KissMeData/052860/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	193700	89100562	2005	2005	2005	2005	732
3	20250319	193600	89100562	2005	2005	2005	2005	0
4	20250319	193500	89100562	2005	2005	2005	2005	0
5	20250319	193400	89100562	2005	2005	2005	2005	0
6	20250319	193300	89100562	2005	2005	2005	2005	0
7	20250319	193200	89100562	2005	2005	2005	2005	0
8	20250319	193100	89100562	2005	2005	2005	2005	0
9	20250319	193000	89100562	2005	2005	2005	2005	0
10	20250319	192900	89100562	2005	2005	2005	2005	0
11	20250319	192800	89100562	2005	2005	2005	2005	0
12	20250319	192700	89100562	2005	2005	2005	2005	0
13	20250319	192600	89100562	2005	2005	2005	2005	0
14	20250319	192500	89100562	2005	2005	2005	2005	0
15	20250319	192400	89100562	2005	2005	2005	2005	0
16	20250319	192300	89100562	2005	2005	2005	2005	0
17	20250319	192200	89100562	2005	2005	2005	2005	0
18	20250319	192100	89100562	2005	2005	2005	2005	0
19	20250319	192000	89100562	2005	2005	2005	2005	0
20	20250319	191900	89100562	2005	2005	2005	2005	0
21	20250319	191800	89100562	2005	2005	2005	2005	0
22	20250319	191700	89100562	2005	2005	2005	2005	0
23	20250319	191600	89100562	2005	2005	2005	2005	0
24	20250319	191500	89100562	2005	2005	2005	2005	0
25	20250319	191400	89100562	2005	2005	2005	2005	0
26	20250319	191300	89100562	2005	2005	2005	2005	0
27	20250319	191200	89100562	2005	2005	2005	2005	0
28	20250319	191100	89100562	2005	2005	2005	2005	0
29	20250319	191000	89100562	2005	2005	2005	2005	0
30	20250319	190900	89100562	2005	2005	2005	2005	0
31	20250319	190800	89100562	2005	2005	2005	2005	0
32	20250319	190700	89100562	2005	2005	2005	2005	732
33	20250319	190600	89100562	2005	2005	2005	2005	0
34	20250319	190500	89100562	2005	2005	2005	2005	0
35	20250319	190400	89100562	2005	2005	2005	2005	0
36	20250319	190300	89100562	2005	2005	2005	2005	0
37	20250319	190200	89100562	2005	2005	2005	2005	0
38	20250319	190100	89100562	2005	2005	2005	2005	0
39	20250319	190000	89100562	2005	2005	2005	2005	0
40	20250319	185900	89100562	2005	2005	2005	2005	0
41	20250319	185800	89100562	2005	2005	2005	2005	0
42	20250319	185700	89100562	2005	2005	2005	2005	0
43	20250319	185600	89100562	2005	2005	2005	2005	0
44	20250319	185500	89100562	2005	2005	2005	2005	0
45	20250319	185400	89100562	2005	2005	2005	2005	0
46	20250319	185300	89100562	2005	2005	2005	2005	0
47	20250319	185200	89100562	2005	2005	2005	2005	0
48	20250319	185100	89100562	2005	2005	2005	2005	0
49	20250319	185000	89100562	2005	2005	2005	2005	0
50	20250319	184900	89100562	2005	2005	2005	2005	0
51	20250319	184800	89100562	2005	2005	2005	2005	0
52	20250319	184700	89100562	2005	2005	2005	2005	0
53	20250319	184600	89100562	2005	2005	2005	2005	0
54	20250319	184500	89100562	2005	2005	2005	2005	0
55	20250319	184400	89100562	2005	2005	2005	2005	0
56	20250319	184300	89100562	2005	2005	2005	2005	0
57	20250319	184200	89100562	2005	2005	2005	2005	0
58	20250319	184100	89100562	2005	2005	2005	2005	0
59	20250319	184000	89100562	2005	2005	2005	2005	0
60	20250319	183900	89100562	2005	2005	2005	2005	0
61	20250319	183800	89100562	2005	2005	2005	2005	0
62	20250319	183700	89100562	2005	2005	2005	2005	732
63	20250319	183600	89100562	2005	2005	2005	2005	0
64	20250319	183500	89100562	2005	2005	2005	2005	0
65	20250319	183400	89100562	2005	2005	2005	2005	0
66	20250319	183300	89100562	2005	2005	2005	2005	0
67	20250319	183200	89100562	2005	2005	2005	2005	0
68	20250319	183100	89100562	2005	2005	2005	2005	0
69	20250319	183000	89100562	2005	2005	2005	2005	0
70	20250319	182900	89100562	2005	2005	2005	2005	0
71	20250319	182800	89100562	2005	2005	2005	2005	0
72	20250319	182700	89100562	2005	2005	2005	2005	0
73	20250319	182600	89100562	2005	2005	2005	2005	0
74	20250319	182500	89100562	2005	2005	2005	2005	0
75	20250319	182400	89100562	2005	2005	2005	2005	0
76	20250319	182300	89100562	2005	2005	2005	2005	0
77	20250319	182200	89100562	2005	2005	2005	2005	0
78	20250319	182100	89100562	2005	2005	2005	2005	0
79	20250319	182000	89100562	2005	2005	2005	2005	0
80	20250319	181900	89100562	2005	2005	2005	2005	0
81	20250319	181800	89100562	2005	2005	2005	2005	0
