
216	20250407	152900	179073112	1966	1966	1966	1966	0
217	20250407	152800	179073112	1966	1966	1966	1966	0
218	20250407	152700	179073112	1966	1966	1966	1966	0
219	20250407	152600	179073112	1966	1966	1966	1966	0
220	20250407	152500	179073112	1966	1966	1966	1966	0
221	20250407	152400	179073112	1966	1966	1966	1966	0
222	20250407	152300	179073112	1966	1966	1966	1966	0
223	20250407	152200	179073112	1966	1966	1966	1966	0
224	20250407	152100	179073112	1966	1966	1966	1966	0
225	20250407	152000	179073112	1966	1966	1966	1966	0
226	20250407	151900	179073112	1966	1966	1966	1966	1
227	20250407	151800	179071146	1968	1968	1968	1968	1
228	20250407	151700	179069178	1972	1972	1972	1972	0
229	20250407	151600	179069178	1972	1972	1972	1972	0
230	20250407	151500	179069178	1972	1972	1972	1972	1
231	20250407	151400	179067206	1947	1947	1947	1947	0
232	20250407	151300	179067206	1947	1965	1965	1947	1614
233	20250407	151200	175908283	1970	1970	1970	1970	0
234	20250407	151100	175908283	1970	1970	1970	1970	0
235	20250407	151000	175908283	1970	1970	1970	1970	0
236	20250407	150900	175908283	1970	1970	1970	1970	0
237	20250407	150800	175908283	1970	1970	1970	1970	111
238	20250407	150700	175689613	1979	1980	1980	1979	870
239	20250407	150600	173967880	1983	1983	1983	1983	0
240	20250407	150500	173967880	1983	1983	1983	1983	0
241	20250407	150400	173967880	1983	1983	1983	1983	0
242	20250407	150300	173967880	1983	1983	1983	1983	0
243	20250407	150200	173967880	1983	1983	1983	1983	0
244	20250407	150100	173967880	1983	1983	1983	1983	2
245	20250407	150000	173963914	1979	1979	1979	1979	0
246	20250407	145900	173963914	1979	1979	1979	1979	0
247	20250407	145800	173963914	1979	1979	1979	1979	0
248	20250407	145700	173963914	1979	1979	1979	1979	0
249	20250407	145600	173963914	1979	1979	1979	1979	0
250	20250407	145500	173963914	1979	1979	1979	1979	0
251	20250407	145400	173963914	1979	1979	1979	1979	0
252	20250407	145300	173963914	1979	1979	1979	1979	48
253	20250407	145200	173868922	1983	1986	1986	1979	3
254	20250407	145100	173862974	1990	1990	1990	1990	0
255	20250407	145000	173862974	1990	1979	1990	1979	2
256	20250407	144900	173859005	1991	1994	1994	1991	2
257	20250407	144800	173855020	1982	1982	1982	1982	0
258	20250407	144700	173855020	1982	1982	1982	1982	107
259	20250407	144600	173642946	1982	1982	1982	1982	0
260	20250407	144500	173642946	1982	1982	1982	1982	0
261	20250407	144400	173642946	1982	1982	1982	1982	0
262	20250407	144300	173642946	1982	1982	1982	1982	1
263	20250407	144200	173640964	1979	1979	1982	1979	1831
264	20250407	144100	170017327	1979	1979	1979	1979	0
265	20250407	144000	170017327	1979	1979	1979	1979	0
266	20250407	143900	170017327	1979	1979	1979	1979	0
267	20250407	143800	170017327	1979	1979	1979	1979	0
268	20250407	143700	170017327	1979	1979	1979	1979	2
269	20250407	143600	170013369	1974	1974	1974	1974	0
270	20250407	143500	170013369	1974	1974	1974	1974	0
271	20250407	143400	170013369	1974	1974	1974	1974	0
272	20250407	143300	170013369	1974	1974	1974	1974	0
273	20250407	143200	170013369	1974	1974	1974	1974	0
274	20250407	143100	170013369	1974	1974	1974	1974	0
275	20250407	143000	170013369	1974	1974	1974	1974	0
276	20250407	142900	170013369	1974	1974	1974	1974	0
277	20250407	142800	170013369	1974	1974	1974	1974	0
278	20250407	142700	170013369	1974	1974	1974	1974	0
279	20250407	142600	170013369	1974	1974	1974	1974	0
280	20250407	142500	170013369	1974	1974	1974	1974	0
