KissMeData/205100/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	204500	527582964	1989	1989	1989	1989	6922
3	20250313	204400	527582964	1989	1989	1989	1989	0
4	20250313	204300	527582964	1989	1989	1989	1989	0
5	20250313	204200	527582964	1989	1989	1989	1989	0
6	20250313	204100	527582964	1989	1989	1989	1989	0
7	20250313	204000	527582964	1989	1989	1989	1989	0
8	20250313	203900	527582964	1989	1989	1989	1989	0
9	20250313	203800	527582964	1989	1989	1989	1989	0
10	20250313	203700	527582964	1989	1989	1989	1989	0
11	20250313	203600	527582964	1989	1989	1989	1989	0
12	20250313	203500	527582964	1989	1989	1989	1989	0
13	20250313	203400	527582964	1989	1989	1989	1989	0
14	20250313	203300	527582964	1989	1989	1989	1989	0
15	20250313	203200	527582964	1989	1989	1989	1989	0
16	20250313	203100	527582964	1989	1989	1989	1989	0
17	20250313	203000	527582964	1989	1989	1989	1989	0
18	20250313	202900	527582964	1989	1989	1989	1989	0
19	20250313	202800	527582964	1989	1989	1989	1989	0
20	20250313	202700	527582964	1989	1989	1989	1989	0
21	20250313	202600	527582964	1989	1989	1989	1989	0
22	20250313	202500	527582964	1989	1989	1989	1989	0
23	20250313	202400	527582964	1989	1989	1989	1989	0
24	20250313	202300	527582964	1989	1989	1989	1989	0
25	20250313	202200	527582964	1989	1989	1989	1989	0
26	20250313	202100	527582964	1989	1989	1989	1989	0
27	20250313	202000	527582964	1989	1989	1989	1989	0
28	20250313	201900	527582964	1989	1989	1989	1989	0
29	20250313	201800	527582964	1989	1989	1989	1989	0
30	20250313	201700	527582964	1989	1989	1989	1989	0
31	20250313	201600	527582964	1989	1989	1989	1989	0
32	20250313	201500	527582964	1989	1989	1989	1989	6922
33	20250313	201400	527582964	1989	1989	1989	1989	0
34	20250313	201300	527582964	1989	1989	1989	1989	0
35	20250313	201200	527582964	1989	1989	1989	1989	0
36	20250313	201100	527582964	1989	1989	1989	1989	0
37	20250313	201000	527582964	1989	1989	1989	1989	0
38	20250313	200900	527582964	1989	1989	1989	1989	0
39	20250313	200800	527582964	1989	1989	1989	1989	0
40	20250313	200700	527582964	1989	1989	1989	1989	0
41	20250313	200600	527582964	1989	1989	1989	1989	0
42	20250313	200500	527582964	1989	1989	1989	1989	0
43	20250313	200400	527582964	1989	1989	1989	1989	0
44	20250313	200300	527582964	1989	1989	1989	1989	0
45	20250313	200200	527582964	1989	1989	1989	1989	0
46	20250313	200100	527582964	1989	1989	1989	1989	0
47	20250313	200000	527582964	1989	1989	1989	1989	0
48	20250313	195900	527582964	1989	1989	1989	1989	0
49	20250313	195800	527582964	1989	1989	1989	1989	0
50	20250313	195700	527582964	1989	1989	1989	1989	0
51	20250313	195600	527582964	1989	1989	1989	1989	0
52	20250313	195500	527582964	1989	1989	1989	1989	0
53	20250313	195400	527582964	1989	1989	1989	1989	0
54	20250313	195300	527582964	1989	1989	1989	1989	0
55	20250313	195200	527582964	1989	1989	1989	1989	0
56	20250313	195100	527582964	1989	1989	1989	1989	0
57	20250313	195000	527582964	1989	1989	1989	1989	0
58	20250313	194900	527582964	1989	1989	1989	1989	0
59	20250313	194800	527582964	1989	1989	1989	1989	0
60	20250313	194700	527582964	1989	1989	1989	1989	0
61	20250313	194600	527582964	1989	1989	1989	1989	0
62	20250313	194500	527582964	1989	1989	1989	1989	6922
63	20250313	194400	527582964	1989	1989	1989	1989	0
64	20250313	194300	527582964	1989	1989	1989	1989	0
65	20250313	194200	527582964	1989	1989	1989	1989	0
66	20250313	194100	527582964	1989	1989	1989	1989	0
67	20250313	194000	527582964	1989	1989	1989	1989	0
68	20250313	193900	527582964	1989	1989	1989	1989	0
69	20250313	193800	527582964	1989	1989	1989	1989	0
70	20250313	193700	527582964	1989	1989	1989	1989	0
71	20250313	193600	527582964	1989	1989	1989	1989	0
72	20250313	193500	527582964	1989	1989	1989	1989	0
73	20250313	193400	527582964	1989	1989	1989	1989	0
74	20250313	193300	527582964	1989	1989	1989	1989	0
75	20250313	193200	527582964	1989	1989	1989	1989	0
76	20250313	193100	527582964	1989	1989	1989	1989	0
77	20250313	193000	527582964	1989	1989	1989	1989	0
78	20250313	192900	527582964	1989	1989	1989	1989	0
79	20250313	192800	527582964	1989	1989	1989	1989	0
80	20250313	192700	527582964	1989	1989	1989	1989	0
81	20250313	192600	527582964	1989	1989	1989	1989	0
82	20250313	192500	527582964	1989	1989	1989	1989	0
83	20250313	192400	527582964	1989	1989	1989	1989	0
84	20250313	192300	527582964	1989	1989	1989	1989	0
85	20250313	192200	527582964	1989	1989	1989	1989	0
86	20250313	192100	527582964	1989	1989	1989	1989	0
87	20250313	192000	527582964	1989	1989	1989	1989	0
88	20250313	191900	527582964	1989	1989	1989	1989	0
89	20250313	191800	527582964	1989	1989	1989	1989	0
90	20250313	191700	527582964	1989	1989	1989	1989	0
91	20250313	191600	527582964	1989	1989	1989	1989	0