82	20250319	181700	89100562	2005	2005	2005	2005	0
83	20250319	181600	89100562	2005	2005	2005	2005	0
84	20250319	181500	89100562	2005	2005	2005	2005	0
85	20250319	181400	89100562	2005	2005	2005	2005	0
86	20250319	181300	89100562	2005	2005	2005	2005	0
87	20250319	181200	89100562	2005	2005	2005	2005	0
88	20250319	181100	89100562	2005	2005	2005	2005	0
89	20250319	181000	89100562	2005	2005	2005	2005	0
90	20250319	180900	89100562	2005	2005	2005	2005	0
91	20250319	180800	89100562	2005	2005	2005	2005	0
92	20250319	180700	89100562	2005	2005	2005	2005	732
93	20250319	180600	89100562	2005	2005	2005	2005	0
94	20250319	180500	89100562	2005	2005	2005	2005	0
95	20250319	180400	89100562	2005	2005	2005	2005	0
96	20250319	180300	89100562	2005	2005	2005	2005	0
97	20250319	180200	89100562	2005	2005	2005	2005	0
98	20250319	180100	89100562	2005	2005	2005	2005	0
99	20250319	180000	89100562	2005	2005	2005	2005	0
100	20250319	175900	89100562	2005	2005	2005	2005	0
101	20250319	175800	89100562	2005	2005	2005	2005	0
102	20250319	175700	89100562	2005	2005	2005	2005	0
103	20250319	175600	89100562	2005	2005	2005	2005	0
104	20250319	175500	89100562	2005	2005	2005	2005	0
105	20250319	175400	89100562	2005	2005	2005	2005	0
106	20250319	175300	89100562	2005	2005	2005	2005	0
107	20250319	175200	89100562	2005	2005	2005	2005	0
108	20250319	175100	89100562	2005	2005	2005	2005	0
109	20250319	175000	89100562	2005	2005	2005	2005	0
110	20250319	174900	89100562	2005	2005	2005	2005	0
111	20250319	174800	89100562	2005	2005	2005	2005	0
112	20250319	174700	89100562	2005	2005	2005	2005	0
113	20250319	174600	89100562	2005	2005	2005	2005	0
114	20250319	174500	89100562	2005	2005	2005	2005	0
115	20250319	174400	89100562	2005	2005	2005	2005	0
116	20250319	174300	89100562	2005	2005	2005	2005	0
117	20250319	174200	89100562	2005	2005	2005	2005	0
118	20250319	174100	89100562	2005	2005	2005	2005	0
119	20250319	174000	89100562	2005	2005	2005	2005	0
120	20250319	173900	89100562	2005	2005	2005	2005	0
121	20250319	173800	89100562	2005	2005	2005	2005	0
122	20250319	173700	89100562	2005	2005	2005	2005	732
123	20250319	173600	89100562	2005	2005	2005	2005	0
124	20250319	173500	89100562	2005	2005	2005	2005	0
125	20250319	173400	89100562	2005	2005	2005	2005	0
126	20250319	173300	89100562	2005	2005	2005	2005	0
127	20250319	173200	89100562	2005	2005	2005	2005	0
128	20250319	173100	89100562	2005	2005	2005	2005	0
129	20250319	173000	89100562	2005	2005	2005	2005	0
130	20250319	172900	89100562	2005	2005	2005	2005	0
131	20250319	172800	89100562	2005	2005	2005	2005	0
132	20250319	172700	89100562	2005	2005	2005	2005	0
133	20250319	172600	89100562	2005	2005	2005	2005	0
134	20250319	172500	89100562	2005	2005	2005	2005	0
135	20250319	172400	89100562	2005	2005	2005	2005	0
136	20250319	172300	89100562	2005	2005	2005	2005	0
137	20250319	172200	89100562	2005	2005	2005	2005	0
138	20250319	172100	89100562	2005	2005	2005	2005	0
139	20250319	172000	89100562	2005	2005	2005	2005	0
140	20250319	171900	89100562	2005	2005	2005	2005	0
141	20250319	171800	89100562	2005	2005	2005	2005	0
142	20250319	171700	89100562	2005	2005	2005	2005	0
143	20250319	171600	89100562	2005	2005	2005	2005	0
144	20250319	171500	89100562	2005	2005	2005	2005	0
145	20250319	171400	89100562	2005	2005	2005	2005	0
146	20250319	171300	89100562	2005	2005	2005	2005	0
147	20250319	171200	89100562	2005	2005	2005	2005	0
148	20250319	171100	89100562	2005	2005	2005	2005	0
149	20250319	171000	89100562	2005	2005	2005	2005	0
150	20250319	170900	89100562	2005	2005	2005	2005	0
151	20250319	170800	89100562	2005	2005	2005	2005	0
152	20250319	170700	89100562	2005	2005	2005	2005	732
153	20250319	170600	89100562	2005	2005	2005	2005	0
154	20250319	170500	89100562	2005	2005	2005	2005	0
155	20250319	170400	89100562	2005	2005	2005	2005	0
156	20250319	170300	89100562	2005	2005	2005	2005	0
157	20250319	170200	89100562	2005	2005	2005	2005	0
158	20250319	170100	89100562	2005	2005	2005	2005	0
159	20250319	170000	89100562	2005	2005	2005	2005	0
160	20250319	165900	89100562	2005	2005	2005	2005	0
161	20250319	165800	89100562	2005	2005	2005	2005	0
162	20250319	165700	89100562	2005	2005	2005	2005	0
