KissMeData/466910/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	212700	10862729	1996	1996	1996	1996	10
3	20250417	212600	10862729	1996	1996	1996	1996	0
4	20250417	212500	10862729	1996	1996	1996	1996	0
5	20250417	212400	10862729	1996	1996	1996	1996	0
6	20250417	212300	10862729	1996	1996	1996	1996	0
7	20250417	212200	10862729	1996	1996	1996	1996	0
8	20250417	212100	10862729	1996	1996	1996	1996	0
9	20250417	212000	10862729	1996	1996	1996	1996	0
10	20250417	211900	10862729	1996	1996	1996	1996	0
11	20250417	211800	10862729	1996	1996	1996	1996	0
12	20250417	211700	10862729	1996	1996	1996	1996	0
13	20250417	211600	10862729	1996	1996	1996	1996	0
14	20250417	211500	10862729	1996	1996	1996	1996	0
15	20250417	211400	10862729	1996	1996	1996	1996	0
16	20250417	211300	10862729	1996	1996	1996	1996	0
17	20250417	211200	10862729	1996	1996	1996	1996	0
18	20250417	211100	10862729	1996	1996	1996	1996	0
19	20250417	211000	10862729	1996	1996	1996	1996	0
20	20250417	210900	10862729	1996	1996	1996	1996	0
21	20250417	210800	10862729	1996	1996	1996	1996	0
22	20250417	210700	10862729	1996	1996	1996	1996	0
23	20250417	210600	10862729	1996	1996	1996	1996	0
24	20250417	210500	10862729	1996	1996	1996	1996	0
25	20250417	210400	10862729	1996	1996	1996	1996	0
26	20250417	210300	10862729	1996	1996	1996	1996	0
27	20250417	210200	10862729	1996	1996	1996	1996	0
28	20250417	210100	10862729	1996	1996	1996	1996	0
29	20250417	210000	10862729	1996	1996	1996	1996	0
30	20250417	205900	10862729	1996	1996	1996	1996	0
31	20250417	205800	10862729	1996	1996	1996	1996	0
32	20250417	205700	10862729	1996	1996	1996	1996	10
33	20250417	205600	10862729	1996	1996	1996	1996	0
34	20250417	205500	10862729	1996	1996	1996	1996	0
35	20250417	205400	10862729	1996	1996	1996	1996	0
36	20250417	205300	10862729	1996	1996	1996	1996	0
37	20250417	205200	10862729	1996	1996	1996	1996	0
38	20250417	205100	10862729	1996	1996	1996	1996	0
39	20250417	205000	10862729	1996	1996	1996	1996	0
40	20250417	204900	10862729	1996	1996	1996	1996	0
41	20250417	204800	10862729	1996	1996	1996	1996	0
42	20250417	204700	10862729	1996	1996	1996	1996	0
43	20250417	204600	10862729	1996	1996	1996	1996	0
44	20250417	204500	10862729	1996	1996	1996	1996	0
45	20250417	204400	10862729	1996	1996	1996	1996	0
46	20250417	204300	10862729	1996	1996	1996	1996	0
47	20250417	204200	10862729	1996	1996	1996	1996	0
48	20250417	204100	10862729	1996	1996	1996	1996	0
49	20250417	204000	10862729	1996	1996	1996	1996	0
50	20250417	203900	10862729	1996	1996	1996	1996	0
51	20250417	203800	10862729	1996	1996	1996	1996	0
52	20250417	203700	10862729	1996	1996	1996	1996	0
53	20250417	203600	10862729	1996	1996	1996	1996	0
54	20250417	203500	10862729	1996	1996	1996	1996	0
55	20250417	203400	10862729	1996	1996	1996	1996	0
56	20250417	203300	10862729	1996	1996	1996	1996	0
57	20250417	203200	10862729	1996	1996	1996	1996	0
58	20250417	203100	10862729	1996	1996	1996	1996	0
59	20250417	203000	10862729	1996	1996	1996	1996	0
60	20250417	202900	10862729	1996	1996	1996	1996	0
61	20250417	202800	10862729	1996	1996	1996	1996	0
62	20250417	202700	10862729	1996	1996	1996	1996	10
63	20250417	202600	10862729	1996	1996	1996	1996	0
64	20250417	202500	10862729	1996	1996	1996	1996	0
65	20250417	202400	10862729	1996	1996	1996	1996	0
66	20250417	202300	10862729	1996	1996	1996	1996	0
67	20250417	202200	10862729	1996	1996	1996	1996	0
68	20250417	202100	10862729	1996	1996	1996	1996	0
69	20250417	202000	10862729	1996	1996	1996	1996	0
70	20250417	201900	10862729	1996	1996	1996	1996	0
71	20250417	201800	10862729	1996	1996	1996	1996	0
72	20250417	201700	10862729	1996	1996	1996	1996	0
73	20250417	201600	10862729	1996	1996	1996	1996	0
74	20250417	201500	10862729	1996	1996	1996	1996	0
75	20250417	201400	10862729	1996	1996	1996	1996	0
76	20250417	201300	10862729	1996	1996	1996	1996	0
77	20250417	201200	10862729	1996	1996	1996	1996	0
78	20250417	201100	10862729	1996	1996	1996	1996	0
79	20250417	201000	10862729	1996	1996	1996	1996	0
80	20250417	200900	10862729	1996	1996	1996	1996	0
81	20250417	200800	10862729	1996	1996	1996	1996	0
82	20250417	200700	10862729	1996	1996	1996	1996	0
83	20250417	200600	10862729	1996	1996	1996	1996	0
84	20250417	200500	10862729	1996	1996	1996	1996	0
85	20250417	200400	10862729	1996	1996	1996	1996	0
86	20250417	200300	10862729	1996	1996	1996	1996	0
87	20250417	200200	10862729	1996	1996	1996	1996	0
88	20250417	200100	10862729	1996	1996	1996	1996	0
89	20250417	200000	10862729	1996	1996	1996	1996	0
90	20250417	195900	10862729	1996	1996	1996	1996	0
91	20250417	195800	10862729	1996	1996	1996	1996	0
92	20250417	195700	10862729	1996	1996	1996	1996	10
93	20250417	195600	10862729	1996	1996	1996	1996	0
94	20250417	195500	10862729	1996	1996	1996	1996	0
