KissMeData/452980/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	214300	12482664	1998	1998	1998	1998	25
3	20250327	214200	12482664	1998	1998	1998	1998	0
4	20250327	214100	12482664	1998	1998	1998	1998	0
5	20250327	214000	12482664	1998	1998	1998	1998	0
6	20250327	213900	12482664	1998	1998	1998	1998	0
7	20250327	213800	12482664	1998	1998	1998	1998	0
8	20250327	213700	12482664	1998	1998	1998	1998	0
9	20250327	213600	12482664	1998	1998	1998	1998	0
10	20250327	213500	12482664	1998	1998	1998	1998	0
11	20250327	213400	12482664	1998	1998	1998	1998	0
12	20250327	213300	12482664	1998	1998	1998	1998	0
13	20250327	213200	12482664	1998	1998	1998	1998	0
14	20250327	213100	12482664	1998	1998	1998	1998	0
15	20250327	213000	12482664	1998	1998	1998	1998	0
16	20250327	212900	12482664	1998	1998	1998	1998	0
17	20250327	212800	12482664	1998	1998	1998	1998	0
18	20250327	212700	12482664	1998	1998	1998	1998	0
19	20250327	212600	12482664	1998	1998	1998	1998	0
20	20250327	212500	12482664	1998	1998	1998	1998	0
21	20250327	212400	12482664	1998	1998	1998	1998	0
22	20250327	212300	12482664	1998	1998	1998	1998	0
23	20250327	212200	12482664	1998	1998	1998	1998	0
24	20250327	212100	12482664	1998	1998	1998	1998	0
25	20250327	212000	12482664	1998	1998	1998	1998	0
26	20250327	211900	12482664	1998	1998	1998	1998	0
27	20250327	211800	12482664	1998	1998	1998	1998	0
28	20250327	211700	12482664	1998	1998	1998	1998	0
29	20250327	211600	12482664	1998	1998	1998	1998	0
30	20250327	211500	12482664	1998	1998	1998	1998	0
31	20250327	211400	12482664	1998	1998	1998	1998	0
32	20250327	211300	12482664	1998	1998	1998	1998	25
33	20250327	211200	12482664	1998	1998	1998	1998	0
34	20250327	211100	12482664	1998	1998	1998	1998	0
35	20250327	211000	12482664	1998	1998	1998	1998	0
36	20250327	210900	12482664	1998	1998	1998	1998	0
37	20250327	210800	12482664	1998	1998	1998	1998	0
38	20250327	210700	12482664	1998	1998	1998	1998	0
39	20250327	210600	12482664	1998	1998	1998	1998	0
40	20250327	210500	12482664	1998	1998	1998	1998	0
41	20250327	210400	12482664	1998	1998	1998	1998	0
42	20250327	210300	12482664	1998	1998	1998	1998	0
43	20250327	210200	12482664	1998	1998	1998	1998	0
44	20250327	210100	12482664	1998	1998	1998	1998	0
45	20250327	210000	12482664	1998	1998	1998	1998	0
46	20250327	205900	12482664	1998	1998	1998	1998	0
47	20250327	205800	12482664	1998	1998	1998	1998	0
48	20250327	205700	12482664	1998	1998	1998	1998	0
49	20250327	205600	12482664	1998	1998	1998	1998	0
50	20250327	205500	12482664	1998	1998	1998	1998	0
51	20250327	205400	12482664	1998	1998	1998	1998	0
52	20250327	205300	12482664	1998	1998	1998	1998	0
53	20250327	205200	12482664	1998	1998	1998	1998	0
54	20250327	205100	12482664	1998	1998	1998	1998	0
55	20250327	205000	12482664	1998	1998	1998	1998	0
56	20250327	204900	12482664	1998	1998	1998	1998	0
57	20250327	204800	12482664	1998	1998	1998	1998	0
58	20250327	204700	12482664	1998	1998	1998	1998	0
59	20250327	204600	12482664	1998	1998	1998	1998	0
60	20250327	204500	12482664	1998	1998	1998	1998	0
61	20250327	204400	12482664	1998	1998	1998	1998	0
62	20250327	204300	12482664	1998	1998	1998	1998	25
63	20250327	204200	12482664	1998	1998	1998	1998	0
64	20250327	204100	12482664	1998	1998	1998	1998	0
65	20250327	204000	12482664	1998	1998	1998	1998	0
66	20250327	203900	12482664	1998	1998	1998	1998	0
67	20250327	203800	12482664	1998	1998	1998	1998	0
68	20250327	203700	12482664	1998	1998	1998	1998	0
69	20250327	203600	12482664	1998	1998	1998	1998	0
70	20250327	203500	12482664	1998	1998	1998	1998	0
71	20250327	203400	12482664	1998	1998	1998	1998	0
72	20250327	203300	12482664	1998	1998	1998	1998	0
73	20250327	203200	12482664	1998	1998	1998	1998	0
74	20250327	203100	12482664	1998	1998	1998	1998	0
75	20250327	203000	12482664	1998	1998	1998	1998	0
76	20250327	202900	12482664	1998	1998	1998	1998	0
77	20250327	202800	12482664	1998	1998	1998	1998	0
78	20250327	202700	12482664	1998	1998	1998	1998	0
79	20250327	202600	12482664	1998	1998	1998	1998	0
80	20250327	202500	12482664	1998	1998	1998	1998	0
81	20250327	202400	12482664	1998	1998	1998	1998	0
82	20250327	202300	12482664	1998	1998	1998	1998	0
83	20250327	202200	12482664	1998	1998	1998	1998	0
84	20250327	202100	12482664	1998	1998	1998	1998	0
85	20250327	202000	12482664	1998	1998	1998	1998	0
86	20250327	201900	12482664	1998	1998	1998	1998	0
87	20250327	201800	12482664	1998	1998	1998	1998	0
88	20250327	201700	12482664	1998	1998	1998	1998	0
89	20250327	201600	12482664	1998	1998	1998	1998	0
90	20250327	201500	12482664	1998	1998	1998	1998	0
91	20250327	201400	12482664	1998	1998	1998	1998	0
92	20250327	201300	12482664	1998	1998	1998	1998	25
93	20250327	201200	12482664	1998	1998	1998	1998	0
94	20250327	201100	12482664	1998	1998	1998	1998	0
95	20250327	201000	12482664	1998	1998	1998	1998	0
