KissMeData/489730/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	213300	9147610	1997	1997	1997	1997	2
3	20250417	213200	9147610	1997	1997	1997	1997	0
4	20250417	213100	9147610	1997	1997	1997	1997	0
5	20250417	213000	9147610	1997	1997	1997	1997	0
6	20250417	212900	9147610	1997	1997	1997	1997	0
7	20250417	212800	9147610	1997	1997	1997	1997	0
8	20250417	212700	9147610	1997	1997	1997	1997	0
9	20250417	212600	9147610	1997	1997	1997	1997	0
10	20250417	212500	9147610	1997	1997	1997	1997	0
11	20250417	212400	9147610	1997	1997	1997	1997	0
12	20250417	212300	9147610	1997	1997	1997	1997	0
13	20250417	212200	9147610	1997	1997	1997	1997	0
14	20250417	212100	9147610	1997	1997	1997	1997	0
15	20250417	212000	9147610	1997	1997	1997	1997	0
16	20250417	211900	9147610	1997	1997	1997	1997	0
17	20250417	211800	9147610	1997	1997	1997	1997	0
18	20250417	211700	9147610	1997	1997	1997	1997	0
19	20250417	211600	9147610	1997	1997	1997	1997	0
20	20250417	211500	9147610	1997	1997	1997	1997	0
21	20250417	211400	9147610	1997	1997	1997	1997	0
22	20250417	211300	9147610	1997	1997	1997	1997	0
23	20250417	211200	9147610	1997	1997	1997	1997	0
24	20250417	211100	9147610	1997	1997	1997	1997	0
25	20250417	211000	9147610	1997	1997	1997	1997	0
26	20250417	210900	9147610	1997	1997	1997	1997	0
27	20250417	210800	9147610	1997	1997	1997	1997	0
28	20250417	210700	9147610	1997	1997	1997	1997	0
29	20250417	210600	9147610	1997	1997	1997	1997	0
30	20250417	210500	9147610	1997	1997	1997	1997	0
31	20250417	210400	9147610	1997	1997	1997	1997	0
32	20250417	210300	9147610	1997	1997	1997	1997	2
33	20250417	210200	9147610	1997	1997	1997	1997	0
34	20250417	210100	9147610	1997	1997	1997	1997	0
35	20250417	210000	9147610	1997	1997	1997	1997	0
36	20250417	205900	9147610	1997	1997	1997	1997	0
37	20250417	205800	9147610	1997	1997	1997	1997	0
38	20250417	205700	9147610	1997	1997	1997	1997	0
39	20250417	205600	9147610	1997	1997	1997	1997	0
40	20250417	205500	9147610	1997	1997	1997	1997	0
41	20250417	205400	9147610	1997	1997	1997	1997	0
42	20250417	205300	9147610	1997	1997	1997	1997	0
43	20250417	205200	9147610	1997	1997	1997	1997	0
44	20250417	205100	9147610	1997	1997	1997	1997	0
45	20250417	205000	9147610	1997	1997	1997	1997	0
46	20250417	204900	9147610	1997	1997	1997	1997	0
47	20250417	204800	9147610	1997	1997	1997	1997	0
48	20250417	204700	9147610	1997	1997	1997	1997	0
49	20250417	204600	9147610	1997	1997	1997	1997	0
50	20250417	204500	9147610	1997	1997	1997	1997	0
51	20250417	204400	9147610	1997	1997	1997	1997	0
52	20250417	204300	9147610	1997	1997	1997	1997	0
53	20250417	204200	9147610	1997	1997	1997	1997	0
54	20250417	204100	9147610	1997	1997	1997	1997	0
55	20250417	204000	9147610	1997	1997	1997	1997	0
56	20250417	203900	9147610	1997	1997	1997	1997	0
57	20250417	203800	9147610	1997	1997	1997	1997	0
58	20250417	203700	9147610	1997	1997	1997	1997	0
59	20250417	203600	9147610	1997	1997	1997	1997	0
60	20250417	203500	9147610	1997	1997	1997	1997	0
61	20250417	203400	9147610	1997	1997	1997	1997	0
62	20250417	203300	9147610	1997	1997	1997	1997	2
63	20250417	203200	9147610	1997	1997	1997	1997	0
64	20250417	203100	9147610	1997	1997	1997	1997	0
65	20250417	203000	9147610	1997	1997	1997	1997	0
66	20250417	202900	9147610	1997	1997	1997	1997	0
67	20250417	202800	9147610	1997	1997	1997	1997	0
68	20250417	202700	9147610	1997	1997	1997	1997	0
69	20250417	202600	9147610	1997	1997	1997	1997	0
70	20250417	202500	9147610	1997	1997	1997	1997	0
71	20250417	202400	9147610	1997	1997	1997	1997	0
72	20250417	202300	9147610	1997	1997	1997	1997	0
73	20250417	202200	9147610	1997	1997	1997	1997	0
74	20250417	202100	9147610	1997	1997	1997	1997	0
75	20250417	202000	9147610	1997	1997	1997	1997	0
76	20250417	201900	9147610	1997	1997	1997	1997	0
77	20250417	201800	9147610	1997	1997	1997	1997	0
78	20250417	201700	9147610	1997	1997	1997	1997	0
79	20250417	201600	9147610	1997	1997	1997	1997	0
80	20250417	201500	9147610	1997	1997	1997	1997	0
81	20250417	201400	9147610	1997	1997	1997	1997	0
82	20250417	201300	9147610	1997	1997	1997	1997	0
83	20250417	201200	9147610	1997	1997	1997	1997	0
84	20250417	201100	9147610	1997	1997	1997	1997	0
85	20250417	201000	9147610	1997	1997	1997	1997	0
86	20250417	200900	9147610	1997	1997	1997	1997	0
87	20250417	200800	9147610	1997	1997	1997	1997	0
88	20250417	200700	9147610	1997	1997	1997	1997	0
89	20250417	200600	9147610	1997	1997	1997	1997	0
90	20250417	200500	9147610	1997	1997	1997	1997	0
91	20250417	200400	9147610	1997	1997	1997	1997	0
92	20250417	200300	9147610	1997	1997	1997	1997	2
93	20250417	200200	9147610	1997	1997	1997	1997	0
94	20250417	200100	9147610	1997	1997	1997	1997	0
95	20250417	200000	9147610	1997	1997	1997	1997	0
96	20250417	195900	9147610	1997	1997	1997	1997	0