92	20250313	191500	527582964	1989	1989	1989	1989	6922
93	20250313	191400	527582964	1989	1989	1989	1989	0
94	20250313	191300	527582964	1989	1989	1989	1989	0
95	20250313	191200	527582964	1989	1989	1989	1989	0
96	20250313	191100	527582964	1989	1989	1989	1989	0
97	20250313	191000	527582964	1989	1989	1989	1989	0
98	20250313	190900	527582964	1989	1989	1989	1989	0
99	20250313	190800	527582964	1989	1989	1989	1989	0
100	20250313	190700	527582964	1989	1989	1989	1989	0
101	20250313	190600	527582964	1989	1989	1989	1989	0
102	20250313	190500	527582964	1989	1989	1989	1989	0
103	20250313	190400	527582964	1989	1989	1989	1989	0
104	20250313	190300	527582964	1989	1989	1989	1989	0
105	20250313	190200	527582964	1989	1989	1989	1989	0
106	20250313	190100	527582964	1989	1989	1989	1989	0
107	20250313	190000	527582964	1989	1989	1989	1989	0
108	20250313	185900	527582964	1989	1989	1989	1989	0
109	20250313	185800	527582964	1989	1989	1989	1989	0
110	20250313	185700	527582964	1989	1989	1989	1989	0
111	20250313	185600	527582964	1989	1989	1989	1989	0
112	20250313	185500	527582964	1989	1989	1989	1989	0
113	20250313	185400	527582964	1989	1989	1989	1989	0
114	20250313	185300	527582964	1989	1989	1989	1989	0
115	20250313	185200	527582964	1989	1989	1989	1989	0
116	20250313	185100	527582964	1989	1989	1989	1989	0
117	20250313	185000	527582964	1989	1989	1989	1989	0
118	20250313	184900	527582964	1989	1989	1989	1989	0
119	20250313	184800	527582964	1989	1989	1989	1989	0
120	20250313	184700	527582964	1989	1989	1989	1989	0
121	20250313	184600	527582964	1989	1989	1989	1989	0
122	20250313	184500	527582964	1989	1989	1989	1989	6922
123	20250313	184400	527582964	1989	1989	1989	1989	0
124	20250313	184300	527582964	1989	1989	1989	1989	0
125	20250313	184200	527582964	1989	1989	1989	1989	0
126	20250313	184100	527582964	1989	1989	1989	1989	0
127	20250313	184000	527582964	1989	1989	1989	1989	0
128	20250313	183900	527582964	1989	1989	1989	1989	0
129	20250313	183800	527582964	1989	1989	1989	1989	0
130	20250313	183700	527582964	1989	1989	1989	1989	0
131	20250313	183600	527582964	1989	1989	1989	1989	0
132	20250313	183500	527582964	1989	1989	1989	1989	0
133	20250313	183400	527582964	1989	1989	1989	1989	0
134	20250313	183300	527582964	1989	1989	1989	1989	0
135	20250313	183200	527582964	1989	1989	1989	1989	0
136	20250313	183100	527582964	1989	1989	1989	1989	0
137	20250313	183000	527582964	1989	1989	1989	1989	0
138	20250313	182900	527582964	1989	1989	1989	1989	0
139	20250313	182800	527582964	1989	1989	1989	1989	0
140	20250313	182700	527582964	1989	1989	1989	1989	0
141	20250313	182600	527582964	1989	1989	1989	1989	0
142	20250313	182500	527582964	1989	1989	1989	1989	0
143	20250313	182400	527582964	1989	1989	1989	1989	0
144	20250313	182300	527582964	1989	1989	1989	1989	0
145	20250313	182200	527582964	1989	1989	1989	1989	0
146	20250313	182100	527582964	1989	1989	1989	1989	0
147	20250313	182000	527582964	1989	1989	1989	1989	0
148	20250313	181900	527582964	1989	1989	1989	1989	0
149	20250313	181800	527582964	1989	1989	1989	1989	0
150	20250313	181700	527582964	1989	1989	1989	1989	0
151	20250313	181600	527582964	1989	1989	1989	1989	0
152	20250313	181500	527582964	1989	1989	1989	1989	6922
153	20250313	181400	527582964	1989	1989	1989	1989	0
154	20250313	181300	527582964	1989	1989	1989	1989	0
155	20250313	181200	527582964	1989	1989	1989	1989	0
156	20250313	181100	527582964	1989	1989	1989	1989	0
157	20250313	181000	527582964	1989	1989	1989	1989	0
158	20250313	180900	527582964	1989	1989	1989	1989	0
159	20250313	180800	527582964	1989	1989	1989	1989	0
160	20250313	180700	527582964	1989	1989	1989	1989	0
161	20250313	180600	527582964	1989	1989	1989	1989	0
162	20250313	180500	527582964	1989	1989	1989	1989	0
163	20250313	180400	527582964	1989	1989	1989	1989	0
164	20250313	180300	527582964	1989	1989	1989	1989	0
165	20250313	180200	527582964	1989	1989	1989	1989	0
166	20250313	180100	527582964	1989	1989	1989	1989	0
167	20250313	180000	527582964	1989	1989	1989	1989	0
168	20250313	175900	527582964	1989	1989	1989	1989	0
169	20250313	175800	527582964	1989	1989	1989	1989	0
170	20250313	175700	527582964	1989	1989	1989	1989	0
171	20250313	175600	527582964	1989	1989	1989	1989	0
172	20250313	175500	527582964	1989	1989	1989	1989	0
173	20250313	175400	527582964	1989	1989	1989	1989	0
174	20250313	175300	527582964	1989	1989	1989	1989	0
175	20250313	175200	527582964	1989	1989	1989	1989	0
176	20250313	175100	527582964	1989	1989	1989	1989	0
177	20250313	175000	527582964	1989	1989	1989	1989	0
178	20250313	174900	527582964	1989	1989	1989	1989	0
179	20250313	174800	527582964	1989	1989	1989	1989	0
180	20250313	174700	527582964	1989	1989	1989	1989	0
