KissMeData/498390/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	212500	39412933	1985	1985	1985	1985	96
3	20250403	212400	39412933	1985	1985	1985	1985	0
4	20250403	212300	39412933	1985	1985	1985	1985	0
5	20250403	212200	39412933	1985	1985	1985	1985	0
6	20250403	212100	39412933	1985	1985	1985	1985	0
7	20250403	212000	39412933	1985	1985	1985	1985	0
8	20250403	211900	39412933	1985	1985	1985	1985	0
9	20250403	211800	39412933	1985	1985	1985	1985	0
10	20250403	211700	39412933	1985	1985	1985	1985	0
11	20250403	211600	39412933	1985	1985	1985	1985	0
12	20250403	211500	39412933	1985	1985	1985	1985	0
13	20250403	211400	39412933	1985	1985	1985	1985	0
14	20250403	211300	39412933	1985	1985	1985	1985	0
15	20250403	211200	39412933	1985	1985	1985	1985	0
16	20250403	211100	39412933	1985	1985	1985	1985	0
17	20250403	211000	39412933	1985	1985	1985	1985	0
18	20250403	210900	39412933	1985	1985	1985	1985	0
19	20250403	210800	39412933	1985	1985	1985	1985	0
20	20250403	210700	39412933	1985	1985	1985	1985	0
21	20250403	210600	39412933	1985	1985	1985	1985	0
22	20250403	210500	39412933	1985	1985	1985	1985	0
23	20250403	210400	39412933	1985	1985	1985	1985	0
24	20250403	210300	39412933	1985	1985	1985	1985	0
25	20250403	210200	39412933	1985	1985	1985	1985	0
26	20250403	210100	39412933	1985	1985	1985	1985	0
27	20250403	210000	39412933	1985	1985	1985	1985	0
28	20250403	205900	39412933	1985	1985	1985	1985	0
29	20250403	205800	39412933	1985	1985	1985	1985	0
30	20250403	205700	39412933	1985	1985	1985	1985	0
31	20250403	205600	39412933	1985	1985	1985	1985	0
32	20250403	205500	39412933	1985	1985	1985	1985	96
33	20250403	205400	39412933	1985	1985	1985	1985	0
34	20250403	205300	39412933	1985	1985	1985	1985	0
35	20250403	205200	39412933	1985	1985	1985	1985	0
36	20250403	205100	39412933	1985	1985	1985	1985	0
37	20250403	205000	39412933	1985	1985	1985	1985	0
38	20250403	204900	39412933	1985	1985	1985	1985	0
39	20250403	204800	39412933	1985	1985	1985	1985	0
40	20250403	204700	39412933	1985	1985	1985	1985	0
41	20250403	204600	39412933	1985	1985	1985	1985	0
42	20250403	204500	39412933	1985	1985	1985	1985	0
43	20250403	204400	39412933	1985	1985	1985	1985	0
44	20250403	204300	39412933	1985	1985	1985	1985	0
45	20250403	204200	39412933	1985	1985	1985	1985	0
46	20250403	204100	39412933	1985	1985	1985	1985	0
47	20250403	204000	39412933	1985	1985	1985	1985	0
48	20250403	203900	39412933	1985	1985	1985	1985	0
49	20250403	203800	39412933	1985	1985	1985	1985	0
50	20250403	203700	39412933	1985	1985	1985	1985	0
51	20250403	203600	39412933	1985	1985	1985	1985	0
52	20250403	203500	39412933	1985	1985	1985	1985	0
53	20250403	203400	39412933	1985	1985	1985	1985	0
54	20250403	203300	39412933	1985	1985	1985	1985	0
55	20250403	203200	39412933	1985	1985	1985	1985	0
56	20250403	203100	39412933	1985	1985	1985	1985	0
57	20250403	203000	39412933	1985	1985	1985	1985	0
58	20250403	202900	39412933	1985	1985	1985	1985	0
59	20250403	202800	39412933	1985	1985	1985	1985	0
60	20250403	202700	39412933	1985	1985	1985	1985	0
61	20250403	202600	39412933	1985	1985	1985	1985	0
62	20250403	202500	39412933	1985	1985	1985	1985	96
63	20250403	202400	39412933	1985	1985	1985	1985	0
64	20250403	202300	39412933	1985	1985	1985	1985	0
65	20250403	202200	39412933	1985	1985	1985	1985	0
66	20250403	202100	39412933	1985	1985	1985	1985	0
67	20250403	202000	39412933	1985	1985	1985	1985	0
68	20250403	201900	39412933	1985	1985	1985	1985	0
69	20250403	201800	39412933	1985	1985	1985	1985	0
70	20250403	201700	39412933	1985	1985	1985	1985	0
71	20250403	201600	39412933	1985	1985	1985	1985	0
72	20250403	201500	39412933	1985	1985	1985	1985	0
73	20250403	201400	39412933	1985	1985	1985	1985	0
74	20250403	201300	39412933	1985	1985	1985	1985	0
75	20250403	201200	39412933	1985	1985	1985	1985	0
76	20250403	201100	39412933	1985	1985	1985	1985	0
77	20250403	201000	39412933	1985	1985	1985	1985	0
78	20250403	200900	39412933	1985	1985	1985	1985	0
79	20250403	200800	39412933	1985	1985	1985	1985	0
80	20250403	200700	39412933	1985	1985	1985	1985	0
81	20250403	200600	39412933	1985	1985	1985	1985	0
82	20250403	200500	39412933	1985	1985	1985	1985	0
83	20250403	200400	39412933	1985	1985	1985	1985	0
84	20250403	200300	39412933	1985	1985	1985	1985	0
85	20250403	200200	39412933	1985	1985	1985	1985	0
86	20250403	200100	39412933	1985	1985	1985	1985	0
87	20250403	200000	39412933	1985	1985	1985	1985	0
88	20250403	195900	39412933	1985	1985	1985	1985	0
89	20250403	195800	39412933	1985	1985	1985	1985	0
90	20250403	195700	39412933	1985	1985	1985	1985	0
91	20250403	195600	39412933	1985	1985	1985	1985	0
92	20250403	195500	39412933	1985	1985	1985	1985	96
93	20250403	195400	39412933	1985	1985	1985	1985	0
94	20250403	195300	39412933	1985	1985	1985	1985	0
95	20250403	195200	39412933	1985	1985	1985	1985	0