97	20250417	195800	9147610	1997	1997	1997	1997	0
98	20250417	195700	9147610	1997	1997	1997	1997	0
99	20250417	195600	9147610	1997	1997	1997	1997	0
100	20250417	195500	9147610	1997	1997	1997	1997	0
101	20250417	195400	9147610	1997	1997	1997	1997	0
102	20250417	195300	9147610	1997	1997	1997	1997	0
103	20250417	195200	9147610	1997	1997	1997	1997	0
104	20250417	195100	9147610	1997	1997	1997	1997	0
105	20250417	195000	9147610	1997	1997	1997	1997	0
106	20250417	194900	9147610	1997	1997	1997	1997	0
107	20250417	194800	9147610	1997	1997	1997	1997	0
108	20250417	194700	9147610	1997	1997	1997	1997	0
109	20250417	194600	9147610	1997	1997	1997	1997	0
110	20250417	194500	9147610	1997	1997	1997	1997	0
111	20250417	194400	9147610	1997	1997	1997	1997	0
112	20250417	194300	9147610	1997	1997	1997	1997	0
113	20250417	194200	9147610	1997	1997	1997	1997	0
114	20250417	194100	9147610	1997	1997	1997	1997	0
115	20250417	194000	9147610	1997	1997	1997	1997	0
116	20250417	193900	9147610	1997	1997	1997	1997	0
117	20250417	193800	9147610	1997	1997	1997	1997	0
118	20250417	193700	9147610	1997	1997	1997	1997	0
119	20250417	193600	9147610	1997	1997	1997	1997	0
120	20250417	193500	9147610	1997	1997	1997	1997	0
121	20250417	193400	9147610	1997	1997	1997	1997	0
122	20250417	193300	9147610	1997	1997	1997	1997	2
123	20250417	193200	9147610	1997	1997	1997	1997	0
124	20250417	193100	9147610	1997	1997	1997	1997	0
125	20250417	193000	9147610	1997	1997	1997	1997	0
126	20250417	192900	9147610	1997	1997	1997	1997	0
127	20250417	192800	9147610	1997	1997	1997	1997	0
128	20250417	192700	9147610	1997	1997	1997	1997	0
129	20250417	192600	9147610	1997	1997	1997	1997	0
130	20250417	192500	9147610	1997	1997	1997	1997	0
131	20250417	192400	9147610	1997	1997	1997	1997	0
132	20250417	192300	9147610	1997	1997	1997	1997	0
133	20250417	192200	9147610	1997	1997	1997	1997	0
134	20250417	192100	9147610	1997	1997	1997	1997	0
135	20250417	192000	9147610	1997	1997	1997	1997	0
136	20250417	191900	9147610	1997	1997	1997	1997	0
137	20250417	191800	9147610	1997	1997	1997	1997	0
138	20250417	191700	9147610	1997	1997	1997	1997	0
139	20250417	191600	9147610	1997	1997	1997	1997	0
140	20250417	191500	9147610	1997	1997	1997	1997	0
141	20250417	191400	9147610	1997	1997	1997	1997	0
142	20250417	191300	9147610	1997	1997	1997	1997	0
143	20250417	191200	9147610	1997	1997	1997	1997	0
144	20250417	191100	9147610	1997	1997	1997	1997	0
145	20250417	191000	9147610	1997	1997	1997	1997	0
146	20250417	190900	9147610	1997	1997	1997	1997	0
147	20250417	190800	9147610	1997	1997	1997	1997	0
148	20250417	190700	9147610	1997	1997	1997	1997	0
149	20250417	190600	9147610	1997	1997	1997	1997	0
150	20250417	190500	9147610	1997	1997	1997	1997	0
151	20250417	190400	9147610	1997	1997	1997	1997	0
152	20250417	190300	9147610	1997	1997	1997	1997	2
153	20250417	190200	9147610	1997	1997	1997	1997	0
154	20250417	190100	9147610	1997	1997	1997	1997	0
155	20250417	190000	9147610	1997	1997	1997	1997	0
156	20250417	185900	9147610	1997	1997	1997	1997	0
157	20250417	185800	9147610	1997	1997	1997	1997	0
158	20250417	185700	9147610	1997	1997	1997	1997	0
159	20250417	185600	9147610	1997	1997	1997	1997	0
160	20250417	185500	9147610	1997	1997	1997	1997	0
161	20250417	185400	9147610	1997	1997	1997	1997	0
162	20250417	185300	9147610	1997	1997	1997	1997	0
163	20250417	185200	9147610	1997	1997	1997	1997	0
164	20250417	185100	9147610	1997	1997	1997	1997	0
165	20250417	185000	9147610	1997	1997	1997	1997	0
166	20250417	184900	9147610	1997	1997	1997	1997	0
167	20250417	184800	9147610	1997	1997	1997	1997	0
168	20250417	184700	9147610	1997	1997	1997	1997	0
169	20250417	184600	9147610	1997	1997	1997	1997	0
170	20250417	184500	9147610	1997	1997	1997	1997	0
171	20250417	184400	9147610	1997	1997	1997	1997	0
172	20250417	184300	9147610	1997	1997	1997	1997	0
173	20250417	184200	9147610	1997	1997	1997	1997	0
174	20250417	184100	9147610	1997	1997	1997	1997	0
175	20250417	184000	9147610	1997	1997	1997	1997	0
176	20250417	183900	9147610	1997	1997	1997	1997	0
177	20250417	183800	9147610	1997	1997	1997	1997	0
178	20250417	183700	9147610	1997	1997	1997	1997	0
179	20250417	183600	9147610	1997	1997	1997	1997	0
180	20250417	183500	9147610	1997	1997	1997	1997	0
181	20250417	183400	9147610	1997	1997	1997	1997	0
182	20250417	183300	9147610	1997	1997	1997	1997	2
183	20250417	183200	9147610	1997	1997	1997	1997	0
184	20250417	183100	9147610	1997	1997	1997	1997	0
185	20250417	183000	9147610	1997	1997	1997	1997	0
186	20250417	182900	9147610	1997	1997	1997	1997	0
187	20250417	182800	9147610	1997	1997	1997	1997	0
188	20250417	182700	9147610	1997	1997	1997	1997	0
189	20250417	182600	9147610	1997	1997	1997	1997	0
190	20250417	182500	9147610	1997	1997	1997	1997	0