181	20250313	174600	527582964	1989	1989	1989	1989	0
182	20250313	174500	527582964	1989	1989	1989	1989	6922
183	20250313	174400	527582964	1989	1989	1989	1989	0
184	20250313	174300	527582964	1989	1989	1989	1989	0
185	20250313	174200	527582964	1989	1989	1989	1989	0
186	20250313	174100	527582964	1989	1989	1989	1989	0
187	20250313	174000	527582964	1989	1989	1989	1989	0
188	20250313	173900	527582964	1989	1989	1989	1989	0
189	20250313	173800	527582964	1989	1989	1989	1989	0
190	20250313	173700	527582964	1989	1989	1989	1989	0
191	20250313	173600	527582964	1989	1989	1989	1989	0
192	20250313	173500	527582964	1989	1989	1989	1989	0
193	20250313	173400	527582964	1989	1989	1989	1989	0
194	20250313	173300	527582964	1989	1989	1989	1989	0
195	20250313	173200	527582964	1989	1989	1989	1989	0
196	20250313	173100	527582964	1989	1989	1989	1989	0
197	20250313	173000	527582964	1989	1989	1989	1989	0
198	20250313	172900	527582964	1989	1989	1989	1989	0
199	20250313	172800	527582964	1989	1989	1989	1989	0
200	20250313	172700	527582964	1989	1989	1989	1989	0
201	20250313	172600	527582964	1989	1989	1989	1989	0
202	20250313	172500	527582964	1989	1989	1989	1989	0
203	20250313	172400	527582964	1989	1989	1989	1989	0
204	20250313	172300	527582964	1989	1989	1989	1989	0
205	20250313	172200	527582964	1989	1989	1989	1989	0
206	20250313	172100	527582964	1989	1989	1989	1989	0
207	20250313	172000	527582964	1989	1989	1989	1989	0
208	20250313	171900	527582964	1989	1989	1989	1989	0
209	20250313	171800	527582964	1989	1989	1989	1989	0
210	20250313	171700	527582964	1989	1989	1989	1989	0
211	20250313	171600	527582964	1989	1989	1989	1989	0
212	20250313	171500	527582964	1989	1989	1989	1989	6922
213	20250313	171400	527582964	1989	1989	1989	1989	0
214	20250313	171300	527582964	1989	1989	1989	1989	0
215	20250313	171200	527582964	1989	1989	1989	1989	0
216	20250313	171100	527582964	1989	1989	1989	1989	0
217	20250313	171000	527582964	1989	1989	1989	1989	0
218	20250313	170900	527582964	1989	1989	1989	1989	0
219	20250313	170800	527582964	1989	1989	1989	1989	0
220	20250313	170700	527582964	1989	1989	1989	1989	0
221	20250313	170600	527582964	1989	1989	1989	1989	0
222	20250313	170500	527582964	1989	1989	1989	1989	0
223	20250313	170400	527582964	1989	1989	1989	1989	0
224	20250313	170300	527582964	1989	1989	1989	1989	0
225	20250313	170200	527582964	1989	1989	1989	1989	0
226	20250313	170100	527582964	1989	1989	1989	1989	0
227	20250313	170000	527582964	1989	1989	1989	1989	0
228	20250313	165900	527582964	1989	1989	1989	1989	0
229	20250313	165800	527582964	1989	1989	1989	1989	0
230	20250313	165700	527582964	1989	1989	1989	1989	0
231	20250313	165600	527582964	1989	1989	1989	1989	0
232	20250313	165500	527582964	1989	1989	1989	1989	0
233	20250313	165400	527582964	1989	1989	1989	1989	0
234	20250313	165300	527582964	1989	1989	1989	1989	0
235	20250313	165200	527582964	1989	1989	1989	1989	0
236	20250313	165100	527582964	1989	1989	1989	1989	0
237	20250313	165000	527582964	1989	1989	1989	1989	0
238	20250313	164900	527582964	1989	1989	1989	1989	0
239	20250313	164800	527582964	1989	1989	1989	1989	0
240	20250313	164700	527582964	1989	1989	1989	1989	0
241	20250313	164600	527582964	1989	1989	1989	1989	0
242	20250313	164500	527582964	1989	1989	1989	1989	6922
243	20250313	164400	527582964	1989	1989	1989	1989	0
244	20250313	164300	527582964	1989	1989	1989	1989	0
245	20250313	164200	527582964	1989	1989	1989	1989	0
246	20250313	164100	527582964	1989	1989	1989	1989	0
247	20250313	164000	527582964	1989	1989	1989	1989	0
248	20250313	163900	527582964	1989	1989	1989	1989	0
249	20250313	163800	527582964	1989	1989	1989	1989	0
250	20250313	163700	527582964	1989	1989	1989	1989	0
251	20250313	163600	527582964	1989	1989	1989	1989	0
252	20250313	163500	527582964	1989	1989	1989	1989	0
253	20250313	163400	527582964	1989	1989	1989	1989	0
254	20250313	163300	527582964	1989	1989	1989	1989	0
255	20250313	163200	527582964	1989	1989	1989	1989	0
256	20250313	163100	527582964	1989	1989	1989	1989	0
257	20250313	163000	527582964	1989	1989	1989	1989	0
258	20250313	162900	527582964	1989	1989	1989	1989	0
259	20250313	162800	527582964	1989	1989	1989	1989	0
260	20250313	162700	527582964	1989	1989	1989	1989	0
261	20250313	162600	527582964	1989	1989	1989	1989	0
262	20250313	162500	527582964	1989	1989	1989	1989	0
263	20250313	162400	527582964	1989	1989	1989	1989	0
264	20250313	162300	527582964	1989	1989	1989	1989	0
265	20250313	162200	527582964	1989	1989	1989	1989	0
266	20250313	162100	527582964	1989	1989	1989	1989	0
267	20250313	162000	527582964	1989	1989	1989	1989	0
268	20250313	161900	527582964	1989	1989	1989	1989	0
269	20250313	161800	527582964	1989	1989	1989	1989	0