95	20250417	195400	10862729	1996	1996	1996	1996	0
96	20250417	195300	10862729	1996	1996	1996	1996	0
97	20250417	195200	10862729	1996	1996	1996	1996	0
98	20250417	195100	10862729	1996	1996	1996	1996	0
99	20250417	195000	10862729	1996	1996	1996	1996	0
100	20250417	194900	10862729	1996	1996	1996	1996	0
101	20250417	194800	10862729	1996	1996	1996	1996	0
102	20250417	194700	10862729	1996	1996	1996	1996	0
103	20250417	194600	10862729	1996	1996	1996	1996	0
104	20250417	194500	10862729	1996	1996	1996	1996	0
105	20250417	194400	10862729	1996	1996	1996	1996	0
106	20250417	194300	10862729	1996	1996	1996	1996	0
107	20250417	194200	10862729	1996	1996	1996	1996	0
108	20250417	194100	10862729	1996	1996	1996	1996	0
109	20250417	194000	10862729	1996	1996	1996	1996	0
110	20250417	193900	10862729	1996	1996	1996	1996	0
111	20250417	193800	10862729	1996	1996	1996	1996	0
112	20250417	193700	10862729	1996	1996	1996	1996	0
113	20250417	193600	10862729	1996	1996	1996	1996	0
114	20250417	193500	10862729	1996	1996	1996	1996	0
115	20250417	193400	10862729	1996	1996	1996	1996	0
116	20250417	193300	10862729	1996	1996	1996	1996	0
117	20250417	193200	10862729	1996	1996	1996	1996	0
118	20250417	193100	10862729	1996	1996	1996	1996	0
119	20250417	193000	10862729	1996	1996	1996	1996	0
120	20250417	192900	10862729	1996	1996	1996	1996	0
121	20250417	192800	10862729	1996	1996	1996	1996	0
122	20250417	192700	10862729	1996	1996	1996	1996	10
123	20250417	192600	10862729	1996	1996	1996	1996	0
124	20250417	192500	10862729	1996	1996	1996	1996	0
125	20250417	192400	10862729	1996	1996	1996	1996	0
126	20250417	192300	10862729	1996	1996	1996	1996	0
127	20250417	192200	10862729	1996	1996	1996	1996	0
128	20250417	192100	10862729	1996	1996	1996	1996	0
129	20250417	192000	10862729	1996	1996	1996	1996	0
130	20250417	191900	10862729	1996	1996	1996	1996	0
131	20250417	191800	10862729	1996	1996	1996	1996	0
132	20250417	191700	10862729	1996	1996	1996	1996	0
133	20250417	191600	10862729	1996	1996	1996	1996	0
134	20250417	191500	10862729	1996	1996	1996	1996	0
135	20250417	191400	10862729	1996	1996	1996	1996	0
136	20250417	191300	10862729	1996	1996	1996	1996	0
137	20250417	191200	10862729	1996	1996	1996	1996	0
138	20250417	191100	10862729	1996	1996	1996	1996	0
139	20250417	191000	10862729	1996	1996	1996	1996	0
140	20250417	190900	10862729	1996	1996	1996	1996	0
141	20250417	190800	10862729	1996	1996	1996	1996	0
142	20250417	190700	10862729	1996	1996	1996	1996	0
143	20250417	190600	10862729	1996	1996	1996	1996	0
144	20250417	190500	10862729	1996	1996	1996	1996	0
145	20250417	190400	10862729	1996	1996	1996	1996	0
146	20250417	190300	10862729	1996	1996	1996	1996	0
147	20250417	190200	10862729	1996	1996	1996	1996	0
148	20250417	190100	10862729	1996	1996	1996	1996	0
149	20250417	190000	10862729	1996	1996	1996	1996	0
150	20250417	185900	10862729	1996	1996	1996	1996	0
151	20250417	185800	10862729	1996	1996	1996	1996	0
152	20250417	185700	10862729	1996	1996	1996	1996	10
153	20250417	185600	10862729	1996	1996	1996	1996	0
154	20250417	185500	10862729	1996	1996	1996	1996	0
155	20250417	185400	10862729	1996	1996	1996	1996	0
156	20250417	185300	10862729	1996	1996	1996	1996	0
157	20250417	185200	10862729	1996	1996	1996	1996	0
158	20250417	185100	10862729	1996	1996	1996	1996	0
159	20250417	185000	10862729	1996	1996	1996	1996	0
160	20250417	184900	10862729	1996	1996	1996	1996	0
161	20250417	184800	10862729	1996	1996	1996	1996	0
162	20250417	184700	10862729	1996	1996	1996	1996	0
163	20250417	184600	10862729	1996	1996	1996	1996	0
164	20250417	184500	10862729	1996	1996	1996	1996	0
165	20250417	184400	10862729	1996	1996	1996	1996	0
166	20250417	184300	10862729	1996	1996	1996	1996	0
167	20250417	184200	10862729	1996	1996	1996	1996	0
168	20250417	184100	10862729	1996	1996	1996	1996	0
169	20250417	184000	10862729	1996	1996	1996	1996	0
170	20250417	183900	10862729	1996	1996	1996	1996	0
171	20250417	183800	10862729	1996	1996	1996	1996	0
172	20250417	183700	10862729	1996	1996	1996	1996	0
173	20250417	183600	10862729	1996	1996	1996	1996	0
174	20250417	183500	10862729	1996	1996	1996	1996	0
175	20250417	183400	10862729	1996	1996	1996	1996	0
176	20250417	183300	10862729	1996	1996	1996	1996	0
177	20250417	183200	10862729	1996	1996	1996	1996	0
178	20250417	183100	10862729	1996	1996	1996	1996	0
179	20250417	183000	10862729	1996	1996	1996	1996	0
180	20250417	182900	10862729	1996	1996	1996	1996	0
181	20250417	182800	10862729	1996	1996	1996	1996	0
182	20250417	182700	10862729	1996	1996	1996	1996	10
183	20250417	182600	10862729	1996	1996	1996	1996	0
184	20250417	182500	10862729	1996	1996	1996	1996	0
185	20250417	182400	10862729	1996	1996	1996	1996	0
186	20250417	182300	10862729	1996	1996	1996	1996	0
187	20250417	182200	10862729	1996	1996	1996	1996	0
