KissMeData/489480/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	213300	5650717	1993	1993	1993	1993	514
3	20250417	213200	5650717	1993	1993	1993	1993	0
4	20250417	213100	5650717	1993	1993	1993	1993	0
5	20250417	213000	5650717	1993	1993	1993	1993	0
6	20250417	212900	5650717	1993	1993	1993	1993	0
7	20250417	212800	5650717	1993	1993	1993	1993	0
8	20250417	212700	5650717	1993	1993	1993	1993	0
9	20250417	212600	5650717	1993	1993	1993	1993	0
10	20250417	212500	5650717	1993	1993	1993	1993	0
11	20250417	212400	5650717	1993	1993	1993	1993	0
12	20250417	212300	5650717	1993	1993	1993	1993	0
13	20250417	212200	5650717	1993	1993	1993	1993	0
14	20250417	212100	5650717	1993	1993	1993	1993	0
15	20250417	212000	5650717	1993	1993	1993	1993	0
16	20250417	211900	5650717	1993	1993	1993	1993	0
17	20250417	211800	5650717	1993	1993	1993	1993	0
18	20250417	211700	5650717	1993	1993	1993	1993	0
19	20250417	211600	5650717	1993	1993	1993	1993	0
20	20250417	211500	5650717	1993	1993	1993	1993	0
21	20250417	211400	5650717	1993	1993	1993	1993	0
22	20250417	211300	5650717	1993	1993	1993	1993	0
23	20250417	211200	5650717	1993	1993	1993	1993	0
24	20250417	211100	5650717	1993	1993	1993	1993	0
25	20250417	211000	5650717	1993	1993	1993	1993	0
26	20250417	210900	5650717	1993	1993	1993	1993	0
27	20250417	210800	5650717	1993	1993	1993	1993	0
28	20250417	210700	5650717	1993	1993	1993	1993	0
29	20250417	210600	5650717	1993	1993	1993	1993	0
30	20250417	210500	5650717	1993	1993	1993	1993	0
31	20250417	210400	5650717	1993	1993	1993	1993	0
32	20250417	210300	5650717	1993	1993	1993	1993	514
33	20250417	210200	5650717	1993	1993	1993	1993	0
34	20250417	210100	5650717	1993	1993	1993	1993	0
35	20250417	210000	5650717	1993	1993	1993	1993	0
36	20250417	205900	5650717	1993	1993	1993	1993	0
37	20250417	205800	5650717	1993	1993	1993	1993	0
38	20250417	205700	5650717	1993	1993	1993	1993	0
39	20250417	205600	5650717	1993	1993	1993	1993	0
40	20250417	205500	5650717	1993	1993	1993	1993	0
41	20250417	205400	5650717	1993	1993	1993	1993	0
42	20250417	205300	5650717	1993	1993	1993	1993	0
43	20250417	205200	5650717	1993	1993	1993	1993	0
44	20250417	205100	5650717	1993	1993	1993	1993	0
45	20250417	205000	5650717	1993	1993	1993	1993	0
46	20250417	204900	5650717	1993	1993	1993	1993	0
47	20250417	204800	5650717	1993	1993	1993	1993	0
48	20250417	204700	5650717	1993	1993	1993	1993	0
49	20250417	204600	5650717	1993	1993	1993	1993	0
50	20250417	204500	5650717	1993	1993	1993	1993	0
51	20250417	204400	5650717	1993	1993	1993	1993	0
52	20250417	204300	5650717	1993	1993	1993	1993	0
53	20250417	204200	5650717	1993	1993	1993	1993	0
54	20250417	204100	5650717	1993	1993	1993	1993	0
55	20250417	204000	5650717	1993	1993	1993	1993	0
56	20250417	203900	5650717	1993	1993	1993	1993	0
57	20250417	203800	5650717	1993	1993	1993	1993	0
58	20250417	203700	5650717	1993	1993	1993	1993	0
59	20250417	203600	5650717	1993	1993	1993	1993	0
60	20250417	203500	5650717	1993	1993	1993	1993	0
61	20250417	203400	5650717	1993	1993	1993	1993	0
62	20250417	203300	5650717	1993	1993	1993	1993	514
63	20250417	203200	5650717	1993	1993	1993	1993	0
64	20250417	203100	5650717	1993	1993	1993	1993	0
65	20250417	203000	5650717	1993	1993	1993	1993	0
66	20250417	202900	5650717	1993	1993	1993	1993	0
67	20250417	202800	5650717	1993	1993	1993	1993	0
68	20250417	202700	5650717	1993	1993	1993	1993	0
69	20250417	202600	5650717	1993	1993	1993	1993	0
70	20250417	202500	5650717	1993	1993	1993	1993	0
71	20250417	202400	5650717	1993	1993	1993	1993	0
72	20250417	202300	5650717	1993	1993	1993	1993	0
73	20250417	202200	5650717	1993	1993	1993	1993	0
74	20250417	202100	5650717	1993	1993	1993	1993	0
75	20250417	202000	5650717	1993	1993	1993	1993	0
76	20250417	201900	5650717	1993	1993	1993	1993	0
77	20250417	201800	5650717	1993	1993	1993	1993	0
78	20250417	201700	5650717	1993	1993	1993	1993	0
79	20250417	201600	5650717	1993	1993	1993	1993	0
80	20250417	201500	5650717	1993	1993	1993	1993	0
81	20250417	201400	5650717	1993	1993	1993	1993	0
82	20250417	201300	5650717	1993	1993	1993	1993	0
83	20250417	201200	5650717	1993	1993	1993	1993	0
84	20250417	201100	5650717	1993	1993	1993	1993	0
85	20250417	201000	5650717	1993	1993	1993	1993	0
86	20250417	200900	5650717	1993	1993	1993	1993	0
87	20250417	200800	5650717	1993	1993	1993	1993	0
88	20250417	200700	5650717	1993	1993	1993	1993	0
89	20250417	200600	5650717	1993	1993	1993	1993	0
90	20250417	200500	5650717	1993	1993	1993	1993	0
91	20250417	200400	5650717	1993	1993	1993	1993	0
92	20250417	200300	5650717	1993	1993	1993	1993	514
93	20250417	200200	5650717	1993	1993	1993	1993	0
94	20250417	200100	5650717	1993	1993	1993	1993	0
95	20250417	200000	5650717	1993	1993	1993	1993	0
96	20250417	195900	5650717	1993	1993	1993	1993	0
