KissMeData/473050/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	212700	34613779	1989	1989	1989	1989	18
3	20250408	212600	34613779	1989	1989	1989	1989	0
4	20250408	212500	34613779	1989	1989	1989	1989	0
5	20250408	212400	34613779	1989	1989	1989	1989	0
6	20250408	212300	34613779	1989	1989	1989	1989	0
7	20250408	212200	34613779	1989	1989	1989	1989	0
8	20250408	212100	34613779	1989	1989	1989	1989	0
9	20250408	212000	34613779	1989	1989	1989	1989	0
10	20250408	211900	34613779	1989	1989	1989	1989	0
11	20250408	211800	34613779	1989	1989	1989	1989	0
12	20250408	211700	34613779	1989	1989	1989	1989	0
13	20250408	211600	34613779	1989	1989	1989	1989	0
14	20250408	211500	34613779	1989	1989	1989	1989	0
15	20250408	211400	34613779	1989	1989	1989	1989	0
16	20250408	211300	34613779	1989	1989	1989	1989	0
17	20250408	211200	34613779	1989	1989	1989	1989	0
18	20250408	211100	34613779	1989	1989	1989	1989	0
19	20250408	211000	34613779	1989	1989	1989	1989	0
20	20250408	210900	34613779	1989	1989	1989	1989	0
21	20250408	210800	34613779	1989	1989	1989	1989	0
22	20250408	210700	34613779	1989	1989	1989	1989	0
23	20250408	210600	34613779	1989	1989	1989	1989	0
24	20250408	210500	34613779	1989	1989	1989	1989	0
25	20250408	210400	34613779	1989	1989	1989	1989	0
26	20250408	210300	34613779	1989	1989	1989	1989	0
27	20250408	210200	34613779	1989	1989	1989	1989	0
28	20250408	210100	34613779	1989	1989	1989	1989	0
29	20250408	210000	34613779	1989	1989	1989	1989	0
30	20250408	205900	34613779	1989	1989	1989	1989	0
31	20250408	205800	34613779	1989	1989	1989	1989	0
32	20250408	205700	34613779	1989	1989	1989	1989	18
33	20250408	205600	34613779	1989	1989	1989	1989	0
34	20250408	205500	34613779	1989	1989	1989	1989	0
35	20250408	205400	34613779	1989	1989	1989	1989	0
36	20250408	205300	34613779	1989	1989	1989	1989	0
37	20250408	205200	34613779	1989	1989	1989	1989	0
38	20250408	205100	34613779	1989	1989	1989	1989	0
39	20250408	205000	34613779	1989	1989	1989	1989	0
40	20250408	204900	34613779	1989	1989	1989	1989	0
41	20250408	204800	34613779	1989	1989	1989	1989	0
42	20250408	204700	34613779	1989	1989	1989	1989	0
43	20250408	204600	34613779	1989	1989	1989	1989	0
44	20250408	204500	34613779	1989	1989	1989	1989	0
45	20250408	204400	34613779	1989	1989	1989	1989	0
46	20250408	204300	34613779	1989	1989	1989	1989	0
47	20250408	204200	34613779	1989	1989	1989	1989	0
48	20250408	204100	34613779	1989	1989	1989	1989	0
49	20250408	204000	34613779	1989	1989	1989	1989	0
50	20250408	203900	34613779	1989	1989	1989	1989	0
51	20250408	203800	34613779	1989	1989	1989	1989	0
52	20250408	203700	34613779	1989	1989	1989	1989	0
53	20250408	203600	34613779	1989	1989	1989	1989	0
54	20250408	203500	34613779	1989	1989	1989	1989	0
55	20250408	203400	34613779	1989	1989	1989	1989	0
56	20250408	203300	34613779	1989	1989	1989	1989	0
57	20250408	203200	34613779	1989	1989	1989	1989	0
58	20250408	203100	34613779	1989	1989	1989	1989	0
59	20250408	203000	34613779	1989	1989	1989	1989	0
60	20250408	202900	34613779	1989	1989	1989	1989	0
61	20250408	202800	34613779	1989	1989	1989	1989	0
62	20250408	202700	34613779	1989	1989	1989	1989	18
63	20250408	202600	34613779	1989	1989	1989	1989	0
64	20250408	202500	34613779	1989	1989	1989	1989	0
65	20250408	202400	34613779	1989	1989	1989	1989	0
66	20250408	202300	34613779	1989	1989	1989	1989	0
67	20250408	202200	34613779	1989	1989	1989	1989	0
68	20250408	202100	34613779	1989	1989	1989	1989	0
69	20250408	202000	34613779	1989	1989	1989	1989	0
70	20250408	201900	34613779	1989	1989	1989	1989	0
71	20250408	201800	34613779	1989	1989	1989	1989	0
72	20250408	201700	34613779	1989	1989	1989	1989	0
73	20250408	201600	34613779	1989	1989	1989	1989	0
74	20250408	201500	34613779	1989	1989	1989	1989	0
75	20250408	201400	34613779	1989	1989	1989	1989	0
76	20250408	201300	34613779	1989	1989	1989	1989	0
77	20250408	201200	34613779	1989	1989	1989	1989	0
78	20250408	201100	34613779	1989	1989	1989	1989	0
79	20250408	201000	34613779	1989	1989	1989	1989	0
80	20250408	200900	34613779	1989	1989	1989	1989	0
81	20250408	200800	34613779	1989	1989	1989	1989	0
82	20250408	200700	34613779	1989	1989	1989	1989	0
83	20250408	200600	34613779	1989	1989	1989	1989	0
84	20250408	200500	34613779	1989	1989	1989	1989	0
85	20250408	200400	34613779	1989	1989	1989	1989	0
86	20250408	200300	34613779	1989	1989	1989	1989	0
87	20250408	200200	34613779	1989	1989	1989	1989	0
88	20250408	200100	34613779	1989	1989	1989	1989	0
89	20250408	200000	34613779	1989	1989	1989	1989	0
90	20250408	195900	34613779	1989	1989	1989	1989	0
91	20250408	195800	34613779	1989	1989	1989	1989	0
92	20250408	195700	34613779	1989	1989	1989	1989	18
93	20250408	195600	34613779	1989	1989	1989	1989	0
94	20250408	195500	34613779	1989	1989	1989	1989	0
95	20250408	195400	34613779	1989	1989	1989	1989	0