96	20250403	195100	39412933	1985	1985	1985	1985	0
97	20250403	195000	39412933	1985	1985	1985	1985	0
98	20250403	194900	39412933	1985	1985	1985	1985	0
99	20250403	194800	39412933	1985	1985	1985	1985	0
100	20250403	194700	39412933	1985	1985	1985	1985	0
101	20250403	194600	39412933	1985	1985	1985	1985	0
102	20250403	194500	39412933	1985	1985	1985	1985	0
103	20250403	194400	39412933	1985	1985	1985	1985	0
104	20250403	194300	39412933	1985	1985	1985	1985	0
105	20250403	194200	39412933	1985	1985	1985	1985	0
106	20250403	194100	39412933	1985	1985	1985	1985	0
107	20250403	194000	39412933	1985	1985	1985	1985	0
108	20250403	193900	39412933	1985	1985	1985	1985	0
109	20250403	193800	39412933	1985	1985	1985	1985	0
110	20250403	193700	39412933	1985	1985	1985	1985	0
111	20250403	193600	39412933	1985	1985	1985	1985	0
112	20250403	193500	39412933	1985	1985	1985	1985	0
113	20250403	193400	39412933	1985	1985	1985	1985	0
114	20250403	193300	39412933	1985	1985	1985	1985	0
115	20250403	193200	39412933	1985	1985	1985	1985	0
116	20250403	193100	39412933	1985	1985	1985	1985	0
117	20250403	193000	39412933	1985	1985	1985	1985	0
118	20250403	192900	39412933	1985	1985	1985	1985	0
119	20250403	192800	39412933	1985	1985	1985	1985	0
120	20250403	192700	39412933	1985	1985	1985	1985	0
121	20250403	192600	39412933	1985	1985	1985	1985	0
122	20250403	192500	39412933	1985	1985	1985	1985	96
123	20250403	192400	39412933	1985	1985	1985	1985	0
124	20250403	192300	39412933	1985	1985	1985	1985	0
125	20250403	192200	39412933	1985	1985	1985	1985	0
126	20250403	192100	39412933	1985	1985	1985	1985	0
127	20250403	192000	39412933	1985	1985	1985	1985	0
128	20250403	191900	39412933	1985	1985	1985	1985	0
129	20250403	191800	39412933	1985	1985	1985	1985	0
130	20250403	191700	39412933	1985	1985	1985	1985	0
131	20250403	191600	39412933	1985	1985	1985	1985	0
132	20250403	191500	39412933	1985	1985	1985	1985	0
133	20250403	191400	39412933	1985	1985	1985	1985	0
134	20250403	191300	39412933	1985	1985	1985	1985	0
135	20250403	191200	39412933	1985	1985	1985	1985	0
136	20250403	191100	39412933	1985	1985	1985	1985	0
137	20250403	191000	39412933	1985	1985	1985	1985	0
138	20250403	190900	39412933	1985	1985	1985	1985	0
139	20250403	190800	39412933	1985	1985	1985	1985	0
140	20250403	190700	39412933	1985	1985	1985	1985	0
141	20250403	190600	39412933	1985	1985	1985	1985	0
142	20250403	190500	39412933	1985	1985	1985	1985	0
143	20250403	190400	39412933	1985	1985	1985	1985	0
144	20250403	190300	39412933	1985	1985	1985	1985	0
145	20250403	190200	39412933	1985	1985	1985	1985	0
146	20250403	190100	39412933	1985	1985	1985	1985	0
147	20250403	190000	39412933	1985	1985	1985	1985	0
148	20250403	185900	39412933	1985	1985	1985	1985	0
149	20250403	185800	39412933	1985	1985	1985	1985	0
150	20250403	185700	39412933	1985	1985	1985	1985	0
151	20250403	185600	39412933	1985	1985	1985	1985	0
152	20250403	185500	39412933	1985	1985	1985	1985	96
153	20250403	185400	39412933	1985	1985	1985	1985	0
154	20250403	185300	39412933	1985	1985	1985	1985	0
155	20250403	185200	39412933	1985	1985	1985	1985	0
156	20250403	185100	39412933	1985	1985	1985	1985	0
157	20250403	185000	39412933	1985	1985	1985	1985	0
158	20250403	184900	39412933	1985	1985	1985	1985	0
159	20250403	184800	39412933	1985	1985	1985	1985	0
160	20250403	184700	39412933	1985	1985	1985	1985	0
161	20250403	184600	39412933	1985	1985	1985	1985	0
162	20250403	184500	39412933	1985	1985	1985	1985	0
163	20250403	184400	39412933	1985	1985	1985	1985	0
164	20250403	184300	39412933	1985	1985	1985	1985	0
165	20250403	184200	39412933	1985	1985	1985	1985	0
166	20250403	184100	39412933	1985	1985	1985	1985	0
167	20250403	184000	39412933	1985	1985	1985	1985	0
168	20250403	183900	39412933	1985	1985	1985	1985	0
169	20250403	183800	39412933	1985	1985	1985	1985	0
170	20250403	183700	39412933	1985	1985	1985	1985	0
171	20250403	183600	39412933	1985	1985	1985	1985	0
172	20250403	183500	39412933	1985	1985	1985	1985	0
173	20250403	183400	39412933	1985	1985	1985	1985	0
174	20250403	183300	39412933	1985	1985	1985	1985	0
175	20250403	183200	39412933	1985	1985	1985	1985	0
176	20250403	183100	39412933	1985	1985	1985	1985	0
177	20250403	183000	39412933	1985	1985	1985	1985	0
178	20250403	182900	39412933	1985	1985	1985	1985	0
179	20250403	182800	39412933	1985	1985	1985	1985	0
180	20250403	182700	39412933	1985	1985	1985	1985	0
181	20250403	182600	39412933	1985	1985	1985	1985	0
182	20250403	182500	39412933	1985	1985	1985	1985	96
183	20250403	182400	39412933	1985	1985	1985	1985	0
184	20250403	182300	39412933	1985	1985	1985	1985	0
185	20250403	182200	39412933	1985	1985	1985	1985	0
186	20250403	182100	39412933	1985	1985	1985	1985	0
187	20250403	182000	39412933	1985	1985	1985	1985	0
188	20250403	181900	39412933	1985	1985	1985	1985	0