97	20250417	195800	5650717	1993	1993	1993	1993	0
98	20250417	195700	5650717	1993	1993	1993	1993	0
99	20250417	195600	5650717	1993	1993	1993	1993	0
100	20250417	195500	5650717	1993	1993	1993	1993	0
101	20250417	195400	5650717	1993	1993	1993	1993	0
102	20250417	195300	5650717	1993	1993	1993	1993	0
103	20250417	195200	5650717	1993	1993	1993	1993	0
104	20250417	195100	5650717	1993	1993	1993	1993	0
105	20250417	195000	5650717	1993	1993	1993	1993	0
106	20250417	194900	5650717	1993	1993	1993	1993	0
107	20250417	194800	5650717	1993	1993	1993	1993	0
108	20250417	194700	5650717	1993	1993	1993	1993	0
109	20250417	194600	5650717	1993	1993	1993	1993	0
110	20250417	194500	5650717	1993	1993	1993	1993	0
111	20250417	194400	5650717	1993	1993	1993	1993	0
112	20250417	194300	5650717	1993	1993	1993	1993	0
113	20250417	194200	5650717	1993	1993	1993	1993	0
114	20250417	194100	5650717	1993	1993	1993	1993	0
115	20250417	194000	5650717	1993	1993	1993	1993	0
116	20250417	193900	5650717	1993	1993	1993	1993	0
117	20250417	193800	5650717	1993	1993	1993	1993	0
118	20250417	193700	5650717	1993	1993	1993	1993	0
119	20250417	193600	5650717	1993	1993	1993	1993	0
120	20250417	193500	5650717	1993	1993	1993	1993	0
121	20250417	193400	5650717	1993	1993	1993	1993	0
122	20250417	193300	5650717	1993	1993	1993	1993	514
123	20250417	193200	5650717	1993	1993	1993	1993	0
124	20250417	193100	5650717	1993	1993	1993	1993	0
125	20250417	193000	5650717	1993	1993	1993	1993	0
126	20250417	192900	5650717	1993	1993	1993	1993	0
127	20250417	192800	5650717	1993	1993	1993	1993	0
128	20250417	192700	5650717	1993	1993	1993	1993	0
129	20250417	192600	5650717	1993	1993	1993	1993	0
130	20250417	192500	5650717	1993	1993	1993	1993	0
131	20250417	192400	5650717	1993	1993	1993	1993	0
132	20250417	192300	5650717	1993	1993	1993	1993	0
133	20250417	192200	5650717	1993	1993	1993	1993	0
134	20250417	192100	5650717	1993	1993	1993	1993	0
135	20250417	192000	5650717	1993	1993	1993	1993	0
136	20250417	191900	5650717	1993	1993	1993	1993	0
137	20250417	191800	5650717	1993	1993	1993	1993	0
138	20250417	191700	5650717	1993	1993	1993	1993	0
139	20250417	191600	5650717	1993	1993	1993	1993	0
140	20250417	191500	5650717	1993	1993	1993	1993	0
141	20250417	191400	5650717	1993	1993	1993	1993	0
142	20250417	191300	5650717	1993	1993	1993	1993	0
143	20250417	191200	5650717	1993	1993	1993	1993	0
144	20250417	191100	5650717	1993	1993	1993	1993	0
145	20250417	191000	5650717	1993	1993	1993	1993	0
146	20250417	190900	5650717	1993	1993	1993	1993	0
147	20250417	190800	5650717	1993	1993	1993	1993	0
148	20250417	190700	5650717	1993	1993	1993	1993	0
149	20250417	190600	5650717	1993	1993	1993	1993	0
150	20250417	190500	5650717	1993	1993	1993	1993	0
151	20250417	190400	5650717	1993	1993	1993	1993	0
152	20250417	190300	5650717	1993	1993	1993	1993	514
153	20250417	190200	5650717	1993	1993	1993	1993	0
154	20250417	190100	5650717	1993	1993	1993	1993	0
155	20250417	190000	5650717	1993	1993	1993	1993	0
156	20250417	185900	5650717	1993	1993	1993	1993	0
157	20250417	185800	5650717	1993	1993	1993	1993	0
158	20250417	185700	5650717	1993	1993	1993	1993	0
159	20250417	185600	5650717	1993	1993	1993	1993	0
160	20250417	185500	5650717	1993	1993	1993	1993	0
161	20250417	185400	5650717	1993	1993	1993	1993	0
162	20250417	185300	5650717	1993	1993	1993	1993	0
163	20250417	185200	5650717	1993	1993	1993	1993	0
164	20250417	185100	5650717	1993	1993	1993	1993	0
165	20250417	185000	5650717	1993	1993	1993	1993	0
166	20250417	184900	5650717	1993	1993	1993	1993	0
167	20250417	184800	5650717	1993	1993	1993	1993	0
168	20250417	184700	5650717	1993	1993	1993	1993	0
169	20250417	184600	5650717	1993	1993	1993	1993	0
170	20250417	184500	5650717	1993	1993	1993	1993	0
171	20250417	184400	5650717	1993	1993	1993	1993	0
172	20250417	184300	5650717	1993	1993	1993	1993	0
173	20250417	184200	5650717	1993	1993	1993	1993	0
174	20250417	184100	5650717	1993	1993	1993	1993	0
175	20250417	184000	5650717	1993	1993	1993	1993	0
176	20250417	183900	5650717	1993	1993	1993	1993	0
177	20250417	183800	5650717	1993	1993	1993	1993	0
178	20250417	183700	5650717	1993	1993	1993	1993	0
179	20250417	183600	5650717	1993	1993	1993	1993	0
180	20250417	183500	5650717	1993	1993	1993	1993	0
181	20250417	183400	5650717	1993	1993	1993	1993	0
182	20250417	183300	5650717	1993	1993	1993	1993	514
183	20250417	183200	5650717	1993	1993	1993	1993	0
184	20250417	183100	5650717	1993	1993	1993	1993	0
185	20250417	183000	5650717	1993	1993	1993	1993	0
186	20250417	182900	5650717	1993	1993	1993	1993	0
187	20250417	182800	5650717	1993	1993	1993	1993	0
188	20250417	182700	5650717	1993	1993	1993	1993	0
189	20250417	182600	5650717	1993	1993	1993	1993	0
190	20250417	182500	5650717	1993	1993	1993	1993	0
