KissMeData/003520/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	184100	352808028	1994	1994	1994	1994	5504
3	20250313	184000	352808028	1994	1994	1994	1994	0
4	20250313	183900	352808028	1994	1994	1994	1994	0
5	20250313	183800	352808028	1994	1994	1994	1994	0
6	20250313	183700	352808028	1994	1994	1994	1994	0
7	20250313	183600	352808028	1994	1994	1994	1994	0
8	20250313	183500	352808028	1994	1994	1994	1994	0
9	20250313	183400	352808028	1994	1994	1994	1994	0
10	20250313	183300	352808028	1994	1994	1994	1994	0
11	20250313	183200	352808028	1994	1994	1994	1994	0
12	20250313	183100	352808028	1994	1994	1994	1994	0
13	20250313	183000	352808028	1994	1994	1994	1994	0
14	20250313	182900	352808028	1994	1994	1994	1994	0
15	20250313	182800	352808028	1994	1994	1994	1994	0
16	20250313	182700	352808028	1994	1994	1994	1994	0
17	20250313	182600	352808028	1994	1994	1994	1994	0
18	20250313	182500	352808028	1994	1994	1994	1994	0
19	20250313	182400	352808028	1994	1994	1994	1994	0
20	20250313	182300	352808028	1994	1994	1994	1994	0
21	20250313	182200	352808028	1994	1994	1994	1994	0
22	20250313	182100	352808028	1994	1994	1994	1994	0
23	20250313	182000	352808028	1994	1994	1994	1994	0
24	20250313	181900	352808028	1994	1994	1994	1994	0
25	20250313	181800	352808028	1994	1994	1994	1994	0
26	20250313	181700	352808028	1994	1994	1994	1994	0
27	20250313	181600	352808028	1994	1994	1994	1994	0
28	20250313	181500	352808028	1994	1994	1994	1994	0
29	20250313	181400	352808028	1994	1994	1994	1994	0
30	20250313	181300	352808028	1994	1994	1994	1994	0
31	20250313	181200	352808028	1994	1994	1994	1994	0
32	20250313	181100	352808028	1994	1994	1994	1994	5504
33	20250313	181000	352808028	1994	1994	1994	1994	0
34	20250313	180900	352808028	1994	1994	1994	1994	0
35	20250313	180800	352808028	1994	1994	1994	1994	0
36	20250313	180700	352808028	1994	1994	1994	1994	0
37	20250313	180600	352808028	1994	1994	1994	1994	0
38	20250313	180500	352808028	1994	1994	1994	1994	0
39	20250313	180400	352808028	1994	1994	1994	1994	0
40	20250313	180300	352808028	1994	1994	1994	1994	0
41	20250313	180200	352808028	1994	1994	1994	1994	0
42	20250313	180100	352808028	1994	1994	1994	1994	0
43	20250313	180000	352808028	1994	1994	1994	1994	0
44	20250313	175900	352808028	1994	1994	1994	1994	0
45	20250313	175800	352808028	1994	1994	1994	1994	0
46	20250313	175700	352808028	1994	1994	1994	1994	0
47	20250313	175600	352808028	1994	1994	1994	1994	0
48	20250313	175500	352808028	1994	1994	1994	1994	0
49	20250313	175400	352808028	1994	1994	1994	1994	0
50	20250313	175300	352808028	1994	1994	1994	1994	0
51	20250313	175200	352808028	1994	1994	1994	1994	0
52	20250313	175100	352808028	1994	1994	1994	1994	0
53	20250313	175000	352808028	1994	1994	1994	1994	0
54	20250313	174900	352808028	1994	1994	1994	1994	0
55	20250313	174800	352808028	1994	1994	1994	1994	0
56	20250313	174700	352808028	1994	1994	1994	1994	0
57	20250313	174600	352808028	1994	1994	1994	1994	0
58	20250313	174500	352808028	1994	1994	1994	1994	0
59	20250313	174400	352808028	1994	1994	1994	1994	0
60	20250313	174300	352808028	1994	1994	1994	1994	0
61	20250313	174200	352808028	1994	1994	1994	1994	0
62	20250313	174100	352808028	1994	1994	1994	1994	5504