96	20250408	195300	34613779	1989	1989	1989	1989	0
97	20250408	195200	34613779	1989	1989	1989	1989	0
98	20250408	195100	34613779	1989	1989	1989	1989	0
99	20250408	195000	34613779	1989	1989	1989	1989	0
100	20250408	194900	34613779	1989	1989	1989	1989	0
101	20250408	194800	34613779	1989	1989	1989	1989	0
102	20250408	194700	34613779	1989	1989	1989	1989	0
103	20250408	194600	34613779	1989	1989	1989	1989	0
104	20250408	194500	34613779	1989	1989	1989	1989	0
105	20250408	194400	34613779	1989	1989	1989	1989	0
106	20250408	194300	34613779	1989	1989	1989	1989	0
107	20250408	194200	34613779	1989	1989	1989	1989	0
108	20250408	194100	34613779	1989	1989	1989	1989	0
109	20250408	194000	34613779	1989	1989	1989	1989	0
110	20250408	193900	34613779	1989	1989	1989	1989	0
111	20250408	193800	34613779	1989	1989	1989	1989	0
112	20250408	193700	34613779	1989	1989	1989	1989	0
113	20250408	193600	34613779	1989	1989	1989	1989	0
114	20250408	193500	34613779	1989	1989	1989	1989	0
115	20250408	193400	34613779	1989	1989	1989	1989	0
116	20250408	193300	34613779	1989	1989	1989	1989	0
117	20250408	193200	34613779	1989	1989	1989	1989	0
118	20250408	193100	34613779	1989	1989	1989	1989	0
119	20250408	193000	34613779	1989	1989	1989	1989	0
120	20250408	192900	34613779	1989	1989	1989	1989	0
121	20250408	192800	34613779	1989	1989	1989	1989	0
122	20250408	192700	34613779	1989	1989	1989	1989	18
123	20250408	192600	34613779	1989	1989	1989	1989	0
124	20250408	192500	34613779	1989	1989	1989	1989	0
125	20250408	192400	34613779	1989	1989	1989	1989	0
126	20250408	192300	34613779	1989	1989	1989	1989	0
127	20250408	192200	34613779	1989	1989	1989	1989	0
128	20250408	192100	34613779	1989	1989	1989	1989	0
129	20250408	192000	34613779	1989	1989	1989	1989	0
130	20250408	191900	34613779	1989	1989	1989	1989	0
131	20250408	191800	34613779	1989	1989	1989	1989	0
132	20250408	191700	34613779	1989	1989	1989	1989	0
133	20250408	191600	34613779	1989	1989	1989	1989	0
134	20250408	191500	34613779	1989	1989	1989	1989	0
135	20250408	191400	34613779	1989	1989	1989	1989	0
136	20250408	191300	34613779	1989	1989	1989	1989	0
137	20250408	191200	34613779	1989	1989	1989	1989	0
138	20250408	191100	34613779	1989	1989	1989	1989	0
139	20250408	191000	34613779	1989	1989	1989	1989	0
140	20250408	190900	34613779	1989	1989	1989	1989	0
141	20250408	190800	34613779	1989	1989	1989	1989	0
142	20250408	190700	34613779	1989	1989	1989	1989	0
143	20250408	190600	34613779	1989	1989	1989	1989	0
144	20250408	190500	34613779	1989	1989	1989	1989	0
145	20250408	190400	34613779	1989	1989	1989	1989	0
146	20250408	190300	34613779	1989	1989	1989	1989	0
147	20250408	190200	34613779	1989	1989	1989	1989	0
148	20250408	190100	34613779	1989	1989	1989	1989	0
149	20250408	190000	34613779	1989	1989	1989	1989	0
150	20250408	185900	34613779	1989	1989	1989	1989	0
151	20250408	185800	34613779	1989	1989	1989	1989	0
152	20250408	185700	34613779	1989	1989	1989	1989	18
153	20250408	185600	34613779	1989	1989	1989	1989	0
154	20250408	185500	34613779	1989	1989	1989	1989	0
155	20250408	185400	34613779	1989	1989	1989	1989	0
156	20250408	185300	34613779	1989	1989	1989	1989	0
157	20250408	185200	34613779	1989	1989	1989	1989	0
158	20250408	185100	34613779	1989	1989	1989	1989	0
159	20250408	185000	34613779	1989	1989	1989	1989	0
160	20250408	184900	34613779	1989	1989	1989	1989	0
161	20250408	184800	34613779	1989	1989	1989	1989	0
162	20250408	184700	34613779	1989	1989	1989	1989	0
163	20250408	184600	34613779	1989	1989	1989	1989	0
164	20250408	184500	34613779	1989	1989	1989	1989	0
165	20250408	184400	34613779	1989	1989	1989	1989	0
166	20250408	184300	34613779	1989	1989	1989	1989	0
167	20250408	184200	34613779	1989	1989	1989	1989	0
168	20250408	184100	34613779	1989	1989	1989	1989	0
169	20250408	184000	34613779	1989	1989	1989	1989	0
170	20250408	183900	34613779	1989	1989	1989	1989	0
171	20250408	183800	34613779	1989	1989	1989	1989	0
172	20250408	183700	34613779	1989	1989	1989	1989	0
173	20250408	183600	34613779	1989	1989	1989	1989	0
174	20250408	183500	34613779	1989	1989	1989	1989	0
175	20250408	183400	34613779	1989	1989	1989	1989	0
176	20250408	183300	34613779	1989	1989	1989	1989	0
177	20250408	183200	34613779	1989	1989	1989	1989	0
178	20250408	183100	34613779	1989	1989	1989	1989	0
179	20250408	183000	34613779	1989	1989	1989	1989	0
180	20250408	182900	34613779	1989	1989	1989	1989	0
181	20250408	182800	34613779	1989	1989	1989	1989	0
182	20250408	182700	34613779	1989	1989	1989	1989	18
183	20250408	182600	34613779	1989	1989	1989	1989	0
184	20250408	182500	34613779	1989	1989	1989	1989	0
185	20250408	182400	34613779	1989	1989	1989	1989	0
186	20250408	182300	34613779	1989	1989	1989	1989	0
187	20250408	182200	34613779	1989	1989	1989	1989	0
188	20250408	182100	34613779	1989	1989	1989	1989	0