191	20250417	182400	5650717	1993	1993	1993	1993	0
192	20250417	182300	5650717	1993	1993	1993	1993	0
193	20250417	182200	5650717	1993	1993	1993	1993	0
194	20250417	182100	5650717	1993	1993	1993	1993	0
195	20250417	182000	5650717	1993	1993	1993	1993	0
196	20250417	181900	5650717	1993	1993	1993	1993	0
197	20250417	181800	5650717	1993	1993	1993	1993	0
198	20250417	181700	5650717	1993	1993	1993	1993	0
199	20250417	181600	5650717	1993	1993	1993	1993	0
200	20250417	181500	5650717	1993	1993	1993	1993	0
201	20250417	181400	5650717	1993	1993	1993	1993	0
202	20250417	181300	5650717	1993	1993	1993	1993	0
203	20250417	181200	5650717	1993	1993	1993	1993	0
204	20250417	181100	5650717	1993	1993	1993	1993	0
205	20250417	181000	5650717	1993	1993	1993	1993	0
206	20250417	180900	5650717	1993	1993	1993	1993	0
207	20250417	180800	5650717	1993	1993	1993	1993	0
208	20250417	180700	5650717	1993	1993	1993	1993	0
209	20250417	180600	5650717	1993	1993	1993	1993	0
210	20250417	180500	5650717	1993	1993	1993	1993	0
211	20250417	180400	5650717	1993	1993	1993	1993	0
212	20250417	180300	5650717	1993	1993	1993	1993	514
213	20250417	180200	5650717	1993	1993	1993	1993	0
214	20250417	180100	5650717	1993	1993	1993	1993	0
215	20250417	180000	5650717	1993	1993	1993	1993	0
216	20250417	175900	5650717	1993	1993	1993	1993	0
217	20250417	175800	5650717	1993	1993	1993	1993	0
218	20250417	175700	5650717	1993	1993	1993	1993	0
219	20250417	175600	5650717	1993	1993	1993	1993	0
220	20250417	175500	5650717	1993	1993	1993	1993	0
221	20250417	175400	5650717	1993	1993	1993	1993	0
222	20250417	175300	5650717	1993	1993	1993	1993	0
223	20250417	175200	5650717	1993	1993	1993	1993	0
224	20250417	175100	5650717	1993	1993	1993	1993	0
225	20250417	175000	5650717	1993	1993	1993	1993	0
226	20250417	174900	5650717	1993	1993	1993	1993	0
227	20250417	174800	5650717	1993	1993	1993	1993	0
228	20250417	174700	5650717	1993	1993	1993	1993	0
229	20250417	174600	5650717	1993	1993	1993	1993	0
230	20250417	174500	5650717	1993	1993	1993	1993	0
231	20250417	174400	5650717	1993	1993	1993	1993	0
232	20250417	174300	5650717	1993	1993	1993	1993	0
233	20250417	174200	5650717	1993	1993	1993	1993	0
234	20250417	174100	5650717	1993	1993	1993	1993	0
235	20250417	174000	5650717	1993	1993	1993	1993	0
236	20250417	173900	5650717	1993	1993	1993	1993	0
237	20250417	173800	5650717	1993	1993	1993	1993	0
238	20250417	173700	5650717	1993	1993	1993	1993	0
239	20250417	173600	5650717	1993	1993	1993	1993	0
240	20250417	173500	5650717	1993	1993	1993	1993	0
241	20250417	173400	5650717	1993	1993	1993	1993	0
242	20250417	173300	5650717	1993	1993	1993	1993	514
243	20250417	173200	5650717	1993	1993	1993	1993	0
244	20250417	173100	5650717	1993	1993	1993	1993	0
245	20250417	173000	5650717	1993	1993	1993	1993	0
246	20250417	172900	5650717	1993	1993	1993	1993	0
247	20250417	172800	5650717	1993	1993	1993	1993	0
248	20250417	172700	5650717	1993	1993	1993	1993	0
249	20250417	172600	5650717	1993	1993	1993	1993	0
250	20250417	172500	5650717	1993	1993	1993	1993	0
251	20250417	172400	5650717	1993	1993	1993	1993	0
252	20250417	172300	5650717	1993	1993	1993	1993	0
253	20250417	172200	5650717	1993	1993	1993	1993	0
254	20250417	172100	5650717	1993	1993	1993	1993	0
255	20250417	172000	5650717	1993	1993	1993	1993	0
256	20250417	171900	5650717	1993	1993	1993	1993	0
257	20250417	171800	5650717	1993	1993	1993	1993	0
258	20250417	171700	5650717	1993	1993	1993	1993	0
259	20250417	171600	5650717	1993	1993	1993	1993	0
260	20250417	171500	5650717	1993	1993	1993	1993	0
261	20250417	171400	5650717	1993	1993	1993	1993	0
262	20250417	171300	5650717	1993	1993	1993	1993	0
263	20250417	171200	5650717	1993	1993	1993	1993	0
264	20250417	171100	5650717	1993	1993	1993	1993	0
265	20250417	171000	5650717	1993	1993	1993	1993	0
266	20250417	170900	5650717	1993	1993	1993	1993	0
267	20250417	170800	5650717	1993	1993	1993	1993	0
268	20250417	170700	5650717	1993	1993	1993	1993	0
269	20250417	170600	5650717	1993	1993	1993	1993	0
270	20250417	170500	5650717	1993	1993	1993	1993	0
271	20250417	170400	5650717	1993	1993	1993	1993	0
272	20250417	170300	5650717	1993	1993	1993	1993	514
273	20250417	170200	5650717	1993	1993	1993	1993	0
274	20250417	170100	5650717	1993	1993	1993	1993	0
275	20250417	170000	5650717	1993	1993	1993	1993	0
276	20250417	165900	5650717	1993	1993	1993	1993	0
277	20250417	165800	5650717	1993	1993	1993	1993	0
278	20250417	165700	5650717	1993	1993	1993	1993	0
279	20250417	165600	5650717	1993	1993	1993	1993	0
280	20250417	165500	5650717	1993	1993	1993	1993	0
281	20250417	165400	5650717	1993	1993	1993	1993	0
282	20250417	165300	5650717	1993	1993	1993	1993	0
283	20250417	165200	5650717	1993	1993	1993	1993	0
284	20250417	165100	5650717	1993	1993	1993	1993	0