270	20250313	161700	527582964	1989	1989	1989	1989	0
271	20250313	161600	527582964	1989	1989	1989	1989	0
272	20250313	161500	527582964	1989	1989	1989	1989	6922
273	20250313	161400	527582964	1989	1989	1989	1989	0
274	20250313	161300	527582964	1989	1989	1989	1989	0
275	20250313	161200	527582964	1989	1989	1989	1989	0
276	20250313	161100	527582964	1989	1989	1989	1989	0
277	20250313	161000	527582964	1989	1989	1989	1989	0
278	20250313	160900	527582964	1989	1989	1989	1989	0
279	20250313	160800	527582964	1989	1989	1989	1989	0
280	20250313	160700	527582964	1989	1989	1989	1989	0
281	20250313	160600	527582964	1989	1989	1989	1989	0
282	20250313	160500	527582964	1989	1989	1989	1989	0
283	20250313	160400	527582964	1989	1989	1989	1989	0
284	20250313	160300	527582964	1989	1989	1989	1989	0
285	20250313	160200	527582964	1989	1989	1989	1989	0
286	20250313	160100	527582964	1989	1989	1989	1989	0
287	20250313	160000	527582964	1989	1989	1989	1989	0
288	20250313	155900	527582964	1989	1989	1989	1989	0
289	20250313	155800	527582964	1989	1989	1989	1989	0
290	20250313	155700	527582964	1989	1989	1989	1989	0
291	20250313	155600	527582964	1989	1989	1989	1989	0
292	20250313	155500	527582964	1989	1989	1989	1989	0
293	20250313	155400	527582964	1989	1989	1989	1989	0
294	20250313	155300	527582964	1989	1989	1989	1989	0
295	20250313	155200	527582964	1989	1989	1989	1989	0
296	20250313	155100	527582964	1989	1989	1989	1989	0
297	20250313	155000	527582964	1989	1989	1989	1989	0
298	20250313	154900	527582964	1989	1989	1989	1989	0
299	20250313	154800	527582964	1989	1989	1989	1989	0
300	20250313	154700	527582964	1989	1989	1989	1989	0
301	20250313	154600	527582964	1989	1989	1989	1989	0
302	20250313	154500	527582964	1989	1989	1989	1989	6922
303	20250313	154400	527582964	1989	1989	1989	1989	0
304	20250313	154300	527582964	1989	1989	1989	1989	0
305	20250313	154200	527582964	1989	1989	1989	1989	0
306	20250313	154100	527582964	1989	1989	1989	1989	0
307	20250313	154000	527582964	1989	1989	1989	1989	0
308	20250313	153900	527582964	1989	1989	1989	1989	0
309	20250313	153800	527582964	1989	1989	1989	1989	0
310	20250313	153700	527582964	1989	1989	1989	1989	0
311	20250313	153600	527582964	1989	1989	1989	1989	0
312	20250313	153500	527582964	1989	1989	1989	1989	0
313	20250313	153400	527582964	1989	1989	1989	1989	0
314	20250313	153300	527582964	1989	1989	1989	1989	0
315	20250313	153200	527582964	1989	1989	1989	1989	0
316	20250313	153100	527582964	1989	1989	1989	1989	0
317	20250313	153000	527582964	1989	1989	1989	1989	6922
318	20250313	152900	513815106	1989	1989	1989	1989	0
319	20250313	152800	513815106	1989	1989	1989	1989	0
320	20250313	152700	513815106	1989	1989	1989	1989	0
321	20250313	152600	513815106	1989	1989	1989	1989	0
322	20250313	152500	513815106	1989	1989	1989	1989	0
323	20250313	152400	513815106	1989	1989	1989	1989	0
324	20250313	152300	513815106	1989	1989	1989	1989	0
325	20250313	152200	513815106	1989	1989	1989	1989	0
326	20250313	152100	513815106	1989	1989	1989	1989	0
327	20250313	152000	513815106	1989	1989	1989	1989	0
328	20250313	151900	513815106	1989	1990	1990	1989	20
329	20250313	151800	513775321	1988	1991	1991	1988	1077
330	20250313	151700	511632375	1991	1991	1991	1991	0
331	20250313	151600	511632375	1991	1990	1991	1990	7
332	20250313	151500	511618442	1990	1990	1990	1990	478
333	20250313	151400	510667222	1990	1991	1992	1990	1129
334	20250313	151300	508419483	1991	1991	1992	1991	586
335	20250313	151200	507252721	1991	1991	1991	1991	6
336	20250313	151100	507240775	1990	1990	1990	1990	0
337	20250313	151000	507240775	1990	1991	1991	1990	164
338	20250313	150900	506914411	1991	1991	1991	1991	4
339	20250313	150800	506906447	1991	1991	1991	1990	97
340	20250313	150700	506713351	1991	1990	1991	1990	130
341	20250313	150600	506454641	1991	1990	1991	1990	76
342	20250313	150500	506303395	1991	1990	1991	1990	859
343	20250313	150400	504593975	1990	1991	1991	1990	536
344	20250313	150300	503527296	1991	1991	1991	1991	6
345	20250313	150200	503515350	1990	1990	1990	1990	1
346	20250313	150100	503513360	1990	1990	1990	1990	31
347	20250313	150000	503451670	1991	1992	1992	1991	104
348	20250313	145900	503244592	1991	1992	1992	1991	104
349	20250313	145800	503037524	1991	1991	1991	1991	70
350	20250313	145700	502898154	1992	1992	1992	1992	0
351	20250313	145600	502898154	1992	1992	1992	1992	1
352	20250313	145500	502896162	1993	1993	1993	1993	0
353	20250313	145400	502896162	1993	1993	1993	1993	0
354	20250313	145300	502896162	1993	1993	1993	1993	0
355	20250313	145200	502896162	1993	1993	1993	1993	0
356	20250313	145100	502896162	1993	1993	1993	1993	10
357	20250313	145000	502876232	1993	1993	1993	1993	1