188	20250417	182100	10862729	1996	1996	1996	1996	0
189	20250417	182000	10862729	1996	1996	1996	1996	0
190	20250417	181900	10862729	1996	1996	1996	1996	0
191	20250417	181800	10862729	1996	1996	1996	1996	0
192	20250417	181700	10862729	1996	1996	1996	1996	0
193	20250417	181600	10862729	1996	1996	1996	1996	0
194	20250417	181500	10862729	1996	1996	1996	1996	0
195	20250417	181400	10862729	1996	1996	1996	1996	0
196	20250417	181300	10862729	1996	1996	1996	1996	0
197	20250417	181200	10862729	1996	1996	1996	1996	0
198	20250417	181100	10862729	1996	1996	1996	1996	0
199	20250417	181000	10862729	1996	1996	1996	1996	0
200	20250417	180900	10862729	1996	1996	1996	1996	0
201	20250417	180800	10862729	1996	1996	1996	1996	0
202	20250417	180700	10862729	1996	1996	1996	1996	0
203	20250417	180600	10862729	1996	1996	1996	1996	0
204	20250417	180500	10862729	1996	1996	1996	1996	0
205	20250417	180400	10862729	1996	1996	1996	1996	0
206	20250417	180300	10862729	1996	1996	1996	1996	0
207	20250417	180200	10862729	1996	1996	1996	1996	0
208	20250417	180100	10862729	1996	1996	1996	1996	0
209	20250417	180000	10862729	1996	1996	1996	1996	0
210	20250417	175900	10862729	1996	1996	1996	1996	0
211	20250417	175800	10862729	1996	1996	1996	1996	0
212	20250417	175700	10862729	1996	1996	1996	1996	10
213	20250417	175600	10862729	1996	1996	1996	1996	0
214	20250417	175500	10862729	1996	1996	1996	1996	0
215	20250417	175400	10862729	1996	1996	1996	1996	0
216	20250417	175300	10862729	1996	1996	1996	1996	0
217	20250417	175200	10862729	1996	1996	1996	1996	0
218	20250417	175100	10862729	1996	1996	1996	1996	0
219	20250417	175000	10862729	1996	1996	1996	1996	0
220	20250417	174900	10862729	1996	1996	1996	1996	0
221	20250417	174800	10862729	1996	1996	1996	1996	0
222	20250417	174700	10862729	1996	1996	1996	1996	0
223	20250417	174600	10862729	1996	1996	1996	1996	0
224	20250417	174500	10862729	1996	1996	1996	1996	0
225	20250417	174400	10862729	1996	1996	1996	1996	0
226	20250417	174300	10862729	1996	1996	1996	1996	0
227	20250417	174200	10862729	1996	1996	1996	1996	0
228	20250417	174100	10862729	1996	1996	1996	1996	0
229	20250417	174000	10862729	1996	1996	1996	1996	0
230	20250417	173900	10862729	1996	1996	1996	1996	0
231	20250417	173800	10862729	1996	1996	1996	1996	0
232	20250417	173700	10862729	1996	1996	1996	1996	0
233	20250417	173600	10862729	1996	1996	1996	1996	0
234	20250417	173500	10862729	1996	1996	1996	1996	0
235	20250417	173400	10862729	1996	1996	1996	1996	0
236	20250417	173300	10862729	1996	1996	1996	1996	0
237	20250417	173200	10862729	1996	1996	1996	1996	0
238	20250417	173100	10862729	1996	1996	1996	1996	0
239	20250417	173000	10862729	1996	1996	1996	1996	0
240	20250417	172900	10862729	1996	1996	1996	1996	0
241	20250417	172800	10862729	1996	1996	1996	1996	0
242	20250417	172700	10862729	1996	1996	1996	1996	10
243	20250417	172600	10862729	1996	1996	1996	1996	0
244	20250417	172500	10862729	1996	1996	1996	1996	0
245	20250417	172400	10862729	1996	1996	1996	1996	0
246	20250417	172300	10862729	1996	1996	1996	1996	0
247	20250417	172200	10862729	1996	1996	1996	1996	0
248	20250417	172100	10862729	1996	1996	1996	1996	0
249	20250417	172000	10862729	1996	1996	1996	1996	0
250	20250417	171900	10862729	1996	1996	1996	1996	0
251	20250417	171800	10862729	1996	1996	1996	1996	0
252	20250417	171700	10862729	1996	1996	1996	1996	0
253	20250417	171600	10862729	1996	1996	1996	1996	0
254	20250417	171500	10862729	1996	1996	1996	1996	0
255	20250417	171400	10862729	1996	1996	1996	1996	0
256	20250417	171300	10862729	1996	1996	1996	1996	0
257	20250417	171200	10862729	1996	1996	1996	1996	0
258	20250417	171100	10862729	1996	1996	1996	1996	0
259	20250417	171000	10862729	1996	1996	1996	1996	0
260	20250417	170900	10862729	1996	1996	1996	1996	0
261	20250417	170800	10862729	1996	1996	1996	1996	0
262	20250417	170700	10862729	1996	1996	1996	1996	0
263	20250417	170600	10862729	1996	1996	1996	1996	0
264	20250417	170500	10862729	1996	1996	1996	1996	0
265	20250417	170400	10862729	1996	1996	1996	1996	0
266	20250417	170300	10862729	1996	1996	1996	1996	0
267	20250417	170200	10862729	1996	1996	1996	1996	0
268	20250417	170100	10862729	1996	1996	1996	1996	0
269	20250417	170000	10862729	1996	1996	1996	1996	0
270	20250417	165900	10862729	1996	1996	1996	1996	0
271	20250417	165800	10862729	1996	1996	1996	1996	0
272	20250417	165700	10862729	1996	1996	1996	1996	10
273	20250417	165600	10862729	1996	1996	1996	1996	0
274	20250417	165500	10862729	1996	1996	1996	1996	0
275	20250417	165400	10862729	1996	1996	1996	1996	0
276	20250417	165300	10862729	1996	1996	1996	1996	0
277	20250417	165200	10862729	1996	1996	1996	1996	0
278	20250417	165100	10862729	1996	1996	1996	1996	0
279	20250417	165000	10862729	1996	1996	1996	1996	0
280	20250417	164900	10862729	1996	1996	1996	1996	0
