KissMeData/309930/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	211800	19995299	1996	1996	1996	1996	2056
3	20250307	211700	19995299	1996	1996	1996	1996	0
4	20250307	211600	19995299	1996	1996	1996	1996	0
5	20250307	211500	19995299	1996	1996	1996	1996	0
6	20250307	211400	19995299	1996	1996	1996	1996	0
7	20250307	211300	19995299	1996	1996	1996	1996	0
8	20250307	211200	19995299	1996	1996	1996	1996	0
9	20250307	211100	19995299	1996	1996	1996	1996	0
10	20250307	211000	19995299	1996	1996	1996	1996	0
11	20250307	210900	19995299	1996	1996	1996	1996	0
12	20250307	210800	19995299	1996	1996	1996	1996	0
13	20250307	210700	19995299	1996	1996	1996	1996	0
14	20250307	210600	19995299	1996	1996	1996	1996	0
15	20250307	210500	19995299	1996	1996	1996	1996	0
16	20250307	210400	19995299	1996	1996	1996	1996	0
17	20250307	210300	19995299	1996	1996	1996	1996	0
18	20250307	210200	19995299	1996	1996	1996	1996	0
19	20250307	210100	19995299	1996	1996	1996	1996	0
20	20250307	210000	19995299	1996	1996	1996	1996	0
21	20250307	205900	19995299	1996	1996	1996	1996	0
22	20250307	205800	19995299	1996	1996	1996	1996	0
23	20250307	205700	19995299	1996	1996	1996	1996	0
24	20250307	205600	19995299	1996	1996	1996	1996	0
25	20250307	205500	19995299	1996	1996	1996	1996	0
26	20250307	205400	19995299	1996	1996	1996	1996	0
27	20250307	205300	19995299	1996	1996	1996	1996	0
28	20250307	205200	19995299	1996	1996	1996	1996	0
29	20250307	205100	19995299	1996	1996	1996	1996	0
30	20250307	205000	19995299	1996	1996	1996	1996	0
31	20250307	204900	19995299	1996	1996	1996	1996	0
32	20250307	204800	19995299	1996	1996	1996	1996	2056
33	20250307	204700	19995299	1996	1996	1996	1996	0
34	20250307	204600	19995299	1996	1996	1996	1996	0
35	20250307	204500	19995299	1996	1996	1996	1996	0
36	20250307	204400	19995299	1996	1996	1996	1996	0
37	20250307	204300	19995299	1996	1996	1996	1996	0
38	20250307	204200	19995299	1996	1996	1996	1996	0
39	20250307	204100	19995299	1996	1996	1996	1996	0
40	20250307	204000	19995299	1996	1996	1996	1996	0
41	20250307	203900	19995299	1996	1996	1996	1996	0
42	20250307	203800	19995299	1996	1996	1996	1996	0
43	20250307	203700	19995299	1996	1996	1996	1996	0
44	20250307	203600	19995299	1996	1996	1996	1996	0
45	20250307	203500	19995299	1996	1996	1996	1996	0
46	20250307	203400	19995299	1996	1996	1996	1996	0
47	20250307	203300	19995299	1996	1996	1996	1996	0
48	20250307	203200	19995299	1996	1996	1996	1996	0
49	20250307	203100	19995299	1996	1996	1996	1996	0
50	20250307	203000	19995299	1996	1996	1996	1996	0
51	20250307	202900	19995299	1996	1996	1996	1996	0
52	20250307	202800	19995299	1996	1996	1996	1996	0
53	20250307	202700	19995299	1996	1996	1996	1996	0
54	20250307	202600	19995299	1996	1996	1996	1996	0
55	20250307	202500	19995299	1996	1996	1996	1996	0
56	20250307	202400	19995299	1996	1996	1996	1996	0
57	20250307	202300	19995299	1996	1996	1996	1996	0
58	20250307	202200	19995299	1996	1996	1996	1996	0
59	20250307	202100	19995299	1996	1996	1996	1996	0
60	20250307	202000	19995299	1996	1996	1996	1996	0
61	20250307	201900	19995299	1996	1996	1996	1996	0
62	20250307	201800	19995299	1996	1996	1996	1996	2056
63	20250307	201700	19995299	1996	1996	1996	1996	0
64	20250307	201600	19995299	1996	1996	1996	1996	0
65	20250307	201500	19995299	1996	1996	1996	1996	0
66	20250307	201400	19995299	1996	1996	1996	1996	0
67	20250307	201300	19995299	1996	1996	1996	1996	0
68	20250307	201200	19995299	1996	1996	1996	1996	0
69	20250307	201100	19995299	1996	1996	1996	1996	0
70	20250307	201000	19995299	1996	1996	1996	1996	0
71	20250307	200900	19995299	1996	1996	1996	1996	0
72	20250307	200800	19995299	1996	1996	1996	1996	0
73	20250307	200700	19995299	1996	1996	1996	1996	0
74	20250307	200600	19995299	1996	1996	1996	1996	0
75	20250307	200500	19995299	1996	1996	1996	1996	0
76	20250307	200400	19995299	1996	1996	1996	1996	0
77	20250307	200300	19995299	1996	1996	1996	1996	0
78	20250307	200200	19995299	1996	1996	1996	1996	0
79	20250307	200100	19995299	1996	1996	1996	1996	0
80	20250307	200000	19995299	1996	1996	1996	1996	0
81	20250307	195900	19995299	1996	1996	1996	1996	0
82	20250307	195800	19995299	1996	1996	1996	1996	0
83	20250307	195700	19995299	1996	1996	1996	1996	0
84	20250307	195600	19995299	1996	1996	1996	1996	0
85	20250307	195500	19995299	1996	1996	1996	1996	0
86	20250307	195400	19995299	1996	1996	1996	1996	0
87	20250307	195300	19995299	1996	1996	1996	1996	0
88	20250307	195200	19995299	1996	1996	1996	1996	0
89	20250307	195100	19995299	1996	1996	1996	1996	0
90	20250307	195000	19995299	1996	1996	1996	1996	0
91	20250307	194900	19995299	1996	1996	1996	1996	0
92	20250307	194800	19995299	1996	1996	1996	1996	2056
93	20250307	194700	19995299	1996	1996	1996	1996	0
