KissMeData/473050/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	212400	17534834	1992	1992	1992	1992	237
3	20250402	212300	17534834	1992	1992	1992	1992	0
4	20250402	212200	17534834	1992	1992	1992	1992	0
5	20250402	212100	17534834	1992	1992	1992	1992	0
6	20250402	212000	17534834	1992	1992	1992	1992	0
7	20250402	211900	17534834	1992	1992	1992	1992	0
8	20250402	211800	17534834	1992	1992	1992	1992	0
9	20250402	211700	17534834	1992	1992	1992	1992	0
10	20250402	211600	17534834	1992	1992	1992	1992	0
11	20250402	211500	17534834	1992	1992	1992	1992	0
12	20250402	211400	17534834	1992	1992	1992	1992	0
13	20250402	211300	17534834	1992	1992	1992	1992	0
14	20250402	211200	17534834	1992	1992	1992	1992	0
15	20250402	211100	17534834	1992	1992	1992	1992	0
16	20250402	211000	17534834	1992	1992	1992	1992	0
17	20250402	210900	17534834	1992	1992	1992	1992	0
18	20250402	210800	17534834	1992	1992	1992	1992	0
19	20250402	210700	17534834	1992	1992	1992	1992	0
20	20250402	210600	17534834	1992	1992	1992	1992	0
21	20250402	210500	17534834	1992	1992	1992	1992	0
22	20250402	210400	17534834	1992	1992	1992	1992	0
23	20250402	210300	17534834	1992	1992	1992	1992	0
24	20250402	210200	17534834	1992	1992	1992	1992	0
25	20250402	210100	17534834	1992	1992	1992	1992	0
26	20250402	210000	17534834	1992	1992	1992	1992	0
27	20250402	205900	17534834	1992	1992	1992	1992	0
28	20250402	205800	17534834	1992	1992	1992	1992	0
29	20250402	205700	17534834	1992	1992	1992	1992	0
30	20250402	205600	17534834	1992	1992	1992	1992	0
31	20250402	205500	17534834	1992	1992	1992	1992	0
32	20250402	205400	17534834	1992	1992	1992	1992	237
33	20250402	205300	17534834	1992	1992	1992	1992	0
34	20250402	205200	17534834	1992	1992	1992	1992	0
35	20250402	205100	17534834	1992	1992	1992	1992	0
36	20250402	205000	17534834	1992	1992	1992	1992	0
37	20250402	204900	17534834	1992	1992	1992	1992	0
38	20250402	204800	17534834	1992	1992	1992	1992	0
39	20250402	204700	17534834	1992	1992	1992	1992	0
40	20250402	204600	17534834	1992	1992	1992	1992	0
41	20250402	204500	17534834	1992	1992	1992	1992	0
42	20250402	204400	17534834	1992	1992	1992	1992	0
43	20250402	204300	17534834	1992	1992	1992	1992	0
44	20250402	204200	17534834	1992	1992	1992	1992	0
45	20250402	204100	17534834	1992	1992	1992	1992	0
46	20250402	204000	17534834	1992	1992	1992	1992	0
47	20250402	203900	17534834	1992	1992	1992	1992	0
48	20250402	203800	17534834	1992	1992	1992	1992	0
49	20250402	203700	17534834	1992	1992	1992	1992	0
50	20250402	203600	17534834	1992	1992	1992	1992	0
51	20250402	203500	17534834	1992	1992	1992	1992	0
52	20250402	203400	17534834	1992	1992	1992	1992	0
53	20250402	203300	17534834	1992	1992	1992	1992	0
54	20250402	203200	17534834	1992	1992	1992	1992	0
55	20250402	203100	17534834	1992	1992	1992	1992	0
56	20250402	203000	17534834	1992	1992	1992	1992	0
57	20250402	202900	17534834	1992	1992	1992	1992	0
58	20250402	202800	17534834	1992	1992	1992	1992	0
59	20250402	202700	17534834	1992	1992	1992	1992	0
60	20250402	202600	17534834	1992	1992	1992	1992	0
61	20250402	202500	17534834	1992	1992	1992	1992	0
62	20250402	202400	17534834	1992	1992	1992	1992	237
63	20250402	202300	17534834	1992	1992	1992	1992	0
64	20250402	202200	17534834	1992	1992	1992	1992	0
65	20250402	202100	17534834	1992	1992	1992	1992	0
66	20250402	202000	17534834	1992	1992	1992	1992	0
67	20250402	201900	17534834	1992	1992	1992	1992	0
68	20250402	201800	17534834	1992	1992	1992	1992	0
69	20250402	201700	17534834	1992	1992	1992	1992	0
70	20250402	201600	17534834	1992	1992	1992	1992	0
71	20250402	201500	17534834	1992	1992	1992	1992	0
72	20250402	201400	17534834	1992	1992	1992	1992	0
73	20250402	201300	17534834	1992	1992	1992	1992	0
74	20250402	201200	17534834	1992	1992	1992	1992	0
75	20250402	201100	17534834	1992	1992	1992	1992	0
76	20250402	201000	17534834	1992	1992	1992	1992	0
77	20250402	200900	17534834	1992	1992	1992	1992	0
78	20250402	200800	17534834	1992	1992	1992	1992	0
79	20250402	200700	17534834	1992	1992	1992	1992	0
80	20250402	200600	17534834	1992	1992	1992	1992	0
81	20250402	200500	17534834	1992	1992	1992	1992	0
82	20250402	200400	17534834	1992	1992	1992	1992	0
83	20250402	200300	17534834	1992	1992	1992	1992	0
84	20250402	200200	17534834	1992	1992	1992	1992	0
85	20250402	200100	17534834	1992	1992	1992	1992	0
86	20250402	200000	17534834	1992	1992	1992	1992	0
87	20250402	195900	17534834	1992	1992	1992	1992	0
88	20250402	195800	17534834	1992	1992	1992	1992	0
89	20250402	195700	17534834	1992	1992	1992	1992	0
90	20250402	195600	17534834	1992	1992	1992	1992	0
91	20250402	195500	17534834	1992	1992	1992	1992	0
92	20250402	195400	17534834	1992	1992	1992	1992	237
93	20250402	195300	17534834	1992	1992	1992	1992	0
94	20250402	195200	17534834	1992	1992	1992	1992	0