281	20250417	164800	10862729	1996	1996	1996	1996	0
282	20250417	164700	10862729	1996	1996	1996	1996	0
283	20250417	164600	10862729	1996	1996	1996	1996	0
284	20250417	164500	10862729	1996	1996	1996	1996	0
285	20250417	164400	10862729	1996	1996	1996	1996	0
286	20250417	164300	10862729	1996	1996	1996	1996	0
287	20250417	164200	10862729	1996	1996	1996	1996	0
288	20250417	164100	10862729	1996	1996	1996	1996	0
289	20250417	164000	10862729	1996	1996	1996	1996	0
290	20250417	163900	10862729	1996	1996	1996	1996	0
291	20250417	163800	10862729	1996	1996	1996	1996	0
292	20250417	163700	10862729	1996	1996	1996	1996	0
293	20250417	163600	10862729	1996	1996	1996	1996	0
294	20250417	163500	10862729	1996	1996	1996	1996	0
295	20250417	163400	10862729	1996	1996	1996	1996	0
296	20250417	163300	10862729	1996	1996	1996	1996	0
297	20250417	163200	10862729	1996	1996	1996	1996	0
298	20250417	163100	10862729	1996	1996	1996	1996	0
299	20250417	163000	10862729	1996	1996	1996	1996	0
300	20250417	162900	10862729	1996	1996	1996	1996	0
301	20250417	162800	10862729	1996	1996	1996	1996	0
302	20250417	162700	10862729	1996	1996	1996	1996	10
303	20250417	162600	10862729	1996	1996	1996	1996	0
304	20250417	162500	10862729	1996	1996	1996	1996	0
305	20250417	162400	10862729	1996	1996	1996	1996	0
306	20250417	162300	10862729	1996	1996	1996	1996	0
307	20250417	162200	10862729	1996	1996	1996	1996	0
308	20250417	162100	10862729	1996	1996	1996	1996	0
309	20250417	162000	10862729	1996	1996	1996	1996	0
310	20250417	161900	10862729	1996	1996	1996	1996	0
311	20250417	161800	10862729	1996	1996	1996	1996	0
312	20250417	161700	10862729	1996	1996	1996	1996	0
313	20250417	161600	10862729	1996	1996	1996	1996	0
314	20250417	161500	10862729	1996	1996	1996	1996	0
315	20250417	161400	10862729	1996	1996	1996	1996	0
316	20250417	161300	10862729	1996	1996	1996	1996	0
317	20250417	161200	10862729	1996	1996	1996	1996	0
318	20250417	161100	10862729	1996	1996	1996	1996	0
319	20250417	161000	10862729	1996	1996	1996	1996	0
320	20250417	160900	10862729	1996	1996	1996	1996	0
321	20250417	160800	10862729	1996	1996	1996	1996	0
322	20250417	160700	10862729	1996	1996	1996	1996	0
323	20250417	160600	10862729	1996	1996	1996	1996	0
324	20250417	160500	10862729	1996	1996	1996	1996	0
325	20250417	160400	10862729	1996	1996	1996	1996	0
326	20250417	160300	10862729	1996	1996	1996	1996	0
327	20250417	160200	10862729	1996	1996	1996	1996	0
328	20250417	160100	10862729	1996	1996	1996	1996	0
329	20250417	160000	10862729	1996	1996	1996	1996	0
330	20250417	155900	10862729	1996	1996	1996	1996	0
331	20250417	155800	10862729	1996	1996	1996	1996	0
332	20250417	155700	10862729	1996	1996	1996	1996	10
333	20250417	155600	10862729	1996	1996	1996	1996	0
334	20250417	155500	10862729	1996	1996	1996	1996	0
335	20250417	155400	10862729	1996	1996	1996	1996	0
336	20250417	155300	10862729	1996	1996	1996	1996	0
337	20250417	155200	10862729	1996	1996	1996	1996	0
338	20250417	155100	10862729	1996	1996	1996	1996	0
339	20250417	155000	10862729	1996	1996	1996	1996	0
340	20250417	154900	10862729	1996	1996	1996	1996	0
341	20250417	154800	10862729	1996	1996	1996	1996	0
342	20250417	154700	10862729	1996	1996	1996	1996	0
343	20250417	154600	10862729	1996	1996	1996	1996	0
344	20250417	154500	10862729	1996	1996	1996	1996	0
345	20250417	154400	10862729	1996	1996	1996	1996	0
346	20250417	154300	10862729	1996	1996	1996	1996	0
347	20250417	154200	10862729	1996	1996	1996	1996	0
348	20250417	154100	10862729	1996	1996	1996	1996	0
349	20250417	154000	10862729	1996	1996	1996	1996	0
350	20250417	153900	10862729	1996	1996	1996	1996	0
351	20250417	153800	10862729	1996	1996	1996	1996	0
352	20250417	153700	10862729	1996	1996	1996	1996	0
353	20250417	153600	10862729	1996	1996	1996	1996	0
354	20250417	153500	10862729	1996	1996	1996	1996	0
355	20250417	153400	10862729	1996	1996	1996	1996	0
356	20250417	153300	10862729	1996	1996	1996	1996	0
357	20250417	153200	10862729	1996	1996	1996	1996	0
358	20250417	153100	10862729	1996	1996	1996	1996	0
359	20250417	153000	10862729	1996	1996	1996	1996	10
360	20250417	152900	10842769	1996	1996	1996	1996	0
361	20250417	152800	10842769	1996	1996	1996	1996	0
362	20250417	152700	10842769	1996	1996	1996	1996	0
363	20250417	152600	10842769	1996	1996	1996	1996	0
364	20250417	152500	10842769	1996	1996	1996	1996	0
365	20250417	152400	10842769	1996	1996	1996	1996	0
366	20250417	152300	10842769	1996	1996	1996	1996	0
367	20250417	152200	10842769	1996	1996	1996	1996	0
368	20250417	152100	10842769	1996	1996	1996	1996	0
369	20250417	152000	10842769	1996	1996	1996	1996	0
370	20250417	151900	10842769	1996	1996	1996	1996	1
371	20250417	151800	10840773	1992	1992	1992	1992	0
372	20250417	151700	10840773	1992	1992	1992	1992	44