63	20250313	174000	352808028	1994	1994	1994	1994	0
64	20250313	173900	352808028	1994	1994	1994	1994	0
65	20250313	173800	352808028	1994	1994	1994	1994	0
66	20250313	173700	352808028	1994	1994	1994	1994	0
67	20250313	173600	352808028	1994	1994	1994	1994	0
68	20250313	173500	352808028	1994	1994	1994	1994	0
69	20250313	173400	352808028	1994	1994	1994	1994	0
70	20250313	173300	352808028	1994	1994	1994	1994	0
71	20250313	173200	352808028	1994	1994	1994	1994	0
72	20250313	173100	352808028	1994	1994	1994	1994	0
73	20250313	173000	352808028	1994	1994	1994	1994	0
74	20250313	172900	352808028	1994	1994	1994	1994	0
75	20250313	172800	352808028	1994	1994	1994	1994	0
76	20250313	172700	352808028	1994	1994	1994	1994	0
77	20250313	172600	352808028	1994	1994	1994	1994	0
78	20250313	172500	352808028	1994	1994	1994	1994	0
79	20250313	172400	352808028	1994	1994	1994	1994	0
80	20250313	172300	352808028	1994	1994	1994	1994	0
81	20250313	172200	352808028	1994	1994	1994	1994	0
82	20250313	172100	352808028	1994	1994	1994	1994	0
83	20250313	172000	352808028	1994	1994	1994	1994	0
84	20250313	171900	352808028	1994	1994	1994	1994	0
85	20250313	171800	352808028	1994	1994	1994	1994	0
86	20250313	171700	352808028	1994	1994	1994	1994	0
87	20250313	171600	352808028	1994	1994	1994	1994	0
88	20250313	171500	352808028	1994	1994	1994	1994	0
89	20250313	171400	352808028	1994	1994	1994	1994	0
90	20250313	171300	352808028	1994	1994	1994	1994	0
91	20250313	171200	352808028	1994	1994	1994	1994	0
92	20250313	171100	352808028	1994	1994	1994	1994	5504
93	20250313	171000	352808028	1994	1994	1994	1994	0
94	20250313	170900	352808028	1994	1994	1994	1994	0
95	20250313	170800	352808028	1994	1994	1994	1994	0
96	20250313	170700	352808028	1994	1994	1994	1994	0
97	20250313	170600	352808028	1994	1994	1994	1994	0
98	20250313	170500	352808028	1994	1994	1994	1994	0
99	20250313	170400	352808028	1994	1994	1994	1994	0
100	20250313	170300	352808028	1994	1994	1994	1994	0
101	20250313	170200	352808028	1994	1994	1994	1994	0
102	20250313	170100	352808028	1994	1994	1994	1994	0
103	20250313	170000	352808028	1994	1994	1994	1994	0
104	20250313	165900	352808028	1994	1994	1994	1994	0
105	20250313	165800	352808028	1994	1994	1994	1994	0
106	20250313	165700	352808028	1994	1994	1994	1994	0
107	20250313	165600	352808028	1994	1994	1994	1994	0
108	20250313	165500	352808028	1994	1994	1994	1994	0
109	20250313	165400	352808028	1994	1994	1994	1994	0
110	20250313	165300	352808028	1994	1994	1994	1994	0
111	20250313	165200	352808028	1994	1994	1994	1994	0
112	20250313	165100	352808028	1994	1994	1994	1994	0
113	20250313	165000	352808028	1994	1994	1994	1994	0
114	20250313	164900	352808028	1994	1994	1994	1994	0
115	20250313	164800	352808028	1994	1994	1994	1994	0
116	20250313	164700	352808028	1994	1994	1994	1994	0
117	20250313	164600	352808028	1994	1994	1994	1994	0
118	20250313	164500	352808028	1994	1994	1994	1994	0
119	20250313	164400	352808028	1994	1994	1994	1994	0
120	20250313	164300	352808028	1994	1994	1994	1994	0
121	20250313	164200	352808028	1994	1994	1994	1994	0
122	20250313	164100	352808028	1994	1994	1994	1994	5504
123	20250313	164000	352808028	1994	1994	1994	1994	0
124	20250313	163900	352808028	1994	1994	1994	1994	0
125	20250313	163800	352808028	1994	1994	1994	1994	0