281	20250407	142400	170013369	1974	1974	1974	1974	0
282	20250407	142300	170013369	1974	1974	1974	1974	0
283	20250407	142200	170013369	1974	1974	1974	1974	0
284	20250407	142100	170013369	1974	1974	1974	1974	0
285	20250407	142000	170013369	1974	1974	1974	1974	19
286	20250407	141900	169975863	1974	1974	1974	1974	0
287	20250407	141800	169975863	1974	1974	1974	1974	0
288	20250407	141700	169975863	1974	1974	1974	1974	0
289	20250407	141600	169975863	1974	1974	1974	1974	0
290	20250407	141500	169975863	1974	1974	1974	1974	0
291	20250407	141400	169975863	1974	1974	1974	1974	0
292	20250407	141300	169975863	1974	1979	1979	1974	30
293	20250407	141200	169916523	1979	1979	1979	1979	0
294	20250407	141100	169916523	1979	1979	1979	1979	0
295	20250407	141000	169916523	1979	1979	1979	1979	0
296	20250407	140900	169916523	1979	1979	1979	1979	0
297	20250407	140800	169916523	1979	1979	1979	1979	0
298	20250407	140700	169916523	1979	1979	1979	1979	200
299	20250407	140600	169520723	1979	1979	1979	1979	3
300	20250407	140500	169514786	1979	1979	1979	1979	0
301	20250407	140400	169514786	1979	1967	1979	1967	150
302	20250407	140300	169219213	1967	1967	1967	1967	0
303	20250407	140200	169219213	1967	1967	1967	1967	77
304	20250407	140100	169067754	1967	1967	1967	1967	0
305	20250407	140000	169067754	1967	1967	1967	1967	0
306	20250407	135900	169067754	1967	1967	1967	1967	100
307	20250407	135800	168871054	1956	1956	1956	1956	0
308	20250407	135700	168871054	1956	1956	1956	1956	0
309	20250407	135600	168871054	1956	1956	1956	1956	0
310	20250407	135500	168871054	1956	1956	1956	1956	0
311	20250407	135400	168871054	1956	1956	1956	1956	0
312	20250407	135300	168871054	1956	1956	1956	1956	0
313	20250407	135200	168871054	1956	1956	1956	1956	0
314	20250407	135100	168871054	1956	1956	1956	1956	0
315	20250407	135000	168871054	1956	1956	1956	1956	0
316	20250407	134900	168871054	1956	1956	1956	1956	0
317	20250407	134800	168871054	1956	1956	1956	1956	0
318	20250407	134700	168871054	1956	1956	1956	1956	0
319	20250407	134600	168871054	1956	1956	1956	1956	0
320	20250407	134500	168871054	1956	1956	1956	1956	0
321	20250407	134400	168871054	1956	1956	1956	1956	0
322	20250407	134300	168871054	1956	1956	1956	1956	0
323	20250407	134200	168871054	1956	1956	1956	1956	0
324	20250407	134100	168871054	1956	1956	1956	1956	0
325	20250407	134000	168871054	1956	1956	1956	1956	0
326	20250407	133900	168871054	1956	1956	1956	1956	0
327	20250407	133800	168871054	1956	1956	1956	1956	0
328	20250407	133700	168871054	1956	1956	1956	1956	0
329	20250407	133600	168871054	1956	1949	1956	1949	1432
330	20250407	133500	166079690	1947	1957	1957	1947	3158
331	20250407	133400	159909088	1957	1972	1972	1957	2531
332	20250407	133300	154927287	1973	1973	1973	1973	3
333	20250407	133200	154921368	1973	1975	1975	1973	423
334	20250407	133100	154086281	1975	1975	1975	1975	0
335	20250407	133000	154086281	1975	1976	1976	1975	327
336	20250407	132900	153440233	1976	1976	1976	1976	0
337	20250407	132800	153440233	1976	1976	1976	1976	0
338	20250407	132700	153440233	1976	1976	1976	1976	0
339	20250407	132600	153440233	1976	1976	1976	1976	0
340	20250407	132500	153440233	1976	1976	1976	1976	0
341	20250407	132400	153440233	1976	1976	1976	1976	0
342	20250407	132300	153440233	1976	1976	1976	1976	0
343	20250407	132200	153440233	1976	1976	1976	1976	0
344	20250407	132100	153440233	1976	1977	1977	1976	602
345	20250407	132000	152250081	1976	1976	1976	1976	0