358	20250313	144900	502874239	1993	1993	1993	1993	2
359	20250313	144800	502870253	1987	1987	1987	1987	0
360	20250313	144700	502870253	1987	1987	1987	1987	0
361	20250313	144600	502870253	1987	1987	1987	1987	0
362	20250313	144500	502870253	1987	1987	1987	1987	0
363	20250313	144400	502870253	1987	1987	1987	1987	0
364	20250313	144300	502870253	1987	1988	1988	1987	3000
365	20250313	144200	496909233	1988	1988	1988	1988	0
366	20250313	144100	496909233	1988	1988	1988	1988	0
367	20250313	144000	496909233	1988	1988	1988	1988	0
368	20250313	143900	496909233	1988	1988	1988	1988	69
369	20250313	143800	496772061	1993	1993	1993	1993	0
370	20250313	143700	496772061	1993	1993	1993	1993	0
371	20250313	143600	496772061	1993	1993	1993	1993	0
372	20250313	143500	496772061	1993	1993	1993	1993	21
373	20250313	143400	496730208	1993	1993	1993	1993	0
374	20250313	143300	496730208	1993	1993	1993	1993	0
375	20250313	143200	496730208	1993	1993	1993	1993	147
376	20250313	143100	496437237	1987	1987	1987	1987	15
377	20250313	143000	496407432	1992	1992	1992	1992	4
378	20250313	142900	496399464	1992	1992	1992	1992	1
379	20250313	142800	496397472	1985	1985	1985	1985	0
380	20250313	142700	496397472	1985	1985	1985	1985	0
381	20250313	142600	496397472	1985	1985	1985	1985	190
382	20250313	142500	496020322	1985	1990	1995	1985	18292
383	20250313	142400	459655929	1996	1989	1996	1989	3
384	20250313	142300	459649955	1990	1990	1990	1990	5000
385	20250313	142200	449699955	1995	1995	1995	1995	0
386	20250313	142100	449699955	1995	1995	1995	1995	491
387	20250313	142000	448720410	1995	1995	1995	1995	30
388	20250313	141900	448660560	1995	1995	1995	1995	3
389	20250313	141800	448654575	1995	1995	1995	1995	0
390	20250313	141700	448654575	1995	1995	1995	1995	26
391	20250313	141600	448602705	1989	1989	1989	1989	0
392	20250313	141500	448602705	1989	1989	1989	1989	0
393	20250313	141400	448602705	1989	1989	1989	1989	800
394	20250313	141300	447011505	1990	1990	1990	1990	2710
395	20250313	141200	441618605	1990	1990	1990	1990	502
396	20250313	141100	440619625	1990	1990	1990	1990	0
397	20250313	141000	440619625	1990	1990	1990	1990	0
398	20250313	140900	440619625	1990	1992	1992	1990	1776
399	20250313	140800	437085380	1995	1995	1995	1995	0
400	20250313	140700	437085380	1995	1995	1995	1995	1
401	20250313	140600	437083385	1991	1991	1995	1990	53
402	20250313	140500	436977901	1992	1992	1992	1992	0
403	20250313	140400	436977901	1992	1992	1992	1992	0
404	20250313	140300	436977901	1992	1992	1992	1992	37
405	20250313	140200	436904197	1992	1992	1992	1991	969
406	20250313	140100	434973979	1993	1994	1994	1993	1239
407	20250313	140000	432504351	1995	1995	1995	1995	1
408	20250313	135900	432502356	1993	1993	1993	1993	0
409	20250313	135800	432502356	1993	1993	1993	1993	0
410	20250313	135700	432502356	1993	1993	1993	1993	16
411	20250313	135600	432470468	1993	1993	1993	1993	0
412	20250313	135500	432470468	1993	1993	1993	1993	0
413	20250313	135400	432470468	1993	1994	1994	1993	4
414	20250313	135300	432462493	1995	1995	1995	1995	1
415	20250313	135200	432460498	1993	1993	1993	1993	0
416	20250313	135100	432460498	1993	1993	1993	1993	3
417	20250313	135000	432454519	1995	1995	1995	1995	0
418	20250313	134900	432454519	1995	1993	1995	1993	302
419	20250313	134800	431852629	1995	1993	1995	1992	761
420	20250313	134700	430335986	1995	1994	1995	1993	3100
421	20250313	134600	424156953	1995	1995	1995	1995	20
422	20250313	134500	424117053	1995	1994	1995	1994	520
423	20250313	134400	423079953	1997	1997	1997	1997	0
424	20250313	134300	423079953	1997	1994	1997	1994	1165
425	20250313	134200	420756938	1994	1994	1994	1994	2
426	20250313	134100	420752950	1994	1994	1994	1994	0
427	20250313	134000	420752950	1994	1994	1994	1994	5
428	20250313	133900	420742980	1995	1995	1995	1995	0
429	20250313	133800	420742980	1995	1995	1995	1995	0
430	20250313	133700	420742980	1995	1995	1995	1995	1
431	20250313	133600	420740985	1995	1995	1995	1995	0
432	20250313	133500	420740985	1995	1995	1995	1995	0
433	20250313	133400	420740985	1995	1995	1995	1995	0
434	20250313	133300	420740985	1995	1997	1997	1995	5
435	20250313	133200	420731006	1997	1997	1997	1997	0
436	20250313	133100	420731006	1997	1997	1997	1997	0
437	20250313	133000	420731006	1997	1998	1998	1997	41
438	20250313	132900	420649089	1998	1998	1998	1998	0
439	20250313	132800	420649089	1998	1996	1998	1996	3
440	20250313	132700	420643098	1998	1992	1998	1992	201
441	20250313	132600	420242700	1998	1998	1998	1998	0
442	20250313	132500	420242700	1998	1998	1998	1998	1
443	20250313	132400	420240702	1992	1992	1992	1992	182
444	20250313	132300	419878158	1988	1988	1988	1988	98
445	20250313	132200	419683334	1991	1991	1991	1991	0
