KissMeData/487360/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	213100	41844895	1994	1994	1994	1994	166
3	20250408	213000	41844895	1994	1994	1994	1994	0
4	20250408	212900	41844895	1994	1994	1994	1994	0
5	20250408	212800	41844895	1994	1994	1994	1994	0
6	20250408	212700	41844895	1994	1994	1994	1994	0
7	20250408	212600	41844895	1994	1994	1994	1994	0
8	20250408	212500	41844895	1994	1994	1994	1994	0
9	20250408	212400	41844895	1994	1994	1994	1994	0
10	20250408	212300	41844895	1994	1994	1994	1994	0
11	20250408	212200	41844895	1994	1994	1994	1994	0
12	20250408	212100	41844895	1994	1994	1994	1994	0
13	20250408	212000	41844895	1994	1994	1994	1994	0
14	20250408	211900	41844895	1994	1994	1994	1994	0
15	20250408	211800	41844895	1994	1994	1994	1994	0
16	20250408	211700	41844895	1994	1994	1994	1994	0
17	20250408	211600	41844895	1994	1994	1994	1994	0
18	20250408	211500	41844895	1994	1994	1994	1994	0
19	20250408	211400	41844895	1994	1994	1994	1994	0
20	20250408	211300	41844895	1994	1994	1994	1994	0
21	20250408	211200	41844895	1994	1994	1994	1994	0
22	20250408	211100	41844895	1994	1994	1994	1994	0
23	20250408	211000	41844895	1994	1994	1994	1994	0
24	20250408	210900	41844895	1994	1994	1994	1994	0
25	20250408	210800	41844895	1994	1994	1994	1994	0
26	20250408	210700	41844895	1994	1994	1994	1994	0
27	20250408	210600	41844895	1994	1994	1994	1994	0
28	20250408	210500	41844895	1994	1994	1994	1994	0
29	20250408	210400	41844895	1994	1994	1994	1994	0
30	20250408	210300	41844895	1994	1994	1994	1994	0
31	20250408	210200	41844895	1994	1994	1994	1994	0
32	20250408	210100	41844895	1994	1994	1994	1994	166
33	20250408	210000	41844895	1994	1994	1994	1994	0
34	20250408	205900	41844895	1994	1994	1994	1994	0
35	20250408	205800	41844895	1994	1994	1994	1994	0
36	20250408	205700	41844895	1994	1994	1994	1994	0
37	20250408	205600	41844895	1994	1994	1994	1994	0
38	20250408	205500	41844895	1994	1994	1994	1994	0
39	20250408	205400	41844895	1994	1994	1994	1994	0
40	20250408	205300	41844895	1994	1994	1994	1994	0
41	20250408	205200	41844895	1994	1994	1994	1994	0
42	20250408	205100	41844895	1994	1994	1994	1994	0
43	20250408	205000	41844895	1994	1994	1994	1994	0
44	20250408	204900	41844895	1994	1994	1994	1994	0
45	20250408	204800	41844895	1994	1994	1994	1994	0
46	20250408	204700	41844895	1994	1994	1994	1994	0
47	20250408	204600	41844895	1994	1994	1994	1994	0
48	20250408	204500	41844895	1994	1994	1994	1994	0
49	20250408	204400	41844895	1994	1994	1994	1994	0
50	20250408	204300	41844895	1994	1994	1994	1994	0
51	20250408	204200	41844895	1994	1994	1994	1994	0
52	20250408	204100	41844895	1994	1994	1994	1994	0
53	20250408	204000	41844895	1994	1994	1994	1994	0
54	20250408	203900	41844895	1994	1994	1994	1994	0
55	20250408	203800	41844895	1994	1994	1994	1994	0
56	20250408	203700	41844895	1994	1994	1994	1994	0
57	20250408	203600	41844895	1994	1994	1994	1994	0
58	20250408	203500	41844895	1994	1994	1994	1994	0
59	20250408	203400	41844895	1994	1994	1994	1994	0
60	20250408	203300	41844895	1994	1994	1994	1994	0
61	20250408	203200	41844895	1994	1994	1994	1994	0
62	20250408	203100	41844895	1994	1994	1994	1994	166
63	20250408	203000	41844895	1994	1994	1994	1994	0
64	20250408	202900	41844895	1994	1994	1994	1994	0
65	20250408	202800	41844895	1994	1994	1994	1994	0
66	20250408	202700	41844895	1994	1994	1994	1994	0
67	20250408	202600	41844895	1994	1994	1994	1994	0
68	20250408	202500	41844895	1994	1994	1994	1994	0
69	20250408	202400	41844895	1994	1994	1994	1994	0
70	20250408	202300	41844895	1994	1994	1994	1994	0
71	20250408	202200	41844895	1994	1994	1994	1994	0
72	20250408	202100	41844895	1994	1994	1994	1994	0
73	20250408	202000	41844895	1994	1994	1994	1994	0
74	20250408	201900	41844895	1994	1994	1994	1994	0
75	20250408	201800	41844895	1994	1994	1994	1994	0
76	20250408	201700	41844895	1994	1994	1994	1994	0
77	20250408	201600	41844895	1994	1994	1994	1994	0
78	20250408	201500	41844895	1994	1994	1994	1994	0
79	20250408	201400	41844895	1994	1994	1994	1994	0
80	20250408	201300	41844895	1994	1994	1994	1994	0
81	20250408	201200	41844895	1994	1994	1994	1994	0
82	20250408	201100	41844895	1994	1994	1994	1994	0
83	20250408	201000	41844895	1994	1994	1994	1994	0
84	20250408	200900	41844895	1994	1994	1994	1994	0
85	20250408	200800	41844895	1994	1994	1994	1994	0
86	20250408	200700	41844895	1994	1994	1994	1994	0
87	20250408	200600	41844895	1994	1994	1994	1994	0
88	20250408	200500	41844895	1994	1994	1994	1994	0
89	20250408	200400	41844895	1994	1994	1994	1994	0
90	20250408	200300	41844895	1994	1994	1994	1994	0
91	20250408	200200	41844895	1994	1994	1994	1994	0
92	20250408	200100	41844895	1994	1994	1994	1994	166
93	20250408	200000	41844895	1994	1994	1994	1994	0
94	20250408	195900	41844895	1994	1994	1994	1994	0
95	20250408	195800	41844895	1994	1994	1994	1994	0