189	20250403	181800	39412933	1985	1985	1985	1985	0
190	20250403	181700	39412933	1985	1985	1985	1985	0
191	20250403	181600	39412933	1985	1985	1985	1985	0
192	20250403	181500	39412933	1985	1985	1985	1985	0
193	20250403	181400	39412933	1985	1985	1985	1985	0
194	20250403	181300	39412933	1985	1985	1985	1985	0
195	20250403	181200	39412933	1985	1985	1985	1985	0
196	20250403	181100	39412933	1985	1985	1985	1985	0
197	20250403	181000	39412933	1985	1985	1985	1985	0
198	20250403	180900	39412933	1985	1985	1985	1985	0
199	20250403	180800	39412933	1985	1985	1985	1985	0
200	20250403	180700	39412933	1985	1985	1985	1985	0
201	20250403	180600	39412933	1985	1985	1985	1985	0
202	20250403	180500	39412933	1985	1985	1985	1985	0
203	20250403	180400	39412933	1985	1985	1985	1985	0
204	20250403	180300	39412933	1985	1985	1985	1985	0
205	20250403	180200	39412933	1985	1985	1985	1985	0
206	20250403	180100	39412933	1985	1985	1985	1985	0
207	20250403	180000	39412933	1985	1985	1985	1985	0
208	20250403	175900	39412933	1985	1985	1985	1985	0
209	20250403	175800	39412933	1985	1985	1985	1985	0
210	20250403	175700	39412933	1985	1985	1985	1985	0
211	20250403	175600	39412933	1985	1985	1985	1985	0
212	20250403	175500	39412933	1985	1985	1985	1985	96
213	20250403	175400	39412933	1985	1985	1985	1985	0
214	20250403	175300	39412933	1985	1985	1985	1985	0
215	20250403	175200	39412933	1985	1985	1985	1985	0
216	20250403	175100	39412933	1985	1985	1985	1985	0
217	20250403	175000	39412933	1985	1985	1985	1985	0
218	20250403	174900	39412933	1985	1985	1985	1985	0
219	20250403	174800	39412933	1985	1985	1985	1985	0
220	20250403	174700	39412933	1985	1985	1985	1985	0
221	20250403	174600	39412933	1985	1985	1985	1985	0
222	20250403	174500	39412933	1985	1985	1985	1985	0
223	20250403	174400	39412933	1985	1985	1985	1985	0
224	20250403	174300	39412933	1985	1985	1985	1985	0
225	20250403	174200	39412933	1985	1985	1985	1985	0
226	20250403	174100	39412933	1985	1985	1985	1985	0
227	20250403	174000	39412933	1985	1985	1985	1985	0
228	20250403	173900	39412933	1985	1985	1985	1985	0
229	20250403	173800	39412933	1985	1985	1985	1985	0
230	20250403	173700	39412933	1985	1985	1985	1985	0
231	20250403	173600	39412933	1985	1985	1985	1985	0
232	20250403	173500	39412933	1985	1985	1985	1985	0
233	20250403	173400	39412933	1985	1985	1985	1985	0
234	20250403	173300	39412933	1985	1985	1985	1985	0
235	20250403	173200	39412933	1985	1985	1985	1985	0
236	20250403	173100	39412933	1985	1985	1985	1985	0
237	20250403	173000	39412933	1985	1985	1985	1985	0
238	20250403	172900	39412933	1985	1985	1985	1985	0
239	20250403	172800	39412933	1985	1985	1985	1985	0
240	20250403	172700	39412933	1985	1985	1985	1985	0
241	20250403	172600	39412933	1985	1985	1985	1985	0
242	20250403	172500	39412933	1985	1985	1985	1985	96
243	20250403	172400	39412933	1985	1985	1985	1985	0
244	20250403	172300	39412933	1985	1985	1985	1985	0
245	20250403	172200	39412933	1985	1985	1985	1985	0
246	20250403	172100	39412933	1985	1985	1985	1985	0
247	20250403	172000	39412933	1985	1985	1985	1985	0
248	20250403	171900	39412933	1985	1985	1985	1985	0
249	20250403	171800	39412933	1985	1985	1985	1985	0
250	20250403	171700	39412933	1985	1985	1985	1985	0
251	20250403	171600	39412933	1985	1985	1985	1985	0
252	20250403	171500	39412933	1985	1985	1985	1985	0
253	20250403	171400	39412933	1985	1985	1985	1985	0
254	20250403	171300	39412933	1985	1985	1985	1985	0
255	20250403	171200	39412933	1985	1985	1985	1985	0
256	20250403	171100	39412933	1985	1985	1985	1985	0
257	20250403	171000	39412933	1985	1985	1985	1985	0
258	20250403	170900	39412933	1985	1985	1985	1985	0
259	20250403	170800	39412933	1985	1985	1985	1985	0
260	20250403	170700	39412933	1985	1985	1985	1985	0
261	20250403	170600	39412933	1985	1985	1985	1985	0
262	20250403	170500	39412933	1985	1985	1985	1985	0
263	20250403	170400	39412933	1985	1985	1985	1985	0
264	20250403	170300	39412933	1985	1985	1985	1985	0
265	20250403	170200	39412933	1985	1985	1985	1985	0
266	20250403	170100	39412933	1985	1985	1985	1985	0
267	20250403	170000	39412933	1985	1985	1985	1985	0
268	20250403	165900	39412933	1985	1985	1985	1985	0
269	20250403	165800	39412933	1985	1985	1985	1985	0
270	20250403	165700	39412933	1985	1985	1985	1985	0
271	20250403	165600	39412933	1985	1985	1985	1985	0
272	20250403	165500	39412933	1985	1985	1985	1985	96
273	20250403	165400	39412933	1985	1985	1985	1985	0
274	20250403	165300	39412933	1985	1985	1985	1985	0
275	20250403	165200	39412933	1985	1985	1985	1985	0
276	20250403	165100	39412933	1985	1985	1985	1985	0
277	20250403	165000	39412933	1985	1985	1985	1985	0
278	20250403	164900	39412933	1985	1985	1985	1985	0
279	20250403	164800	39412933	1985	1985	1985	1985	0
280	20250403	164700	39412933	1985	1985	1985	1985	0
281	20250403	164600	39412933	1985	1985	1985	1985	0
