KissMeData/493790/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	213400	24910975	1981	1981	1981	1981	753
3	20250417	213300	24910975	1981	1981	1981	1981	0
4	20250417	213200	24910975	1981	1981	1981	1981	0
5	20250417	213100	24910975	1981	1981	1981	1981	0
6	20250417	213000	24910975	1981	1981	1981	1981	0
7	20250417	212900	24910975	1981	1981	1981	1981	0
8	20250417	212800	24910975	1981	1981	1981	1981	0
9	20250417	212700	24910975	1981	1981	1981	1981	0
10	20250417	212600	24910975	1981	1981	1981	1981	0
11	20250417	212500	24910975	1981	1981	1981	1981	0
12	20250417	212400	24910975	1981	1981	1981	1981	0
13	20250417	212300	24910975	1981	1981	1981	1981	0
14	20250417	212200	24910975	1981	1981	1981	1981	0
15	20250417	212100	24910975	1981	1981	1981	1981	0
16	20250417	212000	24910975	1981	1981	1981	1981	0
17	20250417	211900	24910975	1981	1981	1981	1981	0
18	20250417	211800	24910975	1981	1981	1981	1981	0
19	20250417	211700	24910975	1981	1981	1981	1981	0
20	20250417	211600	24910975	1981	1981	1981	1981	0
21	20250417	211500	24910975	1981	1981	1981	1981	0
22	20250417	211400	24910975	1981	1981	1981	1981	0
23	20250417	211300	24910975	1981	1981	1981	1981	0
24	20250417	211200	24910975	1981	1981	1981	1981	0
25	20250417	211100	24910975	1981	1981	1981	1981	0
26	20250417	211000	24910975	1981	1981	1981	1981	0
27	20250417	210900	24910975	1981	1981	1981	1981	0
28	20250417	210800	24910975	1981	1981	1981	1981	0
29	20250417	210700	24910975	1981	1981	1981	1981	0
30	20250417	210600	24910975	1981	1981	1981	1981	0
31	20250417	210500	24910975	1981	1981	1981	1981	0
32	20250417	210400	24910975	1981	1981	1981	1981	753
33	20250417	210300	24910975	1981	1981	1981	1981	0
34	20250417	210200	24910975	1981	1981	1981	1981	0
35	20250417	210100	24910975	1981	1981	1981	1981	0
36	20250417	210000	24910975	1981	1981	1981	1981	0
37	20250417	205900	24910975	1981	1981	1981	1981	0
38	20250417	205800	24910975	1981	1981	1981	1981	0
39	20250417	205700	24910975	1981	1981	1981	1981	0
40	20250417	205600	24910975	1981	1981	1981	1981	0
41	20250417	205500	24910975	1981	1981	1981	1981	0
42	20250417	205400	24910975	1981	1981	1981	1981	0
43	20250417	205300	24910975	1981	1981	1981	1981	0
44	20250417	205200	24910975	1981	1981	1981	1981	0
45	20250417	205100	24910975	1981	1981	1981	1981	0
46	20250417	205000	24910975	1981	1981	1981	1981	0
47	20250417	204900	24910975	1981	1981	1981	1981	0
48	20250417	204800	24910975	1981	1981	1981	1981	0
49	20250417	204700	24910975	1981	1981	1981	1981	0
50	20250417	204600	24910975	1981	1981	1981	1981	0
51	20250417	204500	24910975	1981	1981	1981	1981	0
52	20250417	204400	24910975	1981	1981	1981	1981	0
53	20250417	204300	24910975	1981	1981	1981	1981	0
54	20250417	204200	24910975	1981	1981	1981	1981	0
55	20250417	204100	24910975	1981	1981	1981	1981	0
56	20250417	204000	24910975	1981	1981	1981	1981	0
57	20250417	203900	24910975	1981	1981	1981	1981	0
58	20250417	203800	24910975	1981	1981	1981	1981	0
59	20250417	203700	24910975	1981	1981	1981	1981	0
60	20250417	203600	24910975	1981	1981	1981	1981	0
61	20250417	203500	24910975	1981	1981	1981	1981	0
62	20250417	203400	24910975	1981	1981	1981	1981	753
63	20250417	203300	24910975	1981	1981	1981	1981	0
64	20250417	203200	24910975	1981	1981	1981	1981	0
65	20250417	203100	24910975	1981	1981	1981	1981	0
66	20250417	203000	24910975	1981	1981	1981	1981	0
67	20250417	202900	24910975	1981	1981	1981	1981	0
68	20250417	202800	24910975	1981	1981	1981	1981	0
69	20250417	202700	24910975	1981	1981	1981	1981	0
70	20250417	202600	24910975	1981	1981	1981	1981	0
71	20250417	202500	24910975	1981	1981	1981	1981	0
72	20250417	202400	24910975	1981	1981	1981	1981	0
73	20250417	202300	24910975	1981	1981	1981	1981	0
74	20250417	202200	24910975	1981	1981	1981	1981	0
75	20250417	202100	24910975	1981	1981	1981	1981	0
76	20250417	202000	24910975	1981	1981	1981	1981	0
77	20250417	201900	24910975	1981	1981	1981	1981	0
78	20250417	201800	24910975	1981	1981	1981	1981	0
79	20250417	201700	24910975	1981	1981	1981	1981	0
80	20250417	201600	24910975	1981	1981	1981	1981	0
81	20250417	201500	24910975	1981	1981	1981	1981	0
82	20250417	201400	24910975	1981	1981	1981	1981	0
83	20250417	201300	24910975	1981	1981	1981	1981	0
84	20250417	201200	24910975	1981	1981	1981	1981	0
85	20250417	201100	24910975	1981	1981	1981	1981	0
86	20250417	201000	24910975	1981	1981	1981	1981	0
87	20250417	200900	24910975	1981	1981	1981	1981	0
88	20250417	200800	24910975	1981	1981	1981	1981	0
89	20250417	200700	24910975	1981	1981	1981	1981	0
90	20250417	200600	24910975	1981	1981	1981	1981	0
91	20250417	200500	24910975	1981	1981	1981	1981	0
92	20250417	200400	24910975	1981	1981	1981	1981	753
93	20250417	200300	24910975	1981	1981	1981	1981	0
94	20250417	200200	24910975	1981	1981	1981	1981	0
95	20250417	200100	24910975	1981	1981	1981	1981	0
96	20250417	200000	24910975	1981	1981	1981	1981	0