95	20250402	195100	17534834	1992	1992	1992	1992	0
96	20250402	195000	17534834	1992	1992	1992	1992	0
97	20250402	194900	17534834	1992	1992	1992	1992	0
98	20250402	194800	17534834	1992	1992	1992	1992	0
99	20250402	194700	17534834	1992	1992	1992	1992	0
100	20250402	194600	17534834	1992	1992	1992	1992	0
101	20250402	194500	17534834	1992	1992	1992	1992	0
102	20250402	194400	17534834	1992	1992	1992	1992	0
103	20250402	194300	17534834	1992	1992	1992	1992	0
104	20250402	194200	17534834	1992	1992	1992	1992	0
105	20250402	194100	17534834	1992	1992	1992	1992	0
106	20250402	194000	17534834	1992	1992	1992	1992	0
107	20250402	193900	17534834	1992	1992	1992	1992	0
108	20250402	193800	17534834	1992	1992	1992	1992	0
109	20250402	193700	17534834	1992	1992	1992	1992	0
110	20250402	193600	17534834	1992	1992	1992	1992	0
111	20250402	193500	17534834	1992	1992	1992	1992	0
112	20250402	193400	17534834	1992	1992	1992	1992	0
113	20250402	193300	17534834	1992	1992	1992	1992	0
114	20250402	193200	17534834	1992	1992	1992	1992	0
115	20250402	193100	17534834	1992	1992	1992	1992	0
116	20250402	193000	17534834	1992	1992	1992	1992	0
117	20250402	192900	17534834	1992	1992	1992	1992	0
118	20250402	192800	17534834	1992	1992	1992	1992	0
119	20250402	192700	17534834	1992	1992	1992	1992	0
120	20250402	192600	17534834	1992	1992	1992	1992	0
121	20250402	192500	17534834	1992	1992	1992	1992	0
122	20250402	192400	17534834	1992	1992	1992	1992	237
123	20250402	192300	17534834	1992	1992	1992	1992	0
124	20250402	192200	17534834	1992	1992	1992	1992	0
125	20250402	192100	17534834	1992	1992	1992	1992	0
126	20250402	192000	17534834	1992	1992	1992	1992	0
127	20250402	191900	17534834	1992	1992	1992	1992	0
128	20250402	191800	17534834	1992	1992	1992	1992	0
129	20250402	191700	17534834	1992	1992	1992	1992	0
130	20250402	191600	17534834	1992	1992	1992	1992	0
131	20250402	191500	17534834	1992	1992	1992	1992	0
132	20250402	191400	17534834	1992	1992	1992	1992	0
133	20250402	191300	17534834	1992	1992	1992	1992	0
134	20250402	191200	17534834	1992	1992	1992	1992	0
135	20250402	191100	17534834	1992	1992	1992	1992	0
136	20250402	191000	17534834	1992	1992	1992	1992	0
137	20250402	190900	17534834	1992	1992	1992	1992	0
138	20250402	190800	17534834	1992	1992	1992	1992	0
139	20250402	190700	17534834	1992	1992	1992	1992	0
140	20250402	190600	17534834	1992	1992	1992	1992	0
141	20250402	190500	17534834	1992	1992	1992	1992	0
142	20250402	190400	17534834	1992	1992	1992	1992	0
143	20250402	190300	17534834	1992	1992	1992	1992	0
144	20250402	190200	17534834	1992	1992	1992	1992	0
145	20250402	190100	17534834	1992	1992	1992	1992	0
146	20250402	190000	17534834	1992	1992	1992	1992	0
147	20250402	185900	17534834	1992	1992	1992	1992	0
148	20250402	185800	17534834	1992	1992	1992	1992	0
149	20250402	185700	17534834	1992	1992	1992	1992	0
150	20250402	185600	17534834	1992	1992	1992	1992	0
151	20250402	185500	17534834	1992	1992	1992	1992	0
152	20250402	185400	17534834	1992	1992	1992	1992	237
153	20250402	185300	17534834	1992	1992	1992	1992	0
154	20250402	185200	17534834	1992	1992	1992	1992	0
155	20250402	185100	17534834	1992	1992	1992	1992	0
156	20250402	185000	17534834	1992	1992	1992	1992	0
157	20250402	184900	17534834	1992	1992	1992	1992	0
158	20250402	184800	17534834	1992	1992	1992	1992	0
159	20250402	184700	17534834	1992	1992	1992	1992	0
160	20250402	184600	17534834	1992	1992	1992	1992	0
161	20250402	184500	17534834	1992	1992	1992	1992	0
162	20250402	184400	17534834	1992	1992	1992	1992	0
163	20250402	184300	17534834	1992	1992	1992	1992	0
164	20250402	184200	17534834	1992	1992	1992	1992	0
165	20250402	184100	17534834	1992	1992	1992	1992	0
166	20250402	184000	17534834	1992	1992	1992	1992	0
167	20250402	183900	17534834	1992	1992	1992	1992	0
168	20250402	183800	17534834	1992	1992	1992	1992	0
169	20250402	183700	17534834	1992	1992	1992	1992	0
170	20250402	183600	17534834	1992	1992	1992	1992	0
171	20250402	183500	17534834	1992	1992	1992	1992	0
172	20250402	183400	17534834	1992	1992	1992	1992	0
173	20250402	183300	17534834	1992	1992	1992	1992	0
174	20250402	183200	17534834	1992	1992	1992	1992	0
175	20250402	183100	17534834	1992	1992	1992	1992	0
176	20250402	183000	17534834	1992	1992	1992	1992	0
177	20250402	182900	17534834	1992	1992	1992	1992	0
178	20250402	182800	17534834	1992	1992	1992	1992	0
179	20250402	182700	17534834	1992	1992	1992	1992	0
180	20250402	182600	17534834	1992	1992	1992	1992	0
181	20250402	182500	17534834	1992	1992	1992	1992	0
182	20250402	182400	17534834	1992	1992	1992	1992	237
183	20250402	182300	17534834	1992	1992	1992	1992	0
184	20250402	182200	17534834	1992	1992	1992	1992	0
185	20250402	182100	17534834	1992	1992	1992	1992	0
186	20250402	182000	17534834	1992	1992	1992	1992	0
187	20250402	181900	17534834	1992	1992	1992	1992	0