96	20250327	200900	12482664	1998	1998	1998	1998	0
97	20250327	200800	12482664	1998	1998	1998	1998	0
98	20250327	200700	12482664	1998	1998	1998	1998	0
99	20250327	200600	12482664	1998	1998	1998	1998	0
100	20250327	200500	12482664	1998	1998	1998	1998	0
101	20250327	200400	12482664	1998	1998	1998	1998	0
102	20250327	200300	12482664	1998	1998	1998	1998	0
103	20250327	200200	12482664	1998	1998	1998	1998	0
104	20250327	200100	12482664	1998	1998	1998	1998	0
105	20250327	200000	12482664	1998	1998	1998	1998	0
106	20250327	195900	12482664	1998	1998	1998	1998	0
107	20250327	195800	12482664	1998	1998	1998	1998	0
108	20250327	195700	12482664	1998	1998	1998	1998	0
109	20250327	195600	12482664	1998	1998	1998	1998	0
110	20250327	195500	12482664	1998	1998	1998	1998	0
111	20250327	195400	12482664	1998	1998	1998	1998	0
112	20250327	195300	12482664	1998	1998	1998	1998	0
113	20250327	195200	12482664	1998	1998	1998	1998	0
114	20250327	195100	12482664	1998	1998	1998	1998	0
115	20250327	195000	12482664	1998	1998	1998	1998	0
116	20250327	194900	12482664	1998	1998	1998	1998	0
117	20250327	194800	12482664	1998	1998	1998	1998	0
118	20250327	194700	12482664	1998	1998	1998	1998	0
119	20250327	194600	12482664	1998	1998	1998	1998	0
120	20250327	194500	12482664	1998	1998	1998	1998	0
121	20250327	194400	12482664	1998	1998	1998	1998	0
122	20250327	194300	12482664	1998	1998	1998	1998	25
123	20250327	194200	12482664	1998	1998	1998	1998	0
124	20250327	194100	12482664	1998	1998	1998	1998	0
125	20250327	194000	12482664	1998	1998	1998	1998	0
126	20250327	193900	12482664	1998	1998	1998	1998	0
127	20250327	193800	12482664	1998	1998	1998	1998	0
128	20250327	193700	12482664	1998	1998	1998	1998	0
129	20250327	193600	12482664	1998	1998	1998	1998	0
130	20250327	193500	12482664	1998	1998	1998	1998	0
131	20250327	193400	12482664	1998	1998	1998	1998	0
132	20250327	193300	12482664	1998	1998	1998	1998	0
133	20250327	193200	12482664	1998	1998	1998	1998	0
134	20250327	193100	12482664	1998	1998	1998	1998	0
135	20250327	193000	12482664	1998	1998	1998	1998	0
136	20250327	192900	12482664	1998	1998	1998	1998	0
137	20250327	192800	12482664	1998	1998	1998	1998	0
138	20250327	192700	12482664	1998	1998	1998	1998	0
139	20250327	192600	12482664	1998	1998	1998	1998	0
140	20250327	192500	12482664	1998	1998	1998	1998	0
141	20250327	192400	12482664	1998	1998	1998	1998	0
142	20250327	192300	12482664	1998	1998	1998	1998	0
143	20250327	192200	12482664	1998	1998	1998	1998	0
144	20250327	192100	12482664	1998	1998	1998	1998	0
145	20250327	192000	12482664	1998	1998	1998	1998	0
146	20250327	191900	12482664	1998	1998	1998	1998	0
147	20250327	191800	12482664	1998	1998	1998	1998	0
148	20250327	191700	12482664	1998	1998	1998	1998	0
149	20250327	191600	12482664	1998	1998	1998	1998	0
150	20250327	191500	12482664	1998	1998	1998	1998	0
151	20250327	191400	12482664	1998	1998	1998	1998	0
152	20250327	191300	12482664	1998	1998	1998	1998	25
153	20250327	191200	12482664	1998	1998	1998	1998	0
154	20250327	191100	12482664	1998	1998	1998	1998	0
155	20250327	191000	12482664	1998	1998	1998	1998	0
156	20250327	190900	12482664	1998	1998	1998	1998	0
157	20250327	190800	12482664	1998	1998	1998	1998	0
158	20250327	190700	12482664	1998	1998	1998	1998	0
159	20250327	190600	12482664	1998	1998	1998	1998	0
160	20250327	190500	12482664	1998	1998	1998	1998	0
161	20250327	190400	12482664	1998	1998	1998	1998	0
162	20250327	190300	12482664	1998	1998	1998	1998	0
163	20250327	190200	12482664	1998	1998	1998	1998	0
164	20250327	190100	12482664	1998	1998	1998	1998	0
165	20250327	190000	12482664	1998	1998	1998	1998	0
166	20250327	185900	12482664	1998	1998	1998	1998	0
167	20250327	185800	12482664	1998	1998	1998	1998	0
168	20250327	185700	12482664	1998	1998	1998	1998	0
169	20250327	185600	12482664	1998	1998	1998	1998	0
170	20250327	185500	12482664	1998	1998	1998	1998	0
171	20250327	185400	12482664	1998	1998	1998	1998	0
172	20250327	185300	12482664	1998	1998	1998	1998	0
173	20250327	185200	12482664	1998	1998	1998	1998	0
174	20250327	185100	12482664	1998	1998	1998	1998	0
175	20250327	185000	12482664	1998	1998	1998	1998	0
176	20250327	184900	12482664	1998	1998	1998	1998	0
177	20250327	184800	12482664	1998	1998	1998	1998	0
178	20250327	184700	12482664	1998	1998	1998	1998	0
179	20250327	184600	12482664	1998	1998	1998	1998	0
180	20250327	184500	12482664	1998	1998	1998	1998	0
181	20250327	184400	12482664	1998	1998	1998	1998	0
182	20250327	184300	12482664	1998	1998	1998	1998	25
183	20250327	184200	12482664	1998	1998	1998	1998	0
184	20250327	184100	12482664	1998	1998	1998	1998	0
185	20250327	184000	12482664	1998	1998	1998	1998	0
186	20250327	183900	12482664	1998	1998	1998	1998	0
187	20250327	183800	12482664	1998	1998	1998	1998	0
188	20250327	183700	12482664	1998	1998	1998	1998	0
189	20250327	183600	12482664	1998	1998	1998	1998	0