163	20250319	165600	89100562	2005	2005	2005	2005	0
164	20250319	165500	89100562	2005	2005	2005	2005	0
165	20250319	165400	89100562	2005	2005	2005	2005	0
166	20250319	165300	89100562	2005	2005	2005	2005	0
167	20250319	165200	89100562	2005	2005	2005	2005	0
168	20250319	165100	89100562	2005	2005	2005	2005	0
169	20250319	165000	89100562	2005	2005	2005	2005	0
170	20250319	164900	89100562	2005	2005	2005	2005	0
171	20250319	164800	89100562	2005	2005	2005	2005	0
172	20250319	164700	89100562	2005	2005	2005	2005	0
173	20250319	164600	89100562	2005	2005	2005	2005	0
174	20250319	164500	89100562	2005	2005	2005	2005	0
175	20250319	164400	89100562	2005	2005	2005	2005	0
176	20250319	164300	89100562	2005	2005	2005	2005	0
177	20250319	164200	89100562	2005	2005	2005	2005	0
178	20250319	164100	89100562	2005	2005	2005	2005	0
179	20250319	164000	89100562	2005	2005	2005	2005	0
180	20250319	163900	89100562	2005	2005	2005	2005	0
181	20250319	163800	89100562	2005	2005	2005	2005	0
182	20250319	163700	89100562	2005	2005	2005	2005	732
183	20250319	163600	89100562	2005	2005	2005	2005	0
184	20250319	163500	89100562	2005	2005	2005	2005	0
185	20250319	163400	89100562	2005	2005	2005	2005	0
186	20250319	163300	89100562	2005	2005	2005	2005	0
187	20250319	163200	89100562	2005	2005	2005	2005	0
188	20250319	163100	89100562	2005	2005	2005	2005	0
189	20250319	163000	89100562	2005	2005	2005	2005	0
190	20250319	162900	89100562	2005	2005	2005	2005	0
191	20250319	162800	89100562	2005	2005	2005	2005	0
192	20250319	162700	89100562	2005	2005	2005	2005	0
193	20250319	162600	89100562	2005	2005	2005	2005	0
194	20250319	162500	89100562	2005	2005	2005	2005	0
195	20250319	162400	89100562	2005	2005	2005	2005	0
196	20250319	162300	89100562	2005	2005	2005	2005	0
197	20250319	162200	89100562	2005	2005	2005	2005	0
198	20250319	162100	89100562	2005	2005	2005	2005	0
199	20250319	162000	89100562	2005	2005	2005	2005	0
200	20250319	161900	89100562	2005	2005	2005	2005	0
201	20250319	161800	89100562	2005	2005	2005	2005	0
202	20250319	161700	89100562	2005	2005	2005	2005	0
203	20250319	161600	89100562	2005	2005	2005	2005	0
204	20250319	161500	89100562	2005	2005	2005	2005	0
205	20250319	161400	89100562	2005	2005	2005	2005	0
206	20250319	161300	89100562	2005	2005	2005	2005	0
207	20250319	161200	89100562	2005	2005	2005	2005	0
208	20250319	161100	89100562	2005	2005	2005	2005	0
209	20250319	161000	89100562	2005	2005	2005	2005	0
210	20250319	160900	89100562	2005	2005	2005	2005	0
211	20250319	160800	89100562	2005	2005	2005	2005	0
212	20250319	160700	89100562	2005	2005	2005	2005	732
213	20250319	160600	89100562	2005	2005	2005	2005	0
214	20250319	160500	89100562	2005	2005	2005	2005	0
215	20250319	160400	89100562	2005	2005	2005	2005	0
216	20250319	160300	89100562	2005	2005	2005	2005	0
217	20250319	160200	89100562	2005	2005	2005	2005	0
218	20250319	160100	89100562	2005	2005	2005	2005	0
219	20250319	160000	89100562	2005	2005	2005	2005	0
220	20250319	155900	89100562	2005	2005	2005	2005	0
221	20250319	155800	89100562	2005	2005	2005	2005	0
222	20250319	155700	89100562	2005	2005	2005	2005	0
223	20250319	155600	89100562	2005	2005	2005	2005	0
224	20250319	155500	89100562	2005	2005	2005	2005	0
225	20250319	155400	89100562	2005	2005	2005	2005	0
226	20250319	155300	89100562	2005	2005	2005	2005	0
227	20250319	155200	89100562	2005	2005	2005	2005	0
228	20250319	155100	89100562	2005	2005	2005	2005	0
229	20250319	155000	89100562	2005	2005	2005	2005	0
230	20250319	154900	89100562	2005	2005	2005	2005	0
231	20250319	154800	89100562	2005	2005	2005	2005	0
232	20250319	154700	89100562	2005	2005	2005	2005	0
233	20250319	154600	89100562	2005	2005	2005	2005	0
234	20250319	154500	89100562	2005	2005	2005	2005	0
235	20250319	154400	89100562	2005	2005	2005	2005	0
236	20250319	154300	89100562	2005	2005	2005	2005	0
237	20250319	154200	89100562	2005	2005	2005	2005	0
238	20250319	154100	89100562	2005	2005	2005	2005	0
239	20250319	154000	89100562	2005	2005	2005	2005	0
240	20250319	153900	89100562	2005	2005	2005	2005	0
241	20250319	153800	89100562	2005	2005	2005	2005	0