97	20250417	195900	24910975	1981	1981	1981	1981	0
98	20250417	195800	24910975	1981	1981	1981	1981	0
99	20250417	195700	24910975	1981	1981	1981	1981	0
100	20250417	195600	24910975	1981	1981	1981	1981	0
101	20250417	195500	24910975	1981	1981	1981	1981	0
102	20250417	195400	24910975	1981	1981	1981	1981	0
103	20250417	195300	24910975	1981	1981	1981	1981	0
104	20250417	195200	24910975	1981	1981	1981	1981	0
105	20250417	195100	24910975	1981	1981	1981	1981	0
106	20250417	195000	24910975	1981	1981	1981	1981	0
107	20250417	194900	24910975	1981	1981	1981	1981	0
108	20250417	194800	24910975	1981	1981	1981	1981	0
109	20250417	194700	24910975	1981	1981	1981	1981	0
110	20250417	194600	24910975	1981	1981	1981	1981	0
111	20250417	194500	24910975	1981	1981	1981	1981	0
112	20250417	194400	24910975	1981	1981	1981	1981	0
113	20250417	194300	24910975	1981	1981	1981	1981	0
114	20250417	194200	24910975	1981	1981	1981	1981	0
115	20250417	194100	24910975	1981	1981	1981	1981	0
116	20250417	194000	24910975	1981	1981	1981	1981	0
117	20250417	193900	24910975	1981	1981	1981	1981	0
118	20250417	193800	24910975	1981	1981	1981	1981	0
119	20250417	193700	24910975	1981	1981	1981	1981	0
120	20250417	193600	24910975	1981	1981	1981	1981	0
121	20250417	193500	24910975	1981	1981	1981	1981	0
122	20250417	193400	24910975	1981	1981	1981	1981	753
123	20250417	193300	24910975	1981	1981	1981	1981	0
124	20250417	193200	24910975	1981	1981	1981	1981	0
125	20250417	193100	24910975	1981	1981	1981	1981	0
126	20250417	193000	24910975	1981	1981	1981	1981	0
127	20250417	192900	24910975	1981	1981	1981	1981	0
128	20250417	192800	24910975	1981	1981	1981	1981	0
129	20250417	192700	24910975	1981	1981	1981	1981	0
130	20250417	192600	24910975	1981	1981	1981	1981	0
131	20250417	192500	24910975	1981	1981	1981	1981	0
132	20250417	192400	24910975	1981	1981	1981	1981	0
133	20250417	192300	24910975	1981	1981	1981	1981	0
134	20250417	192200	24910975	1981	1981	1981	1981	0
135	20250417	192100	24910975	1981	1981	1981	1981	0
136	20250417	192000	24910975	1981	1981	1981	1981	0
137	20250417	191900	24910975	1981	1981	1981	1981	0
138	20250417	191800	24910975	1981	1981	1981	1981	0
139	20250417	191700	24910975	1981	1981	1981	1981	0
140	20250417	191600	24910975	1981	1981	1981	1981	0
141	20250417	191500	24910975	1981	1981	1981	1981	0
142	20250417	191400	24910975	1981	1981	1981	1981	0
143	20250417	191300	24910975	1981	1981	1981	1981	0
144	20250417	191200	24910975	1981	1981	1981	1981	0
145	20250417	191100	24910975	1981	1981	1981	1981	0
146	20250417	191000	24910975	1981	1981	1981	1981	0
147	20250417	190900	24910975	1981	1981	1981	1981	0
148	20250417	190800	24910975	1981	1981	1981	1981	0
149	20250417	190700	24910975	1981	1981	1981	1981	0
150	20250417	190600	24910975	1981	1981	1981	1981	0
151	20250417	190500	24910975	1981	1981	1981	1981	0
152	20250417	190400	24910975	1981	1981	1981	1981	753
153	20250417	190300	24910975	1981	1981	1981	1981	0
154	20250417	190200	24910975	1981	1981	1981	1981	0
155	20250417	190100	24910975	1981	1981	1981	1981	0
156	20250417	190000	24910975	1981	1981	1981	1981	0
157	20250417	185900	24910975	1981	1981	1981	1981	0
158	20250417	185800	24910975	1981	1981	1981	1981	0
159	20250417	185700	24910975	1981	1981	1981	1981	0
160	20250417	185600	24910975	1981	1981	1981	1981	0
161	20250417	185500	24910975	1981	1981	1981	1981	0
162	20250417	185400	24910975	1981	1981	1981	1981	0
163	20250417	185300	24910975	1981	1981	1981	1981	0
164	20250417	185200	24910975	1981	1981	1981	1981	0
165	20250417	185100	24910975	1981	1981	1981	1981	0
166	20250417	185000	24910975	1981	1981	1981	1981	0
167	20250417	184900	24910975	1981	1981	1981	1981	0
168	20250417	184800	24910975	1981	1981	1981	1981	0
169	20250417	184700	24910975	1981	1981	1981	1981	0
170	20250417	184600	24910975	1981	1981	1981	1981	0
171	20250417	184500	24910975	1981	1981	1981	1981	0
172	20250417	184400	24910975	1981	1981	1981	1981	0
173	20250417	184300	24910975	1981	1981	1981	1981	0
174	20250417	184200	24910975	1981	1981	1981	1981	0
175	20250417	184100	24910975	1981	1981	1981	1981	0
176	20250417	184000	24910975	1981	1981	1981	1981	0
177	20250417	183900	24910975	1981	1981	1981	1981	0
178	20250417	183800	24910975	1981	1981	1981	1981	0
179	20250417	183700	24910975	1981	1981	1981	1981	0
180	20250417	183600	24910975	1981	1981	1981	1981	0
181	20250417	183500	24910975	1981	1981	1981	1981	0
182	20250417	183400	24910975	1981	1981	1981	1981	753
183	20250417	183300	24910975	1981	1981	1981	1981	0
184	20250417	183200	24910975	1981	1981	1981	1981	0
185	20250417	183100	24910975	1981	1981	1981	1981	0
186	20250417	183000	24910975	1981	1981	1981	1981	0
187	20250417	182900	24910975	1981	1981	1981	1981	0
188	20250417	182800	24910975	1981	1981	1981	1981	0
189	20250417	182700	24910975	1981	1981	1981	1981	0
190	20250417	182600	24910975	1981	1981	1981	1981	0