282	20250403	164500	39412933	1985	1985	1985	1985	0
283	20250403	164400	39412933	1985	1985	1985	1985	0
284	20250403	164300	39412933	1985	1985	1985	1985	0
285	20250403	164200	39412933	1985	1985	1985	1985	0
286	20250403	164100	39412933	1985	1985	1985	1985	0
287	20250403	164000	39412933	1985	1985	1985	1985	0
288	20250403	163900	39412933	1985	1985	1985	1985	0
289	20250403	163800	39412933	1985	1985	1985	1985	0
290	20250403	163700	39412933	1985	1985	1985	1985	0
291	20250403	163600	39412933	1985	1985	1985	1985	0
292	20250403	163500	39412933	1985	1985	1985	1985	0
293	20250403	163400	39412933	1985	1985	1985	1985	0
294	20250403	163300	39412933	1985	1985	1985	1985	0
295	20250403	163200	39412933	1985	1985	1985	1985	0
296	20250403	163100	39412933	1985	1985	1985	1985	0
297	20250403	163000	39412933	1985	1985	1985	1985	0
298	20250403	162900	39412933	1985	1985	1985	1985	0
299	20250403	162800	39412933	1985	1985	1985	1985	0
300	20250403	162700	39412933	1985	1985	1985	1985	0
301	20250403	162600	39412933	1985	1985	1985	1985	0
302	20250403	162500	39412933	1985	1985	1985	1985	96
303	20250403	162400	39412933	1985	1985	1985	1985	0
304	20250403	162300	39412933	1985	1985	1985	1985	0
305	20250403	162200	39412933	1985	1985	1985	1985	0
306	20250403	162100	39412933	1985	1985	1985	1985	0
307	20250403	162000	39412933	1985	1985	1985	1985	0
308	20250403	161900	39412933	1985	1985	1985	1985	0
309	20250403	161800	39412933	1985	1985	1985	1985	0
310	20250403	161700	39412933	1985	1985	1985	1985	0
311	20250403	161600	39412933	1985	1985	1985	1985	0
312	20250403	161500	39412933	1985	1985	1985	1985	0
313	20250403	161400	39412933	1985	1985	1985	1985	0
314	20250403	161300	39412933	1985	1985	1985	1985	0
315	20250403	161200	39412933	1985	1985	1985	1985	0
316	20250403	161100	39412933	1985	1985	1985	1985	0
317	20250403	161000	39412933	1985	1985	1985	1985	0
318	20250403	160900	39412933	1985	1985	1985	1985	0
319	20250403	160800	39412933	1985	1985	1985	1985	0
320	20250403	160700	39412933	1985	1985	1985	1985	0
321	20250403	160600	39412933	1985	1985	1985	1985	0
322	20250403	160500	39412933	1985	1985	1985	1985	0
323	20250403	160400	39412933	1985	1985	1985	1985	0
324	20250403	160300	39412933	1985	1985	1985	1985	0
325	20250403	160200	39412933	1985	1985	1985	1985	0
326	20250403	160100	39412933	1985	1985	1985	1985	0
327	20250403	160000	39412933	1985	1985	1985	1985	0
328	20250403	155900	39412933	1985	1985	1985	1985	0
329	20250403	155800	39412933	1985	1985	1985	1985	0
330	20250403	155700	39412933	1985	1985	1985	1985	0
331	20250403	155600	39412933	1985	1985	1985	1985	0
332	20250403	155500	39412933	1985	1985	1985	1985	96
333	20250403	155400	39412933	1985	1985	1985	1985	0
334	20250403	155300	39412933	1985	1985	1985	1985	0
335	20250403	155200	39412933	1985	1985	1985	1985	0
336	20250403	155100	39412933	1985	1985	1985	1985	0
337	20250403	155000	39412933	1985	1985	1985	1985	0
338	20250403	154900	39412933	1985	1985	1985	1985	0
339	20250403	154800	39412933	1985	1985	1985	1985	0
340	20250403	154700	39412933	1985	1985	1985	1985	0
341	20250403	154600	39412933	1985	1985	1985	1985	0
342	20250403	154500	39412933	1985	1985	1985	1985	0
343	20250403	154400	39412933	1985	1985	1985	1985	0
344	20250403	154300	39412933	1985	1985	1985	1985	0
345	20250403	154200	39412933	1985	1985	1985	1985	0
346	20250403	154100	39412933	1985	1985	1985	1985	0
347	20250403	154000	39412933	1985	1985	1985	1985	0
348	20250403	153900	39412933	1985	1985	1985	1985	0
349	20250403	153800	39412933	1985	1985	1985	1985	0
350	20250403	153700	39412933	1985	1985	1985	1985	0
351	20250403	153600	39412933	1985	1985	1985	1985	0
352	20250403	153500	39412933	1985	1985	1985	1985	0
353	20250403	153400	39412933	1985	1985	1985	1985	0
354	20250403	153300	39412933	1985	1985	1985	1985	0
355	20250403	153200	39412933	1985	1985	1985	1985	0
356	20250403	153100	39412933	1985	1985	1985	1985	0
357	20250403	153000	39412933	1985	1985	1985	1985	96
358	20250403	152900	39222373	1989	1989	1989	1989	0
359	20250403	152800	39222373	1989	1989	1989	1989	0
360	20250403	152700	39222373	1989	1989	1989	1989	0
361	20250403	152600	39222373	1989	1989	1989	1989	0
362	20250403	152500	39222373	1989	1989	1989	1989	0
363	20250403	152400	39222373	1989	1989	1989	1989	0
364	20250403	152300	39222373	1989	1989	1989	1989	0
365	20250403	152200	39222373	1989	1989	1989	1989	0
366	20250403	152100	39222373	1989	1989	1989	1989	0
367	20250403	152000	39222373	1989	1989	1989	1989	0
368	20250403	151900	39222373	1989	1989	1989	1989	0
369	20250403	151800	39222373	1989	1989	1989	1989	99
370	20250403	151700	39025462	1989	1989	1989	1989	0
371	20250403	151600	39025462	1989	1989	1989	1989	0
372	20250403	151500	39025462	1989	1989	1989	1989	0
373	20250403	151400	39025462	1989	1989	1989	1989	0
374	20250403	151300	39025462	1989	1989	1989	1989	0