242	20250319	153700	89100562	2005	2005	2005	2005	732
243	20250319	153600	89100562	2005	2005	2005	2005	0
244	20250319	153500	89100562	2005	2005	2005	2005	0
245	20250319	153400	89100562	2005	2005	2005	2005	0
246	20250319	153300	89100562	2005	2005	2005	2005	0
247	20250319	153200	89100562	2005	2005	2005	2005	0
248	20250319	153100	89100562	2005	2005	2005	2005	0
249	20250319	153000	89100562	2005	2005	2005	2005	732
250	20250319	152900	87632902	1996	1996	1996	1996	0
251	20250319	152800	87632902	1996	1996	1996	1996	0
252	20250319	152700	87632902	1996	1996	1996	1996	0
253	20250319	152600	87632902	1996	1996	1996	1996	0
254	20250319	152500	87632902	1996	1996	1996	1996	0
255	20250319	152400	87632902	1996	1996	1996	1996	0
256	20250319	152300	87632902	1996	1996	1996	1996	0
257	20250319	152200	87632902	1996	1996	1996	1996	0
258	20250319	152100	87632902	1996	1996	1996	1996	0
259	20250319	152000	87632902	1996	1996	1996	1996	0
260	20250319	151900	87632902	1996	1996	1996	1996	1
261	20250319	151800	87630906	2000	2000	2000	2000	0
262	20250319	151700	87630906	2000	2000	2000	2000	0
263	20250319	151600	87630906	2000	2000	2000	2000	0
264	20250319	151500	87630906	2000	2000	2000	2000	0
265	20250319	151400	87630906	2000	2000	2000	2000	0
266	20250319	151300	87630906	2000	2000	2000	2000	303
267	20250319	151200	87024906	1996	1996	1996	1996	0
268	20250319	151100	87024906	1996	1996	1996	1996	0
269	20250319	151000	87024906	1996	1996	1996	1996	0
270	20250319	150900	87024906	1996	1996	1996	1996	0
271	20250319	150800	87024906	1996	1996	1996	1996	0
272	20250319	150700	87024906	1996	1996	1996	1996	0
273	20250319	150600	87024906	1996	1996	1996	1996	0
274	20250319	150500	87024906	1996	1996	1996	1996	0
275	20250319	150400	87024906	1996	1996	1996	1996	0
276	20250319	150300	87024906	1996	1996	1996	1996	0
277	20250319	150200	87024906	1996	1996	1996	1996	0
278	20250319	150100	87024906	1996	1996	1996	1996	0
279	20250319	150000	87024906	1996	1999	2000	1996	116
280	20250319	145900	86793027	2000	2000	2000	2000	0
281	20250319	145800	86793027	2000	2000	2000	2000	4
282	20250319	145700	86785027	2000	2000	2000	2000	0
283	20250319	145600	86785027	2000	2000	2000	2000	0
284	20250319	145500	86785027	2000	2000	2000	2000	0
285	20250319	145400	86785027	2000	2000	2000	2000	0
286	20250319	145300	86785027	2000	2000	2000	2000	0
287	20250319	145200	86785027	2000	2000	2000	2000	0
288	20250319	145100	86785027	2000	2000	2000	2000	0
289	20250319	145000	86785027	2000	2000	2000	2000	34
290	20250319	144900	86717027	1996	1996	1996	1996	0
291	20250319	144800	86717027	1996	1996	1996	1996	0
292	20250319	144700	86717027	1996	1996	1996	1996	1000
293	20250319	144600	84721027	2000	2000	2000	2000	0
294	20250319	144500	84721027	2000	2000	2000	2000	0
295	20250319	144400	84721027	2000	2000	2000	2000	0
296	20250319	144300	84721027	2000	2000	2000	2000	0
297	20250319	144200	84721027	2000	2000	2000	2000	0
298	20250319	144100	84721027	2000	2000	2000	2000	0
299	20250319	144000	84721027	2000	2000	2000	2000	0
300	20250319	143900	84721027	2000	2000	2000	2000	0
301	20250319	143800	84721027	2000	2000	2000	2000	0
302	20250319	143700	84721027	2000	2000	2000	2000	238
303	20250319	143600	84245027	2000	2000	2000	2000	54
304	20250319	143500	84137027	2000	2000	2000	2000	0
305	20250319	143400	84137027	2000	2000	2000	2000	0
306	20250319	143300	84137027	2000	2000	2000	2000	0
307	20250319	143200	84137027	2000	2000	2000	2000	0
308	20250319	143100	84137027	2000	2000	2000	1996	9
309	20250319	143000	84119039	1996	1996	1996	1996	0
310	20250319	142900	84119039	1996	1996	1996	1996	45
311	20250319	142800	84029219	2005	2005	2005	2005	0
312	20250319	142700	84029219	2005	2005	2005	2005	0
313	20250319	142600	84029219	2005	2005	2005	2005	0
314	20250319	142500	84029219	2005	2005	2005	2005	0
315	20250319	142400	84029219	2005	2005	2005	2005	0
316	20250319	142300	84029219	2005	2005	2005	2005	0
317	20250319	142200	84029219	2005	2005	2005	2005	0
318	20250319	142100	84029219	2005	2005	2005	2005	1
319	20250319	142000	84027214	1996	1996	1996	1996	0
320	20250319	141900	84027214	1996	1996	1996	1996	0
321	20250319	141800	84027214	1996	1996	1996	1996	0