126	20250313	163700	352808028	1994	1994	1994	1994	0
127	20250313	163600	352808028	1994	1994	1994	1994	0
128	20250313	163500	352808028	1994	1994	1994	1994	0
129	20250313	163400	352808028	1994	1994	1994	1994	0
130	20250313	163300	352808028	1994	1994	1994	1994	0
131	20250313	163200	352808028	1994	1994	1994	1994	0
132	20250313	163100	352808028	1994	1994	1994	1994	0
133	20250313	163000	352808028	1994	1994	1994	1994	0
134	20250313	162900	352808028	1994	1994	1994	1994	0
135	20250313	162800	352808028	1994	1994	1994	1994	0
136	20250313	162700	352808028	1994	1994	1994	1994	0
137	20250313	162600	352808028	1994	1994	1994	1994	0
138	20250313	162500	352808028	1994	1994	1994	1994	0
139	20250313	162400	352808028	1994	1994	1994	1994	0
140	20250313	162300	352808028	1994	1994	1994	1994	0
141	20250313	162200	352808028	1994	1994	1994	1994	0
142	20250313	162100	352808028	1994	1994	1994	1994	0
143	20250313	162000	352808028	1994	1994	1994	1994	0
144	20250313	161900	352808028	1994	1994	1994	1994	0
145	20250313	161800	352808028	1994	1994	1994	1994	0
146	20250313	161700	352808028	1994	1994	1994	1994	0
147	20250313	161600	352808028	1994	1994	1994	1994	0
148	20250313	161500	352808028	1994	1994	1994	1994	0
149	20250313	161400	352808028	1994	1994	1994	1994	0
150	20250313	161300	352808028	1994	1994	1994	1994	0
151	20250313	161200	352808028	1994	1994	1994	1994	0
152	20250313	161100	352808028	1994	1994	1994	1994	5504
153	20250313	161000	352808028	1994	1994	1994	1994	0
154	20250313	160900	352808028	1994	1994	1994	1994	0
155	20250313	160800	352808028	1994	1994	1994	1994	0
156	20250313	160700	352808028	1994	1994	1994	1994	0
157	20250313	160600	352808028	1994	1994	1994	1994	0
158	20250313	160500	352808028	1994	1994	1994	1994	0
159	20250313	160400	352808028	1994	1994	1994	1994	0
160	20250313	160300	352808028	1994	1994	1994	1994	0
161	20250313	160200	352808028	1994	1994	1994	1994	0
162	20250313	160100	352808028	1994	1994	1994	1994	0
163	20250313	160000	352808028	1994	1994	1994	1994	0
164	20250313	155900	352808028	1994	1994	1994	1994	0
165	20250313	155800	352808028	1994	1994	1994	1994	0
166	20250313	155700	352808028	1994	1994	1994	1994	0
167	20250313	155600	352808028	1994	1994	1994	1994	0
168	20250313	155500	352808028	1994	1994	1994	1994	0
169	20250313	155400	352808028	1994	1994	1994	1994	0
170	20250313	155300	352808028	1994	1994	1994	1994	0
171	20250313	155200	352808028	1994	1994	1994	1994	0
172	20250313	155100	352808028	1994	1994	1994	1994	0
173	20250313	155000	352808028	1994	1994	1994	1994	0
174	20250313	154900	352808028	1994	1994	1994	1994	0
175	20250313	154800	352808028	1994	1994	1994	1994	0
176	20250313	154700	352808028	1994	1994	1994	1994	0
177	20250313	154600	352808028	1994	1994	1994	1994	0
178	20250313	154500	352808028	1994	1994	1994	1994	0
179	20250313	154400	352808028	1994	1994	1994	1994	0
180	20250313	154300	352808028	1994	1994	1994	1994	0
181	20250313	154200	352808028	1994	1994	1994	1994	0
182	20250313	154100	352808028	1994	1994	1994	1994	5504
183	20250313	154000	352808028	1994	1994	1994	1994	0
184	20250313	153900	352808028	1994	1994	1994	1994	0
185	20250313	153800	352808028	1994	1994	1994	1994	0
186	20250313	153700	352808028	1994	1994	1994	1994	0