285	20250417	165000	5650717	1993	1993	1993	1993	0
286	20250417	164900	5650717	1993	1993	1993	1993	0
287	20250417	164800	5650717	1993	1993	1993	1993	0
288	20250417	164700	5650717	1993	1993	1993	1993	0
289	20250417	164600	5650717	1993	1993	1993	1993	0
290	20250417	164500	5650717	1993	1993	1993	1993	0
291	20250417	164400	5650717	1993	1993	1993	1993	0
292	20250417	164300	5650717	1993	1993	1993	1993	0
293	20250417	164200	5650717	1993	1993	1993	1993	0
294	20250417	164100	5650717	1993	1993	1993	1993	0
295	20250417	164000	5650717	1993	1993	1993	1993	0
296	20250417	163900	5650717	1993	1993	1993	1993	0
297	20250417	163800	5650717	1993	1993	1993	1993	0
298	20250417	163700	5650717	1993	1993	1993	1993	0
299	20250417	163600	5650717	1993	1993	1993	1993	0
300	20250417	163500	5650717	1993	1993	1993	1993	0
301	20250417	163400	5650717	1993	1993	1993	1993	0
302	20250417	163300	5650717	1993	1993	1993	1993	514
303	20250417	163200	5650717	1993	1993	1993	1993	0
304	20250417	163100	5650717	1993	1993	1993	1993	0
305	20250417	163000	5650717	1993	1993	1993	1993	0
306	20250417	162900	5650717	1993	1993	1993	1993	0
307	20250417	162800	5650717	1993	1993	1993	1993	0
308	20250417	162700	5650717	1993	1993	1993	1993	0
309	20250417	162600	5650717	1993	1993	1993	1993	0
310	20250417	162500	5650717	1993	1993	1993	1993	0
311	20250417	162400	5650717	1993	1993	1993	1993	0
312	20250417	162300	5650717	1993	1993	1993	1993	0
313	20250417	162200	5650717	1993	1993	1993	1993	0
314	20250417	162100	5650717	1993	1993	1993	1993	0
315	20250417	162000	5650717	1993	1993	1993	1993	0
316	20250417	161900	5650717	1993	1993	1993	1993	0
317	20250417	161800	5650717	1993	1993	1993	1993	0
318	20250417	161700	5650717	1993	1993	1993	1993	0
319	20250417	161600	5650717	1993	1993	1993	1993	0
320	20250417	161500	5650717	1993	1993	1993	1993	0
321	20250417	161400	5650717	1993	1993	1993	1993	0
322	20250417	161300	5650717	1993	1993	1993	1993	0
323	20250417	161200	5650717	1993	1993	1993	1993	0
324	20250417	161100	5650717	1993	1993	1993	1993	0
325	20250417	161000	5650717	1993	1993	1993	1993	0
326	20250417	160900	5650717	1993	1993	1993	1993	0
327	20250417	160800	5650717	1993	1993	1993	1993	0
328	20250417	160700	5650717	1993	1993	1993	1993	0
329	20250417	160600	5650717	1993	1993	1993	1993	0
330	20250417	160500	5650717	1993	1993	1993	1993	0
331	20250417	160400	5650717	1993	1993	1993	1993	0
332	20250417	160300	5650717	1993	1993	1993	1993	514
333	20250417	160200	5650717	1993	1993	1993	1993	0
334	20250417	160100	5650717	1993	1993	1993	1993	0
335	20250417	160000	5650717	1993	1993	1993	1993	0
336	20250417	155900	5650717	1993	1993	1993	1993	0
337	20250417	155800	5650717	1993	1993	1993	1993	0
338	20250417	155700	5650717	1993	1993	1993	1993	0
339	20250417	155600	5650717	1993	1993	1993	1993	0
340	20250417	155500	5650717	1993	1993	1993	1993	0
341	20250417	155400	5650717	1993	1993	1993	1993	0
342	20250417	155300	5650717	1993	1993	1993	1993	0
343	20250417	155200	5650717	1993	1993	1993	1993	0
344	20250417	155100	5650717	1993	1993	1993	1993	0
345	20250417	155000	5650717	1993	1993	1993	1993	0
346	20250417	154900	5650717	1993	1993	1993	1993	0
347	20250417	154800	5650717	1993	1993	1993	1993	0
348	20250417	154700	5650717	1993	1993	1993	1993	0
349	20250417	154600	5650717	1993	1993	1993	1993	0
350	20250417	154500	5650717	1993	1993	1993	1993	0
351	20250417	154400	5650717	1993	1993	1993	1993	0
352	20250417	154300	5650717	1993	1993	1993	1993	0
353	20250417	154200	5650717	1993	1993	1993	1993	0
354	20250417	154100	5650717	1993	1993	1993	1993	0
355	20250417	154000	5650717	1993	1993	1993	1993	0
356	20250417	153900	5650717	1993	1993	1993	1993	0
357	20250417	153800	5650717	1993	1993	1993	1993	0
358	20250417	153700	5650717	1993	1993	1993	1993	0
359	20250417	153600	5650717	1993	1993	1993	1993	0
360	20250417	153500	5650717	1993	1993	1993	1993	0
361	20250417	153400	5650717	1993	1993	1993	1993	0
362	20250417	153300	5650717	1993	1993	1993	1993	514
363	20250417	153200	5650717	1993	1993	1993	1993	0
364	20250417	153100	5650717	1993	1993	1993	1993	0
365	20250417	153000	5650717	1993	1993	1993	1993	514
366	20250417	152900	4626315	1998	1998	1998	1998	0
367	20250417	152800	4626315	1998	1998	1998	1998	0
368	20250417	152700	4626315	1998	1998	1998	1998	0
369	20250417	152600	4626315	1998	1998	1998	1998	0
370	20250417	152500	4626315	1998	1998	1998	1998	0
371	20250417	152400	4626315	1998	1998	1998	1998	0
372	20250417	152300	4626315	1998	1998	1998	1998	0
373	20250417	152200	4626315	1998	1998	1998	1998	0
374	20250417	152100	4626315	1998	1998	1998	1998	0
375	20250417	152000	4626315	1998	1998	1998	1998	0
376	20250417	151900	4626315	1998	1998	1998	1998	0
377	20250417	151800	4626315	1998	1998	1998	1998	0
378	20250417	151700	4626315	1998	1998	1998	1998	0