188	20250402	181800	17534834	1992	1992	1992	1992	0
189	20250402	181700	17534834	1992	1992	1992	1992	0
190	20250402	181600	17534834	1992	1992	1992	1992	0
191	20250402	181500	17534834	1992	1992	1992	1992	0
192	20250402	181400	17534834	1992	1992	1992	1992	0
193	20250402	181300	17534834	1992	1992	1992	1992	0
194	20250402	181200	17534834	1992	1992	1992	1992	0
195	20250402	181100	17534834	1992	1992	1992	1992	0
196	20250402	181000	17534834	1992	1992	1992	1992	0
197	20250402	180900	17534834	1992	1992	1992	1992	0
198	20250402	180800	17534834	1992	1992	1992	1992	0
199	20250402	180700	17534834	1992	1992	1992	1992	0
200	20250402	180600	17534834	1992	1992	1992	1992	0
201	20250402	180500	17534834	1992	1992	1992	1992	0
202	20250402	180400	17534834	1992	1992	1992	1992	0
203	20250402	180300	17534834	1992	1992	1992	1992	0
204	20250402	180200	17534834	1992	1992	1992	1992	0
205	20250402	180100	17534834	1992	1992	1992	1992	0
206	20250402	180000	17534834	1992	1992	1992	1992	0
207	20250402	175900	17534834	1992	1992	1992	1992	0
208	20250402	175800	17534834	1992	1992	1992	1992	0
209	20250402	175700	17534834	1992	1992	1992	1992	0
210	20250402	175600	17534834	1992	1992	1992	1992	0
211	20250402	175500	17534834	1992	1992	1992	1992	0
212	20250402	175400	17534834	1992	1992	1992	1992	237
213	20250402	175300	17534834	1992	1992	1992	1992	0
214	20250402	175200	17534834	1992	1992	1992	1992	0
215	20250402	175100	17534834	1992	1992	1992	1992	0
216	20250402	175000	17534834	1992	1992	1992	1992	0
217	20250402	174900	17534834	1992	1992	1992	1992	0
218	20250402	174800	17534834	1992	1992	1992	1992	0
219	20250402	174700	17534834	1992	1992	1992	1992	0
220	20250402	174600	17534834	1992	1992	1992	1992	0
221	20250402	174500	17534834	1992	1992	1992	1992	0
222	20250402	174400	17534834	1992	1992	1992	1992	0
223	20250402	174300	17534834	1992	1992	1992	1992	0
224	20250402	174200	17534834	1992	1992	1992	1992	0
225	20250402	174100	17534834	1992	1992	1992	1992	0
226	20250402	174000	17534834	1992	1992	1992	1992	0
227	20250402	173900	17534834	1992	1992	1992	1992	0
228	20250402	173800	17534834	1992	1992	1992	1992	0
229	20250402	173700	17534834	1992	1992	1992	1992	0
230	20250402	173600	17534834	1992	1992	1992	1992	0
231	20250402	173500	17534834	1992	1992	1992	1992	0
232	20250402	173400	17534834	1992	1992	1992	1992	0
233	20250402	173300	17534834	1992	1992	1992	1992	0
234	20250402	173200	17534834	1992	1992	1992	1992	0
235	20250402	173100	17534834	1992	1992	1992	1992	0
236	20250402	173000	17534834	1992	1992	1992	1992	0
237	20250402	172900	17534834	1992	1992	1992	1992	0
238	20250402	172800	17534834	1992	1992	1992	1992	0
239	20250402	172700	17534834	1992	1992	1992	1992	0
240	20250402	172600	17534834	1992	1992	1992	1992	0
241	20250402	172500	17534834	1992	1992	1992	1992	0
242	20250402	172400	17534834	1992	1992	1992	1992	237
243	20250402	172300	17534834	1992	1992	1992	1992	0
244	20250402	172200	17534834	1992	1992	1992	1992	0
245	20250402	172100	17534834	1992	1992	1992	1992	0
246	20250402	172000	17534834	1992	1992	1992	1992	0
247	20250402	171900	17534834	1992	1992	1992	1992	0
248	20250402	171800	17534834	1992	1992	1992	1992	0
249	20250402	171700	17534834	1992	1992	1992	1992	0
250	20250402	171600	17534834	1992	1992	1992	1992	0
251	20250402	171500	17534834	1992	1992	1992	1992	0
252	20250402	171400	17534834	1992	1992	1992	1992	0
253	20250402	171300	17534834	1992	1992	1992	1992	0
254	20250402	171200	17534834	1992	1992	1992	1992	0
255	20250402	171100	17534834	1992	1992	1992	1992	0
256	20250402	171000	17534834	1992	1992	1992	1992	0
257	20250402	170900	17534834	1992	1992	1992	1992	0
258	20250402	170800	17534834	1992	1992	1992	1992	0
259	20250402	170700	17534834	1992	1992	1992	1992	0
260	20250402	170600	17534834	1992	1992	1992	1992	0
261	20250402	170500	17534834	1992	1992	1992	1992	0
262	20250402	170400	17534834	1992	1992	1992	1992	0
263	20250402	170300	17534834	1992	1992	1992	1992	0
264	20250402	170200	17534834	1992	1992	1992	1992	0
265	20250402	170100	17534834	1992	1992	1992	1992	0
266	20250402	170000	17534834	1992	1992	1992	1992	0
267	20250402	165900	17534834	1992	1992	1992	1992	0
268	20250402	165800	17534834	1992	1992	1992	1992	0
269	20250402	165700	17534834	1992	1992	1992	1992	0
270	20250402	165600	17534834	1992	1992	1992	1992	0
271	20250402	165500	17534834	1992	1992	1992	1992	0
272	20250402	165400	17534834	1992	1992	1992	1992	237
273	20250402	165300	17534834	1992	1992	1992	1992	0
274	20250402	165200	17534834	1992	1992	1992	1992	0
275	20250402	165100	17534834	1992	1992	1992	1992	0
276	20250402	165000	17534834	1992	1992	1992	1992	0
277	20250402	164900	17534834	1992	1992	1992	1992	0
278	20250402	164800	17534834	1992	1992	1992	1992	0
279	20250402	164700	17534834	1992	1992	1992	1992	0