189	20250408	182000	34613779	1989	1989	1989	1989	0
190	20250408	181900	34613779	1989	1989	1989	1989	0
191	20250408	181800	34613779	1989	1989	1989	1989	0
192	20250408	181700	34613779	1989	1989	1989	1989	0
193	20250408	181600	34613779	1989	1989	1989	1989	0
194	20250408	181500	34613779	1989	1989	1989	1989	0
195	20250408	181400	34613779	1989	1989	1989	1989	0
196	20250408	181300	34613779	1989	1989	1989	1989	0
197	20250408	181200	34613779	1989	1989	1989	1989	0
198	20250408	181100	34613779	1989	1989	1989	1989	0
199	20250408	181000	34613779	1989	1989	1989	1989	0
200	20250408	180900	34613779	1989	1989	1989	1989	0
201	20250408	180800	34613779	1989	1989	1989	1989	0
202	20250408	180700	34613779	1989	1989	1989	1989	0
203	20250408	180600	34613779	1989	1989	1989	1989	0
204	20250408	180500	34613779	1989	1989	1989	1989	0
205	20250408	180400	34613779	1989	1989	1989	1989	0
206	20250408	180300	34613779	1989	1989	1989	1989	0
207	20250408	180200	34613779	1989	1989	1989	1989	0
208	20250408	180100	34613779	1989	1989	1989	1989	0
209	20250408	180000	34613779	1989	1989	1989	1989	0
210	20250408	175900	34613779	1989	1989	1989	1989	0
211	20250408	175800	34613779	1989	1989	1989	1989	0
212	20250408	175700	34613779	1989	1989	1989	1989	18
213	20250408	175600	34613779	1989	1989	1989	1989	0
214	20250408	175500	34613779	1989	1989	1989	1989	0
215	20250408	175400	34613779	1989	1989	1989	1989	0
216	20250408	175300	34613779	1989	1989	1989	1989	0
217	20250408	175200	34613779	1989	1989	1989	1989	0
218	20250408	175100	34613779	1989	1989	1989	1989	0
219	20250408	175000	34613779	1989	1989	1989	1989	0
220	20250408	174900	34613779	1989	1989	1989	1989	0
221	20250408	174800	34613779	1989	1989	1989	1989	0
222	20250408	174700	34613779	1989	1989	1989	1989	0
223	20250408	174600	34613779	1989	1989	1989	1989	0
224	20250408	174500	34613779	1989	1989	1989	1989	0
225	20250408	174400	34613779	1989	1989	1989	1989	0
226	20250408	174300	34613779	1989	1989	1989	1989	0
227	20250408	174200	34613779	1989	1989	1989	1989	0
228	20250408	174100	34613779	1989	1989	1989	1989	0
229	20250408	174000	34613779	1989	1989	1989	1989	0
230	20250408	173900	34613779	1989	1989	1989	1989	0
231	20250408	173800	34613779	1989	1989	1989	1989	0
232	20250408	173700	34613779	1989	1989	1989	1989	0
233	20250408	173600	34613779	1989	1989	1989	1989	0
234	20250408	173500	34613779	1989	1989	1989	1989	0
235	20250408	173400	34613779	1989	1989	1989	1989	0
236	20250408	173300	34613779	1989	1989	1989	1989	0
237	20250408	173200	34613779	1989	1989	1989	1989	0
238	20250408	173100	34613779	1989	1989	1989	1989	0
239	20250408	173000	34613779	1989	1989	1989	1989	0
240	20250408	172900	34613779	1989	1989	1989	1989	0
241	20250408	172800	34613779	1989	1989	1989	1989	0
242	20250408	172700	34613779	1989	1989	1989	1989	18
243	20250408	172600	34613779	1989	1989	1989	1989	0
244	20250408	172500	34613779	1989	1989	1989	1989	0
245	20250408	172400	34613779	1989	1989	1989	1989	0
246	20250408	172300	34613779	1989	1989	1989	1989	0
247	20250408	172200	34613779	1989	1989	1989	1989	0
248	20250408	172100	34613779	1989	1989	1989	1989	0
249	20250408	172000	34613779	1989	1989	1989	1989	0
250	20250408	171900	34613779	1989	1989	1989	1989	0
251	20250408	171800	34613779	1989	1989	1989	1989	0
252	20250408	171700	34613779	1989	1989	1989	1989	0
253	20250408	171600	34613779	1989	1989	1989	1989	0
254	20250408	171500	34613779	1989	1989	1989	1989	0
255	20250408	171400	34613779	1989	1989	1989	1989	0
256	20250408	171300	34613779	1989	1989	1989	1989	0
257	20250408	171200	34613779	1989	1989	1989	1989	0
258	20250408	171100	34613779	1989	1989	1989	1989	0
259	20250408	171000	34613779	1989	1989	1989	1989	0
260	20250408	170900	34613779	1989	1989	1989	1989	0
261	20250408	170800	34613779	1989	1989	1989	1989	0
262	20250408	170700	34613779	1989	1989	1989	1989	0
263	20250408	170600	34613779	1989	1989	1989	1989	0
264	20250408	170500	34613779	1989	1989	1989	1989	0
265	20250408	170400	34613779	1989	1989	1989	1989	0
266	20250408	170300	34613779	1989	1989	1989	1989	0
267	20250408	170200	34613779	1989	1989	1989	1989	0
268	20250408	170100	34613779	1989	1989	1989	1989	0
269	20250408	170000	34613779	1989	1989	1989	1989	0
270	20250408	165900	34613779	1989	1989	1989	1989	0
271	20250408	165800	34613779	1989	1989	1989	1989	0
272	20250408	165700	34613779	1989	1989	1989	1989	18
273	20250408	165600	34613779	1989	1989	1989	1989	0
274	20250408	165500	34613779	1989	1989	1989	1989	0
275	20250408	165400	34613779	1989	1989	1989	1989	0
276	20250408	165300	34613779	1989	1989	1989	1989	0
277	20250408	165200	34613779	1989	1989	1989	1989	0
278	20250408	165100	34613779	1989	1989	1989	1989	0
279	20250408	165000	34613779	1989	1989	1989	1989	0
280	20250408	164900	34613779	1989	1989	1989	1989	0
281	20250408	164800	34613779	1989	1989	1989	1989	0