375	20250403	151200	39025462	1989	1989	1989	1989	0
376	20250403	151100	39025462	1989	1989	1989	1989	0
377	20250403	151000	39025462	1989	1989	1989	1989	0
378	20250403	150900	39025462	1989	1989	1989	1989	0
379	20250403	150800	39025462	1989	1989	1989	1989	0
380	20250403	150700	39025462	1989	1989	1989	1989	0
381	20250403	150600	39025462	1989	1989	1989	1989	0
382	20250403	150500	39025462	1989	1989	1989	1989	0
383	20250403	150400	39025462	1989	1989	1989	1989	0
384	20250403	150300	39025462	1989	1989	1989	1989	1
385	20250403	150200	39023473	1985	1985	1985	1985	0
386	20250403	150100	39023473	1985	1985	1985	1985	0
387	20250403	150000	39023473	1985	1985	1985	1985	0
388	20250403	145900	39023473	1985	1985	1985	1985	590
389	20250403	145800	37852323	1985	1985	1985	1985	0
390	20250403	145700	37852323	1985	1985	1985	1985	0
391	20250403	145600	37852323	1985	1985	1985	1985	0
392	20250403	145500	37852323	1985	1985	1985	1985	0
393	20250403	145400	37852323	1985	1985	1985	1985	0
394	20250403	145300	37852323	1985	1985	1985	1985	0
395	20250403	145200	37852323	1985	1985	1985	1985	0
396	20250403	145100	37852323	1985	1985	1985	1985	0
397	20250403	145000	37852323	1985	1985	1985	1985	0
398	20250403	144900	37852323	1985	1985	1985	1985	0
399	20250403	144800	37852323	1985	1985	1985	1985	0
400	20250403	144700	37852323	1985	1985	1985	1985	0
401	20250403	144600	37852323	1985	1985	1985	1985	0
402	20250403	144500	37852323	1985	1985	1985	1985	0
403	20250403	144400	37852323	1985	1985	1985	1985	0
404	20250403	144300	37852323	1985	1985	1985	1985	0
405	20250403	144200	37852323	1985	1985	1985	1985	0
406	20250403	144100	37852323	1985	1985	1985	1985	0
407	20250403	144000	37852323	1985	1985	1985	1985	0
408	20250403	143900	37852323	1985	1985	1985	1985	0
409	20250403	143800	37852323	1985	1985	1985	1985	0
410	20250403	143700	37852323	1985	1985	1985	1985	0
411	20250403	143600	37852323	1985	1985	1985	1985	1944
412	20250403	143500	33993483	1985	1985	1985	1985	0
413	20250403	143400	33993483	1985	1985	1985	1985	0
414	20250403	143300	33993483	1985	1985	1985	1985	0
415	20250403	143200	33993483	1985	1985	1985	1985	0
416	20250403	143100	33993483	1985	1985	1985	1985	0
417	20250403	143000	33993483	1985	1985	1985	1985	0
418	20250403	142900	33993483	1985	1985	1985	1985	0
419	20250403	142800	33993483	1985	1985	1985	1985	0
420	20250403	142700	33993483	1985	1985	1985	1985	0
421	20250403	142600	33993483	1985	1988	1988	1985	2667
422	20250403	142500	28697660	1988	1988	1988	1988	0
423	20250403	142400	28697660	1988	1988	1988	1988	0
424	20250403	142300	28697660	1988	1988	1988	1988	0
425	20250403	142200	28697660	1988	1988	1988	1988	0
426	20250403	142100	28697660	1988	1988	1988	1988	0
427	20250403	142000	28697660	1988	1988	1988	1988	0
428	20250403	141900	28697660	1988	1988	1988	1988	0
429	20250403	141800	28697660	1988	1988	1988	1988	0
430	20250403	141700	28697660	1988	1988	1988	1988	0
431	20250403	141600	28697660	1988	1988	1988	1988	0
432	20250403	141500	28697660	1988	1988	1988	1988	0
433	20250403	141400	28697660	1988	1988	1988	1988	0
434	20250403	141300	28697660	1988	1988	1988	1988	0
435	20250403	141200	28697660	1988	1988	1988	1988	0
436	20250403	141100	28697660	1988	1988	1988	1988	17
437	20250403	141000	28663864	1987	1987	1987	1987	1
438	20250403	140900	28661877	1987	1987	1987	1987	0
439	20250403	140800	28661877	1987	1987	1987	1987	0
440	20250403	140700	28661877	1987	1987	1987	1987	0
441	20250403	140600	28661877	1987	1987	1987	1987	0
442	20250403	140500	28661877	1987	1987	1987	1987	0
443	20250403	140400	28661877	1987	1987	1987	1987	0
444	20250403	140300	28661877	1987	1987	1987	1987	0
445	20250403	140200	28661877	1987	1987	1987	1987	0
446	20250403	140100	28661877	1987	1987	1987	1987	0
447	20250403	140000	28661877	1987	1987	1987	1987	0
448	20250403	135900	28661877	1987	1987	1987	1987	0
449	20250403	135800	28661877	1987	1987	1987	1987	0
450	20250403	135700	28661877	1987	1987	1987	1987	0
451	20250403	135600	28661877	1987	1987	1987	1987	0
452	20250403	135500	28661877	1987	1987	1987	1987	0
453	20250403	135400	28661877	1987	1987	1987	1987	33
454	20250403	135300	28596306	1987	1987	1987	1987	0
455	20250403	135200	28596306	1987	1987	1987	1987	0
456	20250403	135100	28596306	1987	1987	1987	1987	0
457	20250403	135000	28596306	1987	1987	1987	1987	0
458	20250403	134900	28596306	1987	1987	1987	1987	0
459	20250403	134800	28596306	1987	1987	1987	1987	0
460	20250403	134700	28596306	1987	1987	1987	1987	0
461	20250403	134600	28596306	1987	1987	1987	1987	0
462	20250403	134500	28596306	1987	1987	1987	1987	0
463	20250403	134400	28596306	1987	1987	1987	1987	0
464	20250403	134300	28596306	1987	1987	1987	1987	0
465	20250403	134200	28596306	1987	1987	1987	1987	0
466	20250403	134100	28596306	1987	1987	1987	1987	0
467	20250403	134000	28596306	1987	1987	1987	1987	10