191	20250417	182400	9147610	1997	1997	1997	1997	0
192	20250417	182300	9147610	1997	1997	1997	1997	0
193	20250417	182200	9147610	1997	1997	1997	1997	0
194	20250417	182100	9147610	1997	1997	1997	1997	0
195	20250417	182000	9147610	1997	1997	1997	1997	0
196	20250417	181900	9147610	1997	1997	1997	1997	0
197	20250417	181800	9147610	1997	1997	1997	1997	0
198	20250417	181700	9147610	1997	1997	1997	1997	0
199	20250417	181600	9147610	1997	1997	1997	1997	0
200	20250417	181500	9147610	1997	1997	1997	1997	0
201	20250417	181400	9147610	1997	1997	1997	1997	0
202	20250417	181300	9147610	1997	1997	1997	1997	0
203	20250417	181200	9147610	1997	1997	1997	1997	0
204	20250417	181100	9147610	1997	1997	1997	1997	0
205	20250417	181000	9147610	1997	1997	1997	1997	0
206	20250417	180900	9147610	1997	1997	1997	1997	0
207	20250417	180800	9147610	1997	1997	1997	1997	0
208	20250417	180700	9147610	1997	1997	1997	1997	0
209	20250417	180600	9147610	1997	1997	1997	1997	0
210	20250417	180500	9147610	1997	1997	1997	1997	0
211	20250417	180400	9147610	1997	1997	1997	1997	0
212	20250417	180300	9147610	1997	1997	1997	1997	2
213	20250417	180200	9147610	1997	1997	1997	1997	0
214	20250417	180100	9147610	1997	1997	1997	1997	0
215	20250417	180000	9147610	1997	1997	1997	1997	0
216	20250417	175900	9147610	1997	1997	1997	1997	0
217	20250417	175800	9147610	1997	1997	1997	1997	0
218	20250417	175700	9147610	1997	1997	1997	1997	0
219	20250417	175600	9147610	1997	1997	1997	1997	0
220	20250417	175500	9147610	1997	1997	1997	1997	0
221	20250417	175400	9147610	1997	1997	1997	1997	0
222	20250417	175300	9147610	1997	1997	1997	1997	0
223	20250417	175200	9147610	1997	1997	1997	1997	0
224	20250417	175100	9147610	1997	1997	1997	1997	0
225	20250417	175000	9147610	1997	1997	1997	1997	0
226	20250417	174900	9147610	1997	1997	1997	1997	0
227	20250417	174800	9147610	1997	1997	1997	1997	0
228	20250417	174700	9147610	1997	1997	1997	1997	0
229	20250417	174600	9147610	1997	1997	1997	1997	0
230	20250417	174500	9147610	1997	1997	1997	1997	0
231	20250417	174400	9147610	1997	1997	1997	1997	0
232	20250417	174300	9147610	1997	1997	1997	1997	0
233	20250417	174200	9147610	1997	1997	1997	1997	0
234	20250417	174100	9147610	1997	1997	1997	1997	0
235	20250417	174000	9147610	1997	1997	1997	1997	0
236	20250417	173900	9147610	1997	1997	1997	1997	0
237	20250417	173800	9147610	1997	1997	1997	1997	0
238	20250417	173700	9147610	1997	1997	1997	1997	0
239	20250417	173600	9147610	1997	1997	1997	1997	0
240	20250417	173500	9147610	1997	1997	1997	1997	0
241	20250417	173400	9147610	1997	1997	1997	1997	0
242	20250417	173300	9147610	1997	1997	1997	1997	2
243	20250417	173200	9147610	1997	1997	1997	1997	0
244	20250417	173100	9147610	1997	1997	1997	1997	0
245	20250417	173000	9147610	1997	1997	1997	1997	0
246	20250417	172900	9147610	1997	1997	1997	1997	0
247	20250417	172800	9147610	1997	1997	1997	1997	0
248	20250417	172700	9147610	1997	1997	1997	1997	0
249	20250417	172600	9147610	1997	1997	1997	1997	0
250	20250417	172500	9147610	1997	1997	1997	1997	0
251	20250417	172400	9147610	1997	1997	1997	1997	0
252	20250417	172300	9147610	1997	1997	1997	1997	0
253	20250417	172200	9147610	1997	1997	1997	1997	0
254	20250417	172100	9147610	1997	1997	1997	1997	0
255	20250417	172000	9147610	1997	1997	1997	1997	0
256	20250417	171900	9147610	1997	1997	1997	1997	0
257	20250417	171800	9147610	1997	1997	1997	1997	0
258	20250417	171700	9147610	1997	1997	1997	1997	0
259	20250417	171600	9147610	1997	1997	1997	1997	0
260	20250417	171500	9147610	1997	1997	1997	1997	0
261	20250417	171400	9147610	1997	1997	1997	1997	0
262	20250417	171300	9147610	1997	1997	1997	1997	0
263	20250417	171200	9147610	1997	1997	1997	1997	0
264	20250417	171100	9147610	1997	1997	1997	1997	0
265	20250417	171000	9147610	1997	1997	1997	1997	0
266	20250417	170900	9147610	1997	1997	1997	1997	0
267	20250417	170800	9147610	1997	1997	1997	1997	0
268	20250417	170700	9147610	1997	1997	1997	1997	0
269	20250417	170600	9147610	1997	1997	1997	1997	0
270	20250417	170500	9147610	1997	1997	1997	1997	0
271	20250417	170400	9147610	1997	1997	1997	1997	0
272	20250417	170300	9147610	1997	1997	1997	1997	2
273	20250417	170200	9147610	1997	1997	1997	1997	0
274	20250417	170100	9147610	1997	1997	1997	1997	0
275	20250417	170000	9147610	1997	1997	1997	1997	0
276	20250417	165900	9147610	1997	1997	1997	1997	0
277	20250417	165800	9147610	1997	1997	1997	1997	0
278	20250417	165700	9147610	1997	1997	1997	1997	0
279	20250417	165600	9147610	1997	1997	1997	1997	0
280	20250417	165500	9147610	1997	1997	1997	1997	0
281	20250417	165400	9147610	1997	1997	1997	1997	0
282	20250417	165300	9147610	1997	1997	1997	1997	0
283	20250417	165200	9147610	1997	1997	1997	1997	0
284	20250417	165100	9147610	1997	1997	1997	1997	0