282	20250408	164700	34613779	1989	1989	1989	1989	0
283	20250408	164600	34613779	1989	1989	1989	1989	0
284	20250408	164500	34613779	1989	1989	1989	1989	0
285	20250408	164400	34613779	1989	1989	1989	1989	0
286	20250408	164300	34613779	1989	1989	1989	1989	0
287	20250408	164200	34613779	1989	1989	1989	1989	0
288	20250408	164100	34613779	1989	1989	1989	1989	0
289	20250408	164000	34613779	1989	1989	1989	1989	0
290	20250408	163900	34613779	1989	1989	1989	1989	0
291	20250408	163800	34613779	1989	1989	1989	1989	0
292	20250408	163700	34613779	1989	1989	1989	1989	0
293	20250408	163600	34613779	1989	1989	1989	1989	0
294	20250408	163500	34613779	1989	1989	1989	1989	0
295	20250408	163400	34613779	1989	1989	1989	1989	0
296	20250408	163300	34613779	1989	1989	1989	1989	0
297	20250408	163200	34613779	1989	1989	1989	1989	0
298	20250408	163100	34613779	1989	1989	1989	1989	0
299	20250408	163000	34613779	1989	1989	1989	1989	0
300	20250408	162900	34613779	1989	1989	1989	1989	0
301	20250408	162800	34613779	1989	1989	1989	1989	0
302	20250408	162700	34613779	1989	1989	1989	1989	18
303	20250408	162600	34613779	1989	1989	1989	1989	0
304	20250408	162500	34613779	1989	1989	1989	1989	0
305	20250408	162400	34613779	1989	1989	1989	1989	0
306	20250408	162300	34613779	1989	1989	1989	1989	0
307	20250408	162200	34613779	1989	1989	1989	1989	0
308	20250408	162100	34613779	1989	1989	1989	1989	0
309	20250408	162000	34613779	1989	1989	1989	1989	0
310	20250408	161900	34613779	1989	1989	1989	1989	0
311	20250408	161800	34613779	1989	1989	1989	1989	0
312	20250408	161700	34613779	1989	1989	1989	1989	0
313	20250408	161600	34613779	1989	1989	1989	1989	0
314	20250408	161500	34613779	1989	1989	1989	1989	0
315	20250408	161400	34613779	1989	1989	1989	1989	0
316	20250408	161300	34613779	1989	1989	1989	1989	0
317	20250408	161200	34613779	1989	1989	1989	1989	0
318	20250408	161100	34613779	1989	1989	1989	1989	0
319	20250408	161000	34613779	1989	1989	1989	1989	0
320	20250408	160900	34613779	1989	1989	1989	1989	0
321	20250408	160800	34613779	1989	1989	1989	1989	0
322	20250408	160700	34613779	1989	1989	1989	1989	0
323	20250408	160600	34613779	1989	1989	1989	1989	0
324	20250408	160500	34613779	1989	1989	1989	1989	0
325	20250408	160400	34613779	1989	1989	1989	1989	0
326	20250408	160300	34613779	1989	1989	1989	1989	0
327	20250408	160200	34613779	1989	1989	1989	1989	0
328	20250408	160100	34613779	1989	1989	1989	1989	0
329	20250408	160000	34613779	1989	1989	1989	1989	0
330	20250408	155900	34613779	1989	1989	1989	1989	0
331	20250408	155800	34613779	1989	1989	1989	1989	0
332	20250408	155700	34613779	1989	1989	1989	1989	18
333	20250408	155600	34613779	1989	1989	1989	1989	0
334	20250408	155500	34613779	1989	1989	1989	1989	0
335	20250408	155400	34613779	1989	1989	1989	1989	0
336	20250408	155300	34613779	1989	1989	1989	1989	0
337	20250408	155200	34613779	1989	1989	1989	1989	0
338	20250408	155100	34613779	1989	1989	1989	1989	0
339	20250408	155000	34613779	1989	1989	1989	1989	0
340	20250408	154900	34613779	1989	1989	1989	1989	0
341	20250408	154800	34613779	1989	1989	1989	1989	0
342	20250408	154700	34613779	1989	1989	1989	1989	0
343	20250408	154600	34613779	1989	1989	1989	1989	0
344	20250408	154500	34613779	1989	1989	1989	1989	0
345	20250408	154400	34613779	1989	1989	1989	1989	0
346	20250408	154300	34613779	1989	1989	1989	1989	0
347	20250408	154200	34613779	1989	1989	1989	1989	0
348	20250408	154100	34613779	1989	1989	1989	1989	0
349	20250408	154000	34613779	1989	1989	1989	1989	0
350	20250408	153900	34613779	1989	1989	1989	1989	0
351	20250408	153800	34613779	1989	1989	1989	1989	0
352	20250408	153700	34613779	1989	1989	1989	1989	0
353	20250408	153600	34613779	1989	1989	1989	1989	0
354	20250408	153500	34613779	1989	1989	1989	1989	0
355	20250408	153400	34613779	1989	1989	1989	1989	0
356	20250408	153300	34613779	1989	1989	1989	1989	0
357	20250408	153200	34613779	1989	1989	1989	1989	0
358	20250408	153100	34613779	1989	1989	1989	1989	0
359	20250408	153000	34613779	1989	1989	1989	1989	18
360	20250408	152900	34577977	1989	1989	1989	1989	0
361	20250408	152800	34577977	1989	1989	1989	1989	0
362	20250408	152700	34577977	1989	1989	1989	1989	0
363	20250408	152600	34577977	1989	1989	1989	1989	0
364	20250408	152500	34577977	1989	1989	1989	1989	0
365	20250408	152400	34577977	1989	1989	1989	1989	0
366	20250408	152300	34577977	1989	1989	1989	1989	0
367	20250408	152200	34577977	1989	1989	1989	1989	0
368	20250408	152100	34577977	1989	1989	1989	1989	0
369	20250408	152000	34577977	1989	1989	1989	1989	0
370	20250408	151900	34577977	1989	1989	1989	1989	0
371	20250408	151800	34577977	1989	1989	1989	1989	1
372	20250408	151700	34575988	1985	1989	1989	1985	82
373	20250408	151600	34413214	1985	1986	1986	1985	156
374	20250408	151500	34103460	1988	1988	1988	1988	0
375	20250408	151400	34103460	1988	1988	1988	1988	5