94	20250307	194600	19995299	1996	1996	1996	1996	0
95	20250307	194500	19995299	1996	1996	1996	1996	0
96	20250307	194400	19995299	1996	1996	1996	1996	0
97	20250307	194300	19995299	1996	1996	1996	1996	0
98	20250307	194200	19995299	1996	1996	1996	1996	0
99	20250307	194100	19995299	1996	1996	1996	1996	0
100	20250307	194000	19995299	1996	1996	1996	1996	0
101	20250307	193900	19995299	1996	1996	1996	1996	0
102	20250307	193800	19995299	1996	1996	1996	1996	0
103	20250307	193700	19995299	1996	1996	1996	1996	0
104	20250307	193600	19995299	1996	1996	1996	1996	0
105	20250307	193500	19995299	1996	1996	1996	1996	0
106	20250307	193400	19995299	1996	1996	1996	1996	0
107	20250307	193300	19995299	1996	1996	1996	1996	0
108	20250307	193200	19995299	1996	1996	1996	1996	0
109	20250307	193100	19995299	1996	1996	1996	1996	0
110	20250307	193000	19995299	1996	1996	1996	1996	0
111	20250307	192900	19995299	1996	1996	1996	1996	0
112	20250307	192800	19995299	1996	1996	1996	1996	0
113	20250307	192700	19995299	1996	1996	1996	1996	0
114	20250307	192600	19995299	1996	1996	1996	1996	0
115	20250307	192500	19995299	1996	1996	1996	1996	0
116	20250307	192400	19995299	1996	1996	1996	1996	0
117	20250307	192300	19995299	1996	1996	1996	1996	0
118	20250307	192200	19995299	1996	1996	1996	1996	0
119	20250307	192100	19995299	1996	1996	1996	1996	0
120	20250307	192000	19995299	1996	1996	1996	1996	0
121	20250307	191900	19995299	1996	1996	1996	1996	0
122	20250307	191800	19995299	1996	1996	1996	1996	2056
123	20250307	191700	19995299	1996	1996	1996	1996	0
124	20250307	191600	19995299	1996	1996	1996	1996	0
125	20250307	191500	19995299	1996	1996	1996	1996	0
126	20250307	191400	19995299	1996	1996	1996	1996	0
127	20250307	191300	19995299	1996	1996	1996	1996	0
128	20250307	191200	19995299	1996	1996	1996	1996	0
129	20250307	191100	19995299	1996	1996	1996	1996	0
130	20250307	191000	19995299	1996	1996	1996	1996	0
131	20250307	190900	19995299	1996	1996	1996	1996	0
132	20250307	190800	19995299	1996	1996	1996	1996	0
133	20250307	190700	19995299	1996	1996	1996	1996	0
134	20250307	190600	19995299	1996	1996	1996	1996	0
135	20250307	190500	19995299	1996	1996	1996	1996	0
136	20250307	190400	19995299	1996	1996	1996	1996	0
137	20250307	190300	19995299	1996	1996	1996	1996	0
138	20250307	190200	19995299	1996	1996	1996	1996	0
139	20250307	190100	19995299	1996	1996	1996	1996	0
140	20250307	190000	19995299	1996	1996	1996	1996	0
141	20250307	185900	19995299	1996	1996	1996	1996	0
142	20250307	185800	19995299	1996	1996	1996	1996	0
143	20250307	185700	19995299	1996	1996	1996	1996	0
144	20250307	185600	19995299	1996	1996	1996	1996	0
145	20250307	185500	19995299	1996	1996	1996	1996	0
146	20250307	185400	19995299	1996	1996	1996	1996	0
147	20250307	185300	19995299	1996	1996	1996	1996	0
148	20250307	185200	19995299	1996	1996	1996	1996	0
149	20250307	185100	19995299	1996	1996	1996	1996	0
150	20250307	185000	19995299	1996	1996	1996	1996	0
151	20250307	184900	19995299	1996	1996	1996	1996	0
152	20250307	184800	19995299	1996	1996	1996	1996	2056
153	20250307	184700	19995299	1996	1996	1996	1996	0
154	20250307	184600	19995299	1996	1996	1996	1996	0
155	20250307	184500	19995299	1996	1996	1996	1996	0
156	20250307	184400	19995299	1996	1996	1996	1996	0
157	20250307	184300	19995299	1996	1996	1996	1996	0
158	20250307	184200	19995299	1996	1996	1996	1996	0
159	20250307	184100	19995299	1996	1996	1996	1996	0
160	20250307	184000	19995299	1996	1996	1996	1996	0
161	20250307	183900	19995299	1996	1996	1996	1996	0
162	20250307	183800	19995299	1996	1996	1996	1996	0
163	20250307	183700	19995299	1996	1996	1996	1996	0
164	20250307	183600	19995299	1996	1996	1996	1996	0
165	20250307	183500	19995299	1996	1996	1996	1996	0
166	20250307	183400	19995299	1996	1996	1996	1996	0
167	20250307	183300	19995299	1996	1996	1996	1996	0
168	20250307	183200	19995299	1996	1996	1996	1996	0
169	20250307	183100	19995299	1996	1996	1996	1996	0
170	20250307	183000	19995299	1996	1996	1996	1996	0
171	20250307	182900	19995299	1996	1996	1996	1996	0
172	20250307	182800	19995299	1996	1996	1996	1996	0
173	20250307	182700	19995299	1996	1996	1996	1996	0
174	20250307	182600	19995299	1996	1996	1996	1996	0
175	20250307	182500	19995299	1996	1996	1996	1996	0
176	20250307	182400	19995299	1996	1996	1996	1996	0
177	20250307	182300	19995299	1996	1996	1996	1996	0
178	20250307	182200	19995299	1996	1996	1996	1996	0
179	20250307	182100	19995299	1996	1996	1996	1996	0
180	20250307	182000	19995299	1996	1996	1996	1996	0
181	20250307	181900	19995299	1996	1996	1996	1996	0
182	20250307	181800	19995299	1996	1996	1996	1996	2056
183	20250307	181700	19995299	1996	1996	1996	1996	0
184	20250307	181600	19995299	1996	1996	1996	1996	0