96	20250408	195700	41844895	1994	1994	1994	1994	0
97	20250408	195600	41844895	1994	1994	1994	1994	0
98	20250408	195500	41844895	1994	1994	1994	1994	0
99	20250408	195400	41844895	1994	1994	1994	1994	0
100	20250408	195300	41844895	1994	1994	1994	1994	0
101	20250408	195200	41844895	1994	1994	1994	1994	0
102	20250408	195100	41844895	1994	1994	1994	1994	0
103	20250408	195000	41844895	1994	1994	1994	1994	0
104	20250408	194900	41844895	1994	1994	1994	1994	0
105	20250408	194800	41844895	1994	1994	1994	1994	0
106	20250408	194700	41844895	1994	1994	1994	1994	0
107	20250408	194600	41844895	1994	1994	1994	1994	0
108	20250408	194500	41844895	1994	1994	1994	1994	0
109	20250408	194400	41844895	1994	1994	1994	1994	0
110	20250408	194300	41844895	1994	1994	1994	1994	0
111	20250408	194200	41844895	1994	1994	1994	1994	0
112	20250408	194100	41844895	1994	1994	1994	1994	0
113	20250408	194000	41844895	1994	1994	1994	1994	0
114	20250408	193900	41844895	1994	1994	1994	1994	0
115	20250408	193800	41844895	1994	1994	1994	1994	0
116	20250408	193700	41844895	1994	1994	1994	1994	0
117	20250408	193600	41844895	1994	1994	1994	1994	0
118	20250408	193500	41844895	1994	1994	1994	1994	0
119	20250408	193400	41844895	1994	1994	1994	1994	0
120	20250408	193300	41844895	1994	1994	1994	1994	0
121	20250408	193200	41844895	1994	1994	1994	1994	0
122	20250408	193100	41844895	1994	1994	1994	1994	166
123	20250408	193000	41844895	1994	1994	1994	1994	0
124	20250408	192900	41844895	1994	1994	1994	1994	0
125	20250408	192800	41844895	1994	1994	1994	1994	0
126	20250408	192700	41844895	1994	1994	1994	1994	0
127	20250408	192600	41844895	1994	1994	1994	1994	0
128	20250408	192500	41844895	1994	1994	1994	1994	0
129	20250408	192400	41844895	1994	1994	1994	1994	0
130	20250408	192300	41844895	1994	1994	1994	1994	0
131	20250408	192200	41844895	1994	1994	1994	1994	0
132	20250408	192100	41844895	1994	1994	1994	1994	0
133	20250408	192000	41844895	1994	1994	1994	1994	0
134	20250408	191900	41844895	1994	1994	1994	1994	0
135	20250408	191800	41844895	1994	1994	1994	1994	0
136	20250408	191700	41844895	1994	1994	1994	1994	0
137	20250408	191600	41844895	1994	1994	1994	1994	0
138	20250408	191500	41844895	1994	1994	1994	1994	0
139	20250408	191400	41844895	1994	1994	1994	1994	0
140	20250408	191300	41844895	1994	1994	1994	1994	0
141	20250408	191200	41844895	1994	1994	1994	1994	0
142	20250408	191100	41844895	1994	1994	1994	1994	0
143	20250408	191000	41844895	1994	1994	1994	1994	0
144	20250408	190900	41844895	1994	1994	1994	1994	0
145	20250408	190800	41844895	1994	1994	1994	1994	0
146	20250408	190700	41844895	1994	1994	1994	1994	0
147	20250408	190600	41844895	1994	1994	1994	1994	0
148	20250408	190500	41844895	1994	1994	1994	1994	0
149	20250408	190400	41844895	1994	1994	1994	1994	0
150	20250408	190300	41844895	1994	1994	1994	1994	0
151	20250408	190200	41844895	1994	1994	1994	1994	0
152	20250408	190100	41844895	1994	1994	1994	1994	166
153	20250408	190000	41844895	1994	1994	1994	1994	0
154	20250408	185900	41844895	1994	1994	1994	1994	0
155	20250408	185800	41844895	1994	1994	1994	1994	0
156	20250408	185700	41844895	1994	1994	1994	1994	0
157	20250408	185600	41844895	1994	1994	1994	1994	0
158	20250408	185500	41844895	1994	1994	1994	1994	0
159	20250408	185400	41844895	1994	1994	1994	1994	0
160	20250408	185300	41844895	1994	1994	1994	1994	0
161	20250408	185200	41844895	1994	1994	1994	1994	0
162	20250408	185100	41844895	1994	1994	1994	1994	0
163	20250408	185000	41844895	1994	1994	1994	1994	0
164	20250408	184900	41844895	1994	1994	1994	1994	0
165	20250408	184800	41844895	1994	1994	1994	1994	0
166	20250408	184700	41844895	1994	1994	1994	1994	0
167	20250408	184600	41844895	1994	1994	1994	1994	0
168	20250408	184500	41844895	1994	1994	1994	1994	0
169	20250408	184400	41844895	1994	1994	1994	1994	0
170	20250408	184300	41844895	1994	1994	1994	1994	0
171	20250408	184200	41844895	1994	1994	1994	1994	0
172	20250408	184100	41844895	1994	1994	1994	1994	0
173	20250408	184000	41844895	1994	1994	1994	1994	0
174	20250408	183900	41844895	1994	1994	1994	1994	0
175	20250408	183800	41844895	1994	1994	1994	1994	0
176	20250408	183700	41844895	1994	1994	1994	1994	0
177	20250408	183600	41844895	1994	1994	1994	1994	0
178	20250408	183500	41844895	1994	1994	1994	1994	0
179	20250408	183400	41844895	1994	1994	1994	1994	0
180	20250408	183300	41844895	1994	1994	1994	1994	0
181	20250408	183200	41844895	1994	1994	1994	1994	0
182	20250408	183100	41844895	1994	1994	1994	1994	166
183	20250408	183000	41844895	1994	1994	1994	1994	0
184	20250408	182900	41844895	1994	1994	1994	1994	0
185	20250408	182800	41844895	1994	1994	1994	1994	0
186	20250408	182700	41844895	1994	1994	1994	1994	0
187	20250408	182600	41844895	1994	1994	1994	1994	0
188	20250408	182500	41844895	1994	1994	1994	1994	0
189	20250408	182400	41844895	1994	1994	1994	1994	0