191	20250417	182500	24910975	1981	1981	1981	1981	0
192	20250417	182400	24910975	1981	1981	1981	1981	0
193	20250417	182300	24910975	1981	1981	1981	1981	0
194	20250417	182200	24910975	1981	1981	1981	1981	0
195	20250417	182100	24910975	1981	1981	1981	1981	0
196	20250417	182000	24910975	1981	1981	1981	1981	0
197	20250417	181900	24910975	1981	1981	1981	1981	0
198	20250417	181800	24910975	1981	1981	1981	1981	0
199	20250417	181700	24910975	1981	1981	1981	1981	0
200	20250417	181600	24910975	1981	1981	1981	1981	0
201	20250417	181500	24910975	1981	1981	1981	1981	0
202	20250417	181400	24910975	1981	1981	1981	1981	0
203	20250417	181300	24910975	1981	1981	1981	1981	0
204	20250417	181200	24910975	1981	1981	1981	1981	0
205	20250417	181100	24910975	1981	1981	1981	1981	0
206	20250417	181000	24910975	1981	1981	1981	1981	0
207	20250417	180900	24910975	1981	1981	1981	1981	0
208	20250417	180800	24910975	1981	1981	1981	1981	0
209	20250417	180700	24910975	1981	1981	1981	1981	0
210	20250417	180600	24910975	1981	1981	1981	1981	0
211	20250417	180500	24910975	1981	1981	1981	1981	0
212	20250417	180400	24910975	1981	1981	1981	1981	753
213	20250417	180300	24910975	1981	1981	1981	1981	0
214	20250417	180200	24910975	1981	1981	1981	1981	0
215	20250417	180100	24910975	1981	1981	1981	1981	0
216	20250417	180000	24910975	1981	1981	1981	1981	0
217	20250417	175900	24910975	1981	1981	1981	1981	0
218	20250417	175800	24910975	1981	1981	1981	1981	0
219	20250417	175700	24910975	1981	1981	1981	1981	0
220	20250417	175600	24910975	1981	1981	1981	1981	0
221	20250417	175500	24910975	1981	1981	1981	1981	0
222	20250417	175400	24910975	1981	1981	1981	1981	0
223	20250417	175300	24910975	1981	1981	1981	1981	0
224	20250417	175200	24910975	1981	1981	1981	1981	0
225	20250417	175100	24910975	1981	1981	1981	1981	0
226	20250417	175000	24910975	1981	1981	1981	1981	0
227	20250417	174900	24910975	1981	1981	1981	1981	0
228	20250417	174800	24910975	1981	1981	1981	1981	0
229	20250417	174700	24910975	1981	1981	1981	1981	0
230	20250417	174600	24910975	1981	1981	1981	1981	0
231	20250417	174500	24910975	1981	1981	1981	1981	0
232	20250417	174400	24910975	1981	1981	1981	1981	0
233	20250417	174300	24910975	1981	1981	1981	1981	0
234	20250417	174200	24910975	1981	1981	1981	1981	0
235	20250417	174100	24910975	1981	1981	1981	1981	0
236	20250417	174000	24910975	1981	1981	1981	1981	0
237	20250417	173900	24910975	1981	1981	1981	1981	0
238	20250417	173800	24910975	1981	1981	1981	1981	0
239	20250417	173700	24910975	1981	1981	1981	1981	0
240	20250417	173600	24910975	1981	1981	1981	1981	0
241	20250417	173500	24910975	1981	1981	1981	1981	0
242	20250417	173400	24910975	1981	1981	1981	1981	753
243	20250417	173300	24910975	1981	1981	1981	1981	0
244	20250417	173200	24910975	1981	1981	1981	1981	0
245	20250417	173100	24910975	1981	1981	1981	1981	0
246	20250417	173000	24910975	1981	1981	1981	1981	0
247	20250417	172900	24910975	1981	1981	1981	1981	0
248	20250417	172800	24910975	1981	1981	1981	1981	0
249	20250417	172700	24910975	1981	1981	1981	1981	0
250	20250417	172600	24910975	1981	1981	1981	1981	0
251	20250417	172500	24910975	1981	1981	1981	1981	0
252	20250417	172400	24910975	1981	1981	1981	1981	0
253	20250417	172300	24910975	1981	1981	1981	1981	0
254	20250417	172200	24910975	1981	1981	1981	1981	0
255	20250417	172100	24910975	1981	1981	1981	1981	0
256	20250417	172000	24910975	1981	1981	1981	1981	0
257	20250417	171900	24910975	1981	1981	1981	1981	0
258	20250417	171800	24910975	1981	1981	1981	1981	0
259	20250417	171700	24910975	1981	1981	1981	1981	0
260	20250417	171600	24910975	1981	1981	1981	1981	0
261	20250417	171500	24910975	1981	1981	1981	1981	0
262	20250417	171400	24910975	1981	1981	1981	1981	0
263	20250417	171300	24910975	1981	1981	1981	1981	0
264	20250417	171200	24910975	1981	1981	1981	1981	0
265	20250417	171100	24910975	1981	1981	1981	1981	0
266	20250417	171000	24910975	1981	1981	1981	1981	0
267	20250417	170900	24910975	1981	1981	1981	1981	0
268	20250417	170800	24910975	1981	1981	1981	1981	0
269	20250417	170700	24910975	1981	1981	1981	1981	0
270	20250417	170600	24910975	1981	1981	1981	1981	0
271	20250417	170500	24910975	1981	1981	1981	1981	0
272	20250417	170400	24910975	1981	1981	1981	1981	753
273	20250417	170300	24910975	1981	1981	1981	1981	0
274	20250417	170200	24910975	1981	1981	1981	1981	0
275	20250417	170100	24910975	1981	1981	1981	1981	0
276	20250417	170000	24910975	1981	1981	1981	1981	0
277	20250417	165900	24910975	1981	1981	1981	1981	0
278	20250417	165800	24910975	1981	1981	1981	1981	0
279	20250417	165700	24910975	1981	1981	1981	1981	0
280	20250417	165600	24910975	1981	1981	1981	1981	0
281	20250417	165500	24910975	1981	1981	1981	1981	0
282	20250417	165400	24910975	1981	1981	1981	1981	0
283	20250417	165300	24910975	1981	1981	1981	1981	0
284	20250417	165200	24910975	1981	1981	1981	1981	0