346	20250407	131900	152250081	1976	1976	1976	1976	0
347	20250407	131800	152250081	1976	1976	1976	1976	172
348	20250407	131700	151910209	1977	1978	1978	1977	41
349	20250407	131600	151829140	1979	1981	1981	1979	964
350	20250407	131500	149920180	1982	1982	1982	1982	0
351	20250407	131400	149920180	1982	1982	1982	1982	376
352	20250407	131300	149174948	1983	1983	1983	1983	50
353	20250407	131200	149075798	1983	1983	1983	1983	2
354	20250407	131100	149071832	1983	1983	1983	1983	0
355	20250407	131000	149071832	1983	1983	1983	1983	0
356	20250407	130900	149071832	1983	1983	1983	1983	0
357	20250407	130800	149071832	1983	1983	1983	1983	0
358	20250407	130700	149071832	1983	1985	1985	1983	4
359	20250407	130600	149063894	1985	1985	1985	1985	0
360	20250407	130500	149063894	1985	1985	1985	1985	0
361	20250407	130400	149063894	1985	1985	1985	1985	0
362	20250407	130300	149063894	1985	1985	1985	1985	0
363	20250407	130200	149063894	1985	1986	1986	1983	1452
364	20250407	130100	146183431	1988	1988	1988	1988	0
365	20250407	130000	146183431	1988	1988	1988	1988	0
366	20250407	125900	146183431	1988	1988	1988	1988	0
367	20250407	125800	146183431	1988	1988	1988	1988	0
368	20250407	125700	146183431	1988	1988	1988	1988	0
369	20250407	125600	146183431	1988	1988	1988	1988	0
370	20250407	125500	146183431	1988	1988	1988	1988	0
371	20250407	125400	146183431	1988	1988	1988	1988	0
372	20250407	125300	146183431	1988	1988	1988	1988	251
373	20250407	125200	145684443	1988	1988	1988	1988	0
374	20250407	125100	145684443	1988	1988	1988	1988	0
375	20250407	125000	145684443	1988	1988	1988	1988	0
376	20250407	124900	145684443	1988	1988	1988	1988	0
377	20250407	124800	145684443	1988	1988	1988	1988	0
378	20250407	124700	145684443	1988	1988	1988	1988	0
379	20250407	124600	145684443	1988	1988	1988	1988	500
380	20250407	124500	144690443	1988	1988	1988	1988	0
381	20250407	124400	144690443	1988	1988	1988	1988	0
382	20250407	124300	144690443	1988	1990	1990	1988	510
383	20250407	124200	143676396	1990	1990	1990	1990	0
384	20250407	124100	143676396	1990	1990	1990	1990	10
385	20250407	124000	143656496	1988	1989	1989	1988	3985
386	20250407	123900	135734201	1990	1990	1990	1990	0
387	20250407	123800	135734201	1990	1990	1990	1990	0
388	20250407	123700	135734201	1990	1990	1990	1990	10
389	20250407	123600	135714301	1990	1990	1990	1990	0
390	20250407	123500	135714301	1990	1990	1990	1990	0
391	20250407	123400	135714301	1990	1990	1990	1990	0
392	20250407	123300	135714301	1990	1990	1990	1990	11
393	20250407	123200	135692411	1988	1988	1988	1988	0
394	20250407	123100	135692411	1988	1988	1988	1988	0
395	20250407	123000	135692411	1988	1988	1988	1988	0
396	20250407	122900	135692411	1988	1988	1988	1988	0
397	20250407	122800	135692411	1988	1988	1988	1988	0
398	20250407	122700	135692411	1988	1988	1988	1988	0
399	20250407	122600	135692411	1988	1988	1988	1988	0
400	20250407	122500	135692411	1988	1988	1988	1988	0
401	20250407	122400	135692411	1988	1988	1988	1988	0
402	20250407	122300	135692411	1988	1988	1988	1988	0
403	20250407	122200	135692411	1988	1988	1988	1988	0
404	20250407	122100	135692411	1988	1988	1988	1988	0
405	20250407	122000	135692411	1988	1988	1988	1988	0
406	20250407	121900	135692411	1988	1988	1988	1988	0
407	20250407	121800	135692411	1988	1988	1988	1988	0
408	20250407	121700	135692411	1988	1988	1988	1988	0
409	20250407	121600	135692411	1988	1988	1988	1988	0
410	20250407	121500	135692411	1988	1988	1988	1988	0