190	20250327	183500	12482664	1998	1998	1998	1998	0
191	20250327	183400	12482664	1998	1998	1998	1998	0
192	20250327	183300	12482664	1998	1998	1998	1998	0
193	20250327	183200	12482664	1998	1998	1998	1998	0
194	20250327	183100	12482664	1998	1998	1998	1998	0
195	20250327	183000	12482664	1998	1998	1998	1998	0
196	20250327	182900	12482664	1998	1998	1998	1998	0
197	20250327	182800	12482664	1998	1998	1998	1998	0
198	20250327	182700	12482664	1998	1998	1998	1998	0
199	20250327	182600	12482664	1998	1998	1998	1998	0
200	20250327	182500	12482664	1998	1998	1998	1998	0
201	20250327	182400	12482664	1998	1998	1998	1998	0
202	20250327	182300	12482664	1998	1998	1998	1998	0
203	20250327	182200	12482664	1998	1998	1998	1998	0
204	20250327	182100	12482664	1998	1998	1998	1998	0
205	20250327	182000	12482664	1998	1998	1998	1998	0
206	20250327	181900	12482664	1998	1998	1998	1998	0
207	20250327	181800	12482664	1998	1998	1998	1998	0
208	20250327	181700	12482664	1998	1998	1998	1998	0
209	20250327	181600	12482664	1998	1998	1998	1998	0
210	20250327	181500	12482664	1998	1998	1998	1998	0
211	20250327	181400	12482664	1998	1998	1998	1998	0
212	20250327	181300	12482664	1998	1998	1998	1998	25
213	20250327	181200	12482664	1998	1998	1998	1998	0
214	20250327	181100	12482664	1998	1998	1998	1998	0
215	20250327	181000	12482664	1998	1998	1998	1998	0
216	20250327	180900	12482664	1998	1998	1998	1998	0
217	20250327	180800	12482664	1998	1998	1998	1998	0
218	20250327	180700	12482664	1998	1998	1998	1998	0
219	20250327	180600	12482664	1998	1998	1998	1998	0
220	20250327	180500	12482664	1998	1998	1998	1998	0
221	20250327	180400	12482664	1998	1998	1998	1998	0
222	20250327	180300	12482664	1998	1998	1998	1998	0
223	20250327	180200	12482664	1998	1998	1998	1998	0
224	20250327	180100	12482664	1998	1998	1998	1998	0
225	20250327	180000	12482664	1998	1998	1998	1998	0
226	20250327	175900	12482664	1998	1998	1998	1998	0
227	20250327	175800	12482664	1998	1998	1998	1998	0
228	20250327	175700	12482664	1998	1998	1998	1998	0
229	20250327	175600	12482664	1998	1998	1998	1998	0
230	20250327	175500	12482664	1998	1998	1998	1998	0
231	20250327	175400	12482664	1998	1998	1998	1998	0
232	20250327	175300	12482664	1998	1998	1998	1998	0
233	20250327	175200	12482664	1998	1998	1998	1998	0
234	20250327	175100	12482664	1998	1998	1998	1998	0
235	20250327	175000	12482664	1998	1998	1998	1998	0
236	20250327	174900	12482664	1998	1998	1998	1998	0
237	20250327	174800	12482664	1998	1998	1998	1998	0
238	20250327	174700	12482664	1998	1998	1998	1998	0
239	20250327	174600	12482664	1998	1998	1998	1998	0
240	20250327	174500	12482664	1998	1998	1998	1998	0
241	20250327	174400	12482664	1998	1998	1998	1998	0
242	20250327	174300	12482664	1998	1998	1998	1998	25
243	20250327	174200	12482664	1998	1998	1998	1998	0
244	20250327	174100	12482664	1998	1998	1998	1998	0
245	20250327	174000	12482664	1998	1998	1998	1998	0
246	20250327	173900	12482664	1998	1998	1998	1998	0
247	20250327	173800	12482664	1998	1998	1998	1998	0
248	20250327	173700	12482664	1998	1998	1998	1998	0
249	20250327	173600	12482664	1998	1998	1998	1998	0
250	20250327	173500	12482664	1998	1998	1998	1998	0
251	20250327	173400	12482664	1998	1998	1998	1998	0
252	20250327	173300	12482664	1998	1998	1998	1998	0
253	20250327	173200	12482664	1998	1998	1998	1998	0
254	20250327	173100	12482664	1998	1998	1998	1998	0
255	20250327	173000	12482664	1998	1998	1998	1998	0
256	20250327	172900	12482664	1998	1998	1998	1998	0
257	20250327	172800	12482664	1998	1998	1998	1998	0
258	20250327	172700	12482664	1998	1998	1998	1998	0
259	20250327	172600	12482664	1998	1998	1998	1998	0
260	20250327	172500	12482664	1998	1998	1998	1998	0
261	20250327	172400	12482664	1998	1998	1998	1998	0
262	20250327	172300	12482664	1998	1998	1998	1998	0
263	20250327	172200	12482664	1998	1998	1998	1998	0
264	20250327	172100	12482664	1998	1998	1998	1998	0
265	20250327	172000	12482664	1998	1998	1998	1998	0
266	20250327	171900	12482664	1998	1998	1998	1998	0
267	20250327	171800	12482664	1998	1998	1998	1998	0
268	20250327	171700	12482664	1998	1998	1998	1998	0
269	20250327	171600	12482664	1998	1998	1998	1998	0
270	20250327	171500	12482664	1998	1998	1998	1998	0
271	20250327	171400	12482664	1998	1998	1998	1998	0
272	20250327	171300	12482664	1998	1998	1998	1998	25
273	20250327	171200	12482664	1998	1998	1998	1998	0
274	20250327	171100	12482664	1998	1998	1998	1998	0
275	20250327	171000	12482664	1998	1998	1998	1998	0
276	20250327	170900	12482664	1998	1998	1998	1998	0
277	20250327	170800	12482664	1998	1998	1998	1998	0
278	20250327	170700	12482664	1998	1998	1998	1998	0
279	20250327	170600	12482664	1998	1998	1998	1998	0
280	20250327	170500	12482664	1998	1998	1998	1998	0
281	20250327	170400	12482664	1998	1998	1998	1998	0
282	20250327	170300	12482664	1998	1998	1998	1998	0
283	20250327	170200	12482664	1998	1998	1998	1998	0