373	20250417	151600	10753125	1992	1992	1992	1992	4
374	20250417	151500	10745157	1992	1992	1992	1992	9
375	20250417	151400	10727229	1992	1992	1992	1992	4
376	20250417	151300	10719261	1993	1992	1993	1992	27
377	20250417	151200	10665476	1992	1992	1992	1992	5
378	20250417	151100	10655516	1992	1992	1992	1992	9
379	20250417	151000	10637588	1992	1992	1992	1992	25
380	20250417	150900	10587788	1992	1992	1992	1992	5
381	20250417	150800	10577828	1992	1992	1992	1992	4
382	20250417	150700	10569860	1992	1992	1992	1992	26
383	20250417	150600	10518068	1992	1992	1992	1992	9
384	20250417	150500	10500140	1992	1992	1992	1992	4
385	20250417	150400	10492172	1992	1992	1992	1992	26
386	20250417	150300	10440380	1992	1992	1992	1992	5
387	20250417	150200	10430420	1992	1992	1992	1992	14
388	20250417	150100	10402532	1992	1992	1992	1992	4
389	20250417	150000	10394564	1993	1993	1993	1993	2
390	20250417	145900	10390578	1993	1992	1993	1992	20
391	20250417	145800	10350727	1992	1992	1992	1992	9
392	20250417	145700	10332799	1993	1993	1993	1993	9
393	20250417	145600	10314862	1993	1992	1993	1992	9
394	20250417	145500	10296929	1992	1992	1992	1992	5
395	20250417	145400	10286969	1992	1992	1992	1992	176
396	20250417	145300	9936377	1993	1992	1993	1992	20
397	20250417	145200	9896526	1992	1992	1992	1992	4
398	20250417	145100	9888558	1992	1993	1993	1992	10
399	20250417	145000	9868633	1993	1992	1993	1992	13
400	20250417	144900	9842728	1992	1992	1992	1992	9
401	20250417	144800	9824800	1992	1992	1992	1992	10
402	20250417	144700	9804880	1993	1993	1993	1993	20
403	20250417	144600	9765020	1993	1993	1993	1993	5
404	20250417	144500	9755055	1992	1992	1992	1992	0
405	20250417	144400	9755055	1992	1991	1992	1991	30
406	20250417	144300	9695300	1991	1991	1991	1991	2
407	20250417	144200	9691318	1993	1992	1993	1992	12
408	20250417	144100	9667406	1991	1991	1991	1991	26
409	20250417	144000	9615640	1993	1993	1993	1993	4
410	20250417	143900	9607668	1993	1993	1993	1993	8
411	20250417	143800	9591724	1991	1991	1991	1991	28
412	20250417	143700	9535976	1991	1991	1991	1991	5
413	20250417	143600	9526021	1991	1992	1993	1991	23
414	20250417	143500	9480206	1991	1991	1991	1991	26
415	20250417	143400	9428440	1993	1993	1993	1993	8
416	20250417	143300	9412496	1993	1993	1993	1993	5
417	20250417	143200	9402531	1991	1991	1991	1991	14
418	20250417	143100	9374657	1991	1991	1991	1991	25
419	20250417	143000	9324882	1993	1992	1993	1992	12
420	20250417	142900	9300971	1991	1991	1991	1991	769
421	20250417	142800	7769892	1991	1991	1991	1991	26
422	20250417	142700	7718126	1991	1992	1992	1991	17
423	20250417	142600	7684266	1991	1991	1991	1991	5
424	20250417	142500	7674311	1991	1991	1991	1991	21
425	20250417	142400	7632500	1991	1992	1992	1991	17
426	20250417	142300	7598641	1991	1991	1991	1991	9
427	20250417	142200	7580722	1991	1991	1991	1991	25
428	20250417	142100	7530947	1991	1992	1992	1991	19
429	20250417	142000	7493104	1991	1991	1991	1991	8
430	20250417	141900	7477176	1991	1991	1991	1991	10
431	20250417	141800	7457266	1991	1992	1993	1991	31
432	20250417	141700	7395528	1991	1991	1991	1991	5
433	20250417	141600	7385573	1991	1991	1991	1991	4
434	20250417	141500	7377609	1993	1993	1993	1993	14
435	20250417	141400	7349707	1991	1991	1991	1991	14
436	20250417	141300	7321833	1991	1991	1991	1991	4
437	20250417	141200	7313869	1993	1993	1993	1993	12
438	20250417	141100	7289953	1991	1991	1991	1991	8
439	20250417	141000	7274025	1991	1991	1991	1991	10
440	20250417	140900	7254115	1991	1992	1993	1991	34
441	20250417	140800	7186400	1991	1991	1991	1991	5
442	20250417	140700	7176445	1991	1991	1991	1991	9
443	20250417	140600	7158526	1991	1991	1993	1991	21
444	20250417	140500	7116695	1993	1993	1993	1993	3
445	20250417	140400	7110716	1993	1993	1993	1993	0
446	20250417	140300	7110716	1993	1993	1993	1993	9
447	20250417	140200	7092779	1991	1991	1991	1991	29
448	20250417	140100	7035040	1991	1991	1991	1991	14
449	20250417	140000	7007166	1991	1992	1993	1991	18
450	20250417	135900	6971307	1993	1993	1993	1993	3
451	20250417	135800	6965328	1993	1993	1993	1993	0
452	20250417	135700	6965328	1993	1991	1993	1991	19
453	20250417	135600	6927479	1991	1991	1991	1991	26
454	20250417	135500	6875713	1991	1991	1991	1991	4
455	20250417	135400	6867749	1991	1992	1993	1991	17
456	20250417	135300	6833883	1991	1993	1993	1991	12
457	20250417	135200	6809983	1993	1993	1993	1993	0
458	20250417	135100	6809983	1993	1992	1993	1992	10
459	20250417	135000	6790057	1991	1991	1991	1991	5
460	20250417	134900	6780102	1991	1991	1991	1991	26
461	20250417	134800	6728336	1993	1993	1993	1993	11
462	20250417	134700	6706413	1993	1993	1993	1993	0
463	20250417	134600	6706413	1993	1993	1993	1993	4
464	20250417	134500	6698441	1993	1993	1993	1993	10
465	20250417	134400	6678511	1993	1993	1993	1993	0
466	20250417	134300	6678511	1993	1993	1993	1993	11