185	20250307	181500	19995299	1996	1996	1996	1996	0
186	20250307	181400	19995299	1996	1996	1996	1996	0
187	20250307	181300	19995299	1996	1996	1996	1996	0
188	20250307	181200	19995299	1996	1996	1996	1996	0
189	20250307	181100	19995299	1996	1996	1996	1996	0
190	20250307	181000	19995299	1996	1996	1996	1996	0
191	20250307	180900	19995299	1996	1996	1996	1996	0
192	20250307	180800	19995299	1996	1996	1996	1996	0
193	20250307	180700	19995299	1996	1996	1996	1996	0
194	20250307	180600	19995299	1996	1996	1996	1996	0
195	20250307	180500	19995299	1996	1996	1996	1996	0
196	20250307	180400	19995299	1996	1996	1996	1996	0
197	20250307	180300	19995299	1996	1996	1996	1996	0
198	20250307	180200	19995299	1996	1996	1996	1996	0
199	20250307	180100	19995299	1996	1996	1996	1996	0
200	20250307	180000	19995299	1996	1996	1996	1996	0
201	20250307	175900	19995299	1996	1996	1996	1996	0
202	20250307	175800	19995299	1996	1996	1996	1996	0
203	20250307	175700	19995299	1996	1996	1996	1996	0
204	20250307	175600	19995299	1996	1996	1996	1996	0
205	20250307	175500	19995299	1996	1996	1996	1996	0
206	20250307	175400	19995299	1996	1996	1996	1996	0
207	20250307	175300	19995299	1996	1996	1996	1996	0
208	20250307	175200	19995299	1996	1996	1996	1996	0
209	20250307	175100	19995299	1996	1996	1996	1996	0
210	20250307	175000	19995299	1996	1996	1996	1996	0
211	20250307	174900	19995299	1996	1996	1996	1996	0
212	20250307	174800	19995299	1996	1996	1996	1996	2056
213	20250307	174700	19995299	1996	1996	1996	1996	0
214	20250307	174600	19995299	1996	1996	1996	1996	0
215	20250307	174500	19995299	1996	1996	1996	1996	0
216	20250307	174400	19995299	1996	1996	1996	1996	0
217	20250307	174300	19995299	1996	1996	1996	1996	0
218	20250307	174200	19995299	1996	1996	1996	1996	0
219	20250307	174100	19995299	1996	1996	1996	1996	0
220	20250307	174000	19995299	1996	1996	1996	1996	0
221	20250307	173900	19995299	1996	1996	1996	1996	0
222	20250307	173800	19995299	1996	1996	1996	1996	0
223	20250307	173700	19995299	1996	1996	1996	1996	0
224	20250307	173600	19995299	1996	1996	1996	1996	0
225	20250307	173500	19995299	1996	1996	1996	1996	0
226	20250307	173400	19995299	1996	1996	1996	1996	0
227	20250307	173300	19995299	1996	1996	1996	1996	0
228	20250307	173200	19995299	1996	1996	1996	1996	0
229	20250307	173100	19995299	1996	1996	1996	1996	0
230	20250307	173000	19995299	1996	1996	1996	1996	0
231	20250307	172900	19995299	1996	1996	1996	1996	0
232	20250307	172800	19995299	1996	1996	1996	1996	0
233	20250307	172700	19995299	1996	1996	1996	1996	0
234	20250307	172600	19995299	1996	1996	1996	1996	0
235	20250307	172500	19995299	1996	1996	1996	1996	0
236	20250307	172400	19995299	1996	1996	1996	1996	0
237	20250307	172300	19995299	1996	1996	1996	1996	0
238	20250307	172200	19995299	1996	1996	1996	1996	0
239	20250307	172100	19995299	1996	1996	1996	1996	0
240	20250307	172000	19995299	1996	1996	1996	1996	0
241	20250307	171900	19995299	1996	1996	1996	1996	0
242	20250307	171800	19995299	1996	1996	1996	1996	2056
243	20250307	171700	19995299	1996	1996	1996	1996	0
244	20250307	171600	19995299	1996	1996	1996	1996	0
245	20250307	171500	19995299	1996	1996	1996	1996	0
246	20250307	171400	19995299	1996	1996	1996	1996	0
247	20250307	171300	19995299	1996	1996	1996	1996	0
248	20250307	171200	19995299	1996	1996	1996	1996	0
249	20250307	171100	19995299	1996	1996	1996	1996	0
250	20250307	171000	19995299	1996	1996	1996	1996	0
251	20250307	170900	19995299	1996	1996	1996	1996	0
252	20250307	170800	19995299	1996	1996	1996	1996	0
253	20250307	170700	19995299	1996	1996	1996	1996	0
254	20250307	170600	19995299	1996	1996	1996	1996	0
255	20250307	170500	19995299	1996	1996	1996	1996	0
256	20250307	170400	19995299	1996	1996	1996	1996	0
257	20250307	170300	19995299	1996	1996	1996	1996	0
258	20250307	170200	19995299	1996	1996	1996	1996	0
259	20250307	170100	19995299	1996	1996	1996	1996	0
260	20250307	170000	19995299	1996	1996	1996	1996	0
261	20250307	165900	19995299	1996	1996	1996	1996	0
262	20250307	165800	19995299	1996	1996	1996	1996	0
263	20250307	165700	19995299	1996	1996	1996	1996	0
264	20250307	165600	19995299	1996	1996	1996	1996	0
265	20250307	165500	19995299	1996	1996	1996	1996	0
266	20250307	165400	19995299	1996	1996	1996	1996	0
267	20250307	165300	19995299	1996	1996	1996	1996	0
268	20250307	165200	19995299	1996	1996	1996	1996	0
269	20250307	165100	19995299	1996	1996	1996	1996	0
270	20250307	165000	19995299	1996	1996	1996	1996	0
271	20250307	164900	19995299	1996	1996	1996	1996	0
272	20250307	164800	19995299	1996	1996	1996	1996	2056
273	20250307	164700	19995299	1996	1996	1996	1996	0
274	20250307	164600	19995299	1996	1996	1996	1996	0
275	20250307	164500	19995299	1996	1996	1996	1996	0
276	20250307	164400	19995299	1996	1996	1996	1996	0