411	20250407	121400	135692411	1988	1988	1988	1988	0
412	20250407	121300	135692411	1988	1988	1988	1988	0
413	20250407	121200	135692411	1988	1990	1990	1988	1541
414	20250407	121100	132626217	1992	1992	1992	1992	0
415	20250407	121000	132626217	1992	1992	1992	1992	0
416	20250407	120900	132626217	1992	1992	1992	1992	28
417	20250407	120800	132570441	1995	1995	1995	1995	0
418	20250407	120700	132570441	1995	1995	1995	1995	624
419	20250407	120600	131325561	1994	1994	1994	1994	0
420	20250407	120500	131325561	1994	1992	1994	1992	435
421	20250407	120400	130458923	1992	1992	1992	1992	0
422	20250407	120300	130458923	1992	1992	1992	1992	0
423	20250407	120200	130458923	1992	1992	1992	1992	0
424	20250407	120100	130458923	1992	1992	1992	1992	122
425	20250407	120000	130215899	1991	1991	1991	1991	0
426	20250407	115900	130215899	1991	1991	1991	1991	0
427	20250407	115800	130215899	1991	1991	1991	1991	0
428	20250407	115700	130215899	1991	1991	1991	1991	0
429	20250407	115600	130215899	1991	1991	1991	1991	0
430	20250407	115500	130215899	1991	1991	1991	1991	1
431	20250407	115400	130213908	1991	1991	1991	1991	0
432	20250407	115300	130213908	1991	1991	1991	1991	0
433	20250407	115200	130213908	1991	1991	1991	1991	0
434	20250407	115100	130213908	1991	1991	1991	1991	0
435	20250407	115000	130213908	1991	1991	1991	1991	0
436	20250407	114900	130213908	1991	1991	1991	1991	0
437	20250407	114800	130213908	1991	1994	1994	1991	500
438	20250407	114700	129218402	1994	1995	1995	1994	64
439	20250407	114600	129090781	1995	1995	1995	1995	0
440	20250407	114500	129090781	1995	1995	1995	1995	0
441	20250407	114400	129090781	1995	1995	1995	1995	0
442	20250407	114300	129090781	1995	1995	1995	1995	0
443	20250407	114200	129090781	1995	1995	1995	1995	20
444	20250407	114100	129050881	1994	1994	1994	1994	0
445	20250407	114000	129050881	1994	1994	1994	1994	0
446	20250407	113900	129050881	1994	1993	1994	1993	74
447	20250407	113800	128903338	1993	1992	1993	1992	102
448	20250407	113700	128700102	1992	1991	1992	1991	1102
449	20250407	113600	126505961	1991	1991	1991	1991	0
450	20250407	113500	126505961	1991	1991	1991	1991	0
451	20250407	113400	126505961	1991	1991	1991	1991	1
452	20250407	113300	126503970	1991	1991	1991	1991	0
453	20250407	113200	126503970	1991	1991	1991	1991	0
454	20250407	113100	126503970	1991	1991	1991	1991	20
455	20250407	113000	126464150	1991	1991	1991	1991	0
456	20250407	112900	126464150	1991	1991	1991	1991	0
457	20250407	112800	126464150	1991	1991	1991	1991	0
458	20250407	112700	126464150	1991	1991	1991	1991	2
459	20250407	112600	126460168	1991	1991	1991	1991	0
460	20250407	112500	126460168	1991	1991	1991	1991	1000
461	20250407	112400	124469168	1991	1991	1991	1991	200
462	20250407	112300	124070968	1992	1992	1992	1992	101
463	20250407	112200	123869776	1992	1992	1992	1992	200
464	20250407	112100	123471376	1992	1992	1992	1992	0
465	20250407	112000	123471376	1992	1992	1992	1992	0
466	20250407	111900	123471376	1992	1992	1992	1992	0
467	20250407	111800	123471376	1992	1992	1992	1992	0
468	20250407	111700	123471376	1992	1992	1992	1992	0
469	20250407	111600	123471376	1992	1992	1992	1992	1
470	20250407	111500	123469384	1992	1993	1993	1992	33
471	20250407	111400	123403638	1994	1994	1994	1994	0
472	20250407	111300	123403638	1994	1994	1994	1994	0
473	20250407	111200	123403638	1994	1994	1994	1994	3
474	20250407	111100	123397656	1994	1994	1994	1994	0
475	20250407	111000	123397656	1994	1994	1994	1994	0