280	20250402	164600	17534834	1992	1992	1992	1992	0
281	20250402	164500	17534834	1992	1992	1992	1992	0
282	20250402	164400	17534834	1992	1992	1992	1992	0
283	20250402	164300	17534834	1992	1992	1992	1992	0
284	20250402	164200	17534834	1992	1992	1992	1992	0
285	20250402	164100	17534834	1992	1992	1992	1992	0
286	20250402	164000	17534834	1992	1992	1992	1992	0
287	20250402	163900	17534834	1992	1992	1992	1992	0
288	20250402	163800	17534834	1992	1992	1992	1992	0
289	20250402	163700	17534834	1992	1992	1992	1992	0
290	20250402	163600	17534834	1992	1992	1992	1992	0
291	20250402	163500	17534834	1992	1992	1992	1992	0
292	20250402	163400	17534834	1992	1992	1992	1992	0
293	20250402	163300	17534834	1992	1992	1992	1992	0
294	20250402	163200	17534834	1992	1992	1992	1992	0
295	20250402	163100	17534834	1992	1992	1992	1992	0
296	20250402	163000	17534834	1992	1992	1992	1992	0
297	20250402	162900	17534834	1992	1992	1992	1992	0
298	20250402	162800	17534834	1992	1992	1992	1992	0
299	20250402	162700	17534834	1992	1992	1992	1992	0
300	20250402	162600	17534834	1992	1992	1992	1992	0
301	20250402	162500	17534834	1992	1992	1992	1992	0
302	20250402	162400	17534834	1992	1992	1992	1992	237
303	20250402	162300	17534834	1992	1992	1992	1992	0
304	20250402	162200	17534834	1992	1992	1992	1992	0
305	20250402	162100	17534834	1992	1992	1992	1992	0
306	20250402	162000	17534834	1992	1992	1992	1992	0
307	20250402	161900	17534834	1992	1992	1992	1992	0
308	20250402	161800	17534834	1992	1992	1992	1992	0
309	20250402	161700	17534834	1992	1992	1992	1992	0
310	20250402	161600	17534834	1992	1992	1992	1992	0
311	20250402	161500	17534834	1992	1992	1992	1992	0
312	20250402	161400	17534834	1992	1992	1992	1992	0
313	20250402	161300	17534834	1992	1992	1992	1992	0
314	20250402	161200	17534834	1992	1992	1992	1992	0
315	20250402	161100	17534834	1992	1992	1992	1992	0
316	20250402	161000	17534834	1992	1992	1992	1992	0
317	20250402	160900	17534834	1992	1992	1992	1992	0
318	20250402	160800	17534834	1992	1992	1992	1992	0
319	20250402	160700	17534834	1992	1992	1992	1992	0
320	20250402	160600	17534834	1992	1992	1992	1992	0
321	20250402	160500	17534834	1992	1992	1992	1992	0
322	20250402	160400	17534834	1992	1992	1992	1992	0
323	20250402	160300	17534834	1992	1992	1992	1992	0
324	20250402	160200	17534834	1992	1992	1992	1992	0
325	20250402	160100	17534834	1992	1992	1992	1992	0
326	20250402	160000	17534834	1992	1992	1992	1992	0
327	20250402	155900	17534834	1992	1992	1992	1992	0
328	20250402	155800	17534834	1992	1992	1992	1992	0
329	20250402	155700	17534834	1992	1992	1992	1992	0
330	20250402	155600	17534834	1992	1992	1992	1992	0
331	20250402	155500	17534834	1992	1992	1992	1992	0
332	20250402	155400	17534834	1992	1992	1992	1992	237
333	20250402	155300	17534834	1992	1992	1992	1992	0
334	20250402	155200	17534834	1992	1992	1992	1992	0
335	20250402	155100	17534834	1992	1992	1992	1992	0
336	20250402	155000	17534834	1992	1992	1992	1992	0
337	20250402	154900	17534834	1992	1992	1992	1992	0
338	20250402	154800	17534834	1992	1992	1992	1992	0
339	20250402	154700	17534834	1992	1992	1992	1992	0
340	20250402	154600	17534834	1992	1992	1992	1992	0
341	20250402	154500	17534834	1992	1992	1992	1992	0
342	20250402	154400	17534834	1992	1992	1992	1992	0
343	20250402	154300	17534834	1992	1992	1992	1992	0
344	20250402	154200	17534834	1992	1992	1992	1992	0
345	20250402	154100	17534834	1992	1992	1992	1992	0
346	20250402	154000	17534834	1992	1992	1992	1992	0
347	20250402	153900	17534834	1992	1992	1992	1992	0
348	20250402	153800	17534834	1992	1992	1992	1992	0
349	20250402	153700	17534834	1992	1992	1992	1992	0
350	20250402	153600	17534834	1992	1992	1992	1992	0
351	20250402	153500	17534834	1992	1992	1992	1992	0
352	20250402	153400	17534834	1992	1992	1992	1992	0
353	20250402	153300	17534834	1992	1992	1992	1992	0
354	20250402	153200	17534834	1992	1992	1992	1992	0
355	20250402	153100	17534834	1992	1992	1992	1992	0
356	20250402	153000	17534834	1992	1992	1992	1992	237
357	20250402	152900	17062730	1992	1992	1992	1992	0
358	20250402	152800	17062730	1992	1992	1992	1992	0
359	20250402	152700	17062730	1992	1992	1992	1992	0
360	20250402	152600	17062730	1992	1992	1992	1992	0
361	20250402	152500	17062730	1992	1992	1992	1992	0
362	20250402	152400	17062730	1992	1992	1992	1992	0
363	20250402	152300	17062730	1992	1992	1992	1992	0
364	20250402	152200	17062730	1992	1992	1992	1992	0
365	20250402	152100	17062730	1992	1992	1992	1992	0
366	20250402	152000	17062730	1992	1992	1992	1992	0
367	20250402	151900	17062730	1992	1992	1992	1992	0
368	20250402	151800	17062730	1992	1992	1992	1992	0
369	20250402	151700	17062730	1992	1992	1992	1992	5
370	20250402	151600	17052770	1987	1987	1987	1987	53
371	20250402	151500	16947459	1992	1992	1992	1992	0
372	20250402	151400	16947459	1992	1992	1992	1992	0