187	20250313	153600	352808028	1994	1994	1994	1994	0
188	20250313	153500	352808028	1994	1994	1994	1994	0
189	20250313	153400	352808028	1994	1994	1994	1994	0
190	20250313	153300	352808028	1994	1994	1994	1994	0
191	20250313	153200	352808028	1994	1994	1994	1994	0
192	20250313	153100	352808028	1994	1994	1994	1994	0
193	20250313	153000	352808028	1994	1994	1994	1994	5504
194	20250313	152900	341833052	1994	1994	1994	1994	0
195	20250313	152800	341833052	1994	1994	1994	1994	0
196	20250313	152700	341833052	1994	1994	1994	1994	0
197	20250313	152600	341833052	1994	1994	1994	1994	0
198	20250313	152500	341833052	1994	1994	1994	1994	0
199	20250313	152400	341833052	1994	1994	1994	1994	0
200	20250313	152300	341833052	1994	1994	1994	1994	0
201	20250313	152200	341833052	1994	1994	1994	1994	0
202	20250313	152100	341833052	1994	1994	1994	1994	0
203	20250313	152000	341833052	1994	1994	1994	1994	0
204	20250313	151900	341833052	1994	1993	1994	1993	259
205	20250313	151800	341316807	1993	1993	1993	1993	300
206	20250313	151700	340718907	1994	1994	1994	1994	1
207	20250313	151600	340716913	1993	1993	1993	1993	1000
208	20250313	151500	338723913	1993	1993	1993	1993	0
209	20250313	151400	338723913	1993	1993	1993	1993	10
210	20250313	151300	338703983	1992	1992	1992	1992	50
211	20250313	151200	338604383	1994	1993	1994	1993	59
212	20250313	151100	338486747	1993	1993	1993	1993	116
213	20250313	151000	338255559	1993	1993	1993	1993	2188
214	20250313	150900	333894875	1994	1994	1994	1994	105
215	20250313	150800	333685505	1994	1994	1994	1994	1050
216	20250313	150700	331591805	1994	1994	1994	1994	0
217	20250313	150600	331591805	1994	1994	1994	1993	11513
218	20250313	150500	308639359	1995	1995	1995	1995	2
219	20250313	150400	308635369	1995	1995	1995	1995	110
220	20250313	150300	308415919	1995	1995	1995	1995	270
221	20250313	150200	307877269	1995	1995	1995	1995	100
222	20250313	150100	307677769	1995	1995	1995	1995	0
223	20250313	150000	307677769	1995	1996	1996	1995	2509
224	20250313	145900	302672216	1996	1996	1996	1996	1
225	20250313	145800	302670220	1997	1997	1997	1997	30
226	20250313	145700	302610310	1997	1996	1997	1996	2151
227	20250313	145600	298316912	1997	1997	1997	1997	348
228	20250313	145500	297621956	1997	1996	1997	1996	203
229	20250313	145400	297216765	1995	1997	1997	1995	2208
230	20250313	145300	292811410	1996	1996	1996	1996	308
231	20250313	145200	292196642	1996	1996	1996	1996	30
232	20250313	145100	292136762	1996	1996	1996	1996	0
233	20250313	145000	292136762	1996	1996	1996	1996	10
234	20250313	144900	292116802	1997	1997	1997	1997	1
235	20250313	144800	292114805	1997	1997	1997	1997	0
236	20250313	144700	292114805	1997	1997	1997	1997	10
237	20250313	144600	292094835	1997	1998	1998	1995	20281
238	20250313	144500	251610161	1998	1999	1999	1998	1041
239	20250313	144400	249530233	1999	1999	1999	1999	54
240	20250313	144300	249422287	1998	1998	1998	1998	0
241	20250313	144200	249422287	1998	1998	1998	1998	15
242	20250313	144100	249392317	1997	1998	1998	1997	2178
243	20250313	144000	245040723	1999	1999	1999	1999	103
244	20250313	143900	244834826	1998	1999	1999	1998	8
245	20250313	143800	244818835	1999	1999	1999	1999	15
246	20250313	143700	244788850	1999	1999	1999	1999	10