285	20250417	165100	24910975	1981	1981	1981	1981	0
286	20250417	165000	24910975	1981	1981	1981	1981	0
287	20250417	164900	24910975	1981	1981	1981	1981	0
288	20250417	164800	24910975	1981	1981	1981	1981	0
289	20250417	164700	24910975	1981	1981	1981	1981	0
290	20250417	164600	24910975	1981	1981	1981	1981	0
291	20250417	164500	24910975	1981	1981	1981	1981	0
292	20250417	164400	24910975	1981	1981	1981	1981	0
293	20250417	164300	24910975	1981	1981	1981	1981	0
294	20250417	164200	24910975	1981	1981	1981	1981	0
295	20250417	164100	24910975	1981	1981	1981	1981	0
296	20250417	164000	24910975	1981	1981	1981	1981	0
297	20250417	163900	24910975	1981	1981	1981	1981	0
298	20250417	163800	24910975	1981	1981	1981	1981	0
299	20250417	163700	24910975	1981	1981	1981	1981	0
300	20250417	163600	24910975	1981	1981	1981	1981	0
301	20250417	163500	24910975	1981	1981	1981	1981	0
302	20250417	163400	24910975	1981	1981	1981	1981	753
303	20250417	163300	24910975	1981	1981	1981	1981	0
304	20250417	163200	24910975	1981	1981	1981	1981	0
305	20250417	163100	24910975	1981	1981	1981	1981	0
306	20250417	163000	24910975	1981	1981	1981	1981	0
307	20250417	162900	24910975	1981	1981	1981	1981	0
308	20250417	162800	24910975	1981	1981	1981	1981	0
309	20250417	162700	24910975	1981	1981	1981	1981	0
310	20250417	162600	24910975	1981	1981	1981	1981	0
311	20250417	162500	24910975	1981	1981	1981	1981	0
312	20250417	162400	24910975	1981	1981	1981	1981	0
313	20250417	162300	24910975	1981	1981	1981	1981	0
314	20250417	162200	24910975	1981	1981	1981	1981	0
315	20250417	162100	24910975	1981	1981	1981	1981	0
316	20250417	162000	24910975	1981	1981	1981	1981	0
317	20250417	161900	24910975	1981	1981	1981	1981	0
318	20250417	161800	24910975	1981	1981	1981	1981	0
319	20250417	161700	24910975	1981	1981	1981	1981	0
320	20250417	161600	24910975	1981	1981	1981	1981	0
321	20250417	161500	24910975	1981	1981	1981	1981	0
322	20250417	161400	24910975	1981	1981	1981	1981	0
323	20250417	161300	24910975	1981	1981	1981	1981	0
324	20250417	161200	24910975	1981	1981	1981	1981	0
325	20250417	161100	24910975	1981	1981	1981	1981	0
326	20250417	161000	24910975	1981	1981	1981	1981	0
327	20250417	160900	24910975	1981	1981	1981	1981	0
328	20250417	160800	24910975	1981	1981	1981	1981	0
329	20250417	160700	24910975	1981	1981	1981	1981	0
330	20250417	160600	24910975	1981	1981	1981	1981	0
331	20250417	160500	24910975	1981	1981	1981	1981	0
332	20250417	160400	24910975	1981	1981	1981	1981	753
333	20250417	160300	24910975	1981	1981	1981	1981	0
334	20250417	160200	24910975	1981	1981	1981	1981	0
335	20250417	160100	24910975	1981	1981	1981	1981	0
336	20250417	160000	24910975	1981	1981	1981	1981	0
337	20250417	155900	24910975	1981	1981	1981	1981	0
338	20250417	155800	24910975	1981	1981	1981	1981	0
339	20250417	155700	24910975	1981	1981	1981	1981	0
340	20250417	155600	24910975	1981	1981	1981	1981	0
341	20250417	155500	24910975	1981	1981	1981	1981	0
342	20250417	155400	24910975	1981	1981	1981	1981	0
343	20250417	155300	24910975	1981	1981	1981	1981	0
344	20250417	155200	24910975	1981	1981	1981	1981	0
345	20250417	155100	24910975	1981	1981	1981	1981	0
346	20250417	155000	24910975	1981	1981	1981	1981	0
347	20250417	154900	24910975	1981	1981	1981	1981	0
348	20250417	154800	24910975	1981	1981	1981	1981	0
349	20250417	154700	24910975	1981	1981	1981	1981	0
350	20250417	154600	24910975	1981	1981	1981	1981	0
351	20250417	154500	24910975	1981	1981	1981	1981	0
352	20250417	154400	24910975	1981	1981	1981	1981	0
353	20250417	154300	24910975	1981	1981	1981	1981	0
354	20250417	154200	24910975	1981	1981	1981	1981	0
355	20250417	154100	24910975	1981	1981	1981	1981	0
356	20250417	154000	24910975	1981	1981	1981	1981	0
357	20250417	153900	24910975	1981	1981	1981	1981	0
358	20250417	153800	24910975	1981	1981	1981	1981	0
359	20250417	153700	24910975	1981	1981	1981	1981	0
360	20250417	153600	24910975	1981	1981	1981	1981	0
361	20250417	153500	24910975	1981	1981	1981	1981	0
362	20250417	153400	24910975	1981	1981	1981	1981	753
363	20250417	153300	24910975	1981	1981	1981	1981	0
364	20250417	153200	24910975	1981	1981	1981	1981	0
365	20250417	153100	24910975	1981	1981	1981	1981	0
366	20250417	153000	24910975	1981	1981	1981	1981	753
367	20250417	152900	23419282	1981	1981	1981	1981	0
368	20250417	152800	23419282	1981	1981	1981	1981	0
369	20250417	152700	23419282	1981	1981	1981	1981	0
370	20250417	152600	23419282	1981	1981	1981	1981	0
371	20250417	152500	23419282	1981	1981	1981	1981	0
372	20250417	152400	23419282	1981	1981	1981	1981	0
373	20250417	152300	23419282	1981	1981	1981	1981	0
374	20250417	152200	23419282	1981	1981	1981	1981	0
375	20250417	152100	23419282	1981	1981	1981	1981	0
376	20250417	152000	23419282	1981	1981	1981	1981	0
377	20250417	151900	23419282	1981	1981	1981	1981	129
378	20250417	151800	23163733	1981	1981	1981	1981	0