322	20250319	141700	84027214	1996	1996	1996	1996	0
323	20250319	141600	84027214	1996	1996	1996	1996	0
324	20250319	141500	84027214	1996	1996	1996	1996	0
325	20250319	141400	84027214	1996	1996	1996	1996	0
326	20250319	141300	84027214	1996	1997	1997	1996	2500
327	20250319	141200	79037180	1997	1997	1997	1997	3
328	20250319	141100	79031189	1997	1997	1997	1997	0
329	20250319	141000	79031189	1997	1997	1997	1997	0
330	20250319	140900	79031189	1997	1997	1997	1997	200
331	20250319	140800	78631789	2000	2000	2000	2000	0
332	20250319	140700	78631789	2000	2000	2000	2000	5505
333	20250319	140600	67621789	2005	2005	2005	2005	0
334	20250319	140500	67621789	2005	2005	2005	2005	0
335	20250319	140400	67621789	2005	2005	2005	2005	0
336	20250319	140300	67621789	2005	2005	2005	2005	0
337	20250319	140200	67621789	2005	2005	2005	2005	0
338	20250319	140100	67621789	2005	2005	2005	2005	71
339	20250319	140000	67479434	2000	2000	2000	2000	2
340	20250319	135900	67475434	2005	2005	2005	2005	0
341	20250319	135800	67475434	2005	2005	2005	2005	0
342	20250319	135700	67475434	2005	2005	2005	2005	0
343	20250319	135600	67475434	2005	2005	2005	2005	0
344	20250319	135500	67475434	2005	2005	2005	2005	0
345	20250319	135400	67475434	2005	2005	2005	2005	4
346	20250319	135300	67467414	2000	2005	2005	2000	5400
347	20250319	135200	56665414	2005	2005	2005	2005	0
348	20250319	135100	56665414	2005	2005	2005	2005	0
349	20250319	135000	56665414	2005	2005	2005	2005	0
350	20250319	134900	56665414	2005	2005	2005	2005	0
351	20250319	134800	56665414	2005	2005	2005	2005	0
352	20250319	134700	56665414	2005	2005	2005	2005	0
353	20250319	134600	56665414	2005	2005	2005	2005	0
354	20250319	134500	56665414	2005	2005	2005	2005	3
355	20250319	134400	56659399	1997	1997	1997	1997	0
356	20250319	134300	56659399	1997	1997	1997	1997	0
357	20250319	134200	56659399	1997	1997	1997	1997	0
358	20250319	134100	56659399	1997	1997	1997	1997	0
359	20250319	134000	56659399	1997	1997	1997	1997	0
360	20250319	133900	56659399	1997	1997	1997	1997	0
361	20250319	133800	56659399	1997	1997	1997	1997	0
362	20250319	133700	56659399	1997	2005	2005	1997	506
363	20250319	133600	55644917	2005	2005	2005	2005	0
364	20250319	133500	55644917	2005	2005	2005	2005	0
365	20250319	133400	55644917	2005	2005	2005	2005	0
366	20250319	133300	55644917	2005	2005	2005	2005	0
367	20250319	133200	55644917	2005	2005	2005	2005	0
368	20250319	133100	55644917	2005	2005	2005	2005	0
369	20250319	133000	55644917	2005	2005	2005	2005	0
370	20250319	132900	55644917	2005	2005	2005	2005	0
371	20250319	132800	55644917	2005	2005	2005	2005	0
372	20250319	132700	55644917	2005	2005	2005	2005	0
373	20250319	132600	55644917	2005	2005	2005	2005	0
374	20250319	132500	55644917	2005	2005	2005	2005	0
375	20250319	132400	55644917	2005	2005	2005	2005	1
376	20250319	132300	55642912	1996	1996	1996	1996	0
377	20250319	132200	55642912	1996	1996	1996	1996	0
378	20250319	132100	55642912	1996	1996	1996	1996	0
379	20250319	132000	55642912	1996	1996	1996	1996	0
380	20250319	131900	55642912	1996	1996	1996	1996	0
381	20250319	131800	55642912	1996	1996	1996	1996	0
382	20250319	131700	55642912	1996	1996	1996	1996	0
383	20250319	131600	55642912	1996	1996	1996	1996	0
384	20250319	131500	55642912	1996	1996	1996	1996	0
385	20250319	131400	55642912	1996	1996	1996	1996	0
386	20250319	131300	55642912	1996	1996	1996	1996	0
387	20250319	131200	55642912	1996	1996	1996	1996	0
388	20250319	131100	55642912	1996	1996	1996	1996	0
389	20250319	131000	55642912	1996	1996	1996	1996	0
390	20250319	130900	55642912	1996	1996	1996	1996	0
391	20250319	130800	55642912	1996	1996	1996	1996	0
392	20250319	130700	55642912	1996	1996	1996	1996	0
393	20250319	130600	55642912	1996	1996	1996	1996	0
394	20250319	130500	55642912	1996	1996	1996	1996	0
395	20250319	130400	55642912	1996	2000	2000	1996	128
396	20250319	130300	55386922	2000	2000	2000	2000	0
397	20250319	130200	55386922	2000	2000	2000	2000	0
398	20250319	130100	55386922	2000	2000	2000	2000	0
399	20250319	130000	55386922	2000	2000	2000	2000	0
400	20250319	125900	55386922	2000	2000	2000	2000	0
401	20250319	125800	55386922	2000	2000	2000	2000	0