376	20250408	151300	34093520	1986	1986	1986	1986	0
377	20250408	151200	34093520	1986	1986	1986	1986	0
378	20250408	151100	34093520	1986	1986	1986	1986	0
379	20250408	151000	34093520	1986	1986	1986	1986	0
380	20250408	150900	34093520	1986	1986	1986	1986	1355
381	20250408	150800	31402490	1986	1987	1987	1986	86
382	20250408	150700	31231689	1986	1986	1986	1986	0
383	20250408	150600	31231689	1986	1986	1986	1986	0
384	20250408	150500	31231689	1986	1986	1986	1986	80
385	20250408	150400	31072809	1986	1986	1986	1986	0
386	20250408	150300	31072809	1986	1986	1986	1986	0
387	20250408	150200	31072809	1986	1986	1986	1986	0
388	20250408	150100	31072809	1986	1986	1986	1986	81
389	20250408	150000	30911943	1986	1986	1986	1986	0
390	20250408	145900	30911943	1986	1986	1986	1986	0
391	20250408	145800	30911943	1986	1986	1986	1986	80
392	20250408	145700	30753063	1986	1986	1986	1986	0
393	20250408	145600	30753063	1986	1986	1986	1986	0
394	20250408	145500	30753063	1986	1986	1986	1986	81
395	20250408	145400	30592197	1986	1986	1986	1986	0
396	20250408	145300	30592197	1986	1986	1986	1986	0
397	20250408	145200	30592197	1986	1986	1986	1986	81
398	20250408	145100	30431331	1986	1986	1986	1986	0
399	20250408	145000	30431331	1986	1986	1986	1986	0
400	20250408	144900	30431331	1986	1986	1986	1986	80
401	20250408	144800	30272451	1986	1986	1986	1986	0
402	20250408	144700	30272451	1986	1986	1986	1986	0
403	20250408	144600	30272451	1986	1986	1986	1986	81
404	20250408	144500	30111585	1986	1986	1986	1986	0
405	20250408	144400	30111585	1986	1986	1986	1986	0
406	20250408	144300	30111585	1986	1986	1986	1986	80
407	20250408	144200	29952705	1986	1986	1986	1986	0
408	20250408	144100	29952705	1986	1986	1986	1986	0
409	20250408	144000	29952705	1986	1986	1986	1986	81
410	20250408	143900	29791839	1986	1986	1986	1986	0
411	20250408	143800	29791839	1986	1986	1986	1986	0
412	20250408	143700	29791839	1986	1986	1986	1986	80
413	20250408	143600	29632959	1986	1986	1986	1986	0
414	20250408	143500	29632959	1986	1986	1986	1986	0
415	20250408	143400	29632959	1986	1986	1986	1986	81
416	20250408	143300	29472093	1986	1986	1986	1986	0
417	20250408	143200	29472093	1986	1986	1986	1986	0
418	20250408	143100	29472093	1986	1986	1986	1986	0
419	20250408	143000	29472093	1986	1986	1986	1986	80
420	20250408	142900	29313213	1986	1986	1986	1986	0
421	20250408	142800	29313213	1986	1986	1986	1986	0
422	20250408	142700	29313213	1986	1986	1986	1986	81
423	20250408	142600	29152347	1986	1986	1986	1986	0
424	20250408	142500	29152347	1986	1986	1986	1986	0
425	20250408	142400	29152347	1986	1986	1986	1986	81
426	20250408	142300	28991481	1986	1986	1986	1986	0
427	20250408	142200	28991481	1986	1986	1986	1986	0
428	20250408	142100	28991481	1986	1986	1986	1986	80
429	20250408	142000	28832601	1986	1986	1986	1986	0
430	20250408	141900	28832601	1986	1986	1986	1986	0
431	20250408	141800	28832601	1986	1986	1986	1986	81
432	20250408	141700	28671735	1987	1987	1987	1987	0
433	20250408	141600	28671735	1987	1987	1987	1987	1
434	20250408	141500	28669748	1986	1986	1986	1986	0
435	20250408	141400	28669748	1986	1986	1986	1986	0
436	20250408	141300	28669748	1986	1986	1986	1986	0
437	20250408	141200	28669748	1986	1986	1986	1986	0
438	20250408	141100	28669748	1986	1986	1986	1986	181
439	20250408	141000	28310282	1985	1985	1985	1985	0
440	20250408	140900	28310282	1985	1985	1985	1985	80
441	20250408	140800	28151482	1985	1985	1985	1985	0
442	20250408	140700	28151482	1985	1985	1985	1985	0
443	20250408	140600	28151482	1985	1985	1985	1985	81
444	20250408	140500	27990697	1985	1985	1985	1985	0
445	20250408	140400	27990697	1985	1985	1985	1985	0
446	20250408	140300	27990697	1985	1985	1985	1985	80
447	20250408	140200	27831897	1985	1985	1985	1985	0
448	20250408	140100	27831897	1985	1985	1985	1985	0
449	20250408	140000	27831897	1985	1985	1985	1985	0
450	20250408	135900	27831897	1985	1985	1985	1985	81
451	20250408	135800	27671112	1985	1985	1985	1985	0
452	20250408	135700	27671112	1985	1985	1985	1985	0
453	20250408	135600	27671112	1985	1985	1985	1985	81
454	20250408	135500	27510327	1985	1985	1985	1985	0
455	20250408	135400	27510327	1985	1985	1985	1985	0
456	20250408	135300	27510327	1985	1985	1985	1985	80
457	20250408	135200	27351527	1985	1985	1985	1985	0
458	20250408	135100	27351527	1985	1985	1985	1985	0
459	20250408	135000	27351527	1985	1985	1985	1985	81
460	20250408	134900	27190742	1985	1985	1985	1985	0
461	20250408	134800	27190742	1985	1985	1985	1985	0
462	20250408	134700	27190742	1985	1985	1985	1985	80
463	20250408	134600	27031942	1985	1985	1985	1985	0
464	20250408	134500	27031942	1985	1985	1985	1985	0
465	20250408	134400	27031942	1985	1985	1985	1985	81
466	20250408	134300	26871157	1985	1985	1985	1985	0
467	20250408	134200	26871157	1985	1985	1985	1985	0