379	20250417	151700	23163733	1981	1981	1981	1981	146
380	20250417	151600	22874507	1981	1981	1981	1981	10
381	20250417	151500	22854697	1981	1981	1981	1981	0
382	20250417	151400	22854697	1981	1981	1981	1981	18
383	20250417	151300	22819039	1981	1981	1981	1981	20
384	20250417	151200	22779419	1981	1981	1981	1981	19
385	20250417	151100	22741780	1981	1981	1981	1981	0
386	20250417	151000	22741780	1981	1981	1981	1981	10
387	20250417	150900	22721970	1981	1981	1981	1981	19
388	20250417	150800	22684331	1981	1981	1981	1981	19
389	20250417	150700	22646692	1981	1981	1981	1981	9
390	20250417	150600	22628863	1981	1981	1981	1981	10
391	20250417	150500	22609053	1981	1981	1981	1981	10
392	20250417	150400	22589243	1981	1981	1981	1981	20
393	20250417	150300	22549623	1981	1981	1981	1981	9
394	20250417	150200	22531794	1981	1981	1981	1981	19
395	20250417	150100	22494155	1981	1981	1981	1981	10
396	20250417	150000	22474345	1981	1981	1981	1981	10
397	20250417	145900	22454535	1981	1981	1981	1981	9
398	20250417	145800	22436706	1981	1981	1981	1981	23
399	20250417	145700	22391143	1981	1981	1981	1981	15
400	20250417	145600	22361428	1981	1981	1981	1981	12
401	20250417	145500	22337656	1981	1982	1982	1981	13
402	20250417	145400	22311895	1982	1982	1982	1982	0
403	20250417	145300	22311895	1982	1982	1982	1982	28
404	20250417	145200	22256399	1982	1982	1982	1982	14
405	20250417	145100	22228651	1982	1982	1982	1982	45
406	20250417	145000	22139461	1982	1982	1982	1982	0
407	20250417	144900	22139461	1982	1982	1982	1982	28
408	20250417	144800	22083965	1982	1982	1982	1982	15
409	20250417	144700	22054235	1982	1982	1982	1982	10
410	20250417	144600	22034415	1982	1982	1982	1982	0
411	20250417	144500	22034415	1982	1982	1982	1982	28
412	20250417	144400	21978919	1982	1982	1982	1982	15
413	20250417	144300	21949189	1982	1982	1982	1982	10
414	20250417	144200	21929369	1982	1982	1982	1982	16
415	20250417	144100	21897657	1982	1982	1982	1982	19
416	20250417	144000	21859999	1982	1982	1982	1982	23
417	20250417	143900	21814413	1982	1982	1982	1982	10
418	20250417	143800	21794593	1982	1982	1982	1982	10
419	20250417	143700	21774773	1982	1982	1982	1982	10
420	20250417	143600	21754953	1982	1982	1982	1982	23
421	20250417	143500	21709367	1982	1982	1982	1982	10
422	20250417	143400	21689547	1982	1982	1982	1982	10
423	20250417	143300	21669727	1982	1982	1982	1982	9
424	20250417	143200	21651889	1982	1982	1982	1982	24
425	20250417	143100	21604321	1982	1982	1982	1982	10
426	20250417	143000	21584501	1982	1982	1982	1982	10
427	20250417	142900	21564681	1982	1982	1982	1982	8
428	20250417	142800	21548825	1982	1982	1982	1982	20
429	20250417	142700	21509185	1982	1982	1982	1982	15
430	20250417	142600	21479455	1982	1982	1982	1982	10
431	20250417	142500	21459635	1982	1982	1982	1982	9
432	20250417	142400	21441797	1982	1982	1982	1982	19
433	20250417	142300	21404139	1982	1982	1982	1982	14
434	20250417	142200	21376391	1982	1982	1982	1982	10
435	20250417	142100	21356571	1982	1982	1982	1982	10
436	20250417	142000	21336751	1982	1982	1982	1982	18
437	20250417	141900	21301075	1982	1982	1982	1982	15
438	20250417	141800	21271345	1982	1982	1982	1982	10
439	20250417	141700	21251525	1982	1982	1982	1982	19
440	20250417	141600	21213867	1982	1982	1982	1982	9
441	20250417	141500	21196029	1982	1982	1982	1982	15
442	20250417	141400	21166299	1982	1982	1982	1982	10
443	20250417	141300	21146479	1982	1982	1982	1982	19
444	20250417	141200	21108821	1982	1982	1982	1982	10
445	20250417	141100	21089001	1982	1982	1982	1982	14
446	20250417	141000	21061253	1982	1982	1982	1982	0
447	20250417	140900	21061253	1982	1982	1982	1982	9
448	20250417	140800	21043415	1982	1982	1982	1982	9
449	20250417	140700	21025577	1982	1982	1982	1982	4
450	20250417	140600	21017649	1982	1982	1982	1982	0
451	20250417	140500	21017649	1982	1982	1982	1982	9
452	20250417	140400	20999811	1982	1982	1982	1982	9
453	20250417	140300	20981973	1982	1982	1982	1982	5
454	20250417	140200	20972063	1982	1982	1982	1982	0
455	20250417	140100	20972063	1982	1982	1982	1982	9
456	20250417	140000	20954225	1982	1982	1982	1982	9
457	20250417	135900	20936387	1982	1982	1982	1982	5
458	20250417	135800	20926477	1982	1982	1982	1982	0
459	20250417	135700	20926477	1982	1982	1982	1982	9
460	20250417	135600	20908639	1982	1982	1982	1982	9
461	20250417	135500	20890801	1982	1982	1982	1982	4
462	20250417	135400	20882873	1982	1982	1982	1982	0
463	20250417	135300	20882873	1982	1982	1982	1982	10
464	20250417	135200	20863053	1982	1982	1982	1982	9
465	20250417	135100	20845215	1982	1982	1982	1982	4
466	20250417	135000	20837287	1982	1982	1982	1982	0
467	20250417	134900	20837287	1982	1982	1982	1982	5
468	20250417	134800	20827377	1982	1982	1982	1982	0
469	20250417	134700	20827377	1982	1982	1982	1982	0
470	20250417	134600	20827377	1982	1982	1982	1982	0
471	20250417	134500	20827377	1982	1982	1982	1982	0
472	20250417	134400	20827377	1982	1982	1982	1982	0