379	20250417	151600	4626315	1998	1998	1998	1998	0
380	20250417	151500	4626315	1998	1998	1998	1998	0
381	20250417	151400	4626315	1998	1998	1998	1998	1
382	20250417	151300	4624317	1994	1994	1994	1994	0
383	20250417	151200	4624317	1994	1994	1994	1994	0
384	20250417	151100	4624317	1994	1994	1994	1994	0
385	20250417	151000	4624317	1994	1994	1994	1994	0
386	20250417	150900	4624317	1994	1994	1994	1994	0
387	20250417	150800	4624317	1994	1994	1994	1994	0
388	20250417	150700	4624317	1994	1994	1994	1994	0
389	20250417	150600	4624317	1994	1994	1994	1994	0
390	20250417	150500	4624317	1994	1994	1994	1994	0
391	20250417	150400	4624317	1994	1994	1994	1994	0
392	20250417	150300	4624317	1994	1994	1994	1994	0
393	20250417	150200	4624317	1994	1994	1994	1994	0
394	20250417	150100	4624317	1994	1994	1994	1994	0
395	20250417	150000	4624317	1994	1994	1994	1994	0
396	20250417	145900	4624317	1994	1994	1994	1994	0
397	20250417	145800	4624317	1994	1994	1994	1994	0
398	20250417	145700	4624317	1994	1994	1994	1994	0
399	20250417	145600	4624317	1994	1994	1994	1994	203
400	20250417	145500	4219535	1994	1994	1994	1994	0
401	20250417	145400	4219535	1994	1994	1994	1994	0
402	20250417	145300	4219535	1994	1994	1994	1994	0
403	20250417	145200	4219535	1994	1994	1994	1994	0
404	20250417	145100	4219535	1994	1994	1994	1994	0
405	20250417	145000	4219535	1994	1994	1994	1994	0
406	20250417	144900	4219535	1994	1994	1994	1994	0
407	20250417	144800	4219535	1994	1994	1994	1994	0
408	20250417	144700	4219535	1994	1994	1994	1994	0
409	20250417	144600	4219535	1994	1994	1994	1994	0
410	20250417	144500	4219535	1994	1994	1994	1994	0
411	20250417	144400	4219535	1994	1994	1994	1994	0
412	20250417	144300	4219535	1994	1994	1994	1994	0
413	20250417	144200	4219535	1994	1994	1994	1994	0
414	20250417	144100	4219535	1994	1994	1994	1994	0
415	20250417	144000	4219535	1994	1994	1994	1994	0
416	20250417	143900	4219535	1994	1994	1994	1994	0
417	20250417	143800	4219535	1994	1994	1994	1994	0
418	20250417	143700	4219535	1994	1994	1994	1994	0
419	20250417	143600	4219535	1994	1994	1994	1994	0
420	20250417	143500	4219535	1994	1994	1994	1994	0
421	20250417	143400	4219535	1994	1994	1994	1994	0
422	20250417	143300	4219535	1994	1994	1994	1994	0
423	20250417	143200	4219535	1994	1994	1994	1994	0
424	20250417	143100	4219535	1994	1994	1994	1994	0
425	20250417	143000	4219535	1994	1994	1994	1994	0
426	20250417	142900	4219535	1994	1994	1994	1994	0
427	20250417	142800	4219535	1994	1994	1994	1994	0
428	20250417	142700	4219535	1994	1994	1994	1994	0
429	20250417	142600	4219535	1994	1994	1994	1994	0
430	20250417	142500	4219535	1994	1994	1994	1994	0
431	20250417	142400	4219535	1994	1994	1994	1994	0
432	20250417	142300	4219535	1994	1994	1994	1994	0
433	20250417	142200	4219535	1994	1994	1994	1994	0
434	20250417	142100	4219535	1994	1994	1994	1994	0
435	20250417	142000	4219535	1994	1994	1994	1994	0
436	20250417	141900	4219535	1994	1994	1994	1994	0
437	20250417	141800	4219535	1994	1994	1994	1994	0
438	20250417	141700	4219535	1994	1994	1994	1994	0
439	20250417	141600	4219535	1994	1994	1994	1994	0
440	20250417	141500	4219535	1994	1994	1994	1994	0
441	20250417	141400	4219535	1994	1994	1994	1994	0
442	20250417	141300	4219535	1994	1994	1994	1994	0
443	20250417	141200	4219535	1994	1994	1994	1994	0
444	20250417	141100	4219535	1994	1994	1994	1994	0
445	20250417	141000	4219535	1994	1994	1994	1994	0
446	20250417	140900	4219535	1994	1994	1994	1994	0
447	20250417	140800	4219535	1994	1994	1994	1994	0
448	20250417	140700	4219535	1994	1994	1994	1994	0
449	20250417	140600	4219535	1994	1994	1994	1994	0
450	20250417	140500	4219535	1994	1994	1994	1994	0
451	20250417	140400	4219535	1994	1994	1994	1994	0
452	20250417	140300	4219535	1994	1994	1994	1994	0
453	20250417	140200	4219535	1994	1994	1994	1994	20
454	20250417	140100	4179655	1996	1996	1996	1996	0
455	20250417	140000	4179655	1996	1996	1996	1996	0
456	20250417	135900	4179655	1996	1996	1996	1996	0
457	20250417	135800	4179655	1996	1996	1996	1996	0
458	20250417	135700	4179655	1996	1996	1996	1996	0
459	20250417	135600	4179655	1996	1996	1996	1996	0
460	20250417	135500	4179655	1996	1996	1996	1996	0
461	20250417	135400	4179655	1996	1996	1996	1996	0
462	20250417	135300	4179655	1996	1996	1996	1996	0
463	20250417	135200	4179655	1996	1996	1996	1996	0
464	20250417	135100	4179655	1996	1996	1996	1996	0
465	20250417	135000	4179655	1996	1996	1996	1996	0
466	20250417	134900	4179655	1996	1996	1996	1996	0
467	20250417	134800	4179655	1996	1996	1996	1996	0
468	20250417	134700	4179655	1996	1996	1996	1996	0
469	20250417	134600	4179655	1996	1996	1996	1996	0
470	20250417	134500	4179655	1996	1996	1996	1996	0
471	20250417	134400	4179655	1996	1996	1996	1996	0
472	20250417	134300	4179655	1996	1996	1996	1996	0