468	20250408	134100	26871157	1985	1985	1985	1985	80
469	20250408	134000	26712357	1985	1985	1985	1985	0
470	20250408	133900	26712357	1985	1985	1985	1985	0
471	20250408	133800	26712357	1985	1985	1985	1985	81
472	20250408	133700	26551572	1986	1986	1986	1986	0
473	20250408	133600	26551572	1986	1986	1986	1986	0
474	20250408	133500	26551572	1986	1986	1986	1986	61
475	20250408	133400	26430426	1986	1986	1986	1986	0
476	20250408	133300	26430426	1986	1986	1986	1986	0
477	20250408	133200	26430426	1986	1986	1986	1986	0
478	20250408	133100	26430426	1986	1986	1986	1986	0
479	20250408	133000	26430426	1986	1986	1986	1986	0
480	20250408	132900	26430426	1986	1986	1986	1986	0
481	20250408	132800	26430426	1986	1986	1986	1986	0
482	20250408	132700	26430426	1986	1986	1986	1986	0
483	20250408	132600	26430426	1986	1986	1986	1986	241
484	20250408	132500	25951800	1985	1985	1985	1985	0
485	20250408	132400	25951800	1985	1985	1985	1985	0
486	20250408	132300	25951800	1985	1985	1985	1985	0
487	20250408	132200	25951800	1985	1985	1985	1985	0
488	20250408	132100	25951800	1985	1985	1985	1985	0
489	20250408	132000	25951800	1985	1985	1985	1985	0
490	20250408	131900	25951800	1985	1985	1985	1985	639
491	20250408	131800	24683385	1985	1985	1985	1985	0
492	20250408	131700	24683385	1985	1985	1985	1985	0
493	20250408	131600	24683385	1985	1985	1985	1985	81
494	20250408	131500	24522600	1985	1985	1985	1985	0
495	20250408	131400	24522600	1985	1985	1985	1985	0
496	20250408	131300	24522600	1985	1985	1985	1985	80
497	20250408	131200	24363800	1985	1985	1985	1985	0
498	20250408	131100	24363800	1985	1985	1985	1985	0
499	20250408	131000	24363800	1985	1985	1985	1985	81
500	20250408	130900	24203015	1989	1989	1989	1989	0
501	20250408	130800	24203015	1989	1989	1989	1989	0
502	20250408	130700	24203015	1989	1989	1989	1989	0
503	20250408	130600	24203015	1989	1989	1989	1989	0
504	20250408	130500	24203015	1989	1989	1989	1989	0
505	20250408	130400	24203015	1989	1989	1989	1989	0
506	20250408	130300	24203015	1989	1989	1989	1989	0
507	20250408	130200	24203015	1989	1989	1989	1989	0
508	20250408	130100	24203015	1989	1989	1989	1989	0
509	20250408	130000	24203015	1989	1989	1989	1989	5
510	20250408	125900	24193070	1984	1984	1984	1984	0
511	20250408	125800	24193070	1984	1984	1984	1984	0
512	20250408	125700	24193070	1984	1984	1984	1984	0
513	20250408	125600	24193070	1984	1984	1984	1984	0
514	20250408	125500	24193070	1984	1984	1984	1984	0
515	20250408	125400	24193070	1984	1984	1984	1984	0
516	20250408	125300	24193070	1984	1984	1984	1984	0
517	20250408	125200	24193070	1984	1984	1984	1984	0
518	20250408	125100	24193070	1984	1984	1984	1984	0
519	20250408	125000	24193070	1984	1984	1984	1984	0
520	20250408	124900	24193070	1984	1984	1984	1984	0
521	20250408	124800	24193070	1984	1984	1984	1984	0
522	20250408	124700	24193070	1984	1984	1984	1984	0
523	20250408	124600	24193070	1984	1984	1984	1984	0
524	20250408	124500	24193070	1984	1984	1984	1984	0
525	20250408	124400	24193070	1984	1985	1985	1984	644
526	20250408	124300	22915315	1985	1985	1985	1985	0
527	20250408	124200	22915315	1985	1985	1985	1985	81
528	20250408	124100	22754530	1985	1985	1985	1985	0
529	20250408	124000	22754530	1985	1985	1985	1985	0
530	20250408	123900	22754530	1985	1985	1985	1985	81
531	20250408	123800	22593745	1985	1985	1985	1985	0
532	20250408	123700	22593745	1985	1985	1985	1985	0
533	20250408	123600	22593745	1985	1985	1985	1985	80
534	20250408	123500	22434945	1988	1988	1988	1988	0
535	20250408	123400	22434945	1988	1988	1988	1988	0
536	20250408	123300	22434945	1988	1988	1988	1988	0
537	20250408	123200	22434945	1988	1988	1988	1988	0
538	20250408	123100	22434945	1988	1988	1988	1988	0
539	20250408	123000	22434945	1988	1988	1988	1988	0
540	20250408	122900	22434945	1988	1988	1988	1988	0
541	20250408	122800	22434945	1988	1988	1988	1988	0
542	20250408	122700	22434945	1988	1988	1988	1988	1
543	20250408	122600	22432957	1989	1989	1989	1989	0
544	20250408	122500	22432957	1989	1989	1989	1989	0
545	20250408	122400	22432957	1989	1989	1989	1989	0
546	20250408	122300	22432957	1989	1989	1989	1989	0
547	20250408	122200	22432957	1989	1989	1989	1989	0
548	20250408	122100	22432957	1989	1989	1989	1989	0
549	20250408	122000	22432957	1989	1989	1989	1989	10
550	20250408	121900	22413067	1984	1984	1984	1984	0
551	20250408	121800	22413067	1984	1984	1984	1984	0
552	20250408	121700	22413067	1984	1984	1984	1984	0
553	20250408	121600	22413067	1984	1984	1984	1984	0
554	20250408	121500	22413067	1984	1984	1984	1984	0
555	20250408	121400	22413067	1984	1984	1984	1984	0
556	20250408	121300	22413067	1984	1984	1984	1984	0
557	20250408	121200	22413067	1984	1984	1984	1984	0
558	20250408	121100	22413067	1984	1984	1984	1984	0
559	20250408	121000	22413067	1984	1985	1985	1984	644
560	20250408	120900	21135091	1985	1985	1985	1985	0