247	20250313	143600	244768860	1999	1999	1999	1999	18
248	20250313	143500	244732878	1999	1999	1999	1999	0
249	20250313	143400	244732878	1999	1999	1999	1999	0
250	20250313	143300	244732878	1999	1999	1999	1999	0
251	20250313	143200	244732878	1999	1999	1999	1999	471
252	20250313	143100	243791349	2000	2000	2000	2000	1
253	20250313	143000	243789349	1999	1998	1999	1998	1053
254	20250313	142900	241684517	1998	1998	1998	1998	0
255	20250313	142800	241684517	1998	1998	1998	1998	0
256	20250313	142700	241684517	1998	1998	1998	1998	68
257	20250313	142600	241548653	1999	1999	1999	1999	0
258	20250313	142500	241548653	1999	1999	1999	1999	30
259	20250313	142400	241488683	1999	1999	1999	1999	2
260	20250313	142300	241484685	1998	1998	1998	1998	731
261	20250313	142200	240024147	1999	2000	2000	1999	1002
262	20250313	142100	238020149	1999	1999	1999	1999	16
263	20250313	142000	237988165	2000	2000	2000	2000	0
264	20250313	141900	237988165	2000	1998	2000	1998	511
265	20250313	141800	236967172	1999	1999	1999	1999	800
266	20250313	141700	235367972	1999	1998	1999	1998	68
267	20250313	141600	235232106	1998	1998	1998	1998	0
268	20250313	141500	235232106	1998	1999	1999	1998	435
269	20250313	141400	234362975	1999	1999	1999	1999	0
270	20250313	141300	234362975	1999	1998	1999	1997	2155
271	20250313	141200	230057457	1999	2000	2000	1999	4
272	20250313	141100	230049460	1999	1999	1999	1999	54
273	20250313	141000	229941514	1999	1999	2005	1999	212
274	20250313	140900	229517514	2000	2000	2000	2000	6
275	20250313	140800	229505514	2000	2000	2000	2000	0
276	20250313	140700	229505514	2000	2000	2000	2000	3
277	20250313	140600	229499514	2000	2002	2002	1999	3200
278	20250313	140500	223102569	2005	2005	2005	2005	50
279	20250313	140400	223002319	2002	2002	2002	2002	0
280	20250313	140300	223002319	2002	2002	2002	2002	0
281	20250313	140200	223002319	2002	2002	2002	2002	0
282	20250313	140100	223002319	2002	2002	2002	2002	3
283	20250313	140000	222996313	2005	2005	2005	2005	0
284	20250313	135900	222996313	2005	2005	2005	2005	0
285	20250313	135800	222996313	2005	2005	2005	2005	0
286	20250313	135700	222996313	2005	2005	2005	2005	0
287	20250313	135600	222996313	2005	2005	2005	2005	2
288	20250313	135500	222992303	2000	2000	2000	2000	0
289	20250313	135400	222992303	2000	2000	2000	2000	0
290	20250313	135300	222992303	2000	2000	2000	2000	200
291	20250313	135200	222592303	2005	2005	2005	2005	0
292	20250313	135100	222592303	2005	1999	2005	1999	1150
293	20250313	135000	220293363	1999	2002	2002	1999	1000
294	20250313	134900	218293287	2005	2005	2005	2005	0
295	20250313	134800	218293287	2005	2005	2005	2005	0
296	20250313	134700	218293287	2005	2005	2005	2005	0
297	20250313	134600	218293287	2005	2005	2005	2005	2
298	20250313	134500	218289277	2002	2002	2002	2002	53
299	20250313	134400	218183171	2000	2000	2000	2000	0
300	20250313	134300	218183171	2000	2000	2000	2000	1
301	20250313	134200	218181171	2005	2000	2005	2000	22
302	20250313	134100	218137161	2000	2000	2000	2000	805
303	20250313	134000	216527161	2000	2000	2000	2000	3
304	20250313	133900	216521161	2005	2005	2005	2005	0
305	20250313	133800	216521161	2005	2000	2005	2000	1260
306	20250313	133700	214001151	2000	2000	2000	2000	0
307	20250313	133600	214001151	2000	2000	2000	2000	300