285	20250417	165000	9147610	1997	1997	1997	1997	0
286	20250417	164900	9147610	1997	1997	1997	1997	0
287	20250417	164800	9147610	1997	1997	1997	1997	0
288	20250417	164700	9147610	1997	1997	1997	1997	0
289	20250417	164600	9147610	1997	1997	1997	1997	0
290	20250417	164500	9147610	1997	1997	1997	1997	0
291	20250417	164400	9147610	1997	1997	1997	1997	0
292	20250417	164300	9147610	1997	1997	1997	1997	0
293	20250417	164200	9147610	1997	1997	1997	1997	0
294	20250417	164100	9147610	1997	1997	1997	1997	0
295	20250417	164000	9147610	1997	1997	1997	1997	0
296	20250417	163900	9147610	1997	1997	1997	1997	0
297	20250417	163800	9147610	1997	1997	1997	1997	0
298	20250417	163700	9147610	1997	1997	1997	1997	0
299	20250417	163600	9147610	1997	1997	1997	1997	0
300	20250417	163500	9147610	1997	1997	1997	1997	0
301	20250417	163400	9147610	1997	1997	1997	1997	0
302	20250417	163300	9147610	1997	1997	1997	1997	2
303	20250417	163200	9147610	1997	1997	1997	1997	0
304	20250417	163100	9147610	1997	1997	1997	1997	0
305	20250417	163000	9147610	1997	1997	1997	1997	0
306	20250417	162900	9147610	1997	1997	1997	1997	0
307	20250417	162800	9147610	1997	1997	1997	1997	0
308	20250417	162700	9147610	1997	1997	1997	1997	0
309	20250417	162600	9147610	1997	1997	1997	1997	0
310	20250417	162500	9147610	1997	1997	1997	1997	0
311	20250417	162400	9147610	1997	1997	1997	1997	0
312	20250417	162300	9147610	1997	1997	1997	1997	0
313	20250417	162200	9147610	1997	1997	1997	1997	0
314	20250417	162100	9147610	1997	1997	1997	1997	0
315	20250417	162000	9147610	1997	1997	1997	1997	0
316	20250417	161900	9147610	1997	1997	1997	1997	0
317	20250417	161800	9147610	1997	1997	1997	1997	0
318	20250417	161700	9147610	1997	1997	1997	1997	0
319	20250417	161600	9147610	1997	1997	1997	1997	0
320	20250417	161500	9147610	1997	1997	1997	1997	0
321	20250417	161400	9147610	1997	1997	1997	1997	0
322	20250417	161300	9147610	1997	1997	1997	1997	0
323	20250417	161200	9147610	1997	1997	1997	1997	0
324	20250417	161100	9147610	1997	1997	1997	1997	0
325	20250417	161000	9147610	1997	1997	1997	1997	0
326	20250417	160900	9147610	1997	1997	1997	1997	0
327	20250417	160800	9147610	1997	1997	1997	1997	0
328	20250417	160700	9147610	1997	1997	1997	1997	0
329	20250417	160600	9147610	1997	1997	1997	1997	0
330	20250417	160500	9147610	1997	1997	1997	1997	0
331	20250417	160400	9147610	1997	1997	1997	1997	0
332	20250417	160300	9147610	1997	1997	1997	1997	2
333	20250417	160200	9147610	1997	1997	1997	1997	0
334	20250417	160100	9147610	1997	1997	1997	1997	0
335	20250417	160000	9147610	1997	1997	1997	1997	0
336	20250417	155900	9147610	1997	1997	1997	1997	0
337	20250417	155800	9147610	1997	1997	1997	1997	0
338	20250417	155700	9147610	1997	1997	1997	1997	0
339	20250417	155600	9147610	1997	1997	1997	1997	0
340	20250417	155500	9147610	1997	1997	1997	1997	0
341	20250417	155400	9147610	1997	1997	1997	1997	0
342	20250417	155300	9147610	1997	1997	1997	1997	0
343	20250417	155200	9147610	1997	1997	1997	1997	0
344	20250417	155100	9147610	1997	1997	1997	1997	0
345	20250417	155000	9147610	1997	1997	1997	1997	0
346	20250417	154900	9147610	1997	1997	1997	1997	0
347	20250417	154800	9147610	1997	1997	1997	1997	0
348	20250417	154700	9147610	1997	1997	1997	1997	0
349	20250417	154600	9147610	1997	1997	1997	1997	0
350	20250417	154500	9147610	1997	1997	1997	1997	0
351	20250417	154400	9147610	1997	1997	1997	1997	0
352	20250417	154300	9147610	1997	1997	1997	1997	0
353	20250417	154200	9147610	1997	1997	1997	1997	0
354	20250417	154100	9147610	1997	1997	1997	1997	0
355	20250417	154000	9147610	1997	1997	1997	1997	0
356	20250417	153900	9147610	1997	1997	1997	1997	0
357	20250417	153800	9147610	1997	1997	1997	1997	0
358	20250417	153700	9147610	1997	1997	1997	1997	0
359	20250417	153600	9147610	1997	1997	1997	1997	0
360	20250417	153500	9147610	1997	1997	1997	1997	0
361	20250417	153400	9147610	1997	1997	1997	1997	0
362	20250417	153300	9147610	1997	1997	1997	1997	2
363	20250417	153200	9147610	1997	1997	1997	1997	0
364	20250417	153100	9147610	1997	1997	1997	1997	0
365	20250417	153000	9147610	1997	1997	1997	1997	2
366	20250417	152900	9143616	1996	1996	1996	1996	0
367	20250417	152800	9143616	1996	1996	1996	1996	0
368	20250417	152700	9143616	1996	1996	1996	1996	0
369	20250417	152600	9143616	1996	1996	1996	1996	0
370	20250417	152500	9143616	1996	1996	1996	1996	0
371	20250417	152400	9143616	1996	1996	1996	1996	0
372	20250417	152300	9143616	1996	1996	1996	1996	0
373	20250417	152200	9143616	1996	1996	1996	1996	0
374	20250417	152100	9143616	1996	1996	1996	1996	0
375	20250417	152000	9143616	1996	1996	1996	1996	0
376	20250417	151900	9143616	1996	1996	1996	1996	0
377	20250417	151800	9143616	1996	1996	1996	1996	0
378	20250417	151700	9143616	1996	1996	1996	1996	0