402	20250319	125700	55386922	2000	2000	2000	2000	0
403	20250319	125600	55386922	2000	2000	2000	2000	0
404	20250319	125500	55386922	2000	2000	2000	2000	0
405	20250319	125400	55386922	2000	2000	2000	2000	0
406	20250319	125300	55386922	2000	2000	2000	2000	0
407	20250319	125200	55386922	2000	2000	2000	2000	0
408	20250319	125100	55386922	2000	2000	2000	2000	0
409	20250319	125000	55386922	2000	2000	2000	2000	1
410	20250319	124900	55384922	1995	1995	1995	1995	0
411	20250319	124800	55384922	1995	1995	1995	1995	0
412	20250319	124700	55384922	1995	1995	1995	1995	0
413	20250319	124600	55384922	1995	1995	1995	1995	0
414	20250319	124500	55384922	1995	1995	1995	1995	0
415	20250319	124400	55384922	1995	1995	1995	1995	0
416	20250319	124300	55384922	1995	1995	1995	1995	0
417	20250319	124200	55384922	1995	1995	1995	1995	0
418	20250319	124100	55384922	1995	1995	1995	1995	0
419	20250319	124000	55384922	1995	1995	1995	1995	0
420	20250319	123900	55384922	1995	1995	1995	1995	0
421	20250319	123800	55384922	1995	1995	1995	1995	0
422	20250319	123700	55384922	1995	1995	1995	1995	0
423	20250319	123600	55384922	1995	1995	1995	1995	0
424	20250319	123500	55384922	1995	1995	1995	1995	0
425	20250319	123400	55384922	1995	1995	1995	1995	0
426	20250319	123300	55384922	1995	1995	1995	1995	0
427	20250319	123200	55384922	1995	1995	1995	1995	0
428	20250319	123100	55384922	1995	1995	1995	1995	0
429	20250319	123000	55384922	1995	1995	1995	1995	0
430	20250319	122900	55384922	1995	1995	1995	1995	0
431	20250319	122800	55384922	1995	1995	1995	1995	300
432	20250319	122700	54786422	2000	2000	2000	2000	0
433	20250319	122600	54786422	2000	2000	2000	2000	0
434	20250319	122500	54786422	2000	2000	2000	2000	0
435	20250319	122400	54786422	2000	2000	2000	2000	0
436	20250319	122300	54786422	2000	2000	2000	2000	0
437	20250319	122200	54786422	2000	2000	2000	2000	0
438	20250319	122100	54786422	2000	2000	2000	2000	0
439	20250319	122000	54786422	2000	2000	2000	2000	2
440	20250319	121900	54782422	1996	1996	1996	1996	252
441	20250319	121800	54279430	1995	1995	1995	1995	0
442	20250319	121700	54279430	1995	1995	1995	1995	0
443	20250319	121600	54279430	1995	1995	1995	1995	0
444	20250319	121500	54279430	1995	1995	1995	1995	0
445	20250319	121400	54279430	1995	1995	1995	1995	0
446	20250319	121300	54279430	1995	1995	1995	1995	50
447	20250319	121200	54179680	1996	1996	1996	1996	1
448	20250319	121100	54177684	1996	1995	1996	1995	200
449	20250319	121000	53778584	1996	1995	1996	1995	399
450	20250319	120900	52982380	1995	1995	1995	1995	0
451	20250319	120800	52982380	1995	1995	1995	1995	0
452	20250319	120700	52982380	1995	1995	1995	1995	21
453	20250319	120600	52940485	1996	1996	1996	1996	0
454	20250319	120500	52940485	1996	1996	1996	1996	0
455	20250319	120400	52940485	1996	1996	1996	1996	0
456	20250319	120300	52940485	1996	1996	1996	1996	0
457	20250319	120200	52940485	1996	1996	1996	1996	34
458	20250319	120100	52872621	1996	1995	1996	1995	945
459	20250319	120000	50987337	1995	1995	1995	1995	0
460	20250319	115900	50987337	1995	1995	1995	1995	0
461	20250319	115800	50987337	1995	1995	1995	1995	0
462	20250319	115700	50987337	1995	1995	1995	1995	0
463	20250319	115600	50987337	1995	1995	1995	1995	0
464	20250319	115500	50987337	1995	1995	1995	1995	0
465	20250319	115400	50987337	1995	1995	1995	1995	0
466	20250319	115300	50987337	1995	1995	1995	1995	0
467	20250319	115200	50987337	1995	1995	1995	1995	0
468	20250319	115100	50987337	1995	1995	1995	1995	0
469	20250319	115000	50987337	1995	1995	1995	1995	0
470	20250319	114900	50987337	1995	1995	1995	1995	1078
471	20250319	114800	48836727	1995	1995	1995	1995	0
472	20250319	114700	48836727	1995	1996	1996	1995	252
473	20250319	114600	48333935	1996	1996	1996	1996	0
474	20250319	114500	48333935	1996	1996	1996	1996	259
475	20250319	114400	47816971	1996	1996	1996	1996	0
476	20250319	114300	47816971	1996	1996	1996	1996	0
477	20250319	114200	47816971	1996	1996	1996	1996	0
478	20250319	114100	47816971	1996	1996	1996	1996	83
479	20250319	114000	47651303	1996	1996	1996	1996	0
480	20250319	113900	47651303	1996	1996	1996	1996	0