373	20250402	151300	16947459	1992	1992	1992	1992	0
374	20250402	151200	16947459	1992	1987	1992	1987	60
375	20250402	151100	16828234	1992	1992	1992	1992	0
376	20250402	151000	16828234	1992	1992	1992	1992	0
377	20250402	150900	16828234	1992	1992	1992	1992	0
378	20250402	150800	16828234	1992	1987	1992	1987	46
379	20250402	150700	16736827	1992	1992	1992	1992	0
380	20250402	150600	16736827	1992	1992	1992	1992	0
381	20250402	150500	16736827	1992	1992	1992	1992	0
382	20250402	150400	16736827	1992	1992	1992	1992	0
383	20250402	150300	16736827	1992	1987	1992	1987	65
384	20250402	150200	16607667	1992	1992	1992	1992	0
385	20250402	150100	16607667	1992	1992	1992	1992	0
386	20250402	150000	16607667	1992	1992	1992	1992	0
387	20250402	145900	16607667	1992	1986	1992	1986	42
388	20250402	145800	16524249	1992	1992	1992	1992	0
389	20250402	145700	16524249	1992	1992	1992	1992	0
390	20250402	145600	16524249	1992	1992	1992	1992	0
391	20250402	145500	16524249	1992	1992	1992	1992	1
392	20250402	145400	16522257	1986	1986	1986	1986	61
393	20250402	145300	16401111	1992	1992	1992	1992	1
394	20250402	145200	16399119	1986	1986	1986	1986	0
395	20250402	145100	16399119	1986	1986	1986	1986	0
396	20250402	145000	16399119	1986	1986	1986	1986	44
397	20250402	144900	16311735	1991	1991	1991	1991	0
398	20250402	144800	16311735	1991	1991	1991	1991	0
399	20250402	144700	16311735	1991	1987	1992	1987	64
400	20250402	144600	16184482	1987	1987	1987	1987	21
401	20250402	144500	16142755	1991	1991	1991	1991	0
402	20250402	144400	16142755	1991	1991	1991	1991	0
403	20250402	144300	16142755	1991	1991	1991	1991	0
404	20250402	144200	16142755	1991	1991	1991	1991	20
405	20250402	144100	16102935	1986	1986	1986	1986	40
406	20250402	144000	16023495	1986	1986	1986	1986	0
407	20250402	143900	16023495	1986	1986	1986	1986	0
408	20250402	143800	16023495	1986	1986	1986	1986	0
409	20250402	143700	16023495	1986	1986	1986	1986	66
410	20250402	143600	15892419	1986	1986	1986	1986	0
411	20250402	143500	15892419	1986	1986	1986	1986	0
412	20250402	143400	15892419	1986	1986	1986	1986	0
413	20250402	143300	15892419	1986	1986	1986	1986	0
414	20250402	143200	15892419	1986	1986	1986	1986	39
415	20250402	143100	15814965	1992	1992	1992	1992	0
416	20250402	143000	15814965	1992	1992	1992	1992	0
417	20250402	142900	15814965	1992	1992	1992	1992	0
418	20250402	142800	15814965	1992	1986	1992	1986	65
419	20250402	142700	15685869	1992	1986	1992	1986	11
420	20250402	142600	15664017	1992	1992	1992	1992	1
421	20250402	142500	15662025	1986	1986	1986	1986	0
422	20250402	142400	15662025	1986	1986	1986	1986	0
423	20250402	142300	15662025	1986	1986	1986	1986	41
424	20250402	142200	15580599	1986	1986	1986	1986	0
425	20250402	142100	15580599	1986	1986	1986	1986	0
426	20250402	142000	15580599	1986	1986	1986	1986	0
427	20250402	141900	15580599	1986	1986	1986	1986	59
428	20250402	141800	15463425	1992	1992	1992	1992	0
429	20250402	141700	15463425	1992	1992	1992	1992	0
430	20250402	141600	15463425	1992	1992	1992	1992	1
431	20250402	141500	15461433	1985	1985	1985	1985	45
432	20250402	141400	15372108	1985	1985	1985	1985	0
433	20250402	141300	15372108	1985	1985	1985	1985	0
434	20250402	141200	15372108	1985	1985	1985	1985	0
435	20250402	141100	15372108	1985	1985	1985	1985	0
436	20250402	141000	15372108	1985	1985	1985	1985	57
437	20250402	140900	15258963	1992	1992	1992	1992	0
438	20250402	140800	15258963	1992	1992	1992	1992	0
439	20250402	140700	15258963	1992	1985	1992	1985	157
440	20250402	140600	14947311	1985	1984	1985	1984	49
441	20250402	140500	14850094	1985	1985	1985	1985	0
442	20250402	140400	14850094	1985	1985	1985	1985	695
443	20250402	140300	13470519	1985	1985	1985	1985	0
444	20250402	140200	13470519	1985	1985	1985	1985	0
445	20250402	140100	13470519	1985	1985	1985	1985	63
446	20250402	140000	13345464	1992	1992	1992	1992	0
447	20250402	135900	13345464	1992	1992	1992	1992	0
448	20250402	135800	13345464	1992	1992	1992	1992	1
449	20250402	135700	13343472	1985	1985	1985	1985	41
450	20250402	135600	13262087	1992	1992	1992	1992	0
451	20250402	135500	13262087	1992	1992	1992	1992	0
452	20250402	135400	13262087	1992	1992	1992	1992	0
453	20250402	135300	13262087	1992	1992	1992	1992	1
454	20250402	135200	13260095	1985	1992	1992	1985	60
455	20250402	135100	13140988	1985	1985	1985	1985	0
456	20250402	135000	13140988	1985	1985	1985	1985	0
457	20250402	134900	13140988	1985	1985	1985	1985	0
458	20250402	134800	13140988	1985	1985	1985	1985	46
459	20250402	134700	13049678	1992	1992	1992	1992	0
460	20250402	134600	13049678	1992	1992	1992	1992	0
461	20250402	134500	13049678	1992	1992	1992	1992	0
462	20250402	134400	13049678	1992	1989	1992	1989	90
463	20250402	134300	12870665	1990	1990	1990	1990	0
464	20250402	134200	12870665	1990	1990	1990	1990	0