473	20250417	134300	20827377	1982	1982	1982	1982	0
474	20250417	134200	20827377	1982	1982	1982	1982	0
475	20250417	134100	20827377	1982	1982	1982	1982	0
476	20250417	134000	20827377	1982	1982	1982	1982	0
477	20250417	133900	20827377	1982	1982	1982	1982	0
478	20250417	133800	20827377	1982	1982	1982	1982	0
479	20250417	133700	20827377	1982	1982	1982	1982	0
480	20250417	133600	20827377	1982	1982	1982	1982	0
481	20250417	133500	20827377	1982	1982	1982	1982	0
482	20250417	133400	20827377	1982	1982	1982	1982	0
483	20250417	133300	20827377	1982	1982	1982	1982	0
484	20250417	133200	20827377	1982	1982	1982	1982	0
485	20250417	133100	20827377	1982	1982	1982	1982	0
486	20250417	133000	20827377	1982	1982	1982	1982	0
487	20250417	132900	20827377	1982	1982	1982	1982	0
488	20250417	132800	20827377	1982	1982	1982	1982	0
489	20250417	132700	20827377	1982	1982	1982	1982	0
490	20250417	132600	20827377	1982	1982	1982	1982	0
491	20250417	132500	20827377	1982	1982	1982	1982	0
492	20250417	132400	20827377	1982	1982	1982	1982	0
493	20250417	132300	20827377	1982	1982	1982	1982	0
494	20250417	132200	20827377	1982	1982	1982	1982	0
495	20250417	132100	20827377	1982	1982	1982	1982	0
496	20250417	132000	20827377	1982	1982	1982	1982	0
497	20250417	131900	20827377	1982	1982	1982	1982	0
498	20250417	131800	20827377	1982	1982	1982	1982	0
499	20250417	131700	20827377	1982	1982	1982	1982	0
500	20250417	131600	20827377	1982	1982	1982	1982	0
501	20250417	131500	20827377	1982	1982	1982	1982	0
502	20250417	131400	20827377	1982	1982	1982	1982	0
503	20250417	131300	20827377	1982	1982	1982	1982	16
504	20250417	131200	20795665	1982	1982	1982	1982	0
505	20250417	131100	20795665	1982	1982	1982	1982	0
506	20250417	131000	20795665	1982	1982	1982	1982	0
507	20250417	130900	20795665	1982	1982	1982	1982	0
508	20250417	130800	20795665	1982	1982	1982	1982	0
509	20250417	130700	20795665	1982	1982	1982	1982	0
510	20250417	130600	20795665	1982	1982	1982	1982	0
511	20250417	130500	20795665	1982	1982	1982	1982	0
512	20250417	130400	20795665	1982	1982	1982	1982	0
513	20250417	130300	20795665	1982	1982	1982	1982	0
514	20250417	130200	20795665	1982	1982	1982	1982	0
515	20250417	130100	20795665	1982	1982	1982	1982	0
516	20250417	130000	20795665	1982	1982	1982	1982	0
517	20250417	125900	20795665	1982	1982	1982	1982	319
518	20250417	125800	20163407	1982	1982	1982	1982	0
519	20250417	125700	20163407	1982	1982	1982	1982	0
520	20250417	125600	20163407	1982	1982	1982	1982	0
521	20250417	125500	20163407	1982	1982	1982	1982	0
522	20250417	125400	20163407	1982	1982	1982	1982	0
523	20250417	125300	20163407	1982	1982	1982	1982	511
524	20250417	125200	19150605	1982	1982	1982	1982	0
525	20250417	125100	19150605	1982	1982	1982	1982	0
526	20250417	125000	19150605	1982	1982	1982	1982	0
527	20250417	124900	19150605	1982	1982	1982	1982	0
528	20250417	124800	19150605	1982	1982	1982	1982	0
529	20250417	124700	19150605	1982	1982	1982	1982	0
530	20250417	124600	19150605	1982	1982	1982	1982	0
531	20250417	124500	19150605	1982	1982	1982	1982	0
532	20250417	124400	19150605	1982	1982	1982	1982	0
533	20250417	124300	19150605	1982	1982	1982	1982	0
534	20250417	124200	19150605	1982	1982	1982	1982	0
535	20250417	124100	19150605	1982	1982	1982	1982	0
536	20250417	124000	19150605	1982	1982	1982	1982	0
537	20250417	123900	19150605	1982	1982	1982	1982	0
538	20250417	123800	19150605	1982	1982	1982	1982	0
539	20250417	123700	19150605	1982	1982	1982	1982	0
540	20250417	123600	19150605	1982	1982	1982	1982	0
541	20250417	123500	19150605	1982	1982	1982	1982	0
542	20250417	123400	19150605	1982	1982	1982	1982	0
543	20250417	123300	19150605	1982	1982	1982	1982	0
544	20250417	123200	19150605	1982	1982	1982	1982	0
545	20250417	123100	19150605	1982	1982	1982	1982	0
546	20250417	123000	19150605	1982	1982	1982	1982	0
547	20250417	122900	19150605	1982	1982	1982	1982	10
548	20250417	122800	19130785	1980	1980	1980	1980	0
549	20250417	122700	19130785	1980	1980	1980	1980	0
550	20250417	122600	19130785	1980	1980	1980	1980	0
551	20250417	122500	19130785	1980	1980	1980	1980	0
552	20250417	122400	19130785	1980	1980	1980	1980	0
553	20250417	122300	19130785	1980	1980	1980	1980	0
554	20250417	122200	19130785	1980	1980	1980	1980	0
555	20250417	122100	19130785	1980	1980	1980	1980	0
556	20250417	122000	19130785	1980	1980	1980	1980	0
557	20250417	121900	19130785	1980	1980	1980	1980	0
558	20250417	121800	19130785	1980	1980	1980	1980	0
559	20250417	121700	19130785	1980	1980	1980	1980	0
560	20250417	121600	19130785	1980	1980	1980	1980	0
561	20250417	121500	19130785	1980	1980	1980	1980	0
562	20250417	121400	19130785	1980	1980	1980	1980	0
563	20250417	121300	19130785	1980	1980	1980	1980	0
564	20250417	121200	19130785	1980	1980	1980	1980	0
565	20250417	121100	19130785	1980	1980	1980	1980	0
566	20250417	121000	19130785	1980	1980	1980	1980	0