476	20250407	110900	123397656	1994	1994	1994	1994	0
477	20250407	110800	123397656	1994	1994	1994	1994	0
478	20250407	110700	123397656	1994	1994	1994	1994	0
479	20250407	110600	123397656	1994	1994	1994	1994	1
480	20250407	110500	123395662	1992	1992	1992	1992	0
481	20250407	110400	123395662	1992	1992	1992	1992	0
482	20250407	110300	123395662	1992	1992	1992	1992	0
483	20250407	110200	123395662	1992	1992	1992	1992	0
484	20250407	110100	123395662	1992	1992	1992	1992	0
485	20250407	110000	123395662	1992	1992	1992	1992	0
486	20250407	105900	123395662	1992	1992	1992	1992	0
487	20250407	105800	123395662	1992	1992	1992	1992	0
488	20250407	105700	123395662	1992	1992	1992	1992	0
489	20250407	105600	123395662	1992	1992	1992	1992	0
490	20250407	105500	123395662	1992	1992	1992	1992	0
491	20250407	105400	123395662	1992	1992	1992	1992	0
492	20250407	105300	123395662	1992	1992	1992	1992	0
493	20250407	105200	123395662	1992	1992	1992	1992	0
494	20250407	105100	123395662	1992	1992	1992	1992	0
495	20250407	105000	123395662	1992	1992	1992	1992	5
496	20250407	104900	123385702	1992	1992	1992	1992	0
497	20250407	104800	123385702	1992	1992	1992	1992	0
498	20250407	104700	123385702	1992	1992	1992	1992	0
499	20250407	104600	123385702	1992	1992	1992	1992	0
500	20250407	104500	123385702	1992	1992	1992	1992	0
501	20250407	104400	123385702	1992	1992	1992	1992	0
502	20250407	104300	123385702	1992	1992	1992	1992	0
503	20250407	104200	123385702	1992	1997	1997	1992	2571
504	20250407	104100	118256531	2000	2000	2000	2000	0
505	20250407	104000	118256531	2000	2000	2000	2000	1
506	20250407	103900	118254531	2000	2000	2000	2000	0
507	20250407	103800	118254531	2000	2000	2000	2000	0
508	20250407	103700	118254531	2000	2000	2000	2000	0
509	20250407	103600	118254531	2000	2000	2000	2000	0
510	20250407	103500	118254531	2000	2000	2000	2000	0
511	20250407	103400	118254531	2000	1999	2000	1999	2348
512	20250407	103300	113560531	1999	1999	1999	1999	0
513	20250407	103200	113560531	1999	1999	1999	1999	0
514	20250407	103100	113560531	1999	1999	1999	1999	0
515	20250407	103000	113560531	1999	1999	1999	1999	70
516	20250407	102900	113420601	1999	1999	1999	1999	50
517	20250407	102800	113320651	2000	2000	2000	2000	0
518	20250407	102700	113320651	2000	2000	2000	2000	0
519	20250407	102600	113320651	2000	1997	2000	1997	2443
520	20250407	102500	108441409	1996	1996	1996	1996	0
521	20250407	102400	108441409	1996	1996	1996	1996	0
522	20250407	102300	108441409	1996	1996	1996	1996	0
523	20250407	102200	108441409	1996	1996	1996	1996	27
524	20250407	102100	108387517	1996	1993	1996	1993	344
525	20250407	102000	107701879	1991	1991	1991	1991	0
526	20250407	101900	107701879	1991	1991	1991	1991	0
527	20250407	101800	107701879	1991	1991	1991	1991	0
528	20250407	101700	107701879	1991	1991	1991	1991	1900
529	20250407	101600	103918979	1995	1995	1995	1995	0
530	20250407	101500	103918979	1995	1995	1995	1995	1
531	20250407	101400	103916984	1991	1995	1995	1991	1045
532	20250407	101300	101836316	1998	1998	1998	1998	0
533	20250407	101200	101836316	1998	1998	1998	1998	0
534	20250407	101100	101836316	1998	1998	1998	1998	0
535	20250407	101000	101836316	1998	1998	1998	1998	0
536	20250407	100900	101836316	1998	1998	1998	1998	0
537	20250407	100800	101836316	1998	1998	1998	1998	0
538	20250407	100700	101836316	1998	1995	1998	1995	1110
539	20250407	100600	99619658	1996	1996	1996	1996	0
540	20250407	100500	99619658	1996	1996	1996	1996	0