465	20250402	134100	12870665	1990	1990	1990	1990	0
466	20250402	134000	12870665	1990	1990	1990	1990	0
467	20250402	133900	12870665	1990	1990	1990	1990	16
468	20250402	133800	12838825	1992	1992	1992	1992	0
469	20250402	133700	12838825	1992	1992	1992	1992	369
470	20250402	133600	12103777	1992	1992	1992	1992	0
471	20250402	133500	12103777	1992	1992	1992	1992	63
472	20250402	133400	11978281	1992	1992	1992	1992	0
473	20250402	133300	11978281	1992	1992	1992	1992	0
474	20250402	133200	11978281	1992	1992	1992	1992	0
475	20250402	133100	11978281	1992	1992	1992	1992	0
476	20250402	133000	11978281	1992	1992	1992	1992	41
477	20250402	132900	11896609	1992	1992	1992	1992	0
478	20250402	132800	11896609	1992	1992	1992	1992	0
479	20250402	132700	11896609	1992	1992	1992	1992	0
480	20250402	132600	11896609	1992	1992	1992	1992	61
481	20250402	132500	11775097	1992	1992	1992	1992	0
482	20250402	132400	11775097	1992	1992	1992	1992	0
483	20250402	132300	11775097	1992	1992	1992	1992	0
484	20250402	132200	11775097	1992	1992	1992	1992	0
485	20250402	132100	11775097	1992	1992	1992	1992	44
486	20250402	132000	11687449	1992	1992	1992	1992	0
487	20250402	131900	11687449	1992	1992	1992	1992	0
488	20250402	131800	11687449	1992	1992	1992	1992	0
489	20250402	131700	11687449	1992	1992	1992	1992	62
490	20250402	131600	11563945	1992	1992	1992	1992	0
491	20250402	131500	11563945	1992	1992	1992	1992	0
492	20250402	131400	11563945	1992	1992	1992	1992	0
493	20250402	131300	11563945	1992	1992	1992	1992	43
494	20250402	131200	11478289	1998	1998	1998	1998	0
495	20250402	131100	11478289	1998	1998	1998	1998	0
496	20250402	131000	11478289	1998	1998	1998	1998	0
497	20250402	130900	11478289	1998	1998	1998	1998	5
498	20250402	130800	11468299	1992	1992	1992	1992	58
499	20250402	130700	11352763	1992	1992	1992	1992	0
500	20250402	130600	11352763	1992	1992	1992	1992	0
501	20250402	130500	11352763	1992	1992	1992	1992	0
502	20250402	130400	11352763	1992	1992	1992	1992	46
503	20250402	130300	11261131	1998	1998	1998	1998	0
504	20250402	130200	11261131	1998	1998	1998	1998	0
505	20250402	130100	11261131	1998	1998	1998	1998	0
506	20250402	130000	11261131	1998	1998	1998	1998	1
507	20250402	125900	11259133	1992	1992	1992	1992	63
508	20250402	125800	11133637	1998	1998	1998	1998	1
509	20250402	125700	11131639	1992	1992	1992	1992	0
510	20250402	125600	11131639	1992	1992	1992	1992	0
511	20250402	125500	11131639	1992	1992	1992	1992	52
512	20250402	125400	11028055	1992	1992	1992	1992	0
513	20250402	125300	11028055	1992	1992	1992	1992	0
514	20250402	125200	11028055	1992	1992	1992	1992	0
515	20250402	125100	11028055	1992	1992	1992	1992	0
516	20250402	125000	11028055	1992	1992	1992	1992	57
517	20250402	124900	10914511	1992	1992	1992	1992	0
518	20250402	124800	10914511	1992	1992	1992	1992	0
519	20250402	124700	10914511	1992	1992	1992	1992	0
520	20250402	124600	10914511	1992	1992	1992	1992	47
521	20250402	124500	10820887	1999	1999	1999	1999	0
522	20250402	124400	10820887	1999	1999	1999	1999	1
523	20250402	124300	10818888	1993	1993	1993	1993	0
524	20250402	124200	10818888	1993	1993	1993	1993	63
525	20250402	124100	10693329	1992	1992	1992	1992	0
526	20250402	124000	10693329	1992	1992	1992	1992	0
527	20250402	123900	10693329	1992	1992	1992	1992	0
528	20250402	123800	10693329	1992	1992	1992	1992	0
529	20250402	123700	10693329	1992	1992	1992	1992	42
530	20250402	123600	10609665	1999	1999	1999	1999	0
531	20250402	123500	10609665	1999	1999	1999	1999	0
532	20250402	123400	10609665	1999	1999	1999	1999	1
533	20250402	123300	10607666	1992	1992	1992	1992	62
534	20250402	123200	10484162	1999	1999	1999	1999	1
535	20250402	123100	10482163	1992	1992	1992	1992	0
536	20250402	123000	10482163	1992	1992	1992	1992	0
537	20250402	122900	10482163	1992	1992	1992	1992	0
538	20250402	122800	10482163	1992	1992	1992	1992	43
539	20250402	122700	10396507	1992	1992	1992	1992	0
540	20250402	122600	10396507	1992	1992	1992	1992	0
541	20250402	122500	10396507	1992	1992	1992	1992	0
542	20250402	122400	10396507	1992	1992	1992	1992	60
543	20250402	122300	10276987	1992	1992	1992	1992	0
544	20250402	122200	10276987	1992	1992	1992	1992	0
545	20250402	122100	10276987	1992	1992	1992	1992	0
546	20250402	122000	10276987	1992	1992	1992	1992	44
547	20250402	121900	10189339	1992	1992	1992	1992	0
548	20250402	121800	10189339	1992	1992	1992	1992	0
549	20250402	121700	10189339	1992	1992	1992	1992	0
550	20250402	121600	10189339	1992	1992	1992	1992	0
551	20250402	121500	10189339	1992	1992	1992	1992	54
552	20250402	121400	10081771	1999	1999	1999	1999	0
553	20250402	121300	10081771	1999	1999	1999	1999	0
554	20250402	121200	10081771	1999	1999	1999	1999	0
555	20250402	121100	10081771	1999	1992	1999	1992	52
556	20250402	121000	9978180	1999	1999	1999	1999	0