379	20250417	151600	9143616	1996	1996	1996	1996	0
380	20250417	151500	9143616	1996	1996	1996	1996	0
381	20250417	151400	9143616	1996	1996	1996	1996	0
382	20250417	151300	9143616	1996	1996	1996	1996	8
383	20250417	151200	9127648	1996	1996	1996	1996	0
384	20250417	151100	9127648	1996	1996	1996	1996	2
385	20250417	151000	9123656	1995	1995	1995	1995	0
386	20250417	150900	9123656	1995	1995	1995	1995	0
387	20250417	150800	9123656	1995	1995	1995	1995	0
388	20250417	150700	9123656	1995	1995	1995	1995	0
389	20250417	150600	9123656	1995	1995	1995	1995	0
390	20250417	150500	9123656	1995	1995	1995	1995	0
391	20250417	150400	9123656	1995	1995	1995	1995	0
392	20250417	150300	9123656	1995	1995	1995	1995	0
393	20250417	150200	9123656	1995	1995	1995	1995	0
394	20250417	150100	9123656	1995	1995	1995	1995	0
395	20250417	150000	9123656	1995	1995	1995	1995	0
396	20250417	145900	9123656	1995	1995	1995	1995	0
397	20250417	145800	9123656	1995	1995	1995	1995	0
398	20250417	145700	9123656	1995	1995	1995	1995	0
399	20250417	145600	9123656	1995	1995	1995	1995	0
400	20250417	145500	9123656	1995	1995	1995	1995	0
401	20250417	145400	9123656	1995	1995	1995	1995	0
402	20250417	145300	9123656	1995	1995	1995	1995	0
403	20250417	145200	9123656	1995	1995	1995	1995	0
404	20250417	145100	9123656	1995	1995	1995	1995	0
405	20250417	145000	9123656	1995	1995	1995	1995	0
406	20250417	144900	9123656	1995	1995	1995	1995	0
407	20250417	144800	9123656	1995	1995	1995	1995	0
408	20250417	144700	9123656	1995	1995	1995	1995	0
409	20250417	144600	9123656	1995	1995	1995	1995	0
410	20250417	144500	9123656	1995	1995	1995	1995	0
411	20250417	144400	9123656	1995	1995	1995	1995	0
412	20250417	144300	9123656	1995	1995	1995	1995	0
413	20250417	144200	9123656	1995	1995	1995	1995	0
414	20250417	144100	9123656	1995	1995	1995	1995	0
415	20250417	144000	9123656	1995	1995	1995	1995	0
416	20250417	143900	9123656	1995	1995	1995	1995	0
417	20250417	143800	9123656	1995	1995	1995	1995	0
418	20250417	143700	9123656	1995	1995	1995	1995	0
419	20250417	143600	9123656	1995	1995	1995	1995	0
420	20250417	143500	9123656	1995	1995	1995	1995	0
421	20250417	143400	9123656	1995	1995	1995	1995	0
422	20250417	143300	9123656	1995	1995	1995	1995	0
423	20250417	143200	9123656	1995	1995	1995	1995	0
424	20250417	143100	9123656	1995	1995	1995	1995	0
425	20250417	143000	9123656	1995	1995	1995	1995	0
426	20250417	142900	9123656	1995	1995	1995	1995	0
427	20250417	142800	9123656	1995	1995	1995	1995	0
428	20250417	142700	9123656	1995	1995	1995	1995	0
429	20250417	142600	9123656	1995	1995	1995	1995	0
430	20250417	142500	9123656	1995	1995	1995	1995	0
431	20250417	142400	9123656	1995	1995	1995	1995	0
432	20250417	142300	9123656	1995	1995	1995	1995	0
433	20250417	142200	9123656	1995	1995	1995	1995	0
434	20250417	142100	9123656	1995	1995	1995	1995	0
435	20250417	142000	9123656	1995	1995	1995	1995	0
436	20250417	141900	9123656	1995	1995	1995	1995	0
437	20250417	141800	9123656	1995	1995	1995	1995	0
438	20250417	141700	9123656	1995	1995	1995	1995	0
439	20250417	141600	9123656	1995	1995	1995	1995	0
440	20250417	141500	9123656	1995	1995	1995	1995	0
441	20250417	141400	9123656	1995	1995	1995	1995	0
442	20250417	141300	9123656	1995	1995	1995	1995	0
443	20250417	141200	9123656	1995	1995	1995	1995	0
444	20250417	141100	9123656	1995	1995	1995	1995	0
445	20250417	141000	9123656	1995	1995	1995	1995	0
446	20250417	140900	9123656	1995	1995	1995	1995	0
447	20250417	140800	9123656	1995	1995	1995	1995	0
448	20250417	140700	9123656	1995	1995	1995	1995	0
449	20250417	140600	9123656	1995	1995	1995	1995	0
450	20250417	140500	9123656	1995	1995	1995	1995	0
451	20250417	140400	9123656	1995	1995	1995	1995	0
452	20250417	140300	9123656	1995	1995	1995	1995	0
453	20250417	140200	9123656	1995	1995	1995	1995	0
454	20250417	140100	9123656	1995	1995	1995	1995	0
455	20250417	140000	9123656	1995	1995	1995	1995	0
456	20250417	135900	9123656	1995	1995	1995	1995	0
457	20250417	135800	9123656	1995	1995	1995	1995	0
458	20250417	135700	9123656	1995	1995	1995	1995	0
459	20250417	135600	9123656	1995	1995	1995	1995	0
460	20250417	135500	9123656	1995	1995	1995	1995	0
461	20250417	135400	9123656	1995	1995	1995	1995	0
462	20250417	135300	9123656	1995	1995	1995	1995	0
463	20250417	135200	9123656	1995	1995	1995	1995	0
464	20250417	135100	9123656	1995	1995	1995	1995	0
465	20250417	135000	9123656	1995	1995	1995	1995	0
466	20250417	134900	9123656	1995	1995	1995	1995	0
467	20250417	134800	9123656	1995	1995	1995	1995	0
468	20250417	134700	9123656	1995	1995	1995	1995	0
469	20250417	134600	9123656	1995	1995	1995	1995	0
470	20250417	134500	9123656	1995	1995	1995	1995	0
471	20250417	134400	9123656	1995	1995	1995	1995	0
472	20250417	134300	9123656	1995	1995	1995	1995	0