541	20250407	100400	99619658	1996	1996	1996	1996	0
542	20250407	100300	99619658	1996	1996	1996	1996	20
543	20250407	100200	99579738	1996	1996	1996	1996	0
544	20250407	100100	99579738	1996	1992	1996	1992	2494
545	20250407	100000	94607152	1992	1992	1992	1992	54
546	20250407	095900	94499584	1992	1992	1992	1992	3
547	20250407	095800	94493608	1989	1989	1989	1989	0
548	20250407	095700	94493608	1989	1989	1989	1989	0
549	20250407	095600	94493608	1989	1989	1989	1989	0
550	20250407	095500	94493608	1989	1989	1989	1989	20
551	20250407	095400	94453828	1989	1989	1989	1989	0
552	20250407	095300	94453828	1989	1989	1989	1989	0
553	20250407	095200	94453828	1989	1989	1989	1989	1053
554	20250407	095100	92359411	1990	1982	1994	1981	7468
555	20250407	095000	77548548	1981	1981	1981	1981	0
556	20250407	094900	77548548	1981	1983	1983	1981	1092
557	20250407	094800	75385236	1984	1984	1984	1984	0
558	20250407	094700	75385236	1984	1986	1986	1984	18
559	20250407	094600	75349520	1986	1986	1986	1986	0
560	20250407	094500	75349520	1986	1990	1990	1986	1055
561	20250407	094400	73254286	1990	1994	1994	1990	1054
562	20250407	094300	71156822	1991	1996	1996	1991	1054
563	20250407	094200	69058303	1997	1997	1997	1997	0
564	20250407	094100	69058303	1997	1997	1997	1997	10
565	20250407	094000	69038333	1997	1991	1997	1991	488
566	20250407	093900	68064218	1990	1991	1991	1990	213
567	20250407	093800	67640256	1997	1997	1997	1997	2
568	20250407	093700	67636262	1990	2000	2000	1990	4345
569	20250407	093600	58953060	2000	2000	2000	2000	0
570	20250407	093500	58953060	2000	2000	2000	2000	0
571	20250407	093400	58953060	2000	2000	2000	2000	0
572	20250407	093300	58953060	2000	2015	2015	2000	113
573	20250407	093200	58726540	2000	2000	2000	2000	4000
574	20250407	093100	50726540	2000	2010	2010	2000	5835
575	20250407	093000	39050480	2015	2000	2015	2000	976
576	20250407	092900	37097455	2005	2005	2005	2005	58
577	20250407	092800	36981165	2005	2005	2005	2005	1
578	20250407	092700	36979160	2005	2005	2005	2005	100
579	20250407	092600	36778660	2005	2005	2005	2005	0
580	20250407	092500	36778660	2005	2005	2005	2005	109
581	20250407	092400	36560115	2005	2005	2005	2005	0
582	20250407	092300	36560115	2005	2007	2007	2005	456
583	20250407	092200	35644939	2007	2007	2007	2007	0
584	20250407	092100	35644939	2007	2007	2007	2007	518
585	20250407	092000	34605313	2005	2005	2005	2005	0
586	20250407	091900	34605313	2005	2005	2005	2005	0
587	20250407	091800	34605313	2005	2004	2005	2004	128
588	20250407	091700	34348701	2015	2015	2015	2015	0
589	20250407	091600	34348701	2015	2015	2015	2015	0
590	20250407	091500	34348701	2015	2015	2015	2015	81
591	20250407	091400	34185486	2015	2015	2015	2015	0
592	20250407	091300	34185486	2015	2015	2015	2015	60
593	20250407	091200	34064586	2015	2015	2015	2015	5
594	20250407	091100	34054511	2020	2020	2020	2020	0
595	20250407	091000	34054511	2020	2020	2020	2020	0
596	20250407	090900	34054511	2020	2020	2020	2020	1
597	20250407	090800	34052491	2000	2005	2005	2000	500
598	20250407	090700	33052396	2000	2000	2000	2000	0
599	20250407	090600	33052396	2000	2000	2000	2000	0
600	20250407	090500	33052396	2000	1995	2000	1995	11540
601	20250407	090400	9977036	1995	1995	1995	1992	1054
602	20250407	090300	7874468	1996	1998	1998	1996	1287
603	20250407	090200	5304542	1998	2000	2000	1998	623
604	20250407	090100	4059216	2000	1999	2000	1998	209
605	20250407	090000	3641500	2000	2000	2000	1999	1821