557	20250402	120900	9978180	1999	1999	1999	1999	0
558	20250402	120800	9978180	1999	1999	1999	1999	1
559	20250402	120700	9976181	1992	1992	1992	1992	0
560	20250402	120600	9976181	1992	1992	1992	1992	52
561	20250402	120500	9872597	1992	1992	1992	1992	0
562	20250402	120400	9872597	1992	1992	1992	1992	0
563	20250402	120300	9872597	1992	1992	1992	1992	0
564	20250402	120200	9872597	1992	1992	1992	1992	53
565	20250402	120100	9767021	1992	1992	1992	1992	0
566	20250402	120000	9767021	1992	1992	1992	1992	0
567	20250402	115900	9767021	1992	1992	1992	1992	0
568	20250402	115800	9767021	1992	1992	1992	1992	0
569	20250402	115700	9767021	1992	1992	1992	1992	65
570	20250402	115600	9637541	1992	1992	1992	1992	0
571	20250402	115500	9637541	1992	1992	1992	1992	0
572	20250402	115400	9637541	1992	1992	1992	1992	0
573	20250402	115300	9637541	1992	1992	1992	1992	39
574	20250402	115200	9559853	1992	1992	1992	1992	0
575	20250402	115100	9559853	1992	1992	1992	1992	0
576	20250402	115000	9559853	1992	1992	1992	1992	0
577	20250402	114900	9559853	1992	1992	1992	1992	58
578	20250402	114800	9444317	1992	1992	1992	1992	0
579	20250402	114700	9444317	1992	1992	1992	1992	0
580	20250402	114600	9444317	1992	1992	1992	1992	0
581	20250402	114500	9444317	1992	1992	1992	1992	0
582	20250402	114400	9444317	1992	1992	1992	1992	47
583	20250402	114300	9350693	1992	1992	1992	1992	0
584	20250402	114200	9350693	1992	1992	1992	1992	0
585	20250402	114100	9350693	1992	1992	1992	1992	0
586	20250402	114000	9350693	1992	1992	1992	1992	60
587	20250402	113900	9231173	1999	1999	1999	1999	0
588	20250402	113800	9231173	1999	1999	1999	1999	0
589	20250402	113700	9231173	1999	1999	1999	1999	0
590	20250402	113600	9231173	1999	1999	1999	1999	1
591	20250402	113500	9229174	1992	1992	1992	1992	44
592	20250402	113400	9141526	1999	1999	1999	1999	1
593	20250402	113300	9139527	1992	1992	1992	1992	0
594	20250402	113200	9139527	1992	1992	1992	1992	0
595	20250402	113100	9139527	1992	1992	1992	1992	66
596	20250402	113000	9008055	1992	1992	1992	1992	0
597	20250402	112900	9008055	1992	1992	1992	1992	0
598	20250402	112800	9008055	1992	1992	1992	1992	0
599	20250402	112700	9008055	1992	1992	1992	1992	0
600	20250402	112600	9008055	1992	1992	1992	1992	39
601	20250402	112500	8930367	1999	1999	1999	1999	0
602	20250402	112400	8930367	1999	1999	1999	1999	0
603	20250402	112300	8930367	1999	1999	1999	1999	1
604	20250402	112200	8928368	1992	1992	1992	1992	63
605	20250402	112100	8802872	1999	1999	1999	1999	0
606	20250402	112000	8802872	1999	1999	1999	1999	0
607	20250402	111900	8802872	1999	1999	1999	1999	0
608	20250402	111800	8802872	1999	1992	1999	1992	43
609	20250402	111700	8717209	1999	1999	1999	1999	0
610	20250402	111600	8717209	1999	1999	1999	1999	1
611	20250402	111500	8715210	1992	1992	1992	1992	0
612	20250402	111400	8715210	1992	1992	1992	1992	0
613	20250402	111300	8715210	1992	1992	1992	1992	62
614	20250402	111200	8591706	1992	1992	1992	1992	0
615	20250402	111100	8591706	1992	1992	1992	1992	0
616	20250402	111000	8591706	1992	1992	1992	1992	0
617	20250402	110900	8591706	1992	1992	1992	1992	42
618	20250402	110800	8508042	1992	1992	1992	1992	0
619	20250402	110700	8508042	1992	1992	1992	1992	0
620	20250402	110600	8508042	1992	1992	1992	1992	0
621	20250402	110500	8508042	1992	1992	1992	1992	0
622	20250402	110400	8508042	1992	1992	1992	1992	55
623	20250402	110300	8398482	1992	1992	1992	1992	1
624	20250402	110200	8396490	1992	1992	1992	1992	0
625	20250402	110100	8396490	1992	1992	1992	1992	0
626	20250402	110000	8396490	1992	1999	1999	1992	51
627	20250402	105900	8294891	1992	1992	1992	1992	0
628	20250402	105800	8294891	1992	1992	1992	1992	0
629	20250402	105700	8294891	1992	1992	1992	1992	0
630	20250402	105600	8294891	1992	1992	1992	1992	0
631	20250402	105500	8294891	1992	1992	1992	1992	56
632	20250402	105400	8183339	1999	1999	1999	1999	0
633	20250402	105300	8183339	1999	1999	1999	1999	0
634	20250402	105200	8183339	1999	1999	1999	1999	1
635	20250402	105100	8181340	1992	1992	1992	1992	49
636	20250402	105000	8083732	1992	1992	1992	1992	0
637	20250402	104900	8083732	1992	1992	1992	1992	0
638	20250402	104800	8083732	1992	1992	1992	1992	0
639	20250402	104700	8083732	1992	1992	1992	1992	64
640	20250402	104600	7956244	1992	1992	1992	1992	0
641	20250402	104500	7956244	1992	1992	1992	1992	0
642	20250402	104400	7956244	1992	1992	1992	1992	0
643	20250402	104300	7956244	1992	1992	1992	1992	0
644	20250402	104200	7956244	1992	1992	1992	1992	40
645	20250402	104100	7876564	1999	1999	1999	1999	0
646	20250402	104000	7876564	1999	1999	1999	1999	500
647	20250402	103900	6877064	1999	1999	1999	1999	0
648	20250402	103800	6877064	1999	1992	1999	1992	68
649	20250402	103700	6741601	1999	1999	1999	1999	0
650	20250402	103600	6741601	1999	1999	1999	1999	0