473	20250417	134200	9123656	1995	1995	1995	1995	0
474	20250417	134100	9123656	1995	1995	1995	1995	0
475	20250417	134000	9123656	1995	1995	1995	1995	0
476	20250417	133900	9123656	1995	1995	1995	1995	0
477	20250417	133800	9123656	1995	1995	1995	1995	0
478	20250417	133700	9123656	1995	1995	1995	1995	0
479	20250417	133600	9123656	1995	1995	1995	1995	0
480	20250417	133500	9123656	1995	1995	1995	1995	0
481	20250417	133400	9123656	1995	1995	1995	1995	0
482	20250417	133300	9123656	1995	1995	1995	1995	0
483	20250417	133200	9123656	1995	1995	1995	1995	0
484	20250417	133100	9123656	1995	1995	1995	1995	0
485	20250417	133000	9123656	1995	1995	1995	1995	0
486	20250417	132900	9123656	1995	1995	1995	1995	0
487	20250417	132800	9123656	1995	1995	1995	1995	0
488	20250417	132700	9123656	1995	1995	1995	1995	0
489	20250417	132600	9123656	1995	1995	1995	1995	0
490	20250417	132500	9123656	1995	1995	1995	1995	0
491	20250417	132400	9123656	1995	1995	1995	1995	0
492	20250417	132300	9123656	1995	1995	1995	1995	0
493	20250417	132200	9123656	1995	1995	1995	1995	0
494	20250417	132100	9123656	1995	1995	1995	1995	0
495	20250417	132000	9123656	1995	1995	1995	1995	0
496	20250417	131900	9123656	1995	1995	1995	1995	0
497	20250417	131800	9123656	1995	1995	1995	1995	0
498	20250417	131700	9123656	1995	1995	1995	1995	0
499	20250417	131600	9123656	1995	1995	1995	1995	0
500	20250417	131500	9123656	1995	1995	1995	1995	0
501	20250417	131400	9123656	1995	1995	1995	1995	0
502	20250417	131300	9123656	1995	1995	1995	1995	0
503	20250417	131200	9123656	1995	1995	1995	1995	0
504	20250417	131100	9123656	1995	1995	1995	1995	0
505	20250417	131000	9123656	1995	1995	1995	1995	0
506	20250417	130900	9123656	1995	1995	1995	1995	0
507	20250417	130800	9123656	1995	1995	1995	1995	0
508	20250417	130700	9123656	1995	1995	1995	1995	0
509	20250417	130600	9123656	1995	1995	1995	1995	0
510	20250417	130500	9123656	1995	1995	1995	1995	0
511	20250417	130400	9123656	1995	1995	1995	1995	0
512	20250417	130300	9123656	1995	1995	1995	1995	0
513	20250417	130200	9123656	1995	1995	1995	1995	0
514	20250417	130100	9123656	1995	1995	1995	1995	0
515	20250417	130000	9123656	1995	1995	1995	1995	0
516	20250417	125900	9123656	1995	1995	1995	1995	0
517	20250417	125800	9123656	1995	1995	1995	1995	0
518	20250417	125700	9123656	1995	1995	1995	1995	0
519	20250417	125600	9123656	1995	1995	1995	1995	0
520	20250417	125500	9123656	1995	1995	1995	1995	0
521	20250417	125400	9123656	1995	1995	1995	1995	0
522	20250417	125300	9123656	1995	1995	1995	1995	0
523	20250417	125200	9123656	1995	1995	1995	1995	0
524	20250417	125100	9123656	1995	1995	1995	1995	0
525	20250417	125000	9123656	1995	1995	1995	1995	0
526	20250417	124900	9123656	1995	1995	1995	1995	0
527	20250417	124800	9123656	1995	1995	1995	1995	0
528	20250417	124700	9123656	1995	1995	1995	1995	0
529	20250417	124600	9123656	1995	1995	1995	1995	0
530	20250417	124500	9123656	1995	1995	1995	1995	0
531	20250417	124400	9123656	1995	1995	1995	1995	0
532	20250417	124300	9123656	1995	1995	1995	1995	0
533	20250417	124200	9123656	1995	1995	1995	1995	0
534	20250417	124100	9123656	1995	1995	1995	1995	0
535	20250417	124000	9123656	1995	1995	1995	1995	0
536	20250417	123900	9123656	1995	1995	1995	1995	0
537	20250417	123800	9123656	1995	1995	1995	1995	0
538	20250417	123700	9123656	1995	1995	1995	1995	0
539	20250417	123600	9123656	1995	1995	1995	1995	0
540	20250417	123500	9123656	1995	1995	1995	1995	0
541	20250417	123400	9123656	1995	1995	1995	1995	0
542	20250417	123300	9123656	1995	1995	1995	1995	0
543	20250417	123200	9123656	1995	1995	1995	1995	0
544	20250417	123100	9123656	1995	1995	1995	1995	0
545	20250417	123000	9123656	1995	1995	1995	1995	0
546	20250417	122900	9123656	1995	1995	1995	1995	0
547	20250417	122800	9123656	1995	1995	1995	1995	0
548	20250417	122700	9123656	1995	1995	1995	1995	0
549	20250417	122600	9123656	1995	1995	1995	1995	0
550	20250417	122500	9123656	1995	1995	1995	1995	0
551	20250417	122400	9123656	1995	1995	1995	1995	0
552	20250417	122300	9123656	1995	1995	1995	1995	0
553	20250417	122200	9123656	1995	1995	1995	1995	0
554	20250417	122100	9123656	1995	1995	1995	1995	0
555	20250417	122000	9123656	1995	1995	1995	1995	0
556	20250417	121900	9123656	1995	1995	1995	1995	0
557	20250417	121800	9123656	1995	1995	1995	1995	0
558	20250417	121700	9123656	1995	1995	1995	1995	0
559	20250417	121600	9123656	1995	1995	1995	1995	0
560	20250417	121500	9123656	1995	1995	1995	1995	0
561	20250417	121400	9123656	1995	1995	1995	1995	0
562	20250417	121300	9123656	1995	1995	1995	1995	0
563	20250417	121200	9123656	1995	1995	1995	1995	0
564	20250417	121100	9123656	1995	1995	1995	1995	0
565	20250417	121000	9123656	1995	1995	1995	1995	0
566	20250417	120900	9123656	1995	1995	1995	1995	0