190	20250408	182300	41844895	1994	1994	1994	1994	0
191	20250408	182200	41844895	1994	1994	1994	1994	0
192	20250408	182100	41844895	1994	1994	1994	1994	0
193	20250408	182000	41844895	1994	1994	1994	1994	0
194	20250408	181900	41844895	1994	1994	1994	1994	0
195	20250408	181800	41844895	1994	1994	1994	1994	0
196	20250408	181700	41844895	1994	1994	1994	1994	0
197	20250408	181600	41844895	1994	1994	1994	1994	0
198	20250408	181500	41844895	1994	1994	1994	1994	0
199	20250408	181400	41844895	1994	1994	1994	1994	0
200	20250408	181300	41844895	1994	1994	1994	1994	0
201	20250408	181200	41844895	1994	1994	1994	1994	0
202	20250408	181100	41844895	1994	1994	1994	1994	0
203	20250408	181000	41844895	1994	1994	1994	1994	0
204	20250408	180900	41844895	1994	1994	1994	1994	0
205	20250408	180800	41844895	1994	1994	1994	1994	0
206	20250408	180700	41844895	1994	1994	1994	1994	0
207	20250408	180600	41844895	1994	1994	1994	1994	0
208	20250408	180500	41844895	1994	1994	1994	1994	0
209	20250408	180400	41844895	1994	1994	1994	1994	0
210	20250408	180300	41844895	1994	1994	1994	1994	0
211	20250408	180200	41844895	1994	1994	1994	1994	0
212	20250408	180100	41844895	1994	1994	1994	1994	166
213	20250408	180000	41844895	1994	1994	1994	1994	0
214	20250408	175900	41844895	1994	1994	1994	1994	0
215	20250408	175800	41844895	1994	1994	1994	1994	0
216	20250408	175700	41844895	1994	1994	1994	1994	0
217	20250408	175600	41844895	1994	1994	1994	1994	0
218	20250408	175500	41844895	1994	1994	1994	1994	0
219	20250408	175400	41844895	1994	1994	1994	1994	0
220	20250408	175300	41844895	1994	1994	1994	1994	0
221	20250408	175200	41844895	1994	1994	1994	1994	0
222	20250408	175100	41844895	1994	1994	1994	1994	0
223	20250408	175000	41844895	1994	1994	1994	1994	0
224	20250408	174900	41844895	1994	1994	1994	1994	0
225	20250408	174800	41844895	1994	1994	1994	1994	0
226	20250408	174700	41844895	1994	1994	1994	1994	0
227	20250408	174600	41844895	1994	1994	1994	1994	0
228	20250408	174500	41844895	1994	1994	1994	1994	0
229	20250408	174400	41844895	1994	1994	1994	1994	0
230	20250408	174300	41844895	1994	1994	1994	1994	0
231	20250408	174200	41844895	1994	1994	1994	1994	0
232	20250408	174100	41844895	1994	1994	1994	1994	0
233	20250408	174000	41844895	1994	1994	1994	1994	0
234	20250408	173900	41844895	1994	1994	1994	1994	0
235	20250408	173800	41844895	1994	1994	1994	1994	0
236	20250408	173700	41844895	1994	1994	1994	1994	0
237	20250408	173600	41844895	1994	1994	1994	1994	0
238	20250408	173500	41844895	1994	1994	1994	1994	0
239	20250408	173400	41844895	1994	1994	1994	1994	0
240	20250408	173300	41844895	1994	1994	1994	1994	0
241	20250408	173200	41844895	1994	1994	1994	1994	0
242	20250408	173100	41844895	1994	1994	1994	1994	166
243	20250408	173000	41844895	1994	1994	1994	1994	0
244	20250408	172900	41844895	1994	1994	1994	1994	0
245	20250408	172800	41844895	1994	1994	1994	1994	0
246	20250408	172700	41844895	1994	1994	1994	1994	0
247	20250408	172600	41844895	1994	1994	1994	1994	0
248	20250408	172500	41844895	1994	1994	1994	1994	0
249	20250408	172400	41844895	1994	1994	1994	1994	0
250	20250408	172300	41844895	1994	1994	1994	1994	0
251	20250408	172200	41844895	1994	1994	1994	1994	0
252	20250408	172100	41844895	1994	1994	1994	1994	0
253	20250408	172000	41844895	1994	1994	1994	1994	0
254	20250408	171900	41844895	1994	1994	1994	1994	0
255	20250408	171800	41844895	1994	1994	1994	1994	0
256	20250408	171700	41844895	1994	1994	1994	1994	0
257	20250408	171600	41844895	1994	1994	1994	1994	0
258	20250408	171500	41844895	1994	1994	1994	1994	0
259	20250408	171400	41844895	1994	1994	1994	1994	0
260	20250408	171300	41844895	1994	1994	1994	1994	0
261	20250408	171200	41844895	1994	1994	1994	1994	0
262	20250408	171100	41844895	1994	1994	1994	1994	0
263	20250408	171000	41844895	1994	1994	1994	1994	0
264	20250408	170900	41844895	1994	1994	1994	1994	0
265	20250408	170800	41844895	1994	1994	1994	1994	0
266	20250408	170700	41844895	1994	1994	1994	1994	0
267	20250408	170600	41844895	1994	1994	1994	1994	0
268	20250408	170500	41844895	1994	1994	1994	1994	0
269	20250408	170400	41844895	1994	1994	1994	1994	0
270	20250408	170300	41844895	1994	1994	1994	1994	0
271	20250408	170200	41844895	1994	1994	1994	1994	0
272	20250408	170100	41844895	1994	1994	1994	1994	166
273	20250408	170000	41844895	1994	1994	1994	1994	0
274	20250408	165900	41844895	1994	1994	1994	1994	0
275	20250408	165800	41844895	1994	1994	1994	1994	0
276	20250408	165700	41844895	1994	1994	1994	1994	0
277	20250408	165600	41844895	1994	1994	1994	1994	0
278	20250408	165500	41844895	1994	1994	1994	1994	0
279	20250408	165400	41844895	1994	1994	1994	1994	0
280	20250408	165300	41844895	1994	1994	1994	1994	0
281	20250408	165200	41844895	1994	1994	1994	1994	0
282	20250408	165100	41844895	1994	1994	1994	1994	0
283	20250408	165000	41844895	1994	1994	1994	1994	0