467	20250417	134200	6656588	1997	1997	1997	1997	0
468	20250417	134100	6656588	1997	1993	1997	1993	100
469	20250417	134000	6456959	1993	1993	1993	1993	9
470	20250417	133900	6439022	1993	1993	1993	1993	5
471	20250417	133800	6429057	1991	1991	1991	1991	0
472	20250417	133700	6429057	1991	1991	1991	1991	0
473	20250417	133600	6429057	1991	1993	1993	1991	33
474	20250417	133500	6363330	1993	1993	1993	1993	0
475	20250417	133400	6363330	1993	1993	1993	1993	0
476	20250417	133300	6363330	1993	1993	1993	1993	13
477	20250417	133200	6337421	1993	1993	1993	1993	0
478	20250417	133100	6337421	1993	1993	1993	1993	0
479	20250417	133000	6337421	1993	1993	1993	1993	12
480	20250417	132900	6313505	1991	1991	1991	1991	0
481	20250417	132800	6313505	1991	1991	1991	1991	0
482	20250417	132700	6313505	1991	1993	1993	1991	22
483	20250417	132600	6269677	1993	1993	1993	1993	0
484	20250417	132500	6269677	1993	1993	1993	1993	0
485	20250417	132400	6269677	1993	1993	1993	1993	12
486	20250417	132300	6245761	1993	1994	1994	1993	9
487	20250417	132200	6227823	1993	1993	1993	1993	0
488	20250417	132100	6227823	1993	1993	1993	1993	6
489	20250417	132000	6215865	1991	1991	1991	1991	21
490	20250417	131900	6174054	1993	1993	1993	1993	0
491	20250417	131800	6174054	1993	1993	1993	1993	11
492	20250417	131700	6152131	1993	1993	1993	1993	3
493	20250417	131600	6146152	1993	1993	1993	1993	0
494	20250417	131500	6146152	1993	1993	1993	1993	11
495	20250417	131400	6124229	1993	1993	1993	1993	10
496	20250417	131300	6104299	1993	1993	1993	1993	0
497	20250417	131200	6104299	1993	1993	1993	1993	1
498	20250417	131100	6102306	1991	1991	1991	1991	21
499	20250417	131000	6060495	1993	1993	1993	1993	0
500	20250417	130900	6060495	1993	1993	1993	1993	14
501	20250417	130800	6032593	1993	1993	1993	1993	0
502	20250417	130700	6032593	1993	1993	1993	1993	6
503	20250417	130600	6020635	1993	1993	1993	1993	6
504	20250417	130500	6008677	1991	1991	1991	1991	0
505	20250417	130400	6008677	1991	1991	1991	1991	21
506	20250417	130300	5966866	1993	1993	1993	1993	13
507	20250417	130200	5940957	1993	1993	1993	1993	0
508	20250417	130100	5940957	1993	1993	1993	1993	2
509	20250417	130000	5936971	1993	1993	1993	1993	10
510	20250417	125900	5917041	1993	1993	1993	1993	0
511	20250417	125800	5917041	1993	1993	1993	1993	10
512	20250417	125700	5897111	1993	1993	1993	1993	2
513	20250417	125600	5893125	1993	1993	1993	1993	0
514	20250417	125500	5893125	1993	1993	1993	1993	0
515	20250417	125400	5893125	1993	1993	1993	1993	19
516	20250417	125300	5855258	1993	1993	1993	1993	0
517	20250417	125200	5855258	1993	1993	1993	1993	0
518	20250417	125100	5855258	1993	1993	1993	1993	21
519	20250417	125000	5813405	1993	1993	1993	1993	0
520	20250417	124900	5813405	1993	1993	1993	1993	0
521	20250417	124800	5813405	1993	1993	1993	1993	21
522	20250417	124700	5771552	1993	1993	1993	1993	0
523	20250417	124600	5771552	1993	1993	1993	1993	0
524	20250417	124500	5771552	1993	1993	1993	1993	21
525	20250417	124400	5729699	1993	1993	1993	1993	0
526	20250417	124300	5729699	1993	1993	1993	1993	0
527	20250417	124200	5729699	1993	1993	1993	1993	0
528	20250417	124100	5729699	1993	1993	1993	1993	21
529	20250417	124000	5687846	1994	1994	1994	1994	1
530	20250417	123900	5685852	1993	1993	1993	1993	0
531	20250417	123800	5685852	1993	1993	1993	1993	20
532	20250417	123700	5645992	1993	1993	1993	1993	0
533	20250417	123600	5645992	1993	1993	1993	1993	0
534	20250417	123500	5645992	1993	1993	1993	1993	21
535	20250417	123400	5604139	1993	1993	1993	1993	0
536	20250417	123300	5604139	1993	1993	1993	1993	0
537	20250417	123200	5604139	1993	1993	1993	1993	21
538	20250417	123100	5562286	1993	1993	1993	1993	0
539	20250417	123000	5562286	1993	1993	1993	1993	0
540	20250417	122900	5562286	1993	1993	1993	1993	21
541	20250417	122800	5520433	1993	1993	1993	1993	0
542	20250417	122700	5520433	1993	1993	1993	1993	0
543	20250417	122600	5520433	1993	1993	1993	1993	0
544	20250417	122500	5520433	1993	1993	1993	1993	21
545	20250417	122400	5478580	1993	1993	1993	1993	0
546	20250417	122300	5478580	1993	1993	1993	1993	0
547	20250417	122200	5478580	1993	1993	1993	1993	21
548	20250417	122100	5436727	1993	1993	1993	1993	0
549	20250417	122000	5436727	1993	1993	1993	1993	0
550	20250417	121900	5436727	1993	1993	1993	1993	20
551	20250417	121800	5396867	1993	1993	1993	1993	0
552	20250417	121700	5396867	1993	1993	1993	1993	0
553	20250417	121600	5396867	1993	1993	1993	1993	21
554	20250417	121500	5355014	1993	1993	1993	1993	1
555	20250417	121400	5353021	1994	1994	1994	1994	0
556	20250417	121300	5353021	1994	1994	1994	1994	0
557	20250417	121200	5353021	1994	1994	1994	1994	10
558	20250417	121100	5333081	1993	1993	1993	1993	0
559	20250417	121000	5333081	1993	1993	1993	1993	0