284	20250327	170100	12482664	1998	1998	1998	1998	0
285	20250327	170000	12482664	1998	1998	1998	1998	0
286	20250327	165900	12482664	1998	1998	1998	1998	0
287	20250327	165800	12482664	1998	1998	1998	1998	0
288	20250327	165700	12482664	1998	1998	1998	1998	0
289	20250327	165600	12482664	1998	1998	1998	1998	0
290	20250327	165500	12482664	1998	1998	1998	1998	0
291	20250327	165400	12482664	1998	1998	1998	1998	0
292	20250327	165300	12482664	1998	1998	1998	1998	0
293	20250327	165200	12482664	1998	1998	1998	1998	0
294	20250327	165100	12482664	1998	1998	1998	1998	0
295	20250327	165000	12482664	1998	1998	1998	1998	0
296	20250327	164900	12482664	1998	1998	1998	1998	0
297	20250327	164800	12482664	1998	1998	1998	1998	0
298	20250327	164700	12482664	1998	1998	1998	1998	0
299	20250327	164600	12482664	1998	1998	1998	1998	0
300	20250327	164500	12482664	1998	1998	1998	1998	0
301	20250327	164400	12482664	1998	1998	1998	1998	0
302	20250327	164300	12482664	1998	1998	1998	1998	25
303	20250327	164200	12482664	1998	1998	1998	1998	0
304	20250327	164100	12482664	1998	1998	1998	1998	0
305	20250327	164000	12482664	1998	1998	1998	1998	0
306	20250327	163900	12482664	1998	1998	1998	1998	0
307	20250327	163800	12482664	1998	1998	1998	1998	0
308	20250327	163700	12482664	1998	1998	1998	1998	0
309	20250327	163600	12482664	1998	1998	1998	1998	0
310	20250327	163500	12482664	1998	1998	1998	1998	0
311	20250327	163400	12482664	1998	1998	1998	1998	0
312	20250327	163300	12482664	1998	1998	1998	1998	0
313	20250327	163200	12482664	1998	1998	1998	1998	0
314	20250327	163100	12482664	1998	1998	1998	1998	0
315	20250327	163000	12482664	1998	1998	1998	1998	0
316	20250327	162900	12482664	1998	1998	1998	1998	0
317	20250327	162800	12482664	1998	1998	1998	1998	0
318	20250327	162700	12482664	1998	1998	1998	1998	0
319	20250327	162600	12482664	1998	1998	1998	1998	0
320	20250327	162500	12482664	1998	1998	1998	1998	0
321	20250327	162400	12482664	1998	1998	1998	1998	0
322	20250327	162300	12482664	1998	1998	1998	1998	0
323	20250327	162200	12482664	1998	1998	1998	1998	0
324	20250327	162100	12482664	1998	1998	1998	1998	0
325	20250327	162000	12482664	1998	1998	1998	1998	0
326	20250327	161900	12482664	1998	1998	1998	1998	0
327	20250327	161800	12482664	1998	1998	1998	1998	0
328	20250327	161700	12482664	1998	1998	1998	1998	0
329	20250327	161600	12482664	1998	1998	1998	1998	0
330	20250327	161500	12482664	1998	1998	1998	1998	0
331	20250327	161400	12482664	1998	1998	1998	1998	0
332	20250327	161300	12482664	1998	1998	1998	1998	25
333	20250327	161200	12482664	1998	1998	1998	1998	0
334	20250327	161100	12482664	1998	1998	1998	1998	0
335	20250327	161000	12482664	1998	1998	1998	1998	0
336	20250327	160900	12482664	1998	1998	1998	1998	0
337	20250327	160800	12482664	1998	1998	1998	1998	0
338	20250327	160700	12482664	1998	1998	1998	1998	0
339	20250327	160600	12482664	1998	1998	1998	1998	0
340	20250327	160500	12482664	1998	1998	1998	1998	0
341	20250327	160400	12482664	1998	1998	1998	1998	0
342	20250327	160300	12482664	1998	1998	1998	1998	0
343	20250327	160200	12482664	1998	1998	1998	1998	0
344	20250327	160100	12482664	1998	1998	1998	1998	0
345	20250327	160000	12482664	1998	1998	1998	1998	0
346	20250327	155900	12482664	1998	1998	1998	1998	0
347	20250327	155800	12482664	1998	1998	1998	1998	0
348	20250327	155700	12482664	1998	1998	1998	1998	0
349	20250327	155600	12482664	1998	1998	1998	1998	0
350	20250327	155500	12482664	1998	1998	1998	1998	0
351	20250327	155400	12482664	1998	1998	1998	1998	0
352	20250327	155300	12482664	1998	1998	1998	1998	0
353	20250327	155200	12482664	1998	1998	1998	1998	0
354	20250327	155100	12482664	1998	1998	1998	1998	0
355	20250327	155000	12482664	1998	1998	1998	1998	0
356	20250327	154900	12482664	1998	1998	1998	1998	0
357	20250327	154800	12482664	1998	1998	1998	1998	0
358	20250327	154700	12482664	1998	1998	1998	1998	0
359	20250327	154600	12482664	1998	1998	1998	1998	0
360	20250327	154500	12482664	1998	1998	1998	1998	0
361	20250327	154400	12482664	1998	1998	1998	1998	0
362	20250327	154300	12482664	1998	1998	1998	1998	25
363	20250327	154200	12482664	1998	1998	1998	1998	0
364	20250327	154100	12482664	1998	1998	1998	1998	0
365	20250327	154000	12482664	1998	1998	1998	1998	0
366	20250327	153900	12482664	1998	1998	1998	1998	0
367	20250327	153800	12482664	1998	1998	1998	1998	0
368	20250327	153700	12482664	1998	1998	1998	1998	0
369	20250327	153600	12482664	1998	1998	1998	1998	0
370	20250327	153500	12482664	1998	1998	1998	1998	0
371	20250327	153400	12482664	1998	1998	1998	1998	0
372	20250327	153300	12482664	1998	1998	1998	1998	0
373	20250327	153200	12482664	1998	1998	1998	1998	0
374	20250327	153100	12482664	1998	1998	1998	1998	0
375	20250327	153000	12482664	1998	1998	1998	1998	0
376	20250327	152900	12482664	1998	1998	1998	1998	0