468	20250403	133900	28576436	1987	1987	1987	1987	0
469	20250403	133800	28576436	1987	1987	1987	1987	0
470	20250403	133700	28576436	1987	1987	1987	1987	0
471	20250403	133600	28576436	1987	1987	1987	1987	10
472	20250403	133500	28556566	1987	1987	1987	1987	0
473	20250403	133400	28556566	1987	1987	1987	1987	0
474	20250403	133300	28556566	1987	1987	1987	1987	0
475	20250403	133200	28556566	1987	1987	1987	1987	0
476	20250403	133100	28556566	1987	1987	1987	1987	0
477	20250403	133000	28556566	1987	1987	1987	1987	0
478	20250403	132900	28556566	1987	1987	1987	1987	0
479	20250403	132800	28556566	1987	1987	1987	1987	0
480	20250403	132700	28556566	1987	1987	1987	1987	0
481	20250403	132600	28556566	1987	1987	1987	1987	0
482	20250403	132500	28556566	1987	1987	1987	1987	0
483	20250403	132400	28556566	1987	1987	1987	1987	0
484	20250403	132300	28556566	1987	1987	1987	1987	0
485	20250403	132200	28556566	1987	1987	1987	1987	0
486	20250403	132100	28556566	1987	1987	1987	1987	0
487	20250403	132000	28556566	1987	1987	1987	1987	1
488	20250403	131900	28554579	1987	1987	1987	1987	22
489	20250403	131800	28510865	1986	1986	1986	1986	0
490	20250403	131700	28510865	1986	1986	1986	1986	0
491	20250403	131600	28510865	1986	1986	1986	1986	0
492	20250403	131500	28510865	1986	1986	1986	1986	0
493	20250403	131400	28510865	1986	1986	1986	1986	0
494	20250403	131300	28510865	1986	1986	1986	1986	0
495	20250403	131200	28510865	1986	1986	1986	1986	0
496	20250403	131100	28510865	1986	1986	1986	1986	0
497	20250403	131000	28510865	1986	1986	1986	1986	0
498	20250403	130900	28510865	1986	1986	1986	1986	44
499	20250403	130800	28423481	1987	1987	1987	1987	0
500	20250403	130700	28423481	1987	1987	1987	1987	0
501	20250403	130600	28423481	1987	1987	1987	1987	0
502	20250403	130500	28423481	1987	1987	1987	1987	0
503	20250403	130400	28423481	1987	1987	1987	1987	0
504	20250403	130300	28423481	1987	1987	1987	1987	0
505	20250403	130200	28423481	1987	1987	1987	1987	0
506	20250403	130100	28423481	1987	1987	1987	1987	0
507	20250403	130000	28423481	1987	1987	1987	1987	0
508	20250403	125900	28423481	1987	1987	1987	1987	0
509	20250403	125800	28423481	1987	1987	1987	1987	0
510	20250403	125700	28423481	1987	1987	1987	1987	0
511	20250403	125600	28423481	1987	1987	1987	1987	20
512	20250403	125500	28383741	1987	1987	1987	1987	0
513	20250403	125400	28383741	1987	1987	1987	1987	0
514	20250403	125300	28383741	1987	1987	1987	1987	0
515	20250403	125200	28383741	1987	1987	1987	1987	0
516	20250403	125100	28383741	1987	1987	1987	1987	0
517	20250403	125000	28383741	1987	1987	1987	1987	0
518	20250403	124900	28383741	1987	1987	1987	1987	0
519	20250403	124800	28383741	1987	1987	1987	1987	0
520	20250403	124700	28383741	1987	1987	1987	1987	0
521	20250403	124600	28383741	1987	1987	1987	1987	0
522	20250403	124500	28383741	1987	1987	1987	1987	0
523	20250403	124400	28383741	1987	1987	1987	1987	0
524	20250403	124300	28383741	1987	1987	1987	1987	22
525	20250403	124200	28340027	1987	1987	1987	1987	0
526	20250403	124100	28340027	1987	1987	1987	1987	0
527	20250403	124000	28340027	1987	1987	1987	1987	20
528	20250403	123900	28300287	1989	1989	1989	1989	0
529	20250403	123800	28300287	1989	1989	1989	1989	0
530	20250403	123700	28300287	1989	1989	1989	1989	0
531	20250403	123600	28300287	1989	1989	1989	1989	0
532	20250403	123500	28300287	1989	1989	1989	1989	0
533	20250403	123400	28300287	1989	1989	1989	1989	0
534	20250403	123300	28300287	1989	1989	1989	1989	0
535	20250403	123200	28300287	1989	1989	1989	1989	0
536	20250403	123100	28300287	1989	1989	1989	1989	0
537	20250403	123000	28300287	1989	1989	1989	1989	0
538	20250403	122900	28300287	1989	1989	1989	1989	0
539	20250403	122800	28300287	1989	1989	1989	1989	0
540	20250403	122700	28300287	1989	1989	1989	1989	0
541	20250403	122600	28300287	1989	1989	1989	1989	0
542	20250403	122500	28300287	1989	1989	1989	1989	0
543	20250403	122400	28300287	1989	1989	1989	1989	0
544	20250403	122300	28300287	1989	1989	1989	1989	0
545	20250403	122200	28300287	1989	1989	1989	1989	56
546	20250403	122100	28188903	1985	1985	1985	1985	0
547	20250403	122000	28188903	1985	1985	1985	1985	0
548	20250403	121900	28188903	1985	1985	1985	1985	0
549	20250403	121800	28188903	1985	1985	1985	1985	0
550	20250403	121700	28188903	1985	1985	1985	1985	0
551	20250403	121600	28188903	1985	1985	1985	1985	0
552	20250403	121500	28188903	1985	1985	1985	1985	0
553	20250403	121400	28188903	1985	1985	1985	1985	5
554	20250403	121300	28178978	1985	1985	1985	1985	0
555	20250403	121200	28178978	1985	1985	1985	1985	0
556	20250403	121100	28178978	1985	1985	1985	1985	0
557	20250403	121000	28178978	1985	1985	1985	1985	0
558	20250403	120900	28178978	1985	1985	1985	1985	0
559	20250403	120800	28178978	1985	1985	1985	1985	0
560	20250403	120700	28178978	1985	1985	1985	1985	0