560	20250417	120900	5333081	1993	1993	1993	1993	21
561	20250417	120800	5291228	1993	1993	1993	1993	0
562	20250417	120700	5291228	1993	1993	1993	1993	0
563	20250417	120600	5291228	1993	1993	1993	1993	21
564	20250417	120500	5249375	1993	1993	1993	1993	0
565	20250417	120400	5249375	1993	1993	1993	1993	0
566	20250417	120300	5249375	1993	1993	1993	1993	21
567	20250417	120200	5207522	1993	1993	1993	1993	0
568	20250417	120100	5207522	1993	1993	1993	1993	0
569	20250417	120000	5207522	1993	1993	1993	1993	6
570	20250417	115900	5195564	1993	1993	1993	1993	14
571	20250417	115800	5167662	1991	1991	1991	1991	0
572	20250417	115700	5167662	1991	1991	1991	1991	0
573	20250417	115600	5167662	1991	1991	1991	1991	21
574	20250417	115500	5125851	1993	1993	1993	1993	0
575	20250417	115400	5125851	1993	1993	1993	1993	12
576	20250417	115300	5101935	1993	1993	1993	1993	9
577	20250417	115200	5083998	1993	1993	1993	1993	0
578	20250417	115100	5083998	1993	1993	1993	1993	4
579	20250417	115000	5076026	1991	1991	1991	1991	21
580	20250417	114900	5034215	1993	1993	1993	1993	0
581	20250417	114800	5034215	1993	1993	1993	1993	12
582	20250417	114700	5010299	1993	1993	1993	1993	5
583	20250417	114600	5000334	1993	1993	1993	1993	0
584	20250417	114500	5000334	1993	1993	1993	1993	8
585	20250417	114400	4984390	1991	1991	1991	1991	0
586	20250417	114300	4984390	1991	1991	1991	1991	21
587	20250417	114200	4942579	1993	1993	1993	1993	12
588	20250417	114100	4918663	1993	1993	1993	1993	0
589	20250417	114000	4918663	1993	1993	1993	1993	1
590	20250417	113900	4916670	1993	1993	1993	1993	12
591	20250417	113800	4892754	1993	1993	1993	1993	0
592	20250417	113700	4892754	1993	1993	1993	1993	8
593	20250417	113600	4876810	1993	1993	1993	1993	4
594	20250417	113500	4868838	1991	1991	1991	1991	0
595	20250417	113400	4868838	1991	1991	1991	1991	21
596	20250417	113300	4827027	1993	1993	1993	1993	14
597	20250417	113200	4799125	1993	1993	1993	1993	0
598	20250417	113100	4799125	1993	1993	1993	1993	0
599	20250417	113000	4799125	1993	1991	1993	1991	28
600	20250417	112900	4743355	1991	1991	1991	1991	16
601	20250417	112800	4711499	1991	1991	1991	1991	16
602	20250417	112700	4679643	1991	1991	1993	1991	46
603	20250417	112600	4588031	1991	1991	1991	1991	16
604	20250417	112500	4556175	1991	1991	1991	1991	16
605	20250417	112400	4524319	1991	1991	1993	1991	67
606	20250417	112300	4390896	1991	1991	1991	1991	16
607	20250417	112200	4359040	1991	1991	1991	1991	16
608	20250417	112100	4327184	1993	1991	1993	1991	51
609	20250417	112000	4225617	1991	1991	1991	1991	16
610	20250417	111900	4193761	1991	1991	1991	1991	16
611	20250417	111800	4161905	1993	1991	1993	1991	29
612	20250417	111700	4104142	1991	1991	1991	1991	36
613	20250417	111600	4032466	1991	1991	1991	1991	16
614	20250417	111500	4000610	1993	1991	1993	1991	29
615	20250417	111400	3942847	1991	1991	1991	1991	37
616	20250417	111300	3869180	1991	1991	1991	1991	16
617	20250417	111200	3837324	1991	1991	1993	1991	46
618	20250417	111100	3745712	1991	1991	1991	1991	37
619	20250417	111000	3672045	1991	1991	1991	1991	16
620	20250417	110900	3640189	1993	1993	1993	1993	14
621	20250417	110800	3612287	1991	1991	1991	1991	54
622	20250417	110700	3504773	1991	1991	1991	1991	16
623	20250417	110600	3472917	1993	1993	1993	1993	11
624	20250417	110500	3450994	1991	1991	1991	1991	54
625	20250417	110400	3343480	1991	1991	1991	1991	16
626	20250417	110300	3311624	1993	1993	1993	1993	13
627	20250417	110200	3285715	1991	1991	1991	1991	33
628	20250417	110100	3220012	1991	1991	1991	1991	37
629	20250417	110000	3146345	1993	1993	1993	1993	12
630	20250417	105900	3122429	1991	1991	1991	1991	33
631	20250417	105800	3056726	1991	1991	1991	1991	36
632	20250417	105700	2985050	1991	1993	1993	1991	30
633	20250417	105600	2925292	1991	1991	1991	1991	33
634	20250417	105500	2859589	1991	1991	1991	1991	37
635	20250417	105400	2785922	1993	1993	1993	1993	11
636	20250417	105300	2763999	1991	1991	1991	1991	33
637	20250417	105200	2698296	1991	1991	1991	1991	37
638	20250417	105100	2624629	1993	1993	1993	1993	14
639	20250417	105000	2596727	1991	1991	1991	1991	33
640	20250417	104900	2531024	1991	1991	1991	1991	16
641	20250417	104800	2499168	1991	1993	1993	1991	33
642	20250417	104700	2433441	1991	1991	1991	1991	33
643	20250417	104600	2367738	1991	1991	1991	1991	16
644	20250417	104500	2335882	1991	1993	1993	1991	33
645	20250417	104400	2270155	1991	1991	1991	1991	33
646	20250417	104300	2204452	1991	1991	1991	1991	16
647	20250417	104200	2172596	1991	1991	1993	1991	50
648	20250417	104100	2073020	1991	1991	1991	1991	33
649	20250417	104000	2007317	1991	1991	1991	1991	16
650	20250417	103900	1975461	1993	1991	1993	1991	33
651	20250417	103800	1909732	1991	1991	1991	1991	33
652	20250417	103700	1844029	1993	1993	1993	1993	6
653	20250417	103600	1832071	1993	1991	1993	1991	22