284	20250408	164900	41844895	1994	1994	1994	1994	0
285	20250408	164800	41844895	1994	1994	1994	1994	0
286	20250408	164700	41844895	1994	1994	1994	1994	0
287	20250408	164600	41844895	1994	1994	1994	1994	0
288	20250408	164500	41844895	1994	1994	1994	1994	0
289	20250408	164400	41844895	1994	1994	1994	1994	0
290	20250408	164300	41844895	1994	1994	1994	1994	0
291	20250408	164200	41844895	1994	1994	1994	1994	0
292	20250408	164100	41844895	1994	1994	1994	1994	0
293	20250408	164000	41844895	1994	1994	1994	1994	0
294	20250408	163900	41844895	1994	1994	1994	1994	0
295	20250408	163800	41844895	1994	1994	1994	1994	0
296	20250408	163700	41844895	1994	1994	1994	1994	0
297	20250408	163600	41844895	1994	1994	1994	1994	0
298	20250408	163500	41844895	1994	1994	1994	1994	0
299	20250408	163400	41844895	1994	1994	1994	1994	0
300	20250408	163300	41844895	1994	1994	1994	1994	0
301	20250408	163200	41844895	1994	1994	1994	1994	0
302	20250408	163100	41844895	1994	1994	1994	1994	166
303	20250408	163000	41844895	1994	1994	1994	1994	0
304	20250408	162900	41844895	1994	1994	1994	1994	0
305	20250408	162800	41844895	1994	1994	1994	1994	0
306	20250408	162700	41844895	1994	1994	1994	1994	0
307	20250408	162600	41844895	1994	1994	1994	1994	0
308	20250408	162500	41844895	1994	1994	1994	1994	0
309	20250408	162400	41844895	1994	1994	1994	1994	0
310	20250408	162300	41844895	1994	1994	1994	1994	0
311	20250408	162200	41844895	1994	1994	1994	1994	0
312	20250408	162100	41844895	1994	1994	1994	1994	0
313	20250408	162000	41844895	1994	1994	1994	1994	0
314	20250408	161900	41844895	1994	1994	1994	1994	0
315	20250408	161800	41844895	1994	1994	1994	1994	0
316	20250408	161700	41844895	1994	1994	1994	1994	0
317	20250408	161600	41844895	1994	1994	1994	1994	0
318	20250408	161500	41844895	1994	1994	1994	1994	0
319	20250408	161400	41844895	1994	1994	1994	1994	0
320	20250408	161300	41844895	1994	1994	1994	1994	0
321	20250408	161200	41844895	1994	1994	1994	1994	0
322	20250408	161100	41844895	1994	1994	1994	1994	0
323	20250408	161000	41844895	1994	1994	1994	1994	0
324	20250408	160900	41844895	1994	1994	1994	1994	0
325	20250408	160800	41844895	1994	1994	1994	1994	0
326	20250408	160700	41844895	1994	1994	1994	1994	0
327	20250408	160600	41844895	1994	1994	1994	1994	0
328	20250408	160500	41844895	1994	1994	1994	1994	0
329	20250408	160400	41844895	1994	1994	1994	1994	0
330	20250408	160300	41844895	1994	1994	1994	1994	0
331	20250408	160200	41844895	1994	1994	1994	1994	0
332	20250408	160100	41844895	1994	1994	1994	1994	166
333	20250408	160000	41844895	1994	1994	1994	1994	0
334	20250408	155900	41844895	1994	1994	1994	1994	0
335	20250408	155800	41844895	1994	1994	1994	1994	0
336	20250408	155700	41844895	1994	1994	1994	1994	0
337	20250408	155600	41844895	1994	1994	1994	1994	0
338	20250408	155500	41844895	1994	1994	1994	1994	0
339	20250408	155400	41844895	1994	1994	1994	1994	0
340	20250408	155300	41844895	1994	1994	1994	1994	0
341	20250408	155200	41844895	1994	1994	1994	1994	0
342	20250408	155100	41844895	1994	1994	1994	1994	0
343	20250408	155000	41844895	1994	1994	1994	1994	0
344	20250408	154900	41844895	1994	1994	1994	1994	0
345	20250408	154800	41844895	1994	1994	1994	1994	0
346	20250408	154700	41844895	1994	1994	1994	1994	0
347	20250408	154600	41844895	1994	1994	1994	1994	0
348	20250408	154500	41844895	1994	1994	1994	1994	0
349	20250408	154400	41844895	1994	1994	1994	1994	0
350	20250408	154300	41844895	1994	1994	1994	1994	0
351	20250408	154200	41844895	1994	1994	1994	1994	0
352	20250408	154100	41844895	1994	1994	1994	1994	0
353	20250408	154000	41844895	1994	1994	1994	1994	0
354	20250408	153900	41844895	1994	1994	1994	1994	0
355	20250408	153800	41844895	1994	1994	1994	1994	0
356	20250408	153700	41844895	1994	1994	1994	1994	0
357	20250408	153600	41844895	1994	1994	1994	1994	0
358	20250408	153500	41844895	1994	1994	1994	1994	0
359	20250408	153400	41844895	1994	1994	1994	1994	0
360	20250408	153300	41844895	1994	1994	1994	1994	0
361	20250408	153200	41844895	1994	1994	1994	1994	0
362	20250408	153100	41844895	1994	1994	1994	1994	166
363	20250408	153000	41844895	1994	1994	1994	1994	166
364	20250408	152900	41513891	1995	1995	1995	1995	0
365	20250408	152800	41513891	1995	1995	1995	1995	0
366	20250408	152700	41513891	1995	1995	1995	1995	0
367	20250408	152600	41513891	1995	1995	1995	1995	0
368	20250408	152500	41513891	1995	1995	1995	1995	0
369	20250408	152400	41513891	1995	1995	1995	1995	0
370	20250408	152300	41513891	1995	1995	1995	1995	0
371	20250408	152200	41513891	1995	1995	1995	1995	0
372	20250408	152100	41513891	1995	1995	1995	1995	0
373	20250408	152000	41513891	1995	1995	1995	1995	0
374	20250408	151900	41513891	1995	1995	1995	1995	0
375	20250408	151800	41513891	1995	1995	1995	1995	0
376	20250408	151700	41513891	1995	1995	1995	1995	0