446	20250313	132100	419683334	1991	1991	1991	1991	2
447	20250313	132000	419679352	1992	1988	1992	1988	464
448	20250313	131900	418756916	1988	1988	1988	1988	0
449	20250313	131800	418756916	1988	1988	1988	1988	0
450	20250313	131700	418756916	1988	1992	1992	1988	2
451	20250313	131600	418752936	1990	1990	1990	1990	808
452	20250313	131500	417145016	1990	1990	1990	1990	0
453	20250313	131400	417145016	1990	1990	1990	1990	1
454	20250313	131300	417143026	1987	1987	1987	1987	550
455	20250313	131200	416050176	1990	1990	1990	1990	1
456	20250313	131100	416048186	1990	1990	1990	1990	1
457	20250313	131000	416046196	1987	1987	1987	1987	0
458	20250313	130900	416046196	1987	1987	1987	1987	0
459	20250313	130800	416046196	1987	1987	1987	1987	0
460	20250313	130700	416046196	1987	1987	1987	1987	0
461	20250313	130600	416046196	1987	1988	1988	1987	6530
462	20250313	130500	403071081	1988	1988	1988	1988	0
463	20250313	130400	403071081	1988	1988	1988	1988	300
464	20250313	130300	402474681	1987	1987	1987	1987	570
465	20250313	130200	401342091	1987	1987	1987	1987	1197
466	20250313	130100	398963652	1988	1988	1988	1988	2
467	20250313	130000	398959676	1988	1987	1988	1987	1302
468	20250313	125900	396372600	1987	1988	1988	1987	201
469	20250313	125800	395973212	1989	1987	1989	1987	612
470	20250313	125700	394756544	1989	1988	1989	1988	183
471	20250313	125600	394392739	1990	1990	1992	1990	5002
472	20250313	125500	384438757	1990	1990	1990	1990	0
473	20250313	125400	384438757	1990	1990	1990	1990	0
474	20250313	125300	384438757	1990	1991	1991	1990	1702
475	20250313	125200	381051477	1991	1991	1991	1991	101
476	20250313	125100	380850386	1991	1991	1991	1991	0
477	20250313	125000	380850386	1991	1991	1991	1991	5
478	20250313	124900	380840431	1991	1991	1991	1991	0
479	20250313	124800	380840431	1991	1992	1992	1991	2470
480	20250313	124700	375922660	1991	1991	1991	1991	6
481	20250313	124600	375910714	1991	1992	1992	1991	3200
482	20250313	124500	369539001	1993	1993	1993	1993	2
483	20250313	124400	369535015	1993	1993	1993	1993	300
484	20250313	124300	368937115	1993	1997	1997	1993	522
485	20250313	124200	367896745	1993	1993	1993	1993	201
486	20250313	124100	367496152	1998	1998	1998	1998	0
487	20250313	124000	367496152	1998	1998	1998	1998	0
488	20250313	123900	367496152	1998	1998	1998	1998	0
489	20250313	123800	367496152	1998	1998	1998	1998	0
490	20250313	123700	367496152	1998	1998	1998	1998	0
491	20250313	123600	367496152	1998	1998	1998	1998	1694
492	20250313	123500	364111540	1998	1998	1998	1998	0
493	20250313	123400	364111540	1998	1998	1998	1998	0
494	20250313	123300	364111540	1998	1998	1998	1998	0
495	20250313	123200	364111540	1998	1998	1998	1998	0
496	20250313	123100	364111540	1998	1998	1998	1998	3
497	20250313	123000	364105546	1998	1995	1998	1995	4
498	20250313	122900	364097561	1995	1995	1995	1995	199
499	20250313	122800	363700556	1992	1995	1995	1992	201
500	20250313	122700	363300161	1993	1994	1995	1993	503
501	20250313	122600	362297180	1994	1994	1994	1994	2
502	20250313	122500	362293192	1991	1991	1991	1991	1
503	20250313	122400	362291201	1993	1993	1993	1993	0
504	20250313	122300	362291201	1993	1993	1993	1993	500
505	20250313	122200	361294701	1993	1993	1993	1993	1
506	20250313	122100	361292708	1993	1993	1993	1993	0
507	20250313	122000	361292708	1993	1993	1993	1993	0
508	20250313	121900	361292708	1993	1993	1993	1993	1
509	20250313	121800	361290715	1994	1994	1994	1994	0
510	20250313	121700	361290715	1994	1994	1994	1994	0
511	20250313	121600	361290715	1994	1994	1994	1994	0
512	20250313	121500	361290715	1994	1990	1994	1990	1760
513	20250313	121400	357788311	1990	1990	1990	1990	0
514	20250313	121300	357788311	1990	1990	1990	1990	10
515	20250313	121200	357768411	1987	1987	1987	1987	0
516	20250313	121100	357768411	1987	1987	1987	1987	1007
517	20250313	121000	355767502	1987	1988	1988	1987	3246
518	20250313	120900	349317669	1989	1990	1990	1989	8233
519	20250313	120800	332934000	1991	1992	1992	1991	5735
520	20250313	120700	321513068	1992	1993	1993	1992	514
521	20250313	120600	320488680	1993	1992	1993	1992	214
522	20250313	120500	320062192	1992	1992	1992	1992	20
523	20250313	120400	320022352	1992	1992	1992	1992	10
524	20250313	120300	320002432	1992	1993	1993	1992	1751
525	20250313	120200	316513734	1994	1994	1994	1994	1904
526	20250313	120100	312717158	1995	1995	1995	1995	2
527	20250313	120000	312713168	1995	1995	1995	1995	3408
528	20250313	115900	305914208	1996	1995	1996	1995	800
529	20250313	115800	304317908	1995	1995	1995	1995	1125
530	20250313	115700	302073533	1994	1994	1994	1994	0
531	20250313	115600	302073533	1994	1994	1994	1994	0
532	20250313	115500	302073533	1994	1994	1994	1994	2905