473	20250417	134200	4179655	1996	1996	1996	1996	0
474	20250417	134100	4179655	1996	1996	1996	1996	0
475	20250417	134000	4179655	1996	1996	1996	1996	0
476	20250417	133900	4179655	1996	1996	1996	1996	0
477	20250417	133800	4179655	1996	1996	1996	1996	0
478	20250417	133700	4179655	1996	1996	1996	1996	0
479	20250417	133600	4179655	1996	1996	1996	1996	0
480	20250417	133500	4179655	1996	1996	1996	1996	0
481	20250417	133400	4179655	1996	1996	1996	1996	0
482	20250417	133300	4179655	1996	1996	1996	1996	0
483	20250417	133200	4179655	1996	1996	1996	1996	0
484	20250417	133100	4179655	1996	1996	1996	1996	0
485	20250417	133000	4179655	1996	1996	1996	1996	0
486	20250417	132900	4179655	1996	1996	1996	1996	0
487	20250417	132800	4179655	1996	1996	1996	1996	0
488	20250417	132700	4179655	1996	1996	1996	1996	0
489	20250417	132600	4179655	1996	1996	1996	1996	0
490	20250417	132500	4179655	1996	1996	1996	1996	0
491	20250417	132400	4179655	1996	1996	1996	1996	0
492	20250417	132300	4179655	1996	1996	1996	1996	0
493	20250417	132200	4179655	1996	1996	1996	1996	0
494	20250417	132100	4179655	1996	1996	1996	1996	0
495	20250417	132000	4179655	1996	1996	1996	1996	0
496	20250417	131900	4179655	1996	1996	1996	1996	0
497	20250417	131800	4179655	1996	1996	1996	1996	0
498	20250417	131700	4179655	1996	1996	1996	1996	0
499	20250417	131600	4179655	1996	1996	1996	1996	0
500	20250417	131500	4179655	1996	1996	1996	1996	0
501	20250417	131400	4179655	1996	1996	1996	1996	0
502	20250417	131300	4179655	1996	1996	1996	1996	0
503	20250417	131200	4179655	1996	1996	1996	1996	0
504	20250417	131100	4179655	1996	1996	1996	1996	0
505	20250417	131000	4179655	1996	1996	1996	1996	0
506	20250417	130900	4179655	1996	1996	1996	1996	2
507	20250417	130800	4175663	1997	1997	1997	1997	0
508	20250417	130700	4175663	1997	1997	1997	1997	6
509	20250417	130600	4163681	1998	1998	1998	1998	0
510	20250417	130500	4163681	1998	1998	1998	1998	0
511	20250417	130400	4163681	1998	1998	1998	1998	0
512	20250417	130300	4163681	1998	1998	1998	1998	0
513	20250417	130200	4163681	1998	1998	1998	1998	0
514	20250417	130100	4163681	1998	1998	1998	1998	0
515	20250417	130000	4163681	1998	1998	1998	1998	0
516	20250417	125900	4163681	1998	1998	1998	1998	0
517	20250417	125800	4163681	1998	1998	1998	1998	0
518	20250417	125700	4163681	1998	1998	1998	1998	0
519	20250417	125600	4163681	1998	1998	1998	1998	0
520	20250417	125500	4163681	1998	1998	1998	1998	0
521	20250417	125400	4163681	1998	1998	1998	1998	0
522	20250417	125300	4163681	1998	1998	1998	1998	0
523	20250417	125200	4163681	1998	1998	1998	1998	0
524	20250417	125100	4163681	1998	1998	1998	1998	0
525	20250417	125000	4163681	1998	1998	1998	1998	0
526	20250417	124900	4163681	1998	1998	1998	1998	0
527	20250417	124800	4163681	1998	1998	1998	1998	0
528	20250417	124700	4163681	1998	1998	1998	1998	0
529	20250417	124600	4163681	1998	1998	1998	1998	0
530	20250417	124500	4163681	1998	1998	1998	1998	0
531	20250417	124400	4163681	1998	1998	1998	1998	0
532	20250417	124300	4163681	1998	1998	1998	1998	0
533	20250417	124200	4163681	1998	1998	1998	1998	0
534	20250417	124100	4163681	1998	1998	1998	1998	0
535	20250417	124000	4163681	1998	1998	1998	1998	0
536	20250417	123900	4163681	1998	1998	1998	1998	0
537	20250417	123800	4163681	1998	1998	1998	1998	0
538	20250417	123700	4163681	1998	1998	1998	1998	0
539	20250417	123600	4163681	1998	1998	1998	1998	0
540	20250417	123500	4163681	1998	1998	1998	1998	0
541	20250417	123400	4163681	1998	1998	1998	1998	0
542	20250417	123300	4163681	1998	1998	1998	1998	0
543	20250417	123200	4163681	1998	1998	1998	1998	0
544	20250417	123100	4163681	1998	1998	1998	1998	0
545	20250417	123000	4163681	1998	1998	1998	1998	0
546	20250417	122900	4163681	1998	1998	1998	1998	0
547	20250417	122800	4163681	1998	1998	1998	1998	0
548	20250417	122700	4163681	1998	1998	1998	1998	0
549	20250417	122600	4163681	1998	1998	1998	1998	0
550	20250417	122500	4163681	1998	1998	1998	1998	0
551	20250417	122400	4163681	1998	1998	1998	1998	0
552	20250417	122300	4163681	1998	1998	1998	1998	0
553	20250417	122200	4163681	1998	1998	1998	1998	0
554	20250417	122100	4163681	1998	1998	1998	1998	0
555	20250417	122000	4163681	1998	1998	1998	1998	0
556	20250417	121900	4163681	1998	1998	1998	1998	0
557	20250417	121800	4163681	1998	1998	1998	1998	0
558	20250417	121700	4163681	1998	1998	1998	1998	0
559	20250417	121600	4163681	1998	1998	1998	1998	0
560	20250417	121500	4163681	1998	1998	1998	1998	0
561	20250417	121400	4163681	1998	1998	1998	1998	0
562	20250417	121300	4163681	1998	1998	1998	1998	0
563	20250417	121200	4163681	1998	1998	1998	1998	0
564	20250417	121100	4163681	1998	1998	1998	1998	0
565	20250417	121000	4163681	1998	1998	1998	1998	0
566	20250417	120900	4163681	1998	1998	1998	1998	0