481	20250319	113800	47651303	1996	1996	1996	1996	0
482	20250319	113700	47651303	1996	1996	1996	1996	0
483	20250319	113600	47651303	1996	1996	1996	1996	0
484	20250319	113500	47651303	1996	1996	1996	1996	0
485	20250319	113400	47651303	1996	1996	1996	1996	0
486	20250319	113300	47651303	1996	1996	1996	1996	0
487	20250319	113200	47651303	1996	1996	1996	1996	0
488	20250319	113100	47651303	1996	1996	1996	1996	0
489	20250319	113000	47651303	1996	1996	1996	1996	0
490	20250319	112900	47651303	1996	1996	1996	1996	0
491	20250319	112800	47651303	1996	1996	1996	1996	0
492	20250319	112700	47651303	1996	1996	1996	1996	0
493	20250319	112600	47651303	1996	1996	1996	1996	65
494	20250319	112500	47521563	1996	1996	1996	1996	0
495	20250319	112400	47521563	1996	1996	1996	1996	0
496	20250319	112300	47521563	1996	1996	1996	1996	0
497	20250319	112200	47521563	1996	1997	1997	1996	435
498	20250319	112100	46653067	1995	1995	1995	1995	0
499	20250319	112000	46653067	1995	1995	1995	1995	0
500	20250319	111900	46653067	1995	1995	1995	1995	0
501	20250319	111800	46653067	1995	1995	1995	1995	0
502	20250319	111700	46653067	1995	1995	1995	1995	0
503	20250319	111600	46653067	1995	1995	1995	1995	0
504	20250319	111500	46653067	1995	1995	1995	1995	0
505	20250319	111400	46653067	1995	1995	1995	1995	0
506	20250319	111300	46653067	1995	1995	1995	1995	0
507	20250319	111200	46653067	1995	1995	1995	1995	0
508	20250319	111100	46653067	1995	1995	1995	1995	0
509	20250319	111000	46653067	1995	1995	1995	1995	0
510	20250319	110900	46653067	1995	1995	1995	1995	0
511	20250319	110800	46653067	1995	1995	1995	1995	0
512	20250319	110700	46653067	1995	1995	1995	1995	0
513	20250319	110600	46653067	1995	1995	1995	1995	108
514	20250319	110500	46437607	1995	1995	1995	1995	0
515	20250319	110400	46437607	1995	1995	1995	1995	5
516	20250319	110300	46427632	1995	1995	1995	1995	0
517	20250319	110200	46427632	1995	1995	1995	1995	3
518	20250319	110100	46421647	1995	1994	1995	1994	137
519	20250319	110000	46148468	1995	1995	1995	1995	0
520	20250319	105900	46148468	1995	1995	1995	1995	0
521	20250319	105800	46148468	1995	1995	1995	1995	0
522	20250319	105700	46148468	1995	1995	1995	1995	0
523	20250319	105600	46148468	1995	1995	1995	1995	0
524	20250319	105500	46148468	1995	1995	1995	1995	0
525	20250319	105400	46148468	1995	1995	1995	1995	0
526	20250319	105300	46148468	1995	1995	1995	1995	0
527	20250319	105200	46148468	1995	1995	1995	1995	0
528	20250319	105100	46148468	1995	1995	1995	1995	0
529	20250319	105000	46148468	1995	1995	1995	1995	141
530	20250319	104900	45867173	1995	1995	1995	1995	0
531	20250319	104800	45867173	1995	1995	1995	1995	0
532	20250319	104700	45867173	1995	1995	1995	1995	0
533	20250319	104600	45867173	1995	1995	1995	1995	0
534	20250319	104500	45867173	1995	1995	1995	1995	0
535	20250319	104400	45867173	1995	1995	1995	1995	0
536	20250319	104300	45867173	1995	1995	1995	1995	0
537	20250319	104200	45867173	1995	1995	1995	1995	0
538	20250319	104100	45867173	1995	1995	1995	1995	10
539	20250319	104000	45847223	1994	1994	1994	1994	160
540	20250319	103900	45528183	1995	1995	1995	1995	0
541	20250319	103800	45528183	1995	1995	1995	1995	0
542	20250319	103700	45528183	1995	1995	1995	1995	2
543	20250319	103600	45524193	1995	1995	1995	1995	0
544	20250319	103500	45524193	1995	1995	1995	1995	0
545	20250319	103400	45524193	1995	1995	1995	1995	0
546	20250319	103300	45524193	1995	1995	1995	1995	0
547	20250319	103200	45524193	1995	1995	1995	1995	0
548	20250319	103100	45524193	1995	1995	1995	1995	530
549	20250319	103000	44466843	2000	2000	2000	2000	0
550	20250319	102900	44466843	2000	2000	2000	2000	1
551	20250319	102800	44464843	2000	2000	2000	2000	0
552	20250319	102700	44464843	2000	2000	2000	2000	0
553	20250319	102600	44464843	2000	2000	2000	2000	0
554	20250319	102500	44464843	2000	2000	2000	2000	0
555	20250319	102400	44464843	2000	2000	2000	2000	0
556	20250319	102300	44464843	2000	2000	2000	2000	0
557	20250319	102200	44464843	2000	2000	2000	2000	0
558	20250319	102100	44464843	2000	2000	2000	2000	0
559	20250319	102000	44464843	2000	2000	2000	2000	1
560	20250319	101900	44462843	2000	2000	2000	2000	0