277	20250307	164300	19995299	1996	1996	1996	1996	0
278	20250307	164200	19995299	1996	1996	1996	1996	0
279	20250307	164100	19995299	1996	1996	1996	1996	0
280	20250307	164000	19995299	1996	1996	1996	1996	0
281	20250307	163900	19995299	1996	1996	1996	1996	0
282	20250307	163800	19995299	1996	1996	1996	1996	0
283	20250307	163700	19995299	1996	1996	1996	1996	0
284	20250307	163600	19995299	1996	1996	1996	1996	0
285	20250307	163500	19995299	1996	1996	1996	1996	0
286	20250307	163400	19995299	1996	1996	1996	1996	0
287	20250307	163300	19995299	1996	1996	1996	1996	0
288	20250307	163200	19995299	1996	1996	1996	1996	0
289	20250307	163100	19995299	1996	1996	1996	1996	0
290	20250307	163000	19995299	1996	1996	1996	1996	0
291	20250307	162900	19995299	1996	1996	1996	1996	0
292	20250307	162800	19995299	1996	1996	1996	1996	0
293	20250307	162700	19995299	1996	1996	1996	1996	0
294	20250307	162600	19995299	1996	1996	1996	1996	0
295	20250307	162500	19995299	1996	1996	1996	1996	0
296	20250307	162400	19995299	1996	1996	1996	1996	0
297	20250307	162300	19995299	1996	1996	1996	1996	0
298	20250307	162200	19995299	1996	1996	1996	1996	0
299	20250307	162100	19995299	1996	1996	1996	1996	0
300	20250307	162000	19995299	1996	1996	1996	1996	0
301	20250307	161900	19995299	1996	1996	1996	1996	0
302	20250307	161800	19995299	1996	1996	1996	1996	2056
303	20250307	161700	19995299	1996	1996	1996	1996	0
304	20250307	161600	19995299	1996	1996	1996	1996	0
305	20250307	161500	19995299	1996	1996	1996	1996	0
306	20250307	161400	19995299	1996	1996	1996	1996	0
307	20250307	161300	19995299	1996	1996	1996	1996	0
308	20250307	161200	19995299	1996	1996	1996	1996	0
309	20250307	161100	19995299	1996	1996	1996	1996	0
310	20250307	161000	19995299	1996	1996	1996	1996	0
311	20250307	160900	19995299	1996	1996	1996	1996	0
312	20250307	160800	19995299	1996	1996	1996	1996	0
313	20250307	160700	19995299	1996	1996	1996	1996	0
314	20250307	160600	19995299	1996	1996	1996	1996	0
315	20250307	160500	19995299	1996	1996	1996	1996	0
316	20250307	160400	19995299	1996	1996	1996	1996	0
317	20250307	160300	19995299	1996	1996	1996	1996	0
318	20250307	160200	19995299	1996	1996	1996	1996	0
319	20250307	160100	19995299	1996	1996	1996	1996	0
320	20250307	160000	19995299	1996	1996	1996	1996	0
321	20250307	155900	19995299	1996	1996	1996	1996	0
322	20250307	155800	19995299	1996	1996	1996	1996	0
323	20250307	155700	19995299	1996	1996	1996	1996	0
324	20250307	155600	19995299	1996	1996	1996	1996	0
325	20250307	155500	19995299	1996	1996	1996	1996	0
326	20250307	155400	19995299	1996	1996	1996	1996	0
327	20250307	155300	19995299	1996	1996	1996	1996	0
328	20250307	155200	19995299	1996	1996	1996	1996	0
329	20250307	155100	19995299	1996	1996	1996	1996	0
330	20250307	155000	19995299	1996	1996	1996	1996	0
331	20250307	154900	19995299	1996	1996	1996	1996	0
332	20250307	154800	19995299	1996	1996	1996	1996	2056
333	20250307	154700	19995299	1996	1996	1996	1996	0
334	20250307	154600	19995299	1996	1996	1996	1996	0
335	20250307	154500	19995299	1996	1996	1996	1996	0
336	20250307	154400	19995299	1996	1996	1996	1996	0
337	20250307	154300	19995299	1996	1996	1996	1996	0
338	20250307	154200	19995299	1996	1996	1996	1996	0
339	20250307	154100	19995299	1996	1996	1996	1996	0
340	20250307	154000	19995299	1996	1996	1996	1996	0
341	20250307	153900	19995299	1996	1996	1996	1996	0
342	20250307	153800	19995299	1996	1996	1996	1996	0
343	20250307	153700	19995299	1996	1996	1996	1996	0
344	20250307	153600	19995299	1996	1996	1996	1996	0
345	20250307	153500	19995299	1996	1996	1996	1996	0
346	20250307	153400	19995299	1996	1996	1996	1996	0
347	20250307	153300	19995299	1996	1996	1996	1996	0
348	20250307	153200	19995299	1996	1996	1996	1996	0
349	20250307	153100	19995299	1996	1996	1996	1996	0
350	20250307	153000	19995299	1996	1996	1996	1996	2056
351	20250307	152900	15891523	1993	1993	1993	1993	0
352	20250307	152800	15891523	1993	1993	1993	1993	0
353	20250307	152700	15891523	1993	1993	1993	1993	0
354	20250307	152600	15891523	1993	1993	1993	1993	0
355	20250307	152500	15891523	1993	1993	1993	1993	0
356	20250307	152400	15891523	1993	1993	1993	1993	0
357	20250307	152300	15891523	1993	1993	1993	1993	0
358	20250307	152200	15891523	1993	1993	1993	1993	0
359	20250307	152100	15891523	1993	1993	1993	1993	0
360	20250307	152000	15891523	1993	1993	1993	1993	0
361	20250307	151900	15891523	1993	1993	1993	1993	0
362	20250307	151800	15891523	1993	1993	1993	1993	0
363	20250307	151700	15891523	1993	1993	1993	1993	0
364	20250307	151600	15891523	1993	1993	1993	1993	0
365	20250307	151500	15891523	1993	1993	1993	1993	0
366	20250307	151400	15891523	1993	1993	1993	1993	0
367	20250307	151300	15891523	1993	1970	1993	1970	2