567	20250417	120800	4163681	1998	1998	1998	1998	0
568	20250417	120700	4163681	1998	1998	1998	1998	0
569	20250417	120600	4163681	1998	1998	1998	1998	0
570	20250417	120500	4163681	1998	1998	1998	1998	0
571	20250417	120400	4163681	1998	1998	1998	1998	0
572	20250417	120300	4163681	1998	1998	1998	1998	0
573	20250417	120200	4163681	1998	1998	1998	1998	0
574	20250417	120100	4163681	1998	1998	1998	1998	0
575	20250417	120000	4163681	1998	1998	1998	1998	0
576	20250417	115900	4163681	1998	1998	1998	1998	0
577	20250417	115800	4163681	1998	1998	1998	1998	0
578	20250417	115700	4163681	1998	1998	1998	1998	0
579	20250417	115600	4163681	1998	1998	1998	1998	0
580	20250417	115500	4163681	1998	1998	1998	1998	0
581	20250417	115400	4163681	1998	1998	1998	1998	0
582	20250417	115300	4163681	1998	1998	1998	1998	0
583	20250417	115200	4163681	1998	1998	1998	1998	0
584	20250417	115100	4163681	1998	1998	1998	1998	0
585	20250417	115000	4163681	1998	1998	1998	1998	0
586	20250417	114900	4163681	1998	1998	1998	1998	0
587	20250417	114800	4163681	1998	1998	1998	1998	0
588	20250417	114700	4163681	1998	1998	1998	1998	0
589	20250417	114600	4163681	1998	1998	1998	1998	0
590	20250417	114500	4163681	1998	1998	1998	1998	0
591	20250417	114400	4163681	1998	1998	1998	1998	0
592	20250417	114300	4163681	1998	1998	1998	1998	0
593	20250417	114200	4163681	1998	1998	1998	1998	0
594	20250417	114100	4163681	1998	1998	1998	1998	0
595	20250417	114000	4163681	1998	1998	1998	1998	0
596	20250417	113900	4163681	1998	1998	1998	1998	0
597	20250417	113800	4163681	1998	1998	1998	1998	0
598	20250417	113700	4163681	1998	1998	1998	1998	0
599	20250417	113600	4163681	1998	1998	1998	1998	0
600	20250417	113500	4163681	1998	1998	1998	1998	0
601	20250417	113400	4163681	1998	1998	1998	1998	0
602	20250417	113300	4163681	1998	1998	1998	1998	0
603	20250417	113200	4163681	1998	1998	1998	1998	0
604	20250417	113100	4163681	1998	1998	1998	1998	0
605	20250417	113000	4163681	1998	1998	1998	1998	0
606	20250417	112900	4163681	1998	1998	1998	1998	0
607	20250417	112800	4163681	1998	1998	1998	1998	0
608	20250417	112700	4163681	1998	1998	1998	1998	0
609	20250417	112600	4163681	1998	1998	1998	1998	0
610	20250417	112500	4163681	1998	1998	1998	1998	0
611	20250417	112400	4163681	1998	1998	1998	1998	0
612	20250417	112300	4163681	1998	1998	1998	1998	0
613	20250417	112200	4163681	1998	1998	1998	1998	0
614	20250417	112100	4163681	1998	1998	1998	1998	0
615	20250417	112000	4163681	1998	1998	1998	1998	0
616	20250417	111900	4163681	1998	1998	1998	1998	0
617	20250417	111800	4163681	1998	1998	1998	1998	0
618	20250417	111700	4163681	1998	1998	1998	1998	0
619	20250417	111600	4163681	1998	1998	1998	1998	0
620	20250417	111500	4163681	1998	1998	1998	1998	0
621	20250417	111400	4163681	1998	1998	1998	1998	0
622	20250417	111300	4163681	1998	1998	1998	1998	0
623	20250417	111200	4163681	1998	1998	1998	1998	0
624	20250417	111100	4163681	1998	1998	1998	1998	0
625	20250417	111000	4163681	1998	1998	1998	1998	0
626	20250417	110900	4163681	1998	1998	1998	1998	0
627	20250417	110800	4163681	1998	1998	1998	1998	0
628	20250417	110700	4163681	1998	1998	1998	1998	0
629	20250417	110600	4163681	1998	1998	1998	1998	0
630	20250417	110500	4163681	1998	1998	1998	1998	0
631	20250417	110400	4163681	1998	1998	1998	1998	0
632	20250417	110300	4163681	1998	1998	1998	1998	0
633	20250417	110200	4163681	1998	1998	1998	1998	0
634	20250417	110100	4163681	1998	1998	1998	1998	0
635	20250417	110000	4163681	1998	1998	1998	1998	0
636	20250417	105900	4163681	1998	1998	1998	1998	0
637	20250417	105800	4163681	1998	1998	1998	1998	0
638	20250417	105700	4163681	1998	1998	1998	1998	0
639	20250417	105600	4163681	1998	1998	1998	1998	0
640	20250417	105500	4163681	1998	1998	1998	1998	0
641	20250417	105400	4163681	1998	1998	1998	1998	0
642	20250417	105300	4163681	1998	1998	1998	1998	0
643	20250417	105200	4163681	1998	1998	1998	1998	0
644	20250417	105100	4163681	1998	1998	1998	1998	0
645	20250417	105000	4163681	1998	1998	1998	1998	0
646	20250417	104900	4163681	1998	1998	1998	1998	0
647	20250417	104800	4163681	1998	1998	1998	1998	0
648	20250417	104700	4163681	1998	1998	1998	1998	0
649	20250417	104600	4163681	1998	1998	1998	1998	0
650	20250417	104500	4163681	1998	1998	1998	1998	0
651	20250417	104400	4163681	1998	1998	1998	1998	1
652	20250417	104300	4161683	1998	1998	1998	1998	0
653	20250417	104200	4161683	1998	1998	1998	1998	0
654	20250417	104100	4161683	1998	1998	1998	1998	0
655	20250417	104000	4161683	1998	1998	1998	1998	0
656	20250417	103900	4161683	1998	1998	1998	1998	0
657	20250417	103800	4161683	1998	1998	1998	1998	0
658	20250417	103700	4161683	1998	1998	1998	1998	0
659	20250417	103600	4161683	1998	1998	1998	1998	0
660	20250417	103500	4161683	1998	1998	1998	1998	0