308	20250313	133500	213401151	2005	2005	2005	2005	0
309	20250313	133400	213401151	2005	2005	2005	2005	2391
310	20250313	133300	208607196	2005	2005	2005	2005	0
311	20250313	133200	208607196	2005	2005	2005	2005	1000
312	20250313	133100	206602196	2000	2000	2000	2000	150
313	20250313	133000	206302196	2000	2000	2000	2000	0
314	20250313	132900	206302196	2000	2000	2000	2000	20
315	20250313	132800	206262196	2000	2000	2000	2000	0
316	20250313	132700	206262196	2000	2002	2002	2000	300
317	20250313	132600	205662096	2005	2005	2005	2005	300
318	20250313	132500	205060596	2005	2005	2005	2005	2
319	20250313	132400	205056586	2000	2000	2000	2000	200
320	20250313	132300	204656586	2000	2000	2000	2000	100
321	20250313	132200	204456586	2005	2005	2005	2005	0
322	20250313	132100	204456586	2005	2005	2005	2005	0
323	20250313	132000	204456586	2005	2005	2005	2005	0
324	20250313	131900	204456586	2005	2000	2005	2000	886
325	20250313	131800	202682826	2005	2005	2005	2005	0
326	20250313	131700	202682826	2005	2005	2005	2005	3
327	20250313	131600	202676811	2005	2000	2005	2000	8002
328	20250313	131500	186672801	2000	2005	2005	2000	3
329	20250313	131400	186666791	2000	2000	2000	2000	500
330	20250313	131300	185666791	2005	2005	2005	2005	0
331	20250313	131200	185666791	2005	2005	2005	2005	0
332	20250313	131100	185666791	2005	2005	2005	2005	0
333	20250313	131000	185666791	2005	2005	2005	2005	0
334	20250313	130900	185666791	2005	2005	2005	2005	0
335	20250313	130800	185666791	2005	2005	2005	2005	2
336	20250313	130700	185662781	2000	2000	2000	2000	520
337	20250313	130600	184622781	2005	2005	2005	2005	0
338	20250313	130500	184622781	2005	2005	2005	2005	0
339	20250313	130400	184622781	2005	2005	2005	2005	2
340	20250313	130300	184618771	2005	2005	2005	2005	0
341	20250313	130200	184618771	2005	2005	2005	2005	0
342	20250313	130100	184618771	2005	2005	2005	2005	1000
343	20250313	130000	182613771	2005	2005	2005	2005	0
344	20250313	125900	182613771	2005	2005	2005	2005	0
345	20250313	125800	182613771	2005	2005	2005	2005	1000
346	20250313	125700	180608771	2005	2005	2005	2005	2
347	20250313	125600	180604761	2000	2005	2005	2000	1500
348	20250313	125500	177599761	2005	2005	2005	2005	0
349	20250313	125400	177599761	2005	2005	2005	2005	1000
350	20250313	125300	175594761	2005	2005	2005	2000	1122
351	20250313	125200	173350151	2005	2005	2005	2005	0
352	20250313	125100	173350151	2005	2005	2005	2005	0
353	20250313	125000	173350151	2005	2005	2005	2005	0
354	20250313	124900	173350151	2005	2005	2005	2005	3
355	20250313	124800	173344136	2005	2005	2005	2005	8
356	20250313	124700	173328096	2010	2010	2010	2010	0
357	20250313	124600	173328096	2010	2005	2010	2005	5
358	20250313	124500	173318061	2005	2005	2005	2005	5157
359	20250313	124400	162978276	2005	2005	2005	2005	1
360	20250313	124300	162976271	2010	2010	2010	2010	1
361	20250313	124200	162974261	2010	2010	2010	2010	0
362	20250313	124100	162974261	2010	2010	2010	2010	0
363	20250313	124000	162974261	2010	2010	2010	2010	0
364	20250313	123900	162974261	2010	2010	2010	2010	0
365	20250313	123800	162974261	2010	2010	2010	2010	0
366	20250313	123700	162974261	2010	2010	2010	2010	0
367	20250313	123600	162974261	2010	2010	2010	2010	0