368	20250307	151200	15887560	1986	1986	1986	1986	0
369	20250307	151100	15887560	1986	1986	1986	1986	0
370	20250307	151000	15887560	1986	1986	1986	1986	0
371	20250307	150900	15887560	1986	1986	1986	1986	0
372	20250307	150800	15887560	1986	1986	1986	1986	1
373	20250307	150700	15885574	1973	1986	1986	1973	4
374	20250307	150600	15877666	1975	1975	1975	1975	0
375	20250307	150500	15877666	1975	1975	1975	1975	0
376	20250307	150400	15877666	1975	1990	1990	1975	501
377	20250307	150300	14880691	1993	1993	1993	1993	0
378	20250307	150200	14880691	1993	1993	1993	1993	0
379	20250307	150100	14880691	1993	1993	1993	1993	0
380	20250307	150000	14880691	1993	1993	1993	1993	0
381	20250307	145900	14880691	1993	1993	1993	1993	0
382	20250307	145800	14880691	1993	1993	1993	1993	0
383	20250307	145700	14880691	1993	1993	1993	1993	0
384	20250307	145600	14880691	1993	1993	1993	1993	0
385	20250307	145500	14880691	1993	1993	1993	1993	0
386	20250307	145400	14880691	1993	1993	1993	1993	0
387	20250307	145300	14880691	1993	1993	1993	1993	0
388	20250307	145200	14880691	1993	1993	1993	1993	0
389	20250307	145100	14880691	1993	1993	1993	1993	0
390	20250307	145000	14880691	1993	1993	1993	1993	0
391	20250307	144900	14880691	1993	1993	1993	1993	0
392	20250307	144800	14880691	1993	1993	1993	1993	0
393	20250307	144700	14880691	1993	1993	1993	1993	0
394	20250307	144600	14880691	1993	1993	1993	1993	0
395	20250307	144500	14880691	1993	1980	1993	1960	1485
396	20250307	144400	11964516	1980	1980	1980	1980	27
397	20250307	144300	11911056	1980	1985	1985	1980	158
398	20250307	144200	11597547	1985	1985	1985	1985	10
399	20250307	144100	11577697	1988	1988	1988	1988	0
400	20250307	144000	11577697	1988	1988	1988	1988	0
401	20250307	143900	11577697	1988	1988	1988	1988	1
402	20250307	143800	11575709	1985	1988	1988	1985	10
403	20250307	143700	11555855	1993	1993	1993	1993	0
404	20250307	143600	11555855	1993	1993	1993	1993	0
405	20250307	143500	11555855	1993	1993	1993	1993	0
406	20250307	143400	11555855	1993	1993	1993	1993	0
407	20250307	143300	11555855	1993	1993	1993	1993	0
408	20250307	143200	11555855	1993	1993	1993	1993	0
409	20250307	143100	11555855	1993	1993	1993	1993	0
410	20250307	143000	11555855	1993	1993	1993	1993	0
411	20250307	142900	11555855	1993	1993	1993	1993	0
412	20250307	142800	11555855	1993	1993	1993	1993	0
413	20250307	142700	11555855	1993	1993	1993	1993	0
414	20250307	142600	11555855	1993	1993	1993	1993	0
415	20250307	142500	11555855	1993	1993	1993	1993	0
416	20250307	142400	11555855	1993	1993	1993	1993	0
417	20250307	142300	11555855	1993	1993	1993	1993	0
418	20250307	142200	11555855	1993	1993	1993	1993	0
419	20250307	142100	11555855	1993	1993	1993	1993	6
420	20250307	142000	11543897	1986	1986	1986	1986	0
421	20250307	141900	11543897	1986	1986	1986	1986	0
422	20250307	141800	11543897	1986	1989	1989	1986	16
423	20250307	141700	11512107	1990	1990	1990	1990	0
424	20250307	141600	11512107	1990	1990	1990	1990	0
425	20250307	141500	11512107	1990	1990	1990	1990	0
426	20250307	141400	11512107	1990	1992	1992	1990	33
427	20250307	141300	11446434	1993	1993	1993	1993	0
428	20250307	141200	11446434	1993	1988	1993	1988	4
429	20250307	141100	11438467	1987	1987	1987	1987	0
430	20250307	141000	11438467	1987	1987	1987	1987	0
431	20250307	140900	11438467	1987	1987	1987	1987	9
432	20250307	140800	11420584	1987	1987	1987	1987	0
433	20250307	140700	11420584	1987	1987	1987	1987	0
434	20250307	140600	11420584	1987	1987	1987	1987	1
435	20250307	140500	11418597	1987	1987	1987	1987	0
436	20250307	140400	11418597	1987	1987	1987	1987	0
437	20250307	140300	11418597	1987	1987	1987	1987	4
438	20250307	140200	11410649	1987	1987	1987	1987	0
439	20250307	140100	11410649	1987	1987	1987	1987	1
440	20250307	140000	11408662	1987	1987	1987	1987	25
441	20250307	135900	11358987	1987	1987	1987	1987	0
442	20250307	135800	11358987	1987	1987	1987	1987	1
443	20250307	135700	11357000	1987	1987	1987	1987	0
444	20250307	135600	11357000	1987	1987	1987	1987	0
445	20250307	135500	11357000	1987	1987	1987	1987	30
446	20250307	135400	11297390	1987	1987	1987	1987	50
447	20250307	135300	11198040	1987	1987	1987	1987	0
448	20250307	135200	11198040	1987	1992	1992	1987	832
449	20250307	135100	9543492	1992	1992	1992	1992	0
450	20250307	135000	9543492	1992	1992	1992	1992	0
451	20250307	134900	9543492	1992	1992	1992	1992	0
452	20250307	134800	9543492	1992	1992	1992	1992	1
453	20250307	134700	9541500	1992	1992	1992	1992	0
454	20250307	134600	9541500	1992	1992	1992	1992	0
455	20250307	134500	9541500	1992	1992	1992	1992	8
456	20250307	134400	9525564	1992	1992	1992	1992	0
457	20250307	134300	9525564	1992	1992	1992	1992	0
458	20250307	134200	9525564	1992	1992	1992	1992	1