561	20250319	101800	44462843	2000	2000	2000	2000	1
562	20250319	101700	44460843	1996	1996	1996	1996	0
563	20250319	101600	44460843	1996	1996	1996	1996	0
564	20250319	101500	44460843	1996	1996	1996	1996	0
565	20250319	101400	44460843	1996	1996	1996	1996	0
566	20250319	101300	44460843	1996	1996	1996	1996	0
567	20250319	101200	44460843	1996	1996	1996	1996	0
568	20250319	101100	44460843	1996	1996	1996	1996	0
569	20250319	101000	44460843	1996	1996	1996	1996	0
570	20250319	100900	44460843	1996	1996	1996	1996	0
571	20250319	100800	44460843	1996	1996	1996	1996	0
572	20250319	100700	44460843	1996	1996	1996	1996	0
573	20250319	100600	44460843	1996	1996	1996	1996	0
574	20250319	100500	44460843	1996	1996	1996	1996	1
575	20250319	100400	44458847	1997	1997	1997	1997	1
576	20250319	100300	44456850	1995	1995	1995	1995	0
577	20250319	100200	44456850	1995	1995	1995	1995	0
578	20250319	100100	44456850	1995	1995	1995	1995	0
579	20250319	100000	44456850	1995	1995	1995	1995	0
580	20250319	095900	44456850	1995	1995	1995	1995	0
581	20250319	095800	44456850	1995	1995	1995	1995	2
582	20250319	095700	44452860	1993	1996	1996	1993	800
583	20250319	095600	42857392	1994	1994	1994	1994	0
584	20250319	095500	42857392	1994	1994	1994	1994	0
585	20250319	095400	42857392	1994	1994	1994	1994	0
586	20250319	095300	42857392	1994	1994	1994	1994	0
587	20250319	095200	42857392	1994	1994	1994	1994	0
588	20250319	095100	42857392	1994	1994	1994	1994	0
589	20250319	095000	42857392	1994	1994	1994	1994	0
590	20250319	094900	42857392	1994	1994	1994	1994	0
591	20250319	094800	42857392	1994	1995	1995	1994	170
592	20250319	094700	42518362	1994	1994	1994	1994	0
593	20250319	094600	42518362	1994	1994	1994	1994	1
594	20250319	094500	42516368	2000	2000	2000	2000	35
595	20250319	094400	42446368	2000	2000	2000	2000	1
596	20250319	094300	42444368	1993	1995	1995	1993	1162
597	20250319	094200	40126691	1995	1999	1999	1995	121
598	20250319	094100	39884846	1999	2000	2000	1999	801
599	20250319	094000	38283273	2015	2015	2015	2015	0
600	20250319	093900	38283273	2015	2015	2015	2015	0
601	20250319	093800	38283273	2015	2005	2015	1999	470
602	20250319	093700	37342590	2025	2025	2025	2025	0
603	20250319	093600	37342590	2025	2025	2025	2025	0
604	20250319	093500	37342590	2025	2025	2025	2025	0
605	20250319	093400	37342590	2025	2025	2025	2025	0
606	20250319	093300	37342590	2025	2025	2025	2025	0
607	20250319	093200	37342590	2025	2025	2025	2025	0
608	20250319	093100	37342590	2025	2025	2025	2025	0
609	20250319	093000	37342590	2025	2025	2025	2025	0
610	20250319	092900	37342590	2025	2025	2025	2025	0
611	20250319	092800	37342590	2025	2015	2025	2015	150
612	20250319	092700	37040310	2015	2015	2015	2015	100
613	20250319	092600	36838810	2015	2015	2015	2015	0
614	20250319	092500	36838810	2015	2015	2015	2015	0
615	20250319	092400	36838810	2015	2015	2015	2015	0
616	20250319	092300	36838810	2015	2015	2015	2015	0
617	20250319	092200	36838810	2015	2010	2015	2005	1510
618	20250319	092100	33809850	2015	2015	2015	2015	4
619	20250319	092000	33801790	2025	2025	2025	2025	10
620	20250319	091900	33781540	2030	2030	2030	2030	0
621	20250319	091800	33781540	2030	2030	2030	2030	0
622	20250319	091700	33781540	2030	2020	2030	2005	1516
623	20250319	091600	30740025	2020	2025	2025	2020	6
624	20250319	091500	30727880	2030	2030	2030	2030	49
625	20250319	091400	30628410	2030	2030	2030	2030	0
626	20250319	091300	30628410	2030	2030	2030	2030	0
627	20250319	091200	30628410	2030	2030	2030	2030	0
628	20250319	091100	30628410	2030	2030	2030	2030	10
629	20250319	091000	30608110	2030	2030	2030	2030	0
630	20250319	090900	30608110	2030	2030	2030	2030	0
631	20250319	090800	30608110	2030	2030	2030	2030	0
632	20250319	090700	30608110	2030	2030	2030	2030	14
633	20250319	090600	30579690	2070	2070	2070	2070	0
634	20250319	090500	30579690	2070	2070	2070	2070	0
635	20250319	090400	30579690	2070	2070	2070	2070	5
636	20250319	090300	30569340	2000	2000	2000	2000	0
637	20250319	090200	30569340	2000	2040	2040	2000	7000
638	20250319	090100	16549445	2035	2025	2035	2025	760
639	20250319	090000	15004585	2000	2010	2010	2000	7500