377	20250327	152800	12482664	1998	1998	1998	1998	0
378	20250327	152700	12482664	1998	1998	1998	1998	0
379	20250327	152600	12482664	1998	1998	1998	1998	0
380	20250327	152500	12482664	1998	1998	1998	1998	0
381	20250327	152400	12482664	1998	1998	1998	1998	0
382	20250327	152300	12482664	1998	1998	1998	1998	0
383	20250327	152200	12482664	1998	1998	1998	1998	0
384	20250327	152100	12482664	1998	1998	1998	1998	0
385	20250327	152000	12482664	1998	1998	1998	1998	0
386	20250327	151900	12482664	1998	1998	1998	1998	0
387	20250327	151800	12482664	1998	1998	1998	1998	0
388	20250327	151700	12482664	1998	1998	1998	1998	0
389	20250327	151600	12482664	1998	1998	1998	1998	0
390	20250327	151500	12482664	1998	1998	1998	1998	25
391	20250327	151400	12432714	1998	1998	1998	1998	0
392	20250327	151300	12432714	1998	1998	1998	1998	0
393	20250327	151200	12432714	1998	1998	1998	1998	0
394	20250327	151100	12432714	1998	1998	1998	1998	0
395	20250327	151000	12432714	1998	1998	1998	1998	0
396	20250327	150900	12432714	1998	1998	1998	1998	0
397	20250327	150800	12432714	1998	1998	1998	1998	0
398	20250327	150700	12432714	1998	1998	1998	1998	0
399	20250327	150600	12432714	1998	1998	1998	1998	0
400	20250327	150500	12432714	1998	1998	1998	1998	0
401	20250327	150400	12432714	1998	1998	1998	1998	5
402	20250327	150300	12422724	1998	1998	1998	1998	0
403	20250327	150200	12422724	1998	1998	1998	1998	10
404	20250327	150100	12402744	1997	1997	1997	1997	0
405	20250327	150000	12402744	1997	1997	1997	1997	0
406	20250327	145900	12402744	1997	1997	1997	1997	0
407	20250327	145800	12402744	1997	1997	1997	1997	24
408	20250327	145700	12354816	1997	1997	1997	1997	0
409	20250327	145600	12354816	1997	1997	1997	1997	0
410	20250327	145500	12354816	1997	1997	1997	1997	0
411	20250327	145400	12354816	1997	1997	1997	1997	0
412	20250327	145300	12354816	1997	1997	1997	1997	0
413	20250327	145200	12354816	1997	1997	1997	1997	0
414	20250327	145100	12354816	1997	1997	1997	1997	0
415	20250327	145000	12354816	1997	1997	1997	1997	0
416	20250327	144900	12354816	1997	1997	1997	1997	1
417	20250327	144800	12352819	1996	1996	1996	1996	24
418	20250327	144700	12304915	1996	1996	1996	1996	0
419	20250327	144600	12304915	1996	1996	1996	1996	1
420	20250327	144500	12302919	1995	1995	1995	1995	0
421	20250327	144400	12302919	1995	1995	1995	1995	0
422	20250327	144300	12302919	1995	1995	1995	1995	0
423	20250327	144200	12302919	1995	1995	1995	1995	0
424	20250327	144100	12302919	1995	1995	1995	1995	0
425	20250327	144000	12302919	1995	1995	1995	1995	0
426	20250327	143900	12302919	1995	1995	1995	1995	0
427	20250327	143800	12302919	1995	1995	1995	1995	0
428	20250327	143700	12302919	1995	1995	1995	1995	0
429	20250327	143600	12302919	1995	1995	1995	1995	0
430	20250327	143500	12302919	1995	1995	1995	1995	0
431	20250327	143400	12302919	1995	1995	1995	1995	0
432	20250327	143300	12302919	1995	1995	1995	1995	0
433	20250327	143200	12302919	1995	1995	1995	1995	0
434	20250327	143100	12302919	1995	1995	1995	1995	0
435	20250327	143000	12302919	1995	1995	1995	1995	0
436	20250327	142900	12302919	1995	1995	1995	1995	0
437	20250327	142800	12302919	1995	1995	1995	1995	0
438	20250327	142700	12302919	1995	1995	1995	1995	0
439	20250327	142600	12302919	1995	1995	1995	1995	0
440	20250327	142500	12302919	1995	1995	1995	1995	0
441	20250327	142400	12302919	1995	1995	1995	1995	0
442	20250327	142300	12302919	1995	1995	1995	1995	0
443	20250327	142200	12302919	1995	1995	1995	1995	0
444	20250327	142100	12302919	1995	1996	1996	1995	1006
445	20250327	142000	10295918	1995	1995	1995	1995	0
446	20250327	141900	10295918	1995	1995	1995	1995	0
447	20250327	141800	10295918	1995	1995	1995	1995	0
448	20250327	141700	10295918	1995	1995	1995	1995	0
449	20250327	141600	10295918	1995	1995	1995	1995	0
450	20250327	141500	10295918	1995	1995	1995	1995	0
451	20250327	141400	10295918	1995	1995	1995	1995	0
452	20250327	141300	10295918	1995	1995	1995	1995	0
453	20250327	141200	10295918	1995	1995	1995	1995	0
454	20250327	141100	10295918	1995	1995	1995	1995	0
455	20250327	141000	10295918	1995	1995	1995	1995	0
456	20250327	140900	10295918	1995	1995	1995	1995	0
457	20250327	140800	10295918	1995	1995	1995	1995	0
458	20250327	140700	10295918	1995	1995	1995	1995	0
459	20250327	140600	10295918	1995	1995	1995	1995	0
460	20250327	140500	10295918	1995	1995	1995	1995	0
461	20250327	140400	10295918	1995	1995	1995	1995	0
462	20250327	140300	10295918	1995	1995	1995	1995	0
463	20250327	140200	10295918	1995	1995	1995	1995	0
464	20250327	140100	10295918	1995	1995	1995	1995	0
465	20250327	140000	10295918	1995	1995	1995	1995	0
466	20250327	135900	10295918	1995	1995	1995	1995	0
467	20250327	135800	10295918	1995	1995	1995	1995	0
468	20250327	135700	10295918	1995	1995	1995	1995	0
469	20250327	135600	10295918	1995	1995	1995	1995	0
470	20250327	135500	10295918	1995	1995	1995	1995	0