533	20250313	115400	296280963	1995	1995	1995	1995	201
534	20250313	115300	295879968	1996	1996	1996	1996	0
535	20250313	115200	295879968	1996	1996	1996	1996	73
536	20250313	115100	295734260	1996	1996	1996	1996	427
537	20250313	115000	294881968	1995	1995	1995	1995	377
538	20250313	114900	294129853	1993	1993	1993	1993	587
539	20250313	114800	292959962	1994	1997	1997	1994	5783
540	20250313	114700	281420009	1997	1997	1997	1997	0
541	20250313	114600	281420009	1997	1997	1997	1997	1527
542	20250313	114500	278370590	1998	1999	1999	1998	212
543	20250313	114400	277946814	2000	2000	2000	2000	10
544	20250313	114300	277926814	2000	2000	2000	2000	0
545	20250313	114200	277926814	2000	2000	2000	2000	0
546	20250313	114100	277926814	2000	2000	2000	2000	0
547	20250313	114000	277926814	2000	2000	2000	2000	0
548	20250313	113900	277926814	2000	2000	2000	2000	0
549	20250313	113800	277926814	2000	2000	2000	2000	0
550	20250313	113700	277926814	2000	2000	2000	2000	0
551	20250313	113600	277926814	2000	2000	2000	2000	0
552	20250313	113500	277926814	2000	2000	2000	2000	0
553	20250313	113400	277926814	2000	2000	2000	2000	0
554	20250313	113300	277926814	2000	2000	2000	2000	0
555	20250313	113200	277926814	2000	2000	2000	2000	50
556	20250313	113100	277826814	2000	2000	2000	2000	0
557	20250313	113000	277826814	2000	2000	2000	2000	0
558	20250313	112900	277826814	2000	2000	2000	2000	0
559	20250313	112800	277826814	2000	2000	2000	2000	0
560	20250313	112700	277826814	2000	2000	2000	2000	10
561	20250313	112600	277806814	2000	2000	2000	2000	250
562	20250313	112500	277306814	1997	1998	1998	1997	178
563	20250313	112400	276951337	1997	1997	1997	1997	0
564	20250313	112300	276951337	1997	1997	1997	1997	0
565	20250313	112200	276951337	1997	1997	1997	1997	0
566	20250313	112100	276951337	1997	1997	1997	1997	431
567	20250313	112000	276090630	1997	1998	1998	1997	998
568	20250313	111900	274097300	1998	2000	2000	1998	7661
569	20250313	111800	258782303	2000	2000	2000	2000	165
570	20250313	111700	258452303	2000	2000	2000	2000	30
571	20250313	111600	258392303	2005	2005	2005	2005	400
572	20250313	111500	257590303	2005	2005	2005	2005	0
573	20250313	111400	257590303	2005	2005	2005	2005	4
574	20250313	111300	257582283	2000	2000	2000	2000	500
575	20250313	111200	256582283	2005	2005	2005	2005	300
576	20250313	111100	255980783	2005	2005	2005	2005	0
577	20250313	111000	255980783	2005	2005	2005	2005	0
578	20250313	110900	255980783	2005	2005	2005	2005	0
579	20250313	110800	255980783	2005	2005	2005	2005	0
580	20250313	110700	255980783	2005	2005	2005	2005	0
581	20250313	110600	255980783	2005	2005	2005	2005	0
582	20250313	110500	255980783	2005	2000	2005	2000	15004
583	20250313	110400	225972763	2005	2005	2005	2005	0
584	20250313	110300	225972763	2005	2005	2005	2005	1701
585	20250313	110200	222562258	2005	2005	2005	2005	0
586	20250313	110100	222562258	2005	2000	2005	2000	541
587	20250313	110000	221480038	2000	2005	2005	2000	614
588	20250313	105900	220248973	2005	2005	2005	2005	0
589	20250313	105800	220248973	2005	2005	2005	2005	220
590	20250313	105700	219807873	2005	2005	2005	2005	1073
591	20250313	105600	217656508	2005	2005	2005	2005	0
592	20250313	105500	217656508	2005	2005	2005	2005	499
593	20250313	105400	216656013	2010	2010	2010	2010	0
594	20250313	105300	216656013	2010	2010	2010	2010	0
595	20250313	105200	216656013	2010	2010	2010	2010	1
596	20250313	105100	216654003	2010	2010	2010	2010	1
597	20250313	105000	216651993	2010	2010	2010	2010	0
598	20250313	104900	216651993	2010	2010	2010	2010	4
599	20250313	104800	216643953	2010	2010	2010	2010	13
600	20250313	104700	216617823	2005	2005	2005	2005	0
601	20250313	104600	216617823	2005	2010	2010	2005	58
602	20250313	104500	216501523	2010	2010	2010	2010	0
603	20250313	104400	216501523	2010	2010	2010	2010	0
604	20250313	104300	216501523	2010	2010	2010	2010	0
605	20250313	104200	216501523	2010	2010	2010	2010	4
606	20250313	104100	216493483	2005	2005	2005	2005	1
607	20250313	104000	216491478	2010	2010	2010	2010	0
608	20250313	103900	216491478	2010	2010	2010	2010	540
609	20250313	103800	215406078	2010	2010	2010	2010	0
610	20250313	103700	215406078	2010	2010	2010	2010	1
611	20250313	103600	215404068	2010	2010	2010	2010	12
612	20250313	103500	215379948	2010	2010	2010	2010	105
613	20250313	103400	215168898	2010	2010	2010	2010	0
614	20250313	103300	215168898	2010	2010	2010	2010	0
615	20250313	103200	215168898	2010	2010	2010	2010	0
616	20250313	103100	215168898	2010	2010	2010	2010	8
617	20250313	103000	215152818	2010	2010	2010	2010	0
618	20250313	102900	215152818	2010	2010	2010	2010	722
619	20250313	102800	213701598	2010	2010	2010	2010	100
620	20250313	102700	213500598	2010	2010	2010	2010	0