561	20250408	120800	21135091	1985	1985	1985	1985	80
562	20250408	120700	20976291	1985	1985	1985	1985	0
563	20250408	120600	20976291	1985	1985	1985	1985	0
564	20250408	120500	20976291	1985	1985	1985	1985	81
565	20250408	120400	20815506	1985	1985	1985	1985	0
566	20250408	120300	20815506	1985	1985	1985	1985	0
567	20250408	120200	20815506	1985	1985	1985	1985	80
568	20250408	120100	20656706	1985	1985	1985	1985	0
569	20250408	120000	20656706	1985	1985	1985	1985	0
570	20250408	115900	20656706	1985	1985	1985	1985	0
571	20250408	115800	20656706	1985	1985	1985	1985	81
572	20250408	115700	20495921	1985	1985	1985	1985	0
573	20250408	115600	20495921	1985	1985	1985	1985	0
574	20250408	115500	20495921	1985	1985	1985	1985	80
575	20250408	115400	20337121	1985	1985	1985	1985	0
576	20250408	115300	20337121	1985	1985	1985	1985	0
577	20250408	115200	20337121	1985	1985	1985	1985	81
578	20250408	115100	20176336	1985	1985	1985	1985	0
579	20250408	115000	20176336	1985	1985	1985	1985	0
580	20250408	114900	20176336	1985	1985	1985	1985	81
581	20250408	114800	20015551	1985	1985	1985	1985	0
582	20250408	114700	20015551	1985	1985	1985	1985	0
583	20250408	114600	20015551	1985	1985	1985	1985	0
584	20250408	114500	20015551	1985	1985	1985	1985	0
585	20250408	114400	20015551	1985	1985	1985	1985	0
586	20250408	114300	20015551	1985	1985	1985	1985	0
587	20250408	114200	20015551	1985	1985	1985	1985	0
588	20250408	114100	20015551	1985	1985	1985	1985	0
589	20250408	114000	20015551	1985	1985	1985	1985	0
590	20250408	113900	20015551	1985	1985	1985	1985	0
591	20250408	113800	20015551	1985	1985	1985	1985	0
592	20250408	113700	20015551	1985	1985	1985	1985	0
593	20250408	113600	20015551	1985	1985	1985	1985	0
594	20250408	113500	20015551	1985	1985	1985	1985	0
595	20250408	113400	20015551	1985	1985	1985	1985	0
596	20250408	113300	20015551	1985	1985	1985	1985	0
597	20250408	113200	20015551	1985	1985	1985	1985	0
598	20250408	113100	20015551	1985	1985	1985	1985	0
599	20250408	113000	20015551	1985	1985	1985	1985	0
600	20250408	112900	20015551	1985	1985	1985	1985	0
601	20250408	112800	20015551	1985	1985	1985	1985	0
602	20250408	112700	20015551	1985	1985	1985	1985	0
603	20250408	112600	20015551	1985	1985	1985	1985	0
604	20250408	112500	20015551	1985	1985	1985	1985	0
605	20250408	112400	20015551	1985	1985	1985	1985	318
606	20250408	112300	19384321	1985	1985	1985	1985	0
607	20250408	112200	19384321	1985	1985	1985	1985	0
608	20250408	112100	19384321	1985	1985	1985	1985	0
609	20250408	112000	19384321	1985	1985	1985	1985	0
610	20250408	111900	19384321	1985	1985	1985	1985	0
611	20250408	111800	19384321	1985	1985	1985	1985	80
612	20250408	111700	19225521	1984	1985	1985	1984	691
613	20250408	111600	17854036	1986	1986	1986	1986	5
614	20250408	111500	17844106	1985	1985	1985	1985	81
615	20250408	111400	17683321	1985	1985	1985	1985	0
616	20250408	111300	17683321	1985	1985	1985	1985	0
617	20250408	111200	17683321	1985	1985	1985	1985	80
618	20250408	111100	17524521	1985	1985	1985	1985	0
619	20250408	111000	17524521	1985	1985	1985	1985	0
620	20250408	110900	17524521	1985	1985	1985	1985	81
621	20250408	110800	17363736	1985	1985	1985	1985	0
622	20250408	110700	17363736	1985	1985	1985	1985	0
623	20250408	110600	17363736	1985	1985	1985	1985	80
624	20250408	110500	17204936	1985	1985	1985	1985	0
625	20250408	110400	17204936	1985	1985	1985	1985	0
626	20250408	110300	17204936	1985	1985	1985	1985	81
627	20250408	110200	17044151	1985	1985	1985	1985	0
628	20250408	110100	17044151	1985	1985	1985	1985	0
629	20250408	110000	17044151	1985	1985	1985	1985	0
630	20250408	105900	17044151	1985	1985	1985	1985	81
631	20250408	105800	16883366	1985	1985	1985	1985	0
632	20250408	105700	16883366	1985	1985	1985	1985	0
633	20250408	105600	16883366	1985	1985	1985	1985	80
634	20250408	105500	16724566	1985	1985	1985	1985	0
635	20250408	105400	16724566	1985	1985	1985	1985	0
636	20250408	105300	16724566	1985	1985	1985	1985	0
637	20250408	105200	16724566	1985	1985	1985	1985	0
638	20250408	105100	16724566	1985	1985	1985	1985	161
639	20250408	105000	16404981	1985	1986	1986	1985	322
640	20250408	104900	15765731	1984	1984	1984	1984	0
641	20250408	104800	15765731	1984	1984	1984	1984	0
642	20250408	104700	15765731	1984	1984	1984	1984	0
643	20250408	104600	15765731	1984	1984	1984	1984	0
644	20250408	104500	15765731	1984	1984	1984	1984	0
645	20250408	104400	15765731	1984	1984	1984	1984	0
646	20250408	104300	15765731	1984	1984	1984	1984	0
647	20250408	104200	15765731	1984	1984	1984	1984	0
648	20250408	104100	15765731	1984	1984	1984	1984	0
649	20250408	104000	15765731	1984	1984	1984	1984	0
650	20250408	103900	15765731	1984	1984	1984	1984	0
651	20250408	103800	15765731	1984	1984	1984	1984	0
652	20250408	103700	15765731	1984	1984	1984	1984	0
653	20250408	103600	15765731	1984	1984	1984	1984	0