471	20250327	135400	10295918	1995	1996	1996	1995	1914
472	20250327	135300	6475614	1996	1997	1997	1996	3126
473	20250327	135200	235764	1998	1998	1998	1998	0
474	20250327	135100	235764	1998	1998	1998	1998	0
475	20250327	135000	235764	1998	1998	1998	1998	0
476	20250327	134900	235764	1998	1998	1998	1998	0
477	20250327	134800	235764	1998	1998	1998	1998	0
478	20250327	134700	235764	1998	1998	1998	1998	0
479	20250327	134600	235764	1998	1998	1998	1998	0
480	20250327	134500	235764	1998	1998	1998	1998	0
481	20250327	134400	235764	1998	1998	1998	1998	0
482	20250327	134300	235764	1998	1998	1998	1998	0
483	20250327	134200	235764	1998	1998	1998	1998	0
484	20250327	134100	235764	1998	1998	1998	1998	0
485	20250327	134000	235764	1998	1998	1998	1998	0
486	20250327	133900	235764	1998	1998	1998	1998	0
487	20250327	133800	235764	1998	1998	1998	1998	0
488	20250327	133700	235764	1998	1998	1998	1998	0
489	20250327	133600	235764	1998	1998	1998	1998	0
490	20250327	133500	235764	1998	1998	1998	1998	0
491	20250327	133400	235764	1998	1998	1998	1998	0
492	20250327	133300	235764	1998	1998	1998	1998	0
493	20250327	133200	235764	1998	1998	1998	1998	0
494	20250327	133100	235764	1998	1998	1998	1998	0
495	20250327	133000	235764	1998	1998	1998	1998	0
496	20250327	132900	235764	1998	1998	1998	1998	0
497	20250327	132800	235764	1998	1998	1998	1998	0
498	20250327	132700	235764	1998	1998	1998	1998	0
499	20250327	132600	235764	1998	1998	1998	1998	0
500	20250327	132500	235764	1998	1998	1998	1998	0
501	20250327	132400	235764	1998	1998	1998	1998	0
502	20250327	132300	235764	1998	1998	1998	1998	0
503	20250327	132200	235764	1998	1998	1998	1998	0
504	20250327	132100	235764	1998	1998	1998	1998	0
505	20250327	132000	235764	1998	1998	1998	1998	0
506	20250327	131900	235764	1998	1998	1998	1998	0
507	20250327	131800	235764	1998	1998	1998	1998	0
508	20250327	131700	235764	1998	1998	1998	1998	0
509	20250327	131600	235764	1998	1998	1998	1998	0
510	20250327	131500	235764	1998	1998	1998	1998	0
511	20250327	131400	235764	1998	1998	1998	1998	0
512	20250327	131300	235764	1998	1998	1998	1998	0
513	20250327	131200	235764	1998	1998	1998	1998	0
514	20250327	131100	235764	1998	1998	1998	1998	0
515	20250327	131000	235764	1998	1998	1998	1998	0
516	20250327	130900	235764	1998	1998	1998	1998	0
517	20250327	130800	235764	1998	1998	1998	1998	0
518	20250327	130700	235764	1998	1998	1998	1998	0
519	20250327	130600	235764	1998	1998	1998	1998	0
520	20250327	130500	235764	1998	1998	1998	1998	0
521	20250327	130400	235764	1998	1998	1998	1998	0
522	20250327	130300	235764	1998	1998	1998	1998	0
523	20250327	130200	235764	1998	1998	1998	1998	0
524	20250327	130100	235764	1998	1998	1998	1998	0
525	20250327	130000	235764	1998	1998	1998	1998	0
526	20250327	125900	235764	1998	1998	1998	1998	0
527	20250327	125800	235764	1998	1998	1998	1998	0
528	20250327	125700	235764	1998	1998	1998	1998	0
529	20250327	125600	235764	1998	1998	1998	1998	0
530	20250327	125500	235764	1998	1998	1998	1998	0
531	20250327	125400	235764	1998	1998	1998	1998	0
532	20250327	125300	235764	1998	1998	1998	1998	0
533	20250327	125200	235764	1998	1998	1998	1998	0
534	20250327	125100	235764	1998	1998	1998	1998	0
535	20250327	125000	235764	1998	1998	1998	1998	0
536	20250327	124900	235764	1998	1998	1998	1998	0
537	20250327	124800	235764	1998	1998	1998	1998	0
538	20250327	124700	235764	1998	1998	1998	1998	0
539	20250327	124600	235764	1998	1998	1998	1998	0
540	20250327	124500	235764	1998	1998	1998	1998	0
541	20250327	124400	235764	1998	1998	1998	1998	0
542	20250327	124300	235764	1998	1998	1998	1998	0
543	20250327	124200	235764	1998	1998	1998	1998	0
544	20250327	124100	235764	1998	1998	1998	1998	0
545	20250327	124000	235764	1998	1998	1998	1998	0
546	20250327	123900	235764	1998	1998	1998	1998	0
547	20250327	123800	235764	1998	1998	1998	1998	0
548	20250327	123700	235764	1998	1998	1998	1998	0
549	20250327	123600	235764	1998	1998	1998	1998	0
550	20250327	123500	235764	1998	1998	1998	1998	0
551	20250327	123400	235764	1998	1998	1998	1998	0
552	20250327	123300	235764	1998	1998	1998	1998	0
553	20250327	123200	235764	1998	1998	1998	1998	0
554	20250327	123100	235764	1998	1998	1998	1998	0
555	20250327	123000	235764	1998	1998	1998	1998	0
556	20250327	122900	235764	1998	1998	1998	1998	0
557	20250327	122800	235764	1998	1998	1998	1998	0
558	20250327	122700	235764	1998	1998	1998	1998	0
559	20250327	122600	235764	1998	1998	1998	1998	0
560	20250327	122500	235764	1998	1998	1998	1998	0
561	20250327	122400	235764	1998	1998	1998	1998	0
562	20250327	122300	235764	1998	1998	1998	1998	0
563	20250327	122200	235764	1998	1998	1998	1998	0
564	20250327	122100	235764	1998	1998	1998	1998	0
565	20250327	122000	235764	1998	1998	1998	1998	0
566	20250327	121900	235764	1998	1998	1998	1998	0
567	20250327	121800	235764	1998	1998	1998	1998	0