621	20250313	102600	213500598	2010	2005	2010	2005	1190
622	20250313	102500	211114028	2005	2005	2005	2005	500
623	20250313	102400	210111528	2010	2010	2010	2010	0
624	20250313	102300	210111528	2010	2010	2010	2010	0
625	20250313	102200	210111528	2010	2010	2010	2010	10
626	20250313	102100	210091428	2010	2010	2010	2010	0
627	20250313	102000	210091428	2010	2010	2010	2010	4
628	20250313	101900	210083388	2000	2000	2000	2000	0
629	20250313	101800	210083388	2000	2000	2000	2000	200
630	20250313	101700	209683388	2010	2010	2010	2010	1
631	20250313	101600	209681378	2010	2010	2010	2010	0
632	20250313	101500	209681378	2010	2000	2010	2000	141
633	20250313	101400	209399368	2010	2000	2010	2000	2860
634	20250313	101300	203675273	2000	2005	2005	2000	3
635	20250313	101200	203669268	2005	2005	2005	2005	150
636	20250313	101100	203368518	2005	2005	2005	2005	996
637	20250313	101000	201371538	2005	2005	2005	2005	200
638	20250313	100900	200970538	2005	2005	2005	2005	512
639	20250313	100800	199943978	2005	2005	2005	2005	3494
640	20250313	100700	192938508	2010	2005	2010	2005	260
641	20250313	100600	192417183	2005	2005	2005	2005	4
642	20250313	100500	192409163	2005	2005	2005	2005	201
643	20250313	100400	192006158	2000	2005	2005	2000	4090
644	20250313	100300	183807128	2010	2005	2010	2005	337
645	20250313	100200	183131423	2005	2005	2005	2005	7
646	20250313	100100	183117388	2005	2010	2010	2005	18
647	20250313	100000	183081248	2005	2005	2005	2005	2631
648	20250313	095900	177806093	2005	2005	2005	2005	74
649	20250313	095800	177657723	2005	2005	2005	2005	24
650	20250313	095700	177609603	2005	2005	2005	2005	300
651	20250313	095600	177008103	2005	2005	2005	2005	1200
652	20250313	095500	174602103	2015	2015	2015	2010	516
653	20250313	095400	173564863	2015	2015	2015	2015	0
654	20250313	095300	173564863	2015	2015	2015	2015	1
655	20250313	095200	173562848	2010	2015	2015	2010	558
656	20250313	095100	172438758	2010	2015	2015	2010	564
657	20250313	095000	171302613	2010	2010	2015	2010	70
658	20250313	094900	171161908	2015	2015	2015	2015	1
659	20250313	094800	171159893	2015	2015	2015	2015	0
660	20250313	094700	171159893	2015	2010	2015	2010	498
661	20250313	094600	170158908	2015	2015	2015	2015	2
662	20250313	094500	170154878	2010	2010	2010	2010	22
663	20250313	094400	170110658	2015	2015	2015	2015	69
664	20250313	094300	169971623	2015	2015	2015	2015	42
665	20250313	094200	169886993	2015	2015	2015	2015	1
666	20250313	094100	169884978	2015	2015	2015	2015	0
667	20250313	094000	169884978	2015	2010	2015	2010	2001
668	20250313	093900	165862963	2010	2010	2015	2010	655
669	20250313	093800	164546303	2010	2015	2015	2010	287
670	20250313	093700	163968833	2015	2015	2015	2015	1
671	20250313	093600	163966818	2010	2010	2010	2010	488
672	20250313	093500	162985938	2010	2010	2010	2010	2004
673	20250313	093400	158957898	2010	2005	2010	2005	1280
674	20250313	093300	156390998	2010	2010	2010	2010	0
675	20250313	093200	156390998	2010	2010	2010	2010	13
676	20250313	093100	156364868	2015	2010	2015	2010	2727
677	20250313	093000	150883593	2015	2010	2015	2010	637
678	20250313	092900	149603218	2010	2010	2010	2010	50
679	20250313	092800	149502718	2015	2015	2015	2015	6
680	20250313	092700	149490628	2010	2015	2015	2010	2218
681	20250313	092600	145022448	2015	2015	2015	2015	1
682	20250313	092500	145020433	2015	2010	2015	2010	1011
683	20250313	092400	142988268	2010	2010	2010	2010	1910
684	20250313	092300	139149168	2015	2015	2015	2015	0
685	20250313	092200	139149168	2015	2015	2015	2015	20
686	20250313	092100	139108868	2015	2010	2015	2010	7505
687	20250313	092000	124013788	2015	2015	2015	2015	1
688	20250313	091900	124011773	2020	2020	2020	2020	0
689	20250313	091800	124011773	2020	2020	2020	2020	0
690	20250313	091700	124011773	2020	2010	2020	2010	1656
691	20250313	091600	120675613	2015	2015	2015	2015	149
692	20250313	091500	120375378	2015	2010	2015	2005	1280
693	20250313	091400	117805413	2010	2010	2010	2010	5
694	20250313	091300	117795363	2015	2010	2015	2010	2903
695	20250313	091200	111960323	2005	2012	2015	2005	2347
696	20250313	091100	107247632	2015	2015	2015	2015	300
697	20250313	091000	106643132	2015	2020	2020	2010	1682
698	20250313	090900	103257502	2010	2015	2020	2010	5890
699	20250313	090800	91386612	2020	2015	2020	2015	1308
700	20250313	090700	88749457	2020	2030	2030	2020	7613
701	20250313	090600	73365207	2030	2025	2035	2025	110
702	20250313	090500	73141757	2025	2010	2030	2010	10486
703	20250313	090400	51915892	2010	2010	2012	2007	954
704	20250313	090300	49999262	2020	2000	2020	2000	9885
705	20250313	090200	30112452	2000	2005	2005	2000	1624
706	20250313	090100	26857082	2010	2010	2010	2010	0
707	20250313	090000	26857082	2010	1996	2010	1996	9400