561	20250403	120600	28178978	1985	1985	1985	1985	0
562	20250403	120500	28178978	1985	1985	1985	1985	0
563	20250403	120400	28178978	1985	1985	1985	1985	0
564	20250403	120300	28178978	1985	1985	1985	1985	0
565	20250403	120200	28178978	1985	1985	1985	1985	0
566	20250403	120100	28178978	1985	1985	1985	1985	0
567	20250403	120000	28178978	1985	1985	1985	1985	0
568	20250403	115900	28178978	1985	1985	1985	1985	0
569	20250403	115800	28178978	1985	1985	1985	1985	0
570	20250403	115700	28178978	1985	1985	1985	1985	0
571	20250403	115600	28178978	1985	1985	1985	1985	0
572	20250403	115500	28178978	1985	1985	1985	1985	0
573	20250403	115400	28178978	1985	1985	1985	1985	0
574	20250403	115300	28178978	1985	1985	1985	1985	0
575	20250403	115200	28178978	1985	1985	1985	1985	0
576	20250403	115100	28178978	1985	1985	1985	1985	0
577	20250403	115000	28178978	1985	1985	1985	1985	0
578	20250403	114900	28178978	1985	1985	1985	1985	0
579	20250403	114800	28178978	1985	1985	1985	1985	0
580	20250403	114700	28178978	1985	1985	1985	1985	0
581	20250403	114600	28178978	1985	1985	1985	1985	0
582	20250403	114500	28178978	1985	1985	1985	1985	0
583	20250403	114400	28178978	1985	1985	1985	1985	0
584	20250403	114300	28178978	1985	1985	1985	1985	0
585	20250403	114200	28178978	1985	1985	1985	1985	0
586	20250403	114100	28178978	1985	1985	1985	1985	0
587	20250403	114000	28178978	1985	1985	1985	1985	0
588	20250403	113900	28178978	1985	1985	1985	1985	0
589	20250403	113800	28178978	1985	1985	1985	1985	0
590	20250403	113700	28178978	1985	1985	1985	1985	22
591	20250403	113600	28135308	1985	1985	1985	1985	0
592	20250403	113500	28135308	1985	1985	1985	1985	0
593	20250403	113400	28135308	1985	1985	1985	1985	0
594	20250403	113300	28135308	1985	1985	1985	1985	0
595	20250403	113200	28135308	1985	1985	1985	1985	0
596	20250403	113100	28135308	1985	1985	1985	1985	0
597	20250403	113000	28135308	1985	1985	1985	1985	0
598	20250403	112900	28135308	1985	1985	1985	1985	0
599	20250403	112800	28135308	1985	1985	1985	1985	0
600	20250403	112700	28135308	1985	1985	1985	1985	0
601	20250403	112600	28135308	1985	1985	1985	1985	0
602	20250403	112500	28135308	1985	1985	1985	1985	0
603	20250403	112400	28135308	1985	1985	1985	1985	0
604	20250403	112300	28135308	1985	1985	1985	1985	0
605	20250403	112200	28135308	1985	1985	1985	1985	0
606	20250403	112100	28135308	1985	1985	1985	1985	0
607	20250403	112000	28135308	1985	1985	1985	1985	0
608	20250403	111900	28135308	1985	1985	1985	1985	0
609	20250403	111800	28135308	1985	1985	1985	1985	0
610	20250403	111700	28135308	1985	1985	1985	1985	0
611	20250403	111600	28135308	1985	1985	1985	1985	0
612	20250403	111500	28135308	1985	1985	1985	1985	0
613	20250403	111400	28135308	1985	1985	1985	1985	0
614	20250403	111300	28135308	1985	1985	1985	1985	0
615	20250403	111200	28135308	1985	1985	1985	1985	0
616	20250403	111100	28135308	1985	1985	1985	1985	0
617	20250403	111000	28135308	1985	1985	1985	1985	0
618	20250403	110900	28135308	1985	1985	1985	1985	0
619	20250403	110800	28135308	1985	1985	1985	1985	0
620	20250403	110700	28135308	1985	1985	1985	1985	0
621	20250403	110600	28135308	1985	1985	1985	1985	0
622	20250403	110500	28135308	1985	1985	1985	1985	0
623	20250403	110400	28135308	1985	1985	1985	1985	0
624	20250403	110300	28135308	1985	1985	1985	1985	0
625	20250403	110200	28135308	1985	1986	1986	1985	770
626	20250403	110100	26606778	1989	1989	1989	1989	0
627	20250403	110000	26606778	1989	1989	1989	1989	0
628	20250403	105900	26606778	1989	1989	1989	1989	0
629	20250403	105800	26606778	1989	1989	1989	1989	0
630	20250403	105700	26606778	1989	1989	1989	1989	0
631	20250403	105600	26606778	1989	1989	1989	1989	0
632	20250403	105500	26606778	1989	1989	1989	1989	0
633	20250403	105400	26606778	1989	1989	1989	1989	0
634	20250403	105300	26606778	1989	1989	1989	1989	0
635	20250403	105200	26606778	1989	1989	1989	1989	10
636	20250403	105100	26586888	1991	1991	1991	1991	0
637	20250403	105000	26586888	1991	1991	1991	1991	0
638	20250403	104900	26586888	1991	1991	1991	1991	0
639	20250403	104800	26586888	1991	1991	1991	1991	0
640	20250403	104700	26586888	1991	1991	1991	1991	0
641	20250403	104600	26586888	1991	1991	1991	1991	0
642	20250403	104500	26586888	1991	1991	1991	1991	0
643	20250403	104400	26586888	1991	1991	1991	1991	0
644	20250403	104300	26586888	1991	1991	1991	1991	0
645	20250403	104200	26586888	1991	1991	1991	1991	0
646	20250403	104100	26586888	1991	1991	1991	1991	0
647	20250403	104000	26586888	1991	1991	1991	1991	0
648	20250403	103900	26586888	1991	1991	1991	1991	0
649	20250403	103800	26586888	1991	1991	1991	1991	0
650	20250403	103700	26586888	1991	1991	1991	1991	0
651	20250403	103600	26586888	1991	1991	1991	1991	0
652	20250403	103500	26586888	1991	1991	1991	1991	0
653	20250403	103400	26586888	1991	1991	1991	1991	0