568	20250327	121700	235764	1998	1998	1998	1998	0
569	20250327	121600	235764	1998	1998	1998	1998	0
570	20250327	121500	235764	1998	1998	1998	1998	0
571	20250327	121400	235764	1998	1998	1998	1998	0
572	20250327	121300	235764	1998	1998	1998	1998	0
573	20250327	121200	235764	1998	1998	1998	1998	0
574	20250327	121100	235764	1998	1998	1998	1998	0
575	20250327	121000	235764	1998	1998	1998	1998	0
576	20250327	120900	235764	1998	1998	1998	1998	0
577	20250327	120800	235764	1998	1998	1998	1998	0
578	20250327	120700	235764	1998	1998	1998	1998	0
579	20250327	120600	235764	1998	1998	1998	1998	0
580	20250327	120500	235764	1998	1998	1998	1998	0
581	20250327	120400	235764	1998	1998	1998	1998	0
582	20250327	120300	235764	1998	1998	1998	1998	0
583	20250327	120200	235764	1998	1998	1998	1998	0
584	20250327	120100	235764	1998	1998	1998	1998	0
585	20250327	120000	235764	1998	1998	1998	1998	0
586	20250327	115900	235764	1998	1998	1998	1998	0
587	20250327	115800	235764	1998	1998	1998	1998	0
588	20250327	115700	235764	1998	1998	1998	1998	0
589	20250327	115600	235764	1998	1998	1998	1998	0
590	20250327	115500	235764	1998	1998	1998	1998	0
591	20250327	115400	235764	1998	1998	1998	1998	0
592	20250327	115300	235764	1998	1998	1998	1998	0
593	20250327	115200	235764	1998	1998	1998	1998	0
594	20250327	115100	235764	1998	1998	1998	1998	0
595	20250327	115000	235764	1998	1998	1998	1998	0
596	20250327	114900	235764	1998	1998	1998	1998	0
597	20250327	114800	235764	1998	1998	1998	1998	0
598	20250327	114700	235764	1998	1998	1998	1998	0
599	20250327	114600	235764	1998	1998	1998	1998	0
600	20250327	114500	235764	1998	1998	1998	1998	0
601	20250327	114400	235764	1998	1998	1998	1998	0
602	20250327	114300	235764	1998	1998	1998	1998	0
603	20250327	114200	235764	1998	1998	1998	1998	0
604	20250327	114100	235764	1998	1998	1998	1998	0
605	20250327	114000	235764	1998	1998	1998	1998	0
606	20250327	113900	235764	1998	1998	1998	1998	0
607	20250327	113800	235764	1998	1998	1998	1998	4
608	20250327	113700	227772	1998	1998	1998	1998	0
609	20250327	113600	227772	1998	1998	1998	1998	0
610	20250327	113500	227772	1998	1998	1998	1998	0
611	20250327	113400	227772	1998	1998	1998	1998	0
612	20250327	113300	227772	1998	1998	1998	1998	0
613	20250327	113200	227772	1998	1998	1998	1998	0
614	20250327	113100	227772	1998	1998	1998	1998	0
615	20250327	113000	227772	1998	1998	1998	1998	0
616	20250327	112900	227772	1998	1998	1998	1998	0
617	20250327	112800	227772	1998	1998	1998	1998	0
618	20250327	112700	227772	1998	1998	1998	1998	0
619	20250327	112600	227772	1998	1998	1998	1998	0
620	20250327	112500	227772	1998	1998	1998	1998	0
621	20250327	112400	227772	1998	1998	1998	1998	0
622	20250327	112300	227772	1998	1998	1998	1998	0
623	20250327	112200	227772	1998	1998	1998	1998	0
624	20250327	112100	227772	1998	1998	1998	1998	0
625	20250327	112000	227772	1998	1998	1998	1998	0
626	20250327	111900	227772	1998	1998	1998	1998	0
627	20250327	111800	227772	1998	1998	1998	1998	0
628	20250327	111700	227772	1998	1998	1998	1998	0
629	20250327	111600	227772	1998	1998	1998	1998	0
630	20250327	111500	227772	1998	1998	1998	1998	0
631	20250327	111400	227772	1998	1998	1998	1998	0
632	20250327	111300	227772	1998	1998	1998	1998	0
633	20250327	111200	227772	1998	1998	1998	1998	0
634	20250327	111100	227772	1998	1998	1998	1998	0
635	20250327	111000	227772	1998	1998	1998	1998	0
636	20250327	110900	227772	1998	1998	1998	1998	0
637	20250327	110800	227772	1998	1998	1998	1998	0
638	20250327	110700	227772	1998	1998	1998	1998	0
639	20250327	110600	227772	1998	1998	1998	1998	0
640	20250327	110500	227772	1998	1998	1998	1998	0
641	20250327	110400	227772	1998	1998	1998	1998	0
642	20250327	110300	227772	1998	1998	1998	1998	0
643	20250327	110200	227772	1998	1998	1998	1998	0
644	20250327	110100	227772	1998	1998	1998	1998	0
645	20250327	110000	227772	1998	1998	1998	1998	0
646	20250327	105900	227772	1998	1998	1998	1998	0
647	20250327	105800	227772	1998	1998	1998	1998	0
648	20250327	105700	227772	1998	1998	1998	1998	0
649	20250327	105600	227772	1998	1998	1998	1998	0
650	20250327	105500	227772	1998	1998	1998	1998	0
651	20250327	105400	227772	1998	1998	1998	1998	0
652	20250327	105300	227772	1998	1998	1998	1998	0
653	20250327	105200	227772	1998	1998	1998	1998	0
654	20250327	105100	227772	1998	1998	1998	1998	0
655	20250327	105000	227772	1998	1998	1998	1998	0
656	20250327	104900	227772	1998	1998	1998	1998	0
657	20250327	104800	227772	1998	1998	1998	1998	0
658	20250327	104700	227772	1998	1998	1998	1998	0
659	20250327	104600	227772	1998	1998	1998	1998	0
660	20250327	104500	227772	1998	1998	1998	1998	0
661	20250327	104400	227772	1998	1998	1998	1998	0
662	20250327	104300	227772	1998	1998	1998	1998	0
663	20250327	104200	227772	1998	1998	1998	1998	0
664	20250327	104100	227772	1998	1998	1998	1998	0
665	20250327	104000	227772	1998	1998	1998	1998	0