567	20250417	120900	19130785	1980	1980	1980	1980	0
568	20250417	120800	19130785	1980	1980	1980	1980	0
569	20250417	120700	19130785	1980	1980	1980	1980	0
570	20250417	120600	19130785	1980	1980	1980	1980	0
571	20250417	120500	19130785	1980	1980	1980	1980	0
572	20250417	120400	19130785	1980	1980	1980	1980	0
573	20250417	120300	19130785	1980	1980	1980	1980	0
574	20250417	120200	19130785	1980	1980	1980	1980	0
575	20250417	120100	19130785	1980	1980	1980	1980	0
576	20250417	120000	19130785	1980	1980	1980	1980	0
577	20250417	115900	19130785	1980	1980	1980	1980	0
578	20250417	115800	19130785	1980	1980	1980	1980	0
579	20250417	115700	19130785	1980	1980	1980	1980	0
580	20250417	115600	19130785	1980	1980	1980	1980	0
581	20250417	115500	19130785	1980	1980	1980	1980	0
582	20250417	115400	19130785	1980	1980	1980	1980	0
583	20250417	115300	19130785	1980	1980	1980	1980	0
584	20250417	115200	19130785	1980	1980	1980	1980	0
585	20250417	115100	19130785	1980	1980	1980	1980	0
586	20250417	115000	19130785	1980	1980	1980	1980	0
587	20250417	114900	19130785	1980	1980	1980	1980	0
588	20250417	114800	19130785	1980	1980	1980	1980	0
589	20250417	114700	19130785	1980	1980	1980	1980	0
590	20250417	114600	19130785	1980	1980	1980	1980	0
591	20250417	114500	19130785	1980	1980	1980	1980	0
592	20250417	114400	19130785	1980	1980	1980	1980	0
593	20250417	114300	19130785	1980	1980	1980	1980	0
594	20250417	114200	19130785	1980	1980	1980	1980	0
595	20250417	114100	19130785	1980	1980	1980	1980	0
596	20250417	114000	19130785	1980	1980	1980	1980	0
597	20250417	113900	19130785	1980	1980	1980	1980	0
598	20250417	113800	19130785	1980	1980	1980	1980	0
599	20250417	113700	19130785	1980	1980	1980	1980	0
600	20250417	113600	19130785	1980	1980	1980	1980	0
601	20250417	113500	19130785	1980	1980	1980	1980	0
602	20250417	113400	19130785	1980	1980	1980	1980	0
603	20250417	113300	19130785	1980	1980	1980	1980	0
604	20250417	113200	19130785	1980	1980	1980	1980	0
605	20250417	113100	19130785	1980	1980	1980	1980	0
606	20250417	113000	19130785	1980	1980	1980	1980	0
607	20250417	112900	19130785	1980	1980	1980	1980	0
608	20250417	112800	19130785	1980	1980	1980	1980	0
609	20250417	112700	19130785	1980	1980	1980	1980	0
610	20250417	112600	19130785	1980	1980	1980	1980	0
611	20250417	112500	19130785	1980	1980	1980	1980	0
612	20250417	112400	19130785	1980	1980	1980	1980	0
613	20250417	112300	19130785	1980	1980	1980	1980	0
614	20250417	112200	19130785	1980	1980	1980	1980	0
615	20250417	112100	19130785	1980	1980	1980	1980	0
616	20250417	112000	19130785	1980	1980	1980	1980	0
617	20250417	111900	19130785	1980	1980	1980	1980	0
618	20250417	111800	19130785	1980	1980	1980	1980	0
619	20250417	111700	19130785	1980	1980	1980	1980	0
620	20250417	111600	19130785	1980	1980	1980	1980	0
621	20250417	111500	19130785	1980	1980	1980	1980	0
622	20250417	111400	19130785	1980	1980	1980	1980	0
623	20250417	111300	19130785	1980	1980	1980	1980	0
624	20250417	111200	19130785	1980	1980	1980	1980	0
625	20250417	111100	19130785	1980	1980	1980	1980	0
626	20250417	111000	19130785	1980	1980	1980	1980	16
627	20250417	110900	19099105	1980	1980	1980	1980	0
628	20250417	110800	19099105	1980	1980	1980	1980	0
629	20250417	110700	19099105	1980	1981	1981	1980	500
630	20250417	110600	18108941	1981	1981	1981	1981	0
631	20250417	110500	18108941	1981	1981	1981	1981	0
632	20250417	110400	18108941	1981	1981	1981	1981	0
633	20250417	110300	18108941	1981	1981	1981	1981	16
634	20250417	110200	18077245	1981	1981	1981	1981	40
635	20250417	110100	17998005	1991	1991	1991	1991	0
636	20250417	110000	17998005	1991	1991	1991	1991	0
637	20250417	105900	17998005	1991	1991	1991	1991	0
638	20250417	105800	17998005	1991	1991	1991	1991	0
639	20250417	105700	17998005	1991	1991	1991	1991	0
640	20250417	105600	17998005	1991	1991	1991	1991	0
641	20250417	105500	17998005	1991	1991	1991	1991	0
642	20250417	105400	17998005	1991	1991	1991	1991	0
643	20250417	105300	17998005	1991	1991	1991	1991	0
644	20250417	105200	17998005	1991	1991	1991	1991	0
645	20250417	105100	17998005	1991	1991	1991	1991	0
646	20250417	105000	17998005	1991	1991	1991	1991	0
647	20250417	104900	17998005	1991	1991	1991	1991	0
648	20250417	104800	17998005	1991	1991	1991	1991	0
649	20250417	104700	17998005	1991	1991	1991	1991	0
650	20250417	104600	17998005	1991	1991	1991	1991	0
651	20250417	104500	17998005	1991	1991	1991	1991	0
652	20250417	104400	17998005	1991	1991	1991	1991	0
653	20250417	104300	17998005	1991	1991	1991	1991	0
654	20250417	104200	17998005	1991	1991	1991	1991	0
655	20250417	104100	17998005	1991	1991	1991	1991	0
656	20250417	104000	17998005	1991	1991	1991	1991	0
657	20250417	103900	17998005	1991	1991	1991	1991	0
658	20250417	103800	17998005	1991	1991	1991	1991	0
659	20250417	103700	17998005	1991	1991	1991	1991	0
660	20250417	103600	17998005	1991	1991	1991	1991	0