459	20250307	134100	9523572	1992	1992	1992	1992	0
460	20250307	134000	9523572	1992	1992	1992	1992	0
461	20250307	133900	9523572	1992	1992	1992	1992	0
462	20250307	133800	9523572	1992	1992	1992	1992	7
463	20250307	133700	9509628	1992	1992	1992	1992	1
464	20250307	133600	9507636	1992	1993	1993	1992	28
465	20250307	133500	9451837	1993	1994	1994	1993	100
466	20250307	133400	9252502	1994	1994	1994	1994	0
467	20250307	133300	9252502	1994	1994	1994	1994	0
468	20250307	133200	9252502	1994	1994	1994	1994	5
469	20250307	133100	9242532	1994	1994	1994	1994	0
470	20250307	133000	9242532	1994	1994	1994	1994	0
471	20250307	132900	9242532	1994	1994	1994	1994	23
472	20250307	132800	9196670	1994	1994	1994	1994	0
473	20250307	132700	9196670	1994	1994	1994	1994	0
474	20250307	132600	9196670	1994	1994	1994	1994	2
475	20250307	132500	9192682	1994	1994	1994	1994	0
476	20250307	132400	9192682	1994	1994	1994	1994	0
477	20250307	132300	9192682	1994	1994	1994	1994	0
478	20250307	132200	9192682	1994	1994	1994	1994	8
479	20250307	132100	9176730	1994	1994	1994	1994	0
480	20250307	132000	9176730	1994	1994	1994	1994	0
481	20250307	131900	9176730	1994	1994	1994	1994	1
482	20250307	131800	9174736	1996	1996	1996	1996	0
483	20250307	131700	9174736	1996	1996	1996	1996	1
484	20250307	131600	9172740	1996	1994	1996	1994	3
485	20250307	131500	9166756	1994	1994	1994	1994	0
486	20250307	131400	9166756	1994	1994	1994	1994	0
487	20250307	131300	9166756	1994	1994	1994	1994	20
488	20250307	131200	9126876	1994	1994	1994	1994	20
489	20250307	131100	9086996	1994	1994	1994	1994	50
490	20250307	131000	8987296	1994	1996	1996	1994	449
491	20250307	130900	8091190	1994	1994	1994	1994	6
492	20250307	130800	8079226	1996	1996	1996	1996	24
493	20250307	130700	8031322	1994	1994	1994	1994	1
494	20250307	130600	8029328	1994	1994	1994	1994	0
495	20250307	130500	8029328	1994	1994	1994	1994	0
496	20250307	130400	8029328	1994	1994	1994	1994	3
497	20250307	130300	8023346	1994	1994	1994	1994	8
498	20250307	130200	8007394	1994	1994	1994	1994	0
499	20250307	130100	8007394	1994	1996	1996	1994	6
500	20250307	130000	7995420	1994	1994	1994	1994	0
501	20250307	125900	7995420	1994	1994	1994	1994	0
502	20250307	125800	7995420	1994	1995	1995	1994	2
503	20250307	125700	7991431	1996	1996	1996	1996	0
504	20250307	125600	7991431	1996	1996	1996	1996	4
505	20250307	125500	7983447	1996	1996	1996	1996	0
506	20250307	125400	7983447	1996	1996	1996	1996	0
507	20250307	125300	7983447	1996	1996	1996	1996	7
508	20250307	125200	7969475	1995	1995	1995	1995	0
509	20250307	125100	7969475	1995	1995	1995	1995	0
510	20250307	125000	7969475	1995	1995	1995	1995	0
511	20250307	124900	7969475	1995	1996	1996	1995	27
512	20250307	124800	7915594	1996	1996	1996	1996	0
513	20250307	124700	7915594	1996	1996	1996	1996	2
514	20250307	124600	7911602	1996	1996	1996	1996	0
515	20250307	124500	7911602	1996	1996	1996	1996	0
516	20250307	124400	7911602	1996	1996	1996	1996	13
517	20250307	124300	7885654	1996	1996	1996	1996	0
518	20250307	124200	7885654	1996	1996	1996	1996	0
519	20250307	124100	7885654	1996	1996	1996	1996	8
520	20250307	124000	7869686	1996	1996	1996	1996	0
521	20250307	123900	7869686	1996	1996	1996	1996	0
522	20250307	123800	7869686	1996	1996	1996	1996	0
523	20250307	123700	7869686	1996	1996	1996	1996	2
524	20250307	123600	7865694	1996	1996	1996	1996	0
525	20250307	123500	7865694	1996	1996	1996	1996	0
526	20250307	123400	7865694	1996	1996	1996	1996	10
527	20250307	123300	7845734	1998	1998	1998	1998	0
528	20250307	123200	7845734	1998	1998	1998	1998	0
529	20250307	123100	7845734	1998	1998	1998	1998	0
530	20250307	123000	7845734	1998	1998	1998	1998	0
531	20250307	122900	7845734	1998	1998	1998	1998	0
532	20250307	122800	7845734	1998	1998	1998	1998	0
533	20250307	122700	7845734	1998	1998	1998	1998	0
534	20250307	122600	7845734	1998	1998	1998	1998	0
535	20250307	122500	7845734	1998	1998	1998	1998	0
536	20250307	122400	7845734	1998	1998	1998	1998	0
537	20250307	122300	7845734	1998	1998	1998	1998	0
538	20250307	122200	7845734	1998	1998	1998	1998	0
539	20250307	122100	7845734	1998	1998	1998	1998	5
540	20250307	122000	7835744	1997	1997	1997	1997	0
541	20250307	121900	7835744	1997	1997	1997	1997	0
542	20250307	121800	7835744	1997	1997	1997	1997	0
543	20250307	121700	7835744	1997	1997	1997	1997	0
544	20250307	121600	7835744	1997	1997	1997	1997	0
545	20250307	121500	7835744	1997	1997	1997	1997	0
546	20250307	121400	7835744	1997	1997	1997	1997	0
547	20250307	121300	7835744	1997	1997	1997	1997	0
548	20250307	121200	7835744	1997	1997	1997	1997	0
549	20250307	121100	7835744	1997	1997	1997	1997	0
550	20250307	121000	7835744	1997	1997	1997	1997	0
551	20250307	120900	7835744	1997	1997	1997	1997	0