377	20250408	151600	41513891	1995	1995	1995	1995	0
378	20250408	151500	41513891	1995	1995	1995	1995	0
379	20250408	151400	41513891	1995	1995	1995	1995	0
380	20250408	151300	41513891	1995	1995	1995	1995	0
381	20250408	151200	41513891	1995	1995	1995	1995	0
382	20250408	151100	41513891	1995	1995	1995	1995	0
383	20250408	151000	41513891	1995	1995	1995	1995	0
384	20250408	150900	41513891	1995	1995	1995	1995	0
385	20250408	150800	41513891	1995	1995	1995	1995	0
386	20250408	150700	41513891	1995	1995	1995	1995	0
387	20250408	150600	41513891	1995	1995	1995	1995	0
388	20250408	150500	41513891	1995	1995	1995	1995	0
389	20250408	150400	41513891	1995	1995	1995	1995	0
390	20250408	150300	41513891	1995	1995	1995	1995	0
391	20250408	150200	41513891	1995	1995	1995	1995	0
392	20250408	150100	41513891	1995	1995	1995	1995	0
393	20250408	150000	41513891	1995	1995	1995	1995	0
394	20250408	145900	41513891	1995	1995	1995	1995	0
395	20250408	145800	41513891	1995	1995	1995	1995	0
396	20250408	145700	41513891	1995	1995	1995	1995	0
397	20250408	145600	41513891	1995	1995	1995	1995	0
398	20250408	145500	41513891	1995	1995	1995	1995	0
399	20250408	145400	41513891	1995	1995	1995	1995	0
400	20250408	145300	41513891	1995	1995	1995	1995	0
401	20250408	145200	41513891	1995	1995	1995	1995	0
402	20250408	145100	41513891	1995	1995	1995	1995	0
403	20250408	145000	41513891	1995	1995	1995	1995	0
404	20250408	144900	41513891	1995	1995	1995	1995	0
405	20250408	144800	41513891	1995	1995	1995	1995	0
406	20250408	144700	41513891	1995	1995	1995	1995	0
407	20250408	144600	41513891	1995	1995	1995	1995	0
408	20250408	144500	41513891	1995	1995	1995	1995	0
409	20250408	144400	41513891	1995	1995	1995	1995	1
410	20250408	144300	41511896	1994	1994	1994	1994	1
411	20250408	144200	41509902	1994	1994	1994	1994	0
412	20250408	144100	41509902	1994	1994	1994	1994	0
413	20250408	144000	41509902	1994	1994	1994	1994	0
414	20250408	143900	41509902	1994	1994	1994	1994	0
415	20250408	143800	41509902	1994	1994	1994	1994	0
416	20250408	143700	41509902	1994	1994	1994	1994	0
417	20250408	143600	41509902	1994	1994	1994	1994	0
418	20250408	143500	41509902	1994	1994	1994	1994	0
419	20250408	143400	41509902	1994	1994	1994	1994	0
420	20250408	143300	41509902	1994	1994	1994	1994	0
421	20250408	143200	41509902	1994	1994	1994	1994	0
422	20250408	143100	41509902	1994	1994	1994	1994	0
423	20250408	143000	41509902	1994	1994	1994	1994	0
424	20250408	142900	41509902	1994	1994	1994	1994	0
425	20250408	142800	41509902	1994	1994	1994	1994	0
426	20250408	142700	41509902	1994	1994	1994	1994	0
427	20250408	142600	41509902	1994	1994	1994	1994	0
428	20250408	142500	41509902	1994	1994	1994	1994	0
429	20250408	142400	41509902	1994	1994	1994	1994	0
430	20250408	142300	41509902	1994	1994	1994	1994	0
431	20250408	142200	41509902	1994	1994	1994	1994	0
432	20250408	142100	41509902	1994	1994	1994	1994	0
433	20250408	142000	41509902	1994	1994	1994	1994	0
434	20250408	141900	41509902	1994	1994	1994	1994	0
435	20250408	141800	41509902	1994	1994	1994	1994	0
436	20250408	141700	41509902	1994	1994	1994	1994	0
437	20250408	141600	41509902	1994	1994	1994	1994	0
438	20250408	141500	41509902	1994	1994	1994	1994	0
439	20250408	141400	41509902	1994	1994	1994	1994	0
440	20250408	141300	41509902	1994	1994	1994	1994	0
441	20250408	141200	41509902	1994	1994	1994	1994	0
442	20250408	141100	41509902	1994	1994	1994	1994	0
443	20250408	141000	41509902	1994	1994	1994	1994	0
444	20250408	140900	41509902	1994	1994	1994	1994	0
445	20250408	140800	41509902	1994	1994	1994	1994	0
446	20250408	140700	41509902	1994	1994	1994	1994	0
447	20250408	140600	41509902	1994	1994	1994	1994	0
448	20250408	140500	41509902	1994	1994	1994	1994	0
449	20250408	140400	41509902	1994	1994	1994	1994	0
450	20250408	140300	41509902	1994	1994	1994	1994	0
451	20250408	140200	41509902	1994	1994	1994	1994	0
452	20250408	140100	41509902	1994	1994	1994	1994	0
453	20250408	140000	41509902	1994	1994	1994	1994	0
454	20250408	135900	41509902	1994	1994	1994	1994	0
455	20250408	135800	41509902	1994	1994	1994	1994	0
456	20250408	135700	41509902	1994	1994	1994	1994	0
457	20250408	135600	41509902	1994	1994	1994	1994	0
458	20250408	135500	41509902	1994	1994	1994	1994	0
459	20250408	135400	41509902	1994	1994	1994	1994	0
460	20250408	135300	41509902	1994	1994	1994	1994	0
461	20250408	135200	41509902	1994	1994	1994	1994	0
462	20250408	135100	41509902	1994	1994	1994	1994	0
463	20250408	135000	41509902	1994	1994	1994	1994	0
464	20250408	134900	41509902	1994	1994	1994	1994	0
465	20250408	134800	41509902	1994	1994	1994	1994	0
466	20250408	134700	41509902	1994	1994	1994	1994	0
467	20250408	134600	41509902	1994	1994	1994	1994	0
468	20250408	134500	41509902	1994	1994	1994	1994	0
469	20250408	134400	41509902	1994	1994	1994	1994	0
470	20250408	134300	41509902	1994	1994	1994	1994	0