651	20250402	103500	6741601	1999	1999	1999	1999	0
652	20250402	103400	6741601	1999	1999	1999	1999	1
653	20250402	103300	6739602	1992	1992	1992	1992	38
654	20250402	103200	6663906	1992	1992	1992	1992	0
655	20250402	103100	6663906	1992	1992	1992	1992	0
656	20250402	103000	6663906	1992	1992	1992	1992	0
657	20250402	102900	6663906	1992	1992	1992	1992	63
658	20250402	102800	6538410	1999	1999	1999	1999	1146
659	20250402	102700	4247556	1999	1999	1999	1999	0
660	20250402	102600	4247556	1999	1999	1999	1999	0
661	20250402	102500	4247556	1999	1999	1999	1999	0
662	20250402	102400	4247556	1999	1999	1999	1999	41
663	20250402	102300	4165597	2005	2000	2005	2000	13
664	20250402	102200	4139592	1999	1993	1999	1993	1183
665	20250402	102100	1775305	1992	1992	1992	1992	0
666	20250402	102000	1775305	1992	1993	1993	1992	258
667	20250402	101900	1261170	1992	1992	1992	1992	0
668	20250402	101800	1261170	1992	1992	1992	1992	0
669	20250402	101700	1261170	1992	1992	1992	1992	0
670	20250402	101600	1261170	1992	1992	1992	1992	46
671	20250402	101500	1169538	1992	1992	1992	1992	0
672	20250402	101400	1169538	1992	1992	1992	1992	0
673	20250402	101300	1169538	1992	1992	1992	1992	0
674	20250402	101200	1169538	1992	1992	1992	1992	0
675	20250402	101100	1169538	1992	1992	1992	1992	58
676	20250402	101000	1054002	1998	1998	1998	1998	0
677	20250402	100900	1054002	1998	1998	1998	1998	0
678	20250402	100800	1054002	1998	1998	1998	1998	0
679	20250402	100700	1054002	1998	1992	1998	1992	48
680	20250402	100600	958380	1992	1992	1992	1992	0
681	20250402	100500	958380	1992	1992	1992	1992	0
682	20250402	100400	958380	1992	1992	1992	1992	0
683	20250402	100300	958380	1992	1992	1992	1992	0
684	20250402	100200	958380	1992	1992	1992	1992	52
685	20250402	100100	854796	1992	1992	1992	1992	0
686	20250402	100000	854796	1992	1992	1992	1992	0
687	20250402	095900	854796	1992	1992	1992	1992	64
688	20250402	095800	727308	1992	1992	1992	1992	52
689	20250402	095700	623724	1992	1992	1992	1992	0
690	20250402	095600	623724	1992	1992	1992	1992	0
691	20250402	095500	623724	1992	1992	1992	1992	0
692	20250402	095400	623724	1992	1992	1992	1992	68
693	20250402	095300	488268	1992	1992	1992	1992	0
694	20250402	095200	488268	1992	1992	1992	1992	0
695	20250402	095100	488268	1992	1992	1992	1992	0
696	20250402	095000	488268	1992	1992	1992	1992	0
697	20250402	094900	488268	1992	1992	1992	1992	37
698	20250402	094800	414564	1993	1993	1993	1993	0
699	20250402	094700	414564	1993	1993	1993	1993	0
700	20250402	094600	414564	1993	1993	1993	1993	0
701	20250402	094500	414564	1993	1993	1993	1993	33
702	20250402	094400	348795	1993	1993	1993	1993	0
703	20250402	094300	348795	1993	1993	1993	1993	0
704	20250402	094200	348795	1993	1993	1993	1993	0
705	20250402	094100	348795	1993	1993	1993	1993	0
706	20250402	094000	348795	1993	1993	1993	1993	53
707	20250402	093900	243166	1993	1993	1993	1993	0
708	20250402	093800	243166	1993	1993	1993	1993	0
709	20250402	093700	243166	1993	1993	1993	1993	0
710	20250402	093600	243166	1993	1993	1993	1993	57
711	20250402	093500	129565	1993	1993	1993	1993	0
712	20250402	093400	129565	1993	1993	1993	1993	0
713	20250402	093300	129565	1993	1993	1993	1993	0
714	20250402	093200	129565	1993	1993	1993	1993	0
715	20250402	093100	129565	1993	1993	1993	1993	47
716	20250402	093000	35894	1993	1993	1993	1993	0
717	20250402	092900	35894	1993	1993	1993	1993	10
718	20250402	092800	15964	1995	1995	1995	1995	0
719	20250402	092700	15964	1995	1995	1995	1995	7
720	20250402	092600	1999	1999	1999	1999	1999	0
721	20250402	092500	1999	1999	1999	1999	1999	0
722	20250402	092400	1999	1999	1999	1999	1999	0
723	20250402	092300	1999	1999	1999	1999	1999	0
724	20250402	092200	1999	1999	1999	1999	1999	0
725	20250402	092100	1999	1999	1999	1999	1999	0
726	20250402	092000	1999	1999	1999	1999	1999	0
727	20250402	091900	1999	1999	1999	1999	1999	0
728	20250402	091800	1999	1999	1999	1999	1999	0
729	20250402	091700	1999	1999	1999	1999	1999	0
730	20250402	091600	1999	1999	1999	1999	1999	0
731	20250402	091500	1999	1999	1999	1999	1999	0
732	20250402	091400	1999	1999	1999	1999	1999	0
733	20250402	091300	1999	1999	1999	1999	1999	0
734	20250402	091200	1999	1999	1999	1999	1999	0
735	20250402	091100	1999	1999	1999	1999	1999	0
736	20250402	091000	1999	1999	1999	1999	1999	0
737	20250402	090900	1999	1999	1999	1999	1999	0
738	20250402	090800	1999	1999	1999	1999	1999	0
739	20250402	090700	1999	1999	1999	1999	1999	0
740	20250402	090600	1999	1999	1999	1999	1999	0
741	20250402	090500	1999	1999	1999	1999	1999	0
742	20250402	090400	1999	1999	1999	1999	1999	0
743	20250402	090300	1999	1999	1999	1999	1999	0
744	20250402	090200	1999	1999	1999	1999	1999	0
745	20250402	090100	1999	1999	1999	1999	1999	0
746	20250402	090000	1999	1999	1999	1999	1999	1