552	20250307	120800	7835744	1997	1997	1997	1997	0
553	20250307	120700	7835744	1997	1997	1997	1997	0
554	20250307	120600	7835744	1997	1997	1997	1997	0
555	20250307	120500	7835744	1997	1997	1997	1997	0
556	20250307	120400	7835744	1997	1997	1997	1997	0
557	20250307	120300	7835744	1997	1997	1997	1997	0
558	20250307	120200	7835744	1997	1997	1997	1997	0
559	20250307	120100	7835744	1997	1997	1997	1997	1
560	20250307	120000	7833747	1998	1998	1998	1998	0
561	20250307	115900	7833747	1998	1998	1998	1998	0
562	20250307	115800	7833747	1998	1998	1998	1998	0
563	20250307	115700	7833747	1998	1998	1998	1998	0
564	20250307	115600	7833747	1998	1998	1998	1998	0
565	20250307	115500	7833747	1998	1998	1998	1998	0
566	20250307	115400	7833747	1998	1998	1998	1998	5
567	20250307	115300	7823757	1997	1997	1997	1997	0
568	20250307	115200	7823757	1997	1997	1997	1997	0
569	20250307	115100	7823757	1997	1997	1997	1997	0
570	20250307	115000	7823757	1997	1997	1997	1997	1
571	20250307	114900	7821760	1997	1997	1997	1997	0
572	20250307	114800	7821760	1997	1997	1997	1997	0
573	20250307	114700	7821760	1997	1997	1997	1997	0
574	20250307	114600	7821760	1997	1997	1997	1997	0
575	20250307	114500	7821760	1997	1997	1997	1997	0
576	20250307	114400	7821760	1997	1997	1997	1997	4
577	20250307	114300	7813772	1997	1997	1997	1997	0
578	20250307	114200	7813772	1997	1997	1997	1997	0
579	20250307	114100	7813772	1997	1997	1997	1997	0
580	20250307	114000	7813772	1997	1997	1997	1997	3
581	20250307	113900	7807781	1998	1998	1998	1998	0
582	20250307	113800	7807781	1998	1998	1998	1998	0
583	20250307	113700	7807781	1998	1998	1998	1998	1
584	20250307	113600	7805783	1997	1997	1997	1997	0
585	20250307	113500	7805783	1997	1997	1997	1997	3
586	20250307	113400	7799792	1998	1998	1998	1998	0
587	20250307	113300	7799792	1998	1998	1998	1998	1
588	20250307	113200	7797794	1997	1997	1997	1997	10
589	20250307	113100	7777824	1997	1997	1997	1997	0
590	20250307	113000	7777824	1997	1997	1997	1997	0
591	20250307	112900	7777824	1997	1997	1997	1997	0
592	20250307	112800	7777824	1997	1997	1997	1997	0
593	20250307	112700	7777824	1997	1997	1997	1997	0
594	20250307	112600	7777824	1997	1997	1997	1997	0
595	20250307	112500	7777824	1997	1997	1997	1997	0
596	20250307	112400	7777824	1997	1997	1997	1997	0
597	20250307	112300	7777824	1997	1997	1997	1997	0
598	20250307	112200	7777824	1997	1997	1997	1997	0
599	20250307	112100	7777824	1997	1997	1997	1997	0
600	20250307	112000	7777824	1997	1997	1997	1997	2
601	20250307	111900	7773830	1998	1998	1998	1998	0
602	20250307	111800	7773830	1998	1998	1998	1998	0
603	20250307	111700	7773830	1998	1998	1998	1998	0
604	20250307	111600	7773830	1998	1998	1998	1998	0
605	20250307	111500	7773830	1998	1998	1998	1998	0
606	20250307	111400	7773830	1998	1998	1998	1998	0
607	20250307	111300	7773830	1998	1998	1998	1998	0
608	20250307	111200	7773830	1998	1998	1998	1998	0
609	20250307	111100	7773830	1998	1998	1998	1998	0
610	20250307	111000	7773830	1998	1998	1998	1998	0
611	20250307	110900	7773830	1998	1998	1998	1998	7
612	20250307	110800	7759844	1997	1997	1997	1997	0
613	20250307	110700	7759844	1997	1997	1997	1997	0
614	20250307	110600	7759844	1997	1997	1997	1997	0
615	20250307	110500	7759844	1997	1997	1997	1997	0
616	20250307	110400	7759844	1997	1997	1997	1997	0
617	20250307	110300	7759844	1997	1997	1997	1997	1
618	20250307	110200	7757847	1998	1998	1998	1998	5
619	20250307	110100	7747857	1998	1998	1998	1998	0
620	20250307	110000	7747857	1998	1998	1998	1998	250
621	20250307	105900	7248357	1998	1990	1998	1990	20
622	20250307	105800	7208549	1990	1994	1994	1990	211
623	20250307	105700	6788205	1994	1994	1998	1994	1139
624	20250307	105600	4513039	1994	1994	1994	1994	50
625	20250307	105500	4413339	1994	1998	1998	1994	1737
626	20250307	105400	943829	1998	1998	1998	1998	10
627	20250307	105300	923849	1998	1998	1998	1998	0
628	20250307	105200	923849	1998	1998	1998	1998	0
629	20250307	105100	923849	1998	1998	1998	1998	0
630	20250307	105000	923849	1998	1998	1998	1998	1
631	20250307	104900	921851	1998	1998	1998	1998	0
632	20250307	104800	921851	1998	1998	1998	1998	0
633	20250307	104700	921851	1998	1998	1998	1998	0
634	20250307	104600	921851	1998	1998	1998	1998	0
635	20250307	104500	921851	1998	1998	1998	1998	0
636	20250307	104400	921851	1998	1998	1998	1998	21
637	20250307	104300	879893	1998	1999	1999	1998	230
638	20250307	104200	420222	2000	2000	2000	2000	0
639	20250307	104100	420222	2000	2000	2000	2000	5
640	20250307	104000	410222	2000	2000	2000	2000	0
641	20250307	103900	410222	2000	2000	2000	2000	0
642	20250307	103800	410222	2000	2000	2000	2000	9
643	20250307	103700	392222	2000	2000	2000	2000	0
644	20250307	103600	392222	2000	2000	2000	2000	0
645	20250307	103500	392222	2000	2000	2000	2000	0