567	20250417	120800	9123656	1995	1995	1995	1995	0
568	20250417	120700	9123656	1995	1995	1995	1995	0
569	20250417	120600	9123656	1995	1995	1995	1995	0
570	20250417	120500	9123656	1995	1995	1995	1995	0
571	20250417	120400	9123656	1995	1995	1995	1995	0
572	20250417	120300	9123656	1995	1995	1995	1995	0
573	20250417	120200	9123656	1995	1995	1995	1995	0
574	20250417	120100	9123656	1995	1995	1995	1995	0
575	20250417	120000	9123656	1995	1995	1995	1995	0
576	20250417	115900	9123656	1995	1995	1995	1995	0
577	20250417	115800	9123656	1995	1995	1995	1995	0
578	20250417	115700	9123656	1995	1995	1995	1995	0
579	20250417	115600	9123656	1995	1995	1995	1995	0
580	20250417	115500	9123656	1995	1995	1995	1995	0
581	20250417	115400	9123656	1995	1995	1995	1995	0
582	20250417	115300	9123656	1995	1995	1995	1995	0
583	20250417	115200	9123656	1995	1995	1995	1995	0
584	20250417	115100	9123656	1995	1995	1995	1995	0
585	20250417	115000	9123656	1995	1995	1995	1995	0
586	20250417	114900	9123656	1995	1995	1995	1995	0
587	20250417	114800	9123656	1995	1995	1995	1995	0
588	20250417	114700	9123656	1995	1995	1995	1995	0
589	20250417	114600	9123656	1995	1995	1995	1995	0
590	20250417	114500	9123656	1995	1995	1995	1995	0
591	20250417	114400	9123656	1995	1995	1995	1995	0
592	20250417	114300	9123656	1995	1995	1995	1995	0
593	20250417	114200	9123656	1995	1995	1995	1995	0
594	20250417	114100	9123656	1995	1995	1995	1995	0
595	20250417	114000	9123656	1995	1995	1995	1995	0
596	20250417	113900	9123656	1995	1995	1995	1995	0
597	20250417	113800	9123656	1995	1995	1995	1995	0
598	20250417	113700	9123656	1995	1995	1995	1995	0
599	20250417	113600	9123656	1995	1995	1995	1995	0
600	20250417	113500	9123656	1995	1995	1995	1995	0
601	20250417	113400	9123656	1995	1995	1995	1995	0
602	20250417	113300	9123656	1995	1995	1995	1995	0
603	20250417	113200	9123656	1995	1995	1995	1995	0
604	20250417	113100	9123656	1995	1995	1995	1995	0
605	20250417	113000	9123656	1995	1995	1995	1995	0
606	20250417	112900	9123656	1995	1995	1995	1995	0
607	20250417	112800	9123656	1995	1995	1995	1995	0
608	20250417	112700	9123656	1995	1995	1995	1995	0
609	20250417	112600	9123656	1995	1995	1995	1995	0
610	20250417	112500	9123656	1995	1995	1995	1995	0
611	20250417	112400	9123656	1995	1995	1995	1995	0
612	20250417	112300	9123656	1995	1995	1995	1995	0
613	20250417	112200	9123656	1995	1995	1995	1995	0
614	20250417	112100	9123656	1995	1995	1995	1995	0
615	20250417	112000	9123656	1995	1995	1995	1995	0
616	20250417	111900	9123656	1995	1995	1995	1995	0
617	20250417	111800	9123656	1995	1995	1995	1995	0
618	20250417	111700	9123656	1995	1995	1995	1995	0
619	20250417	111600	9123656	1995	1995	1995	1995	0
620	20250417	111500	9123656	1995	1995	1995	1995	0
621	20250417	111400	9123656	1995	1995	1995	1995	0
622	20250417	111300	9123656	1995	1995	1995	1995	0
623	20250417	111200	9123656	1995	1995	1995	1995	0
624	20250417	111100	9123656	1995	1995	1995	1995	0
625	20250417	111000	9123656	1995	1995	1995	1995	0
626	20250417	110900	9123656	1995	1995	1995	1995	0
627	20250417	110800	9123656	1995	1995	1995	1995	0
628	20250417	110700	9123656	1995	1995	1995	1995	0
629	20250417	110600	9123656	1995	1995	1995	1995	0
630	20250417	110500	9123656	1995	1995	1995	1995	0
631	20250417	110400	9123656	1995	1995	1995	1995	465
632	20250417	110300	8195981	1995	1995	1995	1995	0
633	20250417	110200	8195981	1995	1995	1995	1995	0
634	20250417	110100	8195981	1995	1995	1995	1995	0
635	20250417	110000	8195981	1995	1995	1995	1995	0
636	20250417	105900	8195981	1995	1995	1995	1995	0
637	20250417	105800	8195981	1995	1995	1995	1995	0
638	20250417	105700	8195981	1995	1995	1995	1995	0
639	20250417	105600	8195981	1995	1995	1995	1995	0
640	20250417	105500	8195981	1995	1995	1995	1995	0
641	20250417	105400	8195981	1995	1995	1995	1995	0
642	20250417	105300	8195981	1995	1995	1995	1995	0
643	20250417	105200	8195981	1995	1995	1995	1995	0
644	20250417	105100	8195981	1995	1995	1995	1995	0
645	20250417	105000	8195981	1995	1995	1995	1995	0
646	20250417	104900	8195981	1995	1995	1995	1995	0
647	20250417	104800	8195981	1995	1995	1995	1995	0
648	20250417	104700	8195981	1995	1995	1995	1995	0
649	20250417	104600	8195981	1995	1995	1995	1995	0
650	20250417	104500	8195981	1995	1995	1995	1995	0
651	20250417	104400	8195981	1995	1995	1995	1995	0
652	20250417	104300	8195981	1995	1995	1995	1995	0
653	20250417	104200	8195981	1995	1995	1995	1995	0
654	20250417	104100	8195981	1995	1995	1995	1995	0
655	20250417	104000	8195981	1995	1995	1995	1995	0
656	20250417	103900	8195981	1995	1995	1995	1995	0
657	20250417	103800	8195981	1995	1995	1995	1995	0
658	20250417	103700	8195981	1995	1995	1995	1995	0
659	20250417	103600	8195981	1995	1995	1995	1995	0
660	20250417	103500	8195981	1995	1995	1995	1995	0