471	20250408	134200	41509902	1994	1994	1994	1994	0
472	20250408	134100	41509902	1994	1994	1994	1994	0
473	20250408	134000	41509902	1994	1994	1994	1994	0
474	20250408	133900	41509902	1994	1994	1994	1994	0
475	20250408	133800	41509902	1994	1994	1994	1994	0
476	20250408	133700	41509902	1994	1994	1994	1994	0
477	20250408	133600	41509902	1994	1994	1994	1994	0
478	20250408	133500	41509902	1994	1994	1994	1994	0
479	20250408	133400	41509902	1994	1994	1994	1994	0
480	20250408	133300	41509902	1994	1994	1994	1994	0
481	20250408	133200	41509902	1994	1994	1994	1994	0
482	20250408	133100	41509902	1994	1994	1994	1994	0
483	20250408	133000	41509902	1994	1994	1994	1994	0
484	20250408	132900	41509902	1994	1994	1994	1994	0
485	20250408	132800	41509902	1994	1994	1994	1994	0
486	20250408	132700	41509902	1994	1994	1994	1994	0
487	20250408	132600	41509902	1994	1994	1994	1994	0
488	20250408	132500	41509902	1994	1994	1994	1994	0
489	20250408	132400	41509902	1994	1994	1994	1994	0
490	20250408	132300	41509902	1994	1994	1994	1994	0
491	20250408	132200	41509902	1994	1994	1994	1994	0
492	20250408	132100	41509902	1994	1994	1994	1994	0
493	20250408	132000	41509902	1994	1994	1994	1994	0
494	20250408	131900	41509902	1994	1994	1994	1994	0
495	20250408	131800	41509902	1994	1994	1994	1994	0
496	20250408	131700	41509902	1994	1994	1994	1994	0
497	20250408	131600	41509902	1994	1994	1994	1994	0
498	20250408	131500	41509902	1994	1994	1994	1994	0
499	20250408	131400	41509902	1994	1994	1994	1994	0
500	20250408	131300	41509902	1994	1994	1994	1994	218
501	20250408	131200	41075210	1993	1993	1993	1993	0
502	20250408	131100	41075210	1993	1993	1993	1993	531
503	20250408	131000	40016927	1993	1993	1993	1993	0
504	20250408	130900	40016927	1993	1993	1993	1993	0
505	20250408	130800	40016927	1993	1993	1993	1993	0
506	20250408	130700	40016927	1993	1993	1993	1993	0
507	20250408	130600	40016927	1993	1993	1993	1993	0
508	20250408	130500	40016927	1993	1993	1993	1993	0
509	20250408	130400	40016927	1993	1993	1993	1993	0
510	20250408	130300	40016927	1993	1993	1993	1993	0
511	20250408	130200	40016927	1993	1993	1993	1993	0
512	20250408	130100	40016927	1993	1993	1993	1993	0
513	20250408	130000	40016927	1993	1993	1993	1993	0
514	20250408	125900	40016927	1993	1993	1993	1993	0
515	20250408	125800	40016927	1993	1993	1993	1993	0
516	20250408	125700	40016927	1993	1993	1993	1993	0
517	20250408	125600	40016927	1993	1993	1993	1993	0
518	20250408	125500	40016927	1993	1993	1993	1993	0
519	20250408	125400	40016927	1993	1993	1993	1993	0
520	20250408	125300	40016927	1993	1993	1993	1993	0
521	20250408	125200	40016927	1993	1993	1993	1993	0
522	20250408	125100	40016927	1993	1993	1993	1993	0
523	20250408	125000	40016927	1993	1993	1993	1993	0
524	20250408	124900	40016927	1993	1993	1993	1993	0
525	20250408	124800	40016927	1993	1993	1993	1993	0
526	20250408	124700	40016927	1993	1993	1993	1993	10
527	20250408	124600	39996997	1994	1994	1994	1994	0
528	20250408	124500	39996997	1994	1994	1994	1994	0
529	20250408	124400	39996997	1994	1994	1994	1994	0
530	20250408	124300	39996997	1994	1994	1994	1994	0
531	20250408	124200	39996997	1994	1994	1994	1994	0
532	20250408	124100	39996997	1994	1994	1994	1994	0
533	20250408	124000	39996997	1994	1994	1994	1994	0
534	20250408	123900	39996997	1994	1994	1994	1994	0
535	20250408	123800	39996997	1994	1994	1994	1994	0
536	20250408	123700	39996997	1994	1994	1994	1994	0
537	20250408	123600	39996997	1994	1994	1994	1994	0
538	20250408	123500	39996997	1994	1994	1994	1994	0
539	20250408	123400	39996997	1994	1994	1994	1994	0
540	20250408	123300	39996997	1994	1994	1994	1994	0
541	20250408	123200	39996997	1994	1994	1994	1994	0
542	20250408	123100	39996997	1994	1994	1994	1994	0
543	20250408	123000	39996997	1994	1994	1994	1994	0
544	20250408	122900	39996997	1994	1994	1994	1994	0
545	20250408	122800	39996997	1994	1994	1994	1994	0
546	20250408	122700	39996997	1994	1994	1994	1994	0
547	20250408	122600	39996997	1994	1994	1994	1994	0
548	20250408	122500	39996997	1994	1994	1994	1994	0
549	20250408	122400	39996997	1994	1994	1994	1994	0
550	20250408	122300	39996997	1994	1994	1994	1994	0
551	20250408	122200	39996997	1994	1994	1994	1994	0
552	20250408	122100	39996997	1994	1994	1994	1994	0
553	20250408	122000	39996997	1994	1994	1994	1994	0
554	20250408	121900	39996997	1994	1994	1994	1994	0
555	20250408	121800	39996997	1994	1994	1994	1994	0
556	20250408	121700	39996997	1994	1994	1994	1994	0
557	20250408	121600	39996997	1994	1994	1994	1994	0
558	20250408	121500	39996997	1994	1994	1994	1994	0
559	20250408	121400	39996997	1994	1994	1994	1994	0
560	20250408	121300	39996997	1994	1994	1994	1994	0
561	20250408	121200	39996997	1994	1994	1994	1994	0
562	20250408	121100	39996997	1994	1994	1994	1994	0
563	20250408	121000	39996997	1994	1994	1994	1994	0