654	20250417	103500	1788257	1991	1991	1991	1991	54
655	20250417	103400	1680743	1993	1993	1993	1993	10
656	20250417	103300	1660813	1997	1991	1997	1991	20
657	20250417	103200	1620981	1991	1991	1991	1991	38
658	20250417	103100	1545323	1991	1991	1991	1991	32
659	20250417	103000	1481611	1993	1991	1993	1991	28
660	20250417	102900	1425839	1993	1993	1993	1993	6
661	20250417	102800	1413881	1998	1998	1998	1998	1
662	20250417	102700	1411883	1993	1993	1993	1993	8
663	20250417	102600	1395939	1991	1991	1991	1991	21
664	20250417	102500	1354128	1993	1993	1993	1993	0
665	20250417	102400	1354128	1993	1993	1993	1993	11
666	20250417	102300	1332205	1993	1993	1993	1993	2
667	20250417	102200	1328219	1993	1993	1993	1993	0
668	20250417	102100	1328219	1993	1993	1993	1993	11
669	20250417	102000	1306296	1993	1993	1993	1993	0
670	20250417	101900	1306296	1993	1993	1993	1993	9
671	20250417	101800	1288359	1993	1993	1993	1993	4
672	20250417	101700	1280387	1991	1991	1991	1991	0
673	20250417	101600	1280387	1991	1991	1991	1991	21
674	20250417	101500	1238576	1993	1993	1993	1993	13
675	20250417	101400	1212667	1993	1993	1993	1993	0
676	20250417	101300	1212667	1993	1993	1993	1993	4
677	20250417	101200	1204695	1993	1993	1993	1993	8
678	20250417	101100	1188751	1993	1993	1993	1993	0
679	20250417	101000	1188751	1993	1993	1993	1993	13
680	20250417	100900	1162842	1993	1993	1993	1993	0
681	20250417	100800	1162842	1993	1993	1993	1993	17
682	20250417	100700	1128961	1993	1993	1993	1993	0
683	20250417	100600	1128961	1993	1993	1993	1993	13
684	20250417	100500	1103052	1993	1993	1993	1993	0
685	20250417	100400	1103052	1993	1993	1993	1993	0
686	20250417	100300	1103052	1993	1993	1993	1993	12
687	20250417	100200	1079136	1991	1991	1991	1991	0
688	20250417	100100	1079136	1991	1991	1991	1991	0
689	20250417	100000	1079136	1991	1991	1991	1991	20
690	20250417	095900	1039316	1991	1991	1991	1991	0
691	20250417	095800	1039316	1991	1991	1991	1991	0
692	20250417	095700	1039316	1991	1991	1991	1991	21
693	20250417	095600	997505	1998	1998	1998	1998	0
694	20250417	095500	997505	1998	1998	1998	1998	0
695	20250417	095400	997505	1998	1998	1998	1998	0
696	20250417	095300	997505	1998	1998	1998	1998	0
697	20250417	095200	997505	1998	1998	1998	1998	0
698	20250417	095100	997505	1998	1997	1998	1997	2
699	20250417	095000	993510	1995	1995	1995	1995	0
700	20250417	094900	993510	1995	1995	1995	1995	0
701	20250417	094800	993510	1995	1995	1995	1995	491
702	20250417	094700	13965	1995	1995	1995	1995	0
703	20250417	094600	13965	1995	1995	1995	1995	0
704	20250417	094500	13965	1995	1995	1995	1995	0
705	20250417	094400	13965	1995	1995	1995	1995	0
706	20250417	094300	13965	1995	1995	1995	1995	0
707	20250417	094200	13965	1995	1995	1995	1995	0
708	20250417	094100	13965	1995	1995	1995	1995	0
709	20250417	094000	13965	1995	1995	1995	1995	0
710	20250417	093900	13965	1995	1995	1995	1995	0
711	20250417	093800	13965	1995	1995	1995	1995	0
712	20250417	093700	13965	1995	1995	1995	1995	0
713	20250417	093600	13965	1995	1995	1995	1995	0
714	20250417	093500	13965	1995	1995	1995	1995	0
715	20250417	093400	13965	1995	1995	1995	1995	0
716	20250417	093300	13965	1995	1995	1995	1995	0
717	20250417	093200	13965	1995	1995	1995	1995	0
718	20250417	093100	13965	1995	1995	1995	1995	0
719	20250417	093000	13965	1995	1995	1995	1995	0
720	20250417	092900	13965	1995	1995	1995	1995	0
721	20250417	092800	13965	1995	1995	1995	1995	0
722	20250417	092700	13965	1995	1995	1995	1995	0
723	20250417	092600	13965	1995	1995	1995	1995	0
724	20250417	092500	13965	1995	1995	1995	1995	0
725	20250417	092400	13965	1995	1995	1995	1995	0
726	20250417	092300	13965	1995	1995	1995	1995	0
727	20250417	092200	13965	1995	1995	1995	1995	0
728	20250417	092100	13965	1995	1995	1995	1995	0
729	20250417	092000	13965	1995	1995	1995	1995	0
730	20250417	091900	13965	1995	1995	1995	1995	0
731	20250417	091800	13965	1995	1995	1995	1995	0
732	20250417	091700	13965	1995	1995	1995	1995	0
733	20250417	091600	13965	1995	1995	1995	1995	0
734	20250417	091500	13965	1995	1995	1995	1995	0
735	20250417	091400	13965	1995	1995	1995	1995	0
736	20250417	091300	13965	1995	1995	1995	1995	0
737	20250417	091200	13965	1995	1995	1995	1995	0
738	20250417	091100	13965	1995	1995	1995	1995	0
739	20250417	091000	13965	1995	1995	1995	1995	0
740	20250417	090900	13965	1995	1995	1995	1995	0
741	20250417	090800	13965	1995	1995	1995	1995	0
742	20250417	090700	13965	1995	1995	1995	1995	0
743	20250417	090600	13965	1995	1995	1995	1995	0
744	20250417	090500	13965	1995	1995	1995	1995	0
745	20250417	090400	13965	1995	1995	1995	1995	0
746	20250417	090300	13965	1995	1995	1995	1995	0
747	20250417	090200	13965	1995	1995	1995	1995	0
748	20250417	090100	13965	1995	1995	1995	1995	0
749	20250417	090000	13965	1995	1995	1995	1995	7