661	20250417	103400	8195981	1995	1995	1995	1995	0
662	20250417	103300	8195981	1995	1995	1995	1995	0
663	20250417	103200	8195981	1995	1995	1995	1995	0
664	20250417	103100	8195981	1995	1995	1995	1995	0
665	20250417	103000	8195981	1995	1995	1995	1995	0
666	20250417	102900	8195981	1995	1995	1995	1995	0
667	20250417	102800	8195981	1995	1995	1995	1995	1
668	20250417	102700	8193986	1991	1991	1991	1991	0
669	20250417	102600	8193986	1991	1991	1991	1991	816
670	20250417	102500	6569330	1991	1991	1991	1991	0
671	20250417	102400	6569330	1991	1991	1991	1991	0
672	20250417	102300	6569330	1991	1991	1991	1991	0
673	20250417	102200	6569330	1991	1991	1991	1991	0
674	20250417	102100	6569330	1991	1991	1991	1991	0
675	20250417	102000	6569330	1991	1991	1991	1991	0
676	20250417	101900	6569330	1991	1991	1991	1991	0
677	20250417	101800	6569330	1991	1991	1991	1991	0
678	20250417	101700	6569330	1991	1991	1991	1991	0
679	20250417	101600	6569330	1991	1991	1991	1991	0
680	20250417	101500	6569330	1991	1993	1993	1991	3190
681	20250417	101400	215460	1995	1995	1995	1995	0
682	20250417	101300	215460	1995	1995	1995	1995	0
683	20250417	101200	215460	1995	1995	1995	1995	0
684	20250417	101100	215460	1995	1995	1995	1995	0
685	20250417	101000	215460	1995	1995	1995	1995	0
686	20250417	100900	215460	1995	1995	1995	1995	0
687	20250417	100800	215460	1995	1995	1995	1995	0
688	20250417	100700	215460	1995	1995	1995	1995	1
689	20250417	100600	213465	1995	1995	1995	1995	0
690	20250417	100500	213465	1995	1995	1995	1995	0
691	20250417	100400	213465	1995	1995	1995	1995	1
692	20250417	100300	211470	1995	1995	1995	1995	0
693	20250417	100200	211470	1995	1995	1995	1995	0
694	20250417	100100	211470	1995	1995	1995	1995	0
695	20250417	100000	211470	1995	1995	1995	1995	0
696	20250417	095900	211470	1995	1995	1995	1995	0
697	20250417	095800	211470	1995	1995	1995	1995	0
698	20250417	095700	211470	1995	1995	1995	1995	0
699	20250417	095600	211470	1995	1995	1995	1995	0
700	20250417	095500	211470	1995	1995	1995	1995	0
701	20250417	095400	211470	1995	1995	1995	1995	0
702	20250417	095300	211470	1995	1995	1995	1995	0
703	20250417	095200	211470	1995	1995	1995	1995	0
704	20250417	095100	211470	1995	1995	1995	1995	0
705	20250417	095000	211470	1995	1995	1995	1995	0
706	20250417	094900	211470	1995	1995	1995	1995	0
707	20250417	094800	211470	1995	1995	1995	1995	0
708	20250417	094700	211470	1995	1995	1995	1995	0
709	20250417	094600	211470	1995	1995	1995	1995	0
710	20250417	094500	211470	1995	1995	1995	1995	0
711	20250417	094400	211470	1995	1995	1995	1995	0
712	20250417	094300	211470	1995	1995	1995	1995	0
713	20250417	094200	211470	1995	1995	1995	1995	0
714	20250417	094100	211470	1995	1995	1995	1995	0
715	20250417	094000	211470	1995	1995	1995	1995	0
716	20250417	093900	211470	1995	1995	1995	1995	0
717	20250417	093800	211470	1995	1995	1995	1995	0
718	20250417	093700	211470	1995	1995	1995	1995	0
719	20250417	093600	211470	1995	1995	1995	1995	0
720	20250417	093500	211470	1995	1995	1995	1995	0
721	20250417	093400	211470	1995	1995	1995	1995	0
722	20250417	093300	211470	1995	1995	1995	1995	0
723	20250417	093200	211470	1995	1995	1995	1995	0
724	20250417	093100	211470	1995	1995	1995	1995	0
725	20250417	093000	211470	1995	1995	1995	1995	0
726	20250417	092900	211470	1995	1995	1995	1995	0
727	20250417	092800	211470	1995	1995	1995	1995	0
728	20250417	092700	211470	1995	1995	1995	1995	0
729	20250417	092600	211470	1995	1995	1995	1995	0
730	20250417	092500	211470	1995	1995	1995	1995	0
731	20250417	092400	211470	1995	1995	1995	1995	0
732	20250417	092300	211470	1995	1995	1995	1995	0
733	20250417	092200	211470	1995	1995	1995	1995	0
734	20250417	092100	211470	1995	1995	1995	1995	0
735	20250417	092000	211470	1995	1995	1995	1995	0
736	20250417	091900	211470	1995	1995	1995	1995	0
737	20250417	091800	211470	1995	1995	1995	1995	0
738	20250417	091700	211470	1995	1995	1995	1995	0
739	20250417	091600	211470	1995	1995	1995	1995	0
740	20250417	091500	211470	1995	1995	1995	1995	0
741	20250417	091400	211470	1995	1995	1995	1995	0
742	20250417	091300	211470	1995	1995	1995	1995	0
743	20250417	091200	211470	1995	1995	1995	1995	0
744	20250417	091100	211470	1995	1995	1995	1995	0
745	20250417	091000	211470	1995	1995	1995	1995	0
746	20250417	090900	211470	1995	1995	1995	1995	0
747	20250417	090800	211470	1995	1995	1995	1995	0
748	20250417	090700	211470	1995	1995	1995	1995	0
749	20250417	090600	211470	1995	1995	1995	1995	0
750	20250417	090500	211470	1995	1995	1995	1995	0
751	20250417	090400	211470	1995	1995	1995	1995	0
752	20250417	090300	211470	1995	1995	1995	1995	0
753	20250417	090200	211470	1995	1995	1995	1995	0
754	20250417	090100	211470	1995	1995	1995	1995	0
755	20250417	090000	211470	1995	1995	1995	1995	106