564	20250408	120900	39996997	1994	1994	1994	1994	0
565	20250408	120800	39996997	1994	1994	1994	1994	0
566	20250408	120700	39996997	1994	1994	1994	1994	0
567	20250408	120600	39996997	1994	1994	1994	1994	0
568	20250408	120500	39996997	1994	1994	1994	1994	0
569	20250408	120400	39996997	1994	1994	1994	1994	0
570	20250408	120300	39996997	1994	1994	1994	1994	0
571	20250408	120200	39996997	1994	1994	1994	1994	0
572	20250408	120100	39996997	1994	1994	1994	1994	3
573	20250408	120000	39991015	1994	1994	1994	1994	0
574	20250408	115900	39991015	1994	1994	1994	1994	0
575	20250408	115800	39991015	1994	1994	1994	1994	0
576	20250408	115700	39991015	1994	1994	1994	1994	0
577	20250408	115600	39991015	1994	1994	1994	1994	0
578	20250408	115500	39991015	1994	1994	1994	1994	0
579	20250408	115400	39991015	1994	1994	1994	1994	0
580	20250408	115300	39991015	1994	1994	1994	1994	0
581	20250408	115200	39991015	1994	1994	1994	1994	0
582	20250408	115100	39991015	1994	1994	1994	1994	0
583	20250408	115000	39991015	1994	1994	1994	1994	0
584	20250408	114900	39991015	1994	1994	1994	1994	0
585	20250408	114800	39991015	1994	1994	1994	1994	0
586	20250408	114700	39991015	1994	1994	1994	1994	0
587	20250408	114600	39991015	1994	1994	1994	1994	0
588	20250408	114500	39991015	1994	1994	1994	1994	0
589	20250408	114400	39991015	1994	1994	1994	1994	0
590	20250408	114300	39991015	1994	1994	1994	1994	0
591	20250408	114200	39991015	1994	1994	1994	1994	0
592	20250408	114100	39991015	1994	1994	1994	1994	0
593	20250408	114000	39991015	1994	1994	1994	1994	0
594	20250408	113900	39991015	1994	1994	1994	1994	13258
595	20250408	113800	13554563	1993	1993	1993	1993	0
596	20250408	113700	13554563	1993	1993	1993	1993	0
597	20250408	113600	13554563	1993	1993	1993	1993	0
598	20250408	113500	13554563	1993	1993	1993	1993	0
599	20250408	113400	13554563	1993	1993	1993	1993	0
600	20250408	113300	13554563	1993	1993	1993	1993	0
601	20250408	113200	13554563	1993	1993	1993	1993	0
602	20250408	113100	13554563	1993	1993	1993	1993	0
603	20250408	113000	13554563	1993	1993	1993	1993	0
604	20250408	112900	13554563	1993	1993	1993	1993	0
605	20250408	112800	13554563	1993	1993	1993	1993	21
606	20250408	112700	13512710	1993	1993	1993	1993	0
607	20250408	112600	13512710	1993	1993	1993	1993	0
608	20250408	112500	13512710	1993	1993	1993	1993	0
609	20250408	112400	13512710	1993	1993	1993	1993	0
610	20250408	112300	13512710	1993	1993	1993	1993	0
611	20250408	112200	13512710	1993	1993	1993	1993	0
612	20250408	112100	13512710	1993	1993	1993	1993	10
613	20250408	112000	13492780	1993	1993	1993	1993	0
614	20250408	111900	13492780	1993	1993	1993	1993	11
615	20250408	111800	13470857	1993	1993	1993	1993	0
616	20250408	111700	13470857	1993	1993	1993	1993	0
617	20250408	111600	13470857	1993	1993	1993	1993	0
618	20250408	111500	13470857	1993	1993	1993	1993	0
619	20250408	111400	13470857	1993	1993	1993	1993	0
620	20250408	111300	13470857	1993	1993	1993	1993	0
621	20250408	111200	13470857	1993	1993	1993	1993	0
622	20250408	111100	13470857	1993	1993	1993	1993	0
623	20250408	111000	13470857	1993	1993	1993	1993	0
624	20250408	110900	13470857	1993	1993	1993	1993	0
625	20250408	110800	13470857	1993	1993	1993	1993	0
626	20250408	110700	13470857	1993	1993	1993	1993	0
627	20250408	110600	13470857	1993	1993	1993	1993	0
628	20250408	110500	13470857	1993	1993	1993	1993	0
629	20250408	110400	13470857	1993	1993	1993	1993	0
630	20250408	110300	13470857	1993	1993	1993	1993	10
631	20250408	110200	13450927	1993	1993	1993	1993	10
632	20250408	110100	13430997	1993	1993	1993	1993	10
633	20250408	110000	13411067	1994	1994	1994	1994	0
634	20250408	105900	13411067	1994	1994	1994	1994	0
635	20250408	105800	13411067	1994	1994	1994	1994	0
636	20250408	105700	13411067	1994	1994	1994	1994	0
637	20250408	105600	13411067	1994	1994	1994	1994	0
638	20250408	105500	13411067	1994	1994	1994	1994	0
639	20250408	105400	13411067	1994	1994	1994	1994	3500
640	20250408	105300	6432067	1994	1994	1994	1994	0
641	20250408	105200	6432067	1994	1994	1994	1994	0
642	20250408	105100	6432067	1994	1994	1994	1994	0
643	20250408	105000	6432067	1994	1994	1994	1994	0
644	20250408	104900	6432067	1994	1994	1994	1994	0
645	20250408	104800	6432067	1994	1994	1994	1994	0
646	20250408	104700	6432067	1994	1994	1994	1994	0
647	20250408	104600	6432067	1994	1994	1994	1994	0
648	20250408	104500	6432067	1994	1994	1994	1994	0
649	20250408	104400	6432067	1994	1994	1994	1994	0
650	20250408	104300	6432067	1994	1994	1994	1994	0
651	20250408	104200	6432067	1994	1994	1994	1994	0
652	20250408	104100	6432067	1994	1994	1994	1994	0
653	20250408	104000	6432067	1994	1994	1994	1994	0
654	20250408	103900	6432067	1994	1994	1994	1994	0
655	20250408	103800	6432067	1994	1994	1994	1994	0
656	20250408	103700	6432067	1994	1994	1994	1994	0
657	20250408	103600	6432067	1994	1994	1994	1994	0