661	20250417	103500	17998005	1991	1991	1991	1991	0
662	20250417	103400	17998005	1991	1991	1991	1991	0
663	20250417	103300	17998005	1991	1991	1991	1991	0
664	20250417	103200	17998005	1991	1991	1991	1991	0
665	20250417	103100	17998005	1991	1991	1991	1991	0
666	20250417	103000	17998005	1991	1991	1991	1991	0
667	20250417	102900	17998005	1991	1991	1991	1991	0
668	20250417	102800	17998005	1991	1991	1991	1991	0
669	20250417	102700	17998005	1991	1991	1991	1991	0
670	20250417	102600	17998005	1991	1991	1991	1991	0
671	20250417	102500	17998005	1991	1991	1991	1991	0
672	20250417	102400	17998005	1991	1991	1991	1991	0
673	20250417	102300	17998005	1991	1991	1991	1991	0
674	20250417	102200	17998005	1991	1991	1991	1991	0
675	20250417	102100	17998005	1991	1991	1991	1991	0
676	20250417	102000	17998005	1991	1991	1991	1991	0
677	20250417	101900	17998005	1991	1991	1991	1991	0
678	20250417	101800	17998005	1991	1991	1991	1991	0
679	20250417	101700	17998005	1991	1991	1991	1991	0
680	20250417	101600	17998005	1991	1991	1991	1991	0
681	20250417	101500	17998005	1991	1991	1991	1991	0
682	20250417	101400	17998005	1991	1981	1991	1981	2
683	20250417	101300	17994033	1992	1992	1992	1992	0
684	20250417	101200	17994033	1992	1992	1992	1992	0
685	20250417	101100	17994033	1992	1992	1992	1992	0
686	20250417	101000	17994033	1992	1992	1992	1992	0
687	20250417	100900	17994033	1992	1992	1992	1992	0
688	20250417	100800	17994033	1992	1992	1992	1992	0
689	20250417	100700	17994033	1992	1992	1992	1992	5
690	20250417	100600	17984073	1993	1993	1993	1993	0
691	20250417	100500	17984073	1993	1993	1993	1993	0
692	20250417	100400	17984073	1993	1993	1993	1993	0
693	20250417	100300	17984073	1993	1993	1993	1993	0
694	20250417	100200	17984073	1993	1993	1993	1993	0
695	20250417	100100	17984073	1993	1993	1993	1993	0
696	20250417	100000	17984073	1993	1993	1993	1993	0
697	20250417	095900	17984073	1993	1993	1993	1993	0
698	20250417	095800	17984073	1993	1993	1993	1993	0
699	20250417	095700	17984073	1993	1993	1993	1993	0
700	20250417	095600	17984073	1993	1993	1993	1993	0
701	20250417	095500	17984073	1993	1983	1993	1983	5000
702	20250417	095400	8028964	1983	1983	1983	1983	0
703	20250417	095300	8028964	1983	1983	1983	1983	0
704	20250417	095200	8028964	1983	1983	1983	1983	0
705	20250417	095100	8028964	1983	1983	1983	1983	0
706	20250417	095000	8028964	1983	1983	1983	1983	20
707	20250417	094900	7989304	1979	1979	1979	1979	0
708	20250417	094800	7989304	1979	1979	1979	1979	0
709	20250417	094700	7989304	1979	1979	1979	1979	0
710	20250417	094600	7989304	1979	1979	1979	1979	0
711	20250417	094500	7989304	1979	1979	1979	1979	0
712	20250417	094400	7989304	1979	1979	1979	1979	0
713	20250417	094300	7989304	1979	1979	1979	1979	0
714	20250417	094200	7989304	1979	1979	1979	1979	0
715	20250417	094100	7989304	1979	1979	1979	1979	0
716	20250417	094000	7989304	1979	1979	1979	1979	0
717	20250417	093900	7989304	1979	1979	1979	1979	0
718	20250417	093800	7989304	1979	1979	1979	1979	0
719	20250417	093700	7989304	1979	1979	1979	1979	0
720	20250417	093600	7989304	1979	1979	1979	1979	0
721	20250417	093500	7989304	1979	1979	1979	1979	0
722	20250417	093400	7989304	1979	1979	1979	1979	0
723	20250417	093300	7989304	1979	1979	1979	1979	0
724	20250417	093200	7989304	1979	1979	1979	1979	0
725	20250417	093100	7989304	1979	1979	1979	1979	0
726	20250417	093000	7989304	1979	1979	1979	1979	0
727	20250417	092900	7989304	1979	1979	1979	1979	0
728	20250417	092800	7989304	1979	1979	1979	1979	0
729	20250417	092700	7989304	1979	1979	1979	1979	0
730	20250417	092600	7989304	1979	1979	1979	1979	0
731	20250417	092500	7989304	1979	1979	1979	1979	0
732	20250417	092400	7989304	1979	1979	1979	1979	0
733	20250417	092300	7989304	1979	1979	1979	1979	16
734	20250417	092200	7957640	1979	1979	1979	1979	0
735	20250417	092100	7957640	1979	1979	1979	1979	0
736	20250417	092000	7957640	1979	1979	1979	1979	0
737	20250417	091900	7957640	1979	1979	1979	1979	0
738	20250417	091800	7957640	1979	1979	1979	1979	0
739	20250417	091700	7957640	1979	1979	1979	1979	0
740	20250417	091600	7957640	1979	1979	1979	1979	0
741	20250417	091500	7957640	1979	1979	1979	1979	0
742	20250417	091400	7957640	1979	1979	1979	1979	0
743	20250417	091300	7957640	1979	1979	1979	1979	0
744	20250417	091200	7957640	1979	1982	1982	1979	4018
745	20250417	091100	1983	1983	1983	1983	1983	0
746	20250417	091000	1983	1983	1983	1983	1983	0
747	20250417	090900	1983	1983	1983	1983	1983	0
748	20250417	090800	1983	1983	1983	1983	1983	0
749	20250417	090700	1983	1983	1983	1983	1983	0
750	20250417	090600	1983	1983	1983	1983	1983	0
751	20250417	090500	1983	1983	1983	1983	1983	0
752	20250417	090400	1983	1983	1983	1983	1983	0
753	20250417	090300	1983	1983	1983	1983	1983	0
754	20250417	090200	1983	1983	1983	1983	1983	0
755	20250417	090100	1983	1983	1983	1983	1983	0
756	20250417	090000	1983	1983	1983	1983	1983	1