661	20250417	103400	4161683	1998	1998	1998	1998	0
662	20250417	103300	4161683	1998	1998	1998	1998	0
663	20250417	103200	4161683	1998	1998	1998	1998	0
664	20250417	103100	4161683	1998	1998	1998	1998	0
665	20250417	103000	4161683	1998	1998	1998	1998	0
666	20250417	102900	4161683	1998	1998	1998	1998	0
667	20250417	102800	4161683	1998	1998	1998	1998	1
668	20250417	102700	4159685	1993	1993	1993	1993	0
669	20250417	102600	4159685	1993	1993	1993	1993	0
670	20250417	102500	4159685	1993	1993	1993	1993	0
671	20250417	102400	4159685	1993	1993	1993	1993	0
672	20250417	102300	4159685	1993	1993	1993	1993	0
673	20250417	102200	4159685	1993	1993	1993	1993	0
674	20250417	102100	4159685	1993	1993	1993	1993	0
675	20250417	102000	4159685	1993	1993	1993	1993	0
676	20250417	101900	4159685	1993	1993	1993	1993	0
677	20250417	101800	4159685	1993	1993	1993	1993	40
678	20250417	101700	4079965	1998	1999	1999	1998	33
679	20250417	101600	4013999	1999	1999	1999	1999	0
680	20250417	101500	4013999	1999	1999	1999	1999	1
681	20250417	101400	4012000	2000	2000	2000	2000	0
682	20250417	101300	4012000	2000	2000	2000	2000	0
683	20250417	101200	4012000	2000	2000	2000	2000	0
684	20250417	101100	4012000	2000	2000	2000	2000	0
685	20250417	101000	4012000	2000	2000	2000	2000	0
686	20250417	100900	4012000	2000	2000	2000	2000	0
687	20250417	100800	4012000	2000	2000	2000	2000	0
688	20250417	100700	4012000	2000	2000	2000	2000	0
689	20250417	100600	4012000	2000	2000	2000	2000	0
690	20250417	100500	4012000	2000	2000	2000	2000	0
691	20250417	100400	4012000	2000	2000	2000	2000	0
692	20250417	100300	4012000	2000	2000	2000	2000	0
693	20250417	100200	4012000	2000	2000	2000	2000	0
694	20250417	100100	4012000	2000	2000	2000	2000	0
695	20250417	100000	4012000	2000	2000	2000	2000	0
696	20250417	095900	4012000	2000	2000	2000	2000	0
697	20250417	095800	4012000	2000	2000	2000	2000	0
698	20250417	095700	4012000	2000	2000	2000	2000	0
699	20250417	095600	4012000	2000	2000	2000	2000	0
700	20250417	095500	4012000	2000	2000	2000	2000	0
701	20250417	095400	4012000	2000	2000	2000	2000	0
702	20250417	095300	4012000	2000	2000	2000	2000	0
703	20250417	095200	4012000	2000	2000	2000	2000	0
704	20250417	095100	4012000	2000	2000	2000	2000	0
705	20250417	095000	4012000	2000	2000	2000	2000	0
706	20250417	094900	4012000	2000	2000	2000	2000	0
707	20250417	094800	4012000	2000	2000	2000	2000	0
708	20250417	094700	4012000	2000	2000	2000	2000	0
709	20250417	094600	4012000	2000	2000	2000	2000	0
710	20250417	094500	4012000	2000	2000	2000	2000	0
711	20250417	094400	4012000	2000	2000	2000	2000	0
712	20250417	094300	4012000	2000	2000	2000	2000	5
713	20250417	094200	4002000	2000	2000	2000	2000	0
714	20250417	094100	4002000	2000	2000	2000	2000	0
715	20250417	094000	4002000	2000	2000	2000	2000	0
716	20250417	093900	4002000	2000	2000	2000	2000	0
717	20250417	093800	4002000	2000	2000	2000	2000	0
718	20250417	093700	4002000	2000	2000	2000	2000	0
719	20250417	093600	4002000	2000	2000	2000	2000	0
720	20250417	093500	4002000	2000	2000	2000	2000	0
721	20250417	093400	4002000	2000	2000	2000	2000	0
722	20250417	093300	4002000	2000	2000	2000	2000	0
723	20250417	093200	4002000	2000	2000	2000	2000	0
724	20250417	093100	4002000	2000	2000	2000	2000	0
725	20250417	093000	4002000	2000	2000	2000	2000	0
726	20250417	092900	4002000	2000	2000	2000	2000	0
727	20250417	092800	4002000	2000	2000	2000	2000	0
728	20250417	092700	4002000	2000	2000	2000	2000	0
729	20250417	092600	4002000	2000	2000	2000	2000	0
730	20250417	092500	4002000	2000	2000	2000	2000	0
731	20250417	092400	4002000	2000	2000	2000	2000	0
732	20250417	092300	4002000	2000	2000	2000	2000	1060
733	20250417	092200	1882000	2000	2000	2000	2000	0
734	20250417	092100	1882000	2000	2000	2000	2000	0
735	20250417	092000	1882000	2000	2000	2000	2000	0
736	20250417	091900	1882000	2000	2000	2000	2000	0
737	20250417	091800	1882000	2000	2000	2000	2000	0
738	20250417	091700	1882000	2000	2000	2000	2000	0
739	20250417	091600	1882000	2000	2000	2000	2000	0
740	20250417	091500	1882000	2000	2000	2000	2000	940
741	20250417	091400	2000	2000	2000	2000	2000	0
742	20250417	091300	2000	2000	2000	2000	2000	0
743	20250417	091200	2000	2000	2000	2000	2000	0
744	20250417	091100	2000	2000	2000	2000	2000	0
745	20250417	091000	2000	2000	2000	2000	2000	0
746	20250417	090900	2000	2000	2000	2000	2000	0
747	20250417	090800	2000	2000	2000	2000	2000	0
748	20250417	090700	2000	2000	2000	2000	2000	0
749	20250417	090600	2000	2000	2000	2000	2000	0
750	20250417	090500	2000	2000	2000	2000	2000	0
751	20250417	090400	2000	2000	2000	2000	2000	0
752	20250417	090300	2000	2000	2000	2000	2000	0
753	20250417	090200	2000	2000	2000	2000	2000	0
754	20250417	090100	2000	2000	2000	2000	2000	0
755	20250417	090000	2000	2000	2000	2000	2000	1