666	20250327	103900	227772	1998	1998	1998	1998	0
667	20250327	103800	227772	1998	1998	1998	1998	0
668	20250327	103700	227772	1998	1998	1998	1998	0
669	20250327	103600	227772	1998	1998	1998	1998	0
670	20250327	103500	227772	1998	1998	1998	1998	0
671	20250327	103400	227772	1998	1998	1998	1998	0
672	20250327	103300	227772	1998	1998	1998	1998	0
673	20250327	103200	227772	1998	1998	1998	1998	0
674	20250327	103100	227772	1998	1998	1998	1998	0
675	20250327	103000	227772	1998	1998	1998	1998	0
676	20250327	102900	227772	1998	1998	1998	1998	0
677	20250327	102800	227772	1998	1998	1998	1998	0
678	20250327	102700	227772	1998	1998	1998	1998	0
679	20250327	102600	227772	1998	1998	1998	1998	2
680	20250327	102500	223776	1998	1998	1998	1998	0
681	20250327	102400	223776	1998	1998	1998	1998	0
682	20250327	102300	223776	1998	1998	1998	1998	0
683	20250327	102200	223776	1998	1998	1998	1998	0
684	20250327	102100	223776	1998	1998	1998	1998	0
685	20250327	102000	223776	1998	1998	1998	1998	0
686	20250327	101900	223776	1998	1998	1998	1998	0
687	20250327	101800	223776	1998	1998	1998	1998	0
688	20250327	101700	223776	1998	1998	1998	1998	0
689	20250327	101600	223776	1998	1998	1998	1998	2
690	20250327	101500	219780	1998	1998	1998	1998	0
691	20250327	101400	219780	1998	1998	1998	1998	0
692	20250327	101300	219780	1998	1998	1998	1998	0
693	20250327	101200	219780	1998	1998	1998	1998	0
694	20250327	101100	219780	1998	1998	1998	1998	0
695	20250327	101000	219780	1998	1998	1998	1998	0
696	20250327	100900	219780	1998	1998	1998	1998	0
697	20250327	100800	219780	1998	1998	1998	1998	0
698	20250327	100700	219780	1998	1998	1998	1998	0
699	20250327	100600	219780	1998	1998	1998	1998	0
700	20250327	100500	219780	1998	1998	1998	1998	0
701	20250327	100400	219780	1998	1998	1998	1998	0
702	20250327	100300	219780	1998	1998	1998	1998	0
703	20250327	100200	219780	1998	1998	1998	1998	0
704	20250327	100100	219780	1998	1998	1998	1998	0
705	20250327	100000	219780	1998	1998	1998	1998	0
706	20250327	095900	219780	1998	1998	1998	1998	0
707	20250327	095800	219780	1998	1998	1998	1998	0
708	20250327	095700	219780	1998	1998	1998	1998	0
709	20250327	095600	219780	1998	1998	1998	1998	0
710	20250327	095500	219780	1998	1998	1998	1998	0
711	20250327	095400	219780	1998	1998	1998	1998	0
712	20250327	095300	219780	1998	1998	1998	1998	0
713	20250327	095200	219780	1998	1998	1998	1998	0
714	20250327	095100	219780	1998	1998	1998	1998	0
715	20250327	095000	219780	1998	1998	1998	1998	0
716	20250327	094900	219780	1998	1998	1998	1998	0
717	20250327	094800	219780	1998	1998	1998	1998	0
718	20250327	094700	219780	1998	1998	1998	1998	0
719	20250327	094600	219780	1998	1998	1998	1998	0
720	20250327	094500	219780	1998	1998	1998	1998	0
721	20250327	094400	219780	1998	1998	1998	1998	0
722	20250327	094300	219780	1998	1998	1998	1998	0
723	20250327	094200	219780	1998	1998	1998	1998	0
724	20250327	094100	219780	1998	1998	1998	1998	0
725	20250327	094000	219780	1998	1998	1998	1998	0
726	20250327	093900	219780	1998	1998	1998	1998	0
727	20250327	093800	219780	1998	1998	1998	1998	0
728	20250327	093700	219780	1998	1998	1998	1998	0
729	20250327	093600	219780	1998	1998	1998	1998	0
730	20250327	093500	219780	1998	1998	1998	1998	0
731	20250327	093400	219780	1998	1998	1998	1998	0
732	20250327	093300	219780	1998	1998	1998	1998	0
733	20250327	093200	219780	1998	1998	1998	1998	0
734	20250327	093100	219780	1998	1998	1998	1998	0
735	20250327	093000	219780	1998	1998	1998	1998	0
736	20250327	092900	219780	1998	1998	1998	1998	0
737	20250327	092800	219780	1998	1998	1998	1998	0
738	20250327	092700	219780	1998	1998	1998	1998	100
739	20250327	092600	19980	1998	1998	1998	1998	0
740	20250327	092500	19980	1998	1998	1998	1998	0
741	20250327	092400	19980	1998	1998	1998	1998	10
742	20250327	092300	0	1999	1999	1999	1999	0
743	20250327	092200	0	1999	1999	1999	1999	0
744	20250327	092100	0	1999	1999	1999	1999	0
745	20250327	092000	0	1999	1999	1999	1999	0
746	20250327	091900	0	1999	1999	1999	1999	0
747	20250327	091800	0	1999	1999	1999	1999	0
748	20250327	091700	0	1999	1999	1999	1999	0
749	20250327	091600	0	1999	1999	1999	1999	0
750	20250327	091500	0	1999	1999	1999	1999	0
751	20250327	091400	0	1999	1999	1999	1999	0
752	20250327	091300	0	1999	1999	1999	1999	0
753	20250327	091200	0	1999	1999	1999	1999	0
754	20250327	091100	0	1999	1999	1999	1999	0
755	20250327	091000	0	1999	1999	1999	1999	0
756	20250327	090900	0	1999	1999	1999	1999	0
757	20250327	090800	0	1999	1999	1999	1999	0
758	20250327	090700	0	1999	1999	1999	1999	0
759	20250327	090600	0	1999	1999	1999	1999	0
760	20250327	090500	0	1999	1999	1999	1999	0
761	20250327	090400	0	1999	1999	1999	1999	0
762	20250327	090300	0	1999	1999	1999	1999	0
763	20250327	090200	0	1999	1999	1999	1999	0
764	20250327	090100	0	1999	1999	1999	1999	0
765	20250327	090000	0	1999	1999	1999	1999	0