658	20250408	103500	6432067	1994	1994	1994	1994	0
659	20250408	103400	6432067	1994	1994	1994	1994	0
660	20250408	103300	6432067	1994	1994	1994	1994	2466
661	20250408	103200	1514863	1994	1994	1994	1994	0
662	20250408	103100	1514863	1994	1994	1994	1994	0
663	20250408	103000	1514863	1994	1994	1994	1994	0
664	20250408	102900	1514863	1994	1994	1994	1994	40
665	20250408	102800	1435103	1993	1993	1993	1993	50
666	20250408	102700	1335453	1995	1995	1995	1995	0
667	20250408	102600	1335453	1995	1995	1995	1995	0
668	20250408	102500	1335453	1995	1995	1995	1995	0
669	20250408	102400	1335453	1995	1995	1995	1995	0
670	20250408	102300	1335453	1995	1995	1995	1995	0
671	20250408	102200	1335453	1995	1995	1995	1995	0
672	20250408	102100	1335453	1995	1995	1995	1995	0
673	20250408	102000	1335453	1995	1995	1995	1995	0
674	20250408	101900	1335453	1995	1995	1995	1995	0
675	20250408	101800	1335453	1995	1995	1995	1995	0
676	20250408	101700	1335453	1995	1995	1995	1995	0
677	20250408	101600	1335453	1995	1995	1995	1995	0
678	20250408	101500	1335453	1995	1995	1995	1995	0
679	20250408	101400	1335453	1995	1995	1995	1995	0
680	20250408	101300	1335453	1995	1995	1995	1995	0
681	20250408	101200	1335453	1995	1995	1995	1995	0
682	20250408	101100	1335453	1995	1995	1995	1995	0
683	20250408	101000	1335453	1995	1995	1995	1995	0
684	20250408	100900	1335453	1995	1995	1995	1995	0
685	20250408	100800	1335453	1995	1995	1995	1995	0
686	20250408	100700	1335453	1995	1995	1995	1995	2
687	20250408	100600	1331463	1993	1993	1993	1993	0
688	20250408	100500	1331463	1993	1993	1993	1993	0
689	20250408	100400	1331463	1993	1993	1993	1993	0
690	20250408	100300	1331463	1993	1993	1993	1993	20
691	20250408	100200	1291603	1993	1993	1993	1993	0
692	20250408	100100	1291603	1993	1993	1993	1993	0
693	20250408	100000	1291603	1993	1993	1993	1993	0
694	20250408	095900	1291603	1993	1993	1993	1993	0
695	20250408	095800	1291603	1993	1993	1993	1993	0
696	20250408	095700	1291603	1993	1993	1993	1993	30
697	20250408	095600	1231813	1995	1995	1995	1995	0
698	20250408	095500	1231813	1995	1995	1995	1995	0
699	20250408	095400	1231813	1995	1995	1995	1995	1
700	20250408	095300	1229818	1993	1993	1993	1993	0
701	20250408	095200	1229818	1993	1994	1994	1993	19
702	20250408	095100	1191949	1995	1995	1995	1995	0
703	20250408	095000	1191949	1995	1995	1995	1995	0
704	20250408	094900	1191949	1995	1995	1995	1995	0
705	20250408	094800	1191949	1995	1995	1995	1995	0
706	20250408	094700	1191949	1995	1995	1995	1995	0
707	20250408	094600	1191949	1995	1995	1995	1995	0
708	20250408	094500	1191949	1995	1995	1995	1995	0
709	20250408	094400	1191949	1995	1995	1995	1995	50
710	20250408	094300	1092199	1995	1995	1995	1995	0
711	20250408	094200	1092199	1995	1995	1995	1995	0
712	20250408	094100	1092199	1995	1995	1995	1995	4
713	20250408	094000	1084219	1995	1995	1995	1995	0
714	20250408	093900	1084219	1995	1995	1995	1995	4
715	20250408	093800	1076239	1995	1995	1995	1995	0
716	20250408	093700	1076239	1995	1995	1995	1995	0
717	20250408	093600	1076239	1995	1995	1995	1995	1
718	20250408	093500	1074244	1993	1993	1993	1993	8
719	20250408	093400	1058300	1995	1995	1995	1995	0
720	20250408	093300	1058300	1995	1995	1995	1995	0
721	20250408	093200	1058300	1995	1995	1995	1995	0
722	20250408	093100	1058300	1995	1995	1995	1995	0
723	20250408	093000	1058300	1995	1995	1995	1995	0
724	20250408	092900	1058300	1995	1995	1995	1995	0
725	20250408	092800	1058300	1995	1995	1995	1995	0
726	20250408	092700	1058300	1995	1995	1995	1995	1
727	20250408	092600	1056305	1993	1993	1993	1993	10
728	20250408	092500	1036375	1995	1995	1995	1995	0
729	20250408	092400	1036375	1995	1995	1995	1995	0
730	20250408	092300	1036375	1995	1995	1995	1995	0
731	20250408	092200	1036375	1995	1995	1995	1995	0
732	20250408	092100	1036375	1995	1995	1995	1995	1
733	20250408	092000	1034380	1993	1993	1993	1993	0
734	20250408	091900	1034380	1993	1993	1993	1993	0
735	20250408	091800	1034380	1993	1993	1993	1993	0
736	20250408	091700	1034380	1993	1993	1993	1993	1
737	20250408	091600	1032387	1995	1995	1995	1995	0
738	20250408	091500	1032387	1995	1995	1995	1995	0
739	20250408	091400	1032387	1995	1995	1995	1995	0
740	20250408	091300	1032387	1995	1995	1995	1995	0
741	20250408	091200	1032387	1995	1995	1995	1995	0
742	20250408	091100	1032387	1995	1995	1995	1995	0
743	20250408	091000	1032387	1995	1994	1995	1993	513
744	20250408	090900	9975	1995	1995	1995	1995	0
745	20250408	090800	9975	1995	1995	1995	1995	0
746	20250408	090700	9975	1995	1995	1995	1995	0
747	20250408	090600	9975	1995	1995	1995	1995	0
748	20250408	090500	9975	1995	1995	1995	1995	0
749	20250408	090400	9975	1995	1995	1995	1995	0
750	20250408	090300	9975	1995	1995	1995	1995	0
751	20250408	090200	9975	1995	1995	1995	1995	0
752	20250408	090100	9975	1995	1995	1995	1995	0
753	20250408	090000	9975	1995	1995	1995	1995	5