368	20250313	123500	162974261	2010	2010	2010	2010	0
369	20250313	123400	162974261	2010	2010	2010	2010	18
370	20250313	123300	162938081	2010	2010	2010	2010	0
371	20250313	123200	162938081	2010	2010	2010	2010	0
372	20250313	123100	162938081	2010	2010	2010	2010	0
373	20250313	123000	162938081	2010	2010	2010	2010	2
374	20250313	122900	162934061	2010	2010	2010	2010	0
375	20250313	122800	162934061	2010	2010	2010	2010	0
376	20250313	122700	162934061	2010	2010	2010	2010	0
377	20250313	122600	162934061	2010	2010	2010	2010	0
378	20250313	122500	162934061	2010	2010	2010	2010	0
379	20250313	122400	162934061	2010	2010	2010	2010	0
380	20250313	122300	162934061	2010	2010	2010	2010	0
381	20250313	122200	162934061	2010	2010	2010	2010	0
382	20250313	122100	162934061	2010	2010	2010	2010	0
383	20250313	122000	162934061	2010	2010	2010	2010	0
384	20250313	121900	162934061	2010	2010	2010	2010	0
385	20250313	121800	162934061	2010	2010	2010	2010	3
386	20250313	121700	162928031	2010	2010	2010	2010	10
387	20250313	121600	162907931	2010	2010	2010	2010	0
388	20250313	121500	162907931	2010	2010	2010	2010	0
389	20250313	121400	162907931	2010	2010	2010	2010	50
390	20250313	121300	162807431	2010	2010	2010	2010	0
391	20250313	121200	162807431	2010	2010	2010	2010	0
392	20250313	121100	162807431	2010	2010	2010	2010	0
393	20250313	121000	162807431	2010	2010	2010	2010	261
394	20250313	120900	162282821	2010	2007	2010	2005	25
395	20250313	120800	162232676	2010	2010	2010	2010	3
396	20250313	120700	162226646	2010	2010	2010	2010	0
397	20250313	120600	162226646	2010	2010	2010	2010	0
398	20250313	120500	162226646	2010	2010	2010	2010	0
399	20250313	120400	162226646	2010	2010	2010	2010	0
400	20250313	120300	162226646	2010	2010	2010	2010	0
401	20250313	120200	162226646	2010	2010	2010	2010	0
402	20250313	120100	162226646	2010	2010	2010	2010	0
403	20250313	120000	162226646	2010	2010	2010	2010	0
404	20250313	115900	162226646	2010	2010	2010	2010	50
405	20250313	115800	162126146	2010	2010	2010	2010	0
406	20250313	115700	162126146	2010	2010	2010	2010	300
407	20250313	115600	161523146	2010	2010	2010	2010	0
408	20250313	115500	161523146	2010	2010	2010	2010	30
409	20250313	115400	161462846	2010	2010	2010	2010	0
410	20250313	115300	161462846	2010	2010	2010	2010	0
411	20250313	115200	161462846	2010	2010	2010	2010	40
412	20250313	115100	161382446	2010	2010	2010	2010	0
413	20250313	115000	161382446	2010	2010	2010	2010	0
414	20250313	114900	161382446	2010	2010	2010	2010	0
415	20250313	114800	161382446	2010	2010	2010	2010	0
416	20250313	114700	161382446	2010	2010	2010	2010	0
417	20250313	114600	161382446	2010	2010	2010	2010	1
418	20250313	114500	161380436	2007	2007	2007	2007	3
419	20250313	114400	161374415	2007	2007	2007	2007	0
420	20250313	114300	161374415	2007	2007	2007	2007	0
421	20250313	114200	161374415	2007	2007	2007	2007	1
422	20250313	114100	161372408	2010	2010	2010	2010	0
423	20250313	114000	161372408	2010	2010	2010	2010	514
424	20250313	113900	160339268	2010	2010	2010	2010	2
425	20250313	113800	160335248	2005	2005	2005	2005	0
426	20250313	113700	160335248	2005	2005	2005	2005	66
427	20250313	113600	160202918	2005	2005	2005	2005	0
428	20250313	113500	160202918	2005	2005	2005	2005	0