654	20250408	103500	15765731	1984	1984	1984	1984	0
655	20250408	103400	15765731	1984	1984	1984	1984	0
656	20250408	103300	15765731	1984	1984	1984	1984	0
657	20250408	103200	15765731	1984	1984	1984	1984	0
658	20250408	103100	15765731	1984	1984	1984	1984	0
659	20250408	103000	15765731	1984	1984	1984	1984	0
660	20250408	102900	15765731	1984	1984	1984	1984	0
661	20250408	102800	15765731	1984	1984	1984	1984	0
662	20250408	102700	15765731	1984	1984	1984	1984	6902
663	20250408	102600	2072163	1983	1983	1983	1983	0
664	20250408	102500	2072163	1983	1983	1983	1983	81
665	20250408	102400	1911540	1983	1983	1983	1983	0
666	20250408	102300	1911540	1983	1983	1983	1983	0
667	20250408	102200	1911540	1983	1983	1983	1983	80
668	20250408	102100	1752900	1984	1984	1984	1984	0
669	20250408	102000	1752900	1984	1984	1984	1984	0
670	20250408	101900	1752900	1984	1984	1984	1984	80
671	20250408	101800	1594180	1984	1984	1984	1984	0
672	20250408	101700	1594180	1984	1984	1984	1984	0
673	20250408	101600	1594180	1984	1984	1984	1984	80
674	20250408	101500	1435460	1985	1985	1985	1985	0
675	20250408	101400	1435460	1985	1985	1985	1985	0
676	20250408	101300	1435460	1985	1985	1985	1985	22
677	20250408	101200	1391790	1985	1985	1985	1985	0
678	20250408	101100	1391790	1985	1985	1985	1985	0
679	20250408	101000	1391790	1985	1985	1985	1985	328
680	20250408	100900	740710	1987	1987	1987	1987	0
681	20250408	100800	740710	1987	1987	1987	1987	0
682	20250408	100700	740710	1987	1987	1987	1987	1
683	20250408	100600	738723	1990	1990	1990	1990	0
684	20250408	100500	738723	1990	1990	1990	1990	0
685	20250408	100400	738723	1990	1990	1990	1990	0
686	20250408	100300	738723	1990	1990	1990	1990	0
687	20250408	100200	738723	1990	1990	1990	1990	0
688	20250408	100100	738723	1990	1990	1990	1990	0
689	20250408	100000	738723	1990	1990	1990	1990	0
690	20250408	095900	738723	1990	1990	1990	1990	0
691	20250408	095800	738723	1990	1990	1990	1990	0
692	20250408	095700	738723	1990	1990	1990	1990	27
693	20250408	095600	684993	1990	1990	1990	1990	0
694	20250408	095500	684993	1990	1990	1990	1990	0
695	20250408	095400	684993	1990	1990	1990	1990	85
696	20250408	095300	515843	1991	1991	1991	1991	0
697	20250408	095200	515843	1991	1991	1991	1991	1
698	20250408	095100	513852	1990	1992	1992	1990	153
699	20250408	095000	209379	1995	1995	1995	1995	0
700	20250408	094900	209379	1995	1995	1995	1995	0
701	20250408	094800	209379	1995	1995	1995	1995	0
702	20250408	094700	209379	1995	1995	1995	1995	0
703	20250408	094600	209379	1995	1995	1995	1995	0
704	20250408	094500	209379	1995	1995	1995	1995	0
705	20250408	094400	209379	1995	1995	1995	1995	0
706	20250408	094300	209379	1995	1995	1995	1995	0
707	20250408	094200	209379	1995	1995	1995	1995	0
708	20250408	094100	209379	1995	1995	1995	1995	0
709	20250408	094000	209379	1995	1995	1995	1995	0
710	20250408	093900	209379	1995	1995	1995	1995	0
711	20250408	093800	209379	1995	1995	1995	1995	0
712	20250408	093700	209379	1995	1995	1995	1995	0
713	20250408	093600	209379	1995	1995	1995	1995	0
714	20250408	093500	209379	1995	1995	1995	1995	0
715	20250408	093400	209379	1995	1995	1995	1995	0
716	20250408	093300	209379	1995	1995	1995	1995	0
717	20250408	093200	209379	1995	1995	1995	1995	0
718	20250408	093100	209379	1995	1995	1995	1995	0
719	20250408	093000	209379	1995	1995	1995	1995	0
720	20250408	092900	209379	1995	1995	1995	1995	0
721	20250408	092800	209379	1995	1995	1995	1995	0
722	20250408	092700	209379	1995	1995	1995	1995	0
723	20250408	092600	209379	1995	1995	1995	1995	0
724	20250408	092500	209379	1995	1995	1995	1995	0
725	20250408	092400	209379	1995	1995	1995	1995	0
726	20250408	092300	209379	1995	1995	1995	1995	0
727	20250408	092200	209379	1995	1995	1995	1995	0
728	20250408	092100	209379	1995	1995	1995	1995	0
729	20250408	092000	209379	1995	1995	1995	1995	0
730	20250408	091900	209379	1995	1995	1995	1995	0
731	20250408	091800	209379	1995	1995	1995	1995	0
732	20250408	091700	209379	1995	1995	1995	1995	0
733	20250408	091600	209379	1995	1995	1995	1995	0
734	20250408	091500	209379	1995	1995	1995	1995	0
735	20250408	091400	209379	1995	1995	1995	1995	0
736	20250408	091300	209379	1995	1995	1995	1995	0
737	20250408	091200	209379	1995	1995	1995	1995	0
738	20250408	091100	209379	1995	1995	1995	1995	0
739	20250408	091000	209379	1995	1995	1995	1995	0
740	20250408	090900	209379	1995	1995	1995	1995	0
741	20250408	090800	209379	1995	1995	1995	1995	0
742	20250408	090700	209379	1995	1995	1995	1995	0
743	20250408	090600	209379	1995	1995	1995	1995	0
744	20250408	090500	209379	1995	1995	1995	1995	0
745	20250408	090400	209379	1995	1994	1995	1994	97
746	20250408	090300	15960	1995	1995	1995	1995	0
747	20250408	090200	15960	1995	1995	1995	1995	0
748	20250408	090100	15960	1995	1995	1995	1995	0
749	20250408	090000	15960	1995	1995	1995	1995	8