654	20250403	103300	26586888	1991	1991	1991	1991	0
655	20250403	103200	26586888	1991	1986	1991	1986	9000
656	20250403	103100	8676882	1986	1986	1986	1986	0
657	20250403	103000	8676882	1986	1986	1986	1986	0
658	20250403	102900	8676882	1986	1986	1986	1986	0
659	20250403	102800	8676882	1986	1986	1986	1986	0
660	20250403	102700	8676882	1986	1986	1986	1986	0
661	20250403	102600	8676882	1986	1986	1986	1986	0
662	20250403	102500	8676882	1986	1986	1986	1986	0
663	20250403	102400	8676882	1986	1986	1986	1986	0
664	20250403	102300	8676882	1986	1986	1986	1986	0
665	20250403	102200	8676882	1986	1986	1986	1986	0
666	20250403	102100	8676882	1986	1986	1986	1986	2247
667	20250403	102000	4214340	1987	1987	1987	1987	0
668	20250403	101900	4214340	1987	1987	1987	1987	0
669	20250403	101800	4214340	1987	1987	1987	1987	0
670	20250403	101700	4214340	1987	1987	1987	1987	77
671	20250403	101600	4061341	1988	1988	1988	1988	0
672	20250403	101500	4061341	1988	1988	1988	1988	0
673	20250403	101400	4061341	1988	1988	1988	1988	0
674	20250403	101300	4061341	1988	1988	1988	1988	0
675	20250403	101200	4061341	1988	1988	1988	1988	2
676	20250403	101100	4057365	1987	1987	1987	1987	0
677	20250403	101000	4057365	1987	1987	1987	1987	5
678	20250403	100900	4047430	1987	1987	1987	1987	0
679	20250403	100800	4047430	1987	1987	1987	1987	0
680	20250403	100700	4047430	1987	1987	1987	1987	0
681	20250403	100600	4047430	1987	1987	1987	1987	20
682	20250403	100500	4007690	1987	1987	1987	1987	0
683	20250403	100400	4007690	1987	1987	1987	1987	0
684	20250403	100300	4007690	1987	1987	1987	1987	0
685	20250403	100200	4007690	1987	1987	1987	1987	0
686	20250403	100100	4007690	1987	1987	1987	1987	0
687	20250403	100000	4007690	1987	1987	1987	1987	0
688	20250403	095900	4007690	1987	1987	1987	1987	0
689	20250403	095800	4007690	1987	1987	1987	1987	1
690	20250403	095700	4005703	1988	1988	1988	1988	1
691	20250403	095600	4003715	1986	1986	1986	1986	0
692	20250403	095500	4003715	1986	1986	1986	1986	0
693	20250403	095400	4003715	1986	1986	1986	1986	0
694	20250403	095300	4003715	1986	1986	1986	1986	0
695	20250403	095200	4003715	1986	1986	1986	1986	0
696	20250403	095100	4003715	1986	1986	1986	1986	0
697	20250403	095000	4003715	1986	1986	1986	1986	0
698	20250403	094900	4003715	1986	1986	1986	1986	0
699	20250403	094800	4003715	1986	1986	1986	1986	10
700	20250403	094700	3983855	1989	1989	1989	1989	0
701	20250403	094600	3983855	1989	1989	1989	1989	0
702	20250403	094500	3983855	1989	1989	1989	1989	0
703	20250403	094400	3983855	1989	1989	1989	1989	0
704	20250403	094300	3983855	1989	1989	1989	1989	1
705	20250403	094200	3981866	1989	1989	1989	1989	0
706	20250403	094100	3981866	1989	1989	1989	1989	0
707	20250403	094000	3981866	1989	1989	1989	1989	0
708	20250403	093900	3981866	1989	1989	1989	1989	0
709	20250403	093800	3981866	1989	1989	1989	1989	1
710	20250403	093700	3979877	1989	1989	1989	1989	0
711	20250403	093600	3979877	1989	1989	1989	1989	500
712	20250403	093500	2985377	1989	1989	1989	1989	0
713	20250403	093400	2985377	1989	1989	1989	1989	0
714	20250403	093300	2985377	1989	1989	1989	1989	238
715	20250403	093200	2511995	1986	1986	1986	1986	0
716	20250403	093100	2511995	1986	1986	1986	1986	0
717	20250403	093000	2511995	1986	1986	1986	1986	1
718	20250403	092900	2510009	1986	1986	1986	1986	0
719	20250403	092800	2510009	1986	1986	1986	1986	0
720	20250403	092700	2510009	1986	1986	1986	1986	160
721	20250403	092600	2192249	1986	1986	1986	1986	0
722	20250403	092500	2192249	1986	1986	1986	1986	0
723	20250403	092400	2192249	1986	1986	1986	1986	0
724	20250403	092300	2192249	1986	1986	1986	1986	20
725	20250403	092200	2152529	1986	1986	1986	1986	22
726	20250403	092100	2108837	1986	1986	1986	1986	0
727	20250403	092000	2108837	1986	1986	1986	1986	45
728	20250403	091900	2019467	1986	1986	1986	1986	22
729	20250403	091800	1975775	1986	1986	1986	1986	22
730	20250403	091700	1932083	1986	1986	1986	1986	10
731	20250403	091600	1912223	1986	1986	1986	1986	0
732	20250403	091500	1912223	1986	1986	1986	1986	0
733	20250403	091400	1912223	1986	1986	1986	1986	0
734	20250403	091300	1912223	1986	1986	1986	1986	42
735	20250403	091200	1828811	1986	1986	1986	1986	0
736	20250403	091100	1828811	1986	1986	1986	1986	0
737	20250403	091000	1828811	1986	1986	1986	1986	0
738	20250403	090900	1828811	1986	1986	1986	1986	72
739	20250403	090800	1685819	1986	1986	1986	1986	500
740	20250403	090700	692819	1986	1986	1986	1986	0
741	20250403	090600	692819	1986	1986	1986	1986	33
742	20250403	090500	627281	1986	1986	1986	1986	0
743	20250403	090400	627281	1986	1986	1986	1986	21
744	20250403	090300	585575	1985	1985	1985	1985	0
745	20250403	090200	585575	1985	1985	1985	1985	0
746	20250403	090100	585575	1985	1985	1985	1985	0
747	20250403	090000	585575	1985	1985	1985	1985	295