646	20250307	103400	392222	2000	2000	2000	2000	1
647	20250307	103300	390222	2000	2000	2000	2000	0
648	20250307	103200	390222	2000	2000	2000	2000	0
649	20250307	103100	390222	2000	2000	2000	2000	9
650	20250307	103000	372222	2000	2000	2000	2000	0
651	20250307	102900	372222	2000	2000	2000	2000	0
652	20250307	102800	372222	2000	2000	2000	2000	3
653	20250307	102700	366222	2000	2000	2000	2000	0
654	20250307	102600	366222	2000	2000	2000	2000	0
655	20250307	102500	366222	2000	2000	2000	2000	4
656	20250307	102400	358222	2005	2005	2005	2005	13
657	20250307	102300	332157	2005	2005	2005	2005	0
658	20250307	102200	332157	2005	2005	2005	2005	0
659	20250307	102100	332157	2005	2005	2005	2005	3
660	20250307	102000	326142	2005	2005	2005	2005	0
661	20250307	101900	326142	2005	2005	2005	2005	1
662	20250307	101800	324137	2005	2005	2005	2005	17
663	20250307	101700	290052	2005	2005	2005	2005	0
664	20250307	101600	290052	2005	2005	2005	2005	1
665	20250307	101500	288047	2005	2007	2007	2005	13
666	20250307	101400	261960	2005	2005	2005	2005	0
667	20250307	101300	261960	2005	2005	2005	2005	1
668	20250307	101200	259955	2005	2005	2005	2005	0
669	20250307	101100	259955	2005	2005	2005	2005	0
670	20250307	101000	259955	2005	2005	2005	2005	4
671	20250307	100900	251935	2005	2005	2005	2005	0
672	20250307	100800	251935	2005	2005	2005	2005	0
673	20250307	100700	251935	2005	2005	2005	2005	1
674	20250307	100600	249930	2005	2005	2005	2005	0
675	20250307	100500	249930	2005	2005	2005	2005	0
676	20250307	100400	249930	2005	2005	2005	2005	4
677	20250307	100300	241910	2005	2010	2010	2005	12
678	20250307	100200	217800	2010	2010	2010	2010	0
679	20250307	100100	217800	2010	2015	2015	2010	14
680	20250307	100000	189655	2010	2010	2010	2010	0
681	20250307	095900	189655	2010	2010	2010	2010	1
682	20250307	095800	187645	2010	2010	2010	2010	7
683	20250307	095700	173575	2015	2015	2015	2015	0
684	20250307	095600	173575	2015	2015	2015	2015	0
685	20250307	095500	173575	2015	2015	2015	2015	1
686	20250307	095400	171560	2015	2015	2015	2015	0
687	20250307	095300	171560	2015	2015	2015	2015	0
688	20250307	095200	171560	2015	2015	2015	2015	4
689	20250307	095100	163500	2010	2010	2010	2010	0
690	20250307	095000	163500	2010	2010	2010	2010	0
691	20250307	094900	163500	2010	2010	2010	2010	0
692	20250307	094800	163500	2010	2010	2010	2010	0
693	20250307	094700	163500	2010	2010	2010	2010	0
694	20250307	094600	163500	2010	2010	2010	2010	0
695	20250307	094500	163500	2010	2010	2010	2010	0
696	20250307	094400	163500	2010	2010	2010	2010	0
697	20250307	094300	163500	2010	2010	2010	2010	0
698	20250307	094200	163500	2010	2010	2010	2010	0
699	20250307	094100	163500	2010	2010	2010	2010	0
700	20250307	094000	163500	2010	2010	2010	2010	0
701	20250307	093900	163500	2010	2010	2010	2010	0
702	20250307	093800	163500	2010	2010	2010	2010	0
703	20250307	093700	163500	2010	2010	2010	2010	0
704	20250307	093600	163500	2010	2010	2010	2010	0
705	20250307	093500	163500	2010	2010	2010	2010	5
706	20250307	093400	153450	2010	2010	2010	2010	0
707	20250307	093300	153450	2010	2010	2010	2010	0
708	20250307	093200	153450	2010	2010	2010	2010	0
709	20250307	093100	153450	2010	2010	2010	2010	0
710	20250307	093000	153450	2010	2010	2010	2010	0
711	20250307	092900	153450	2010	2015	2015	2010	5
712	20250307	092800	143380	2015	2020	2020	2015	6
713	20250307	092700	131265	2015	2015	2015	2015	0
714	20250307	092600	131265	2015	2015	2015	2015	1
715	20250307	092500	129250	2015	2015	2015	2015	0
716	20250307	092400	129250	2015	2015	2015	2015	0
717	20250307	092300	129250	2015	2015	2015	2015	0
718	20250307	092200	129250	2015	2015	2015	2015	0
719	20250307	092100	129250	2015	2015	2015	2015	0
720	20250307	092000	129250	2015	2015	2015	2015	4
721	20250307	091900	121190	2015	2015	2015	2015	13
722	20250307	091800	94995	2015	2015	2015	2015	1
723	20250307	091700	92980	2015	2015	2015	2015	0
724	20250307	091600	92980	2015	2015	2015	2015	0
725	20250307	091500	92980	2015	2015	2015	2015	0
726	20250307	091400	92980	2015	2015	2015	2015	0
727	20250307	091300	92980	2015	2015	2015	2015	0
728	20250307	091200	92980	2015	2010	2015	2010	2
729	20250307	091100	88955	2015	2015	2015	2015	0
730	20250307	091000	88955	2015	2015	2015	2015	0
731	20250307	090900	88955	2015	2015	2015	2015	0
732	20250307	090800	88955	2015	2015	2015	2015	0
733	20250307	090700	88955	2015	2015	2015	2015	1
734	20250307	090600	86940	2015	2015	2015	2015	2
735	20250307	090500	82910	2015	2015	2015	2015	0
736	20250307	090400	82910	2015	2015	2015	2015	0
737	20250307	090300	82910	2015	2015	2015	2015	0
738	20250307	090200	82910	2015	2015	2015	2015	1
739	20250307	090100	80895	2020	2020	2035	2015	15
740	20250307	090000	50500	2020	2020	2020	2020	25