429	20250313	113400	160202918	2005	2005	2005	2005	0
430	20250313	113300	160202918	2005	2005	2005	2000	9234
431	20250313	113200	141734888	2005	2000	2005	2000	1001
432	20250313	113100	139732883	2005	2005	2005	2005	74
433	20250313	113000	139584513	2010	2010	2010	2010	2
434	20250313	112900	139580493	2005	2005	2005	2005	0
435	20250313	112800	139580493	2005	2007	2007	2005	641
436	20250313	112700	138295258	2005	2005	2005	2005	0
437	20250313	112600	138295258	2005	2005	2005	2005	1000
438	20250313	112500	136290258	2005	2005	2005	2005	100
439	20250313	112400	136089758	2005	2005	2005	2005	0
440	20250313	112300	136089758	2005	2010	2010	2005	101
441	20250313	112200	135886753	2010	2010	2010	2010	0
442	20250313	112100	135886753	2010	2010	2010	2010	0
443	20250313	112000	135886753	2010	2010	2010	2010	0
444	20250313	111900	135886753	2010	2010	2010	2010	350
445	20250313	111800	135183253	2005	2005	2005	2005	228
446	20250313	111700	134726113	2010	2010	2010	2010	0
447	20250313	111600	134726113	2010	2010	2010	2010	0
448	20250313	111500	134726113	2010	2010	2010	2010	0
449	20250313	111400	134726113	2010	2010	2010	2010	0
450	20250313	111300	134726113	2010	2010	2010	2010	0
451	20250313	111200	134726113	2010	2010	2010	2010	0
452	20250313	111100	134726113	2010	2015	2015	2010	4243
453	20250313	111000	126197633	2015	2015	2015	2015	50
454	20250313	110900	126096883	2015	2015	2015	2015	5
455	20250313	110800	126086808	2015	2015	2015	2005	7620
456	20250313	110700	110791523	2020	2020	2020	2020	0
457	20250313	110600	110791523	2020	2015	2020	2015	3002
458	20250313	110500	104742483	2015	2015	2015	2015	200
459	20250313	110400	104339483	2020	2020	2020	2020	2
460	20250313	110300	104335443	2015	2015	2015	2015	1
461	20250313	110200	104333428	2020	2020	2020	2020	0
462	20250313	110100	104333428	2020	2015	2020	2015	109
463	20250313	110000	104113788	2015	2015	2015	2015	326
464	20250313	105900	103456898	2020	2020	2020	2020	0
465	20250313	105800	103456898	2020	2020	2020	2020	0
466	20250313	105700	103456898	2020	2020	2020	2020	0
467	20250313	105600	103456898	2020	2020	2020	2020	0
468	20250313	105500	103456898	2020	2020	2020	2020	0
469	20250313	105400	103456898	2020	2020	2020	2020	0
470	20250313	105300	103456898	2020	2020	2020	2020	0
471	20250313	105200	103456898	2020	2020	2020	2020	10
472	20250313	105100	103436698	2020	2020	2020	2020	0
473	20250313	105000	103436698	2020	2020	2020	2020	0
474	20250313	104900	103436698	2020	2020	2020	2020	7
475	20250313	104800	103422558	2015	2015	2020	2015	50
476	20250313	104700	103321758	2015	2015	2020	2015	32
477	20250313	104600	103257268	2020	2020	2020	2015	9793
478	20250313	104500	83524333	2015	2015	2015	2015	2608
479	20250313	104400	78269213	2015	2015	2015	2015	24
480	20250313	104300	78220853	2015	2015	2015	2015	0
481	20250313	104200	78220853	2015	2015	2015	2015	0
482	20250313	104100	78220853	2015	2015	2015	2015	0
483	20250313	104000	78220853	2015	2015	2015	2015	0
484	20250313	103900	78220853	2015	2015	2015	2015	0
485	20250313	103800	78220853	2015	2015	2015	2015	3
486	20250313	103700	78214808	2015	2015	2015	2015	0
487	20250313	103600	78214808	2015	2015	2015	2015	0
488	20250313	103500	78214808	2015	2015	2015	2015	10
489	20250313	103400	78194658	2015	2015	2015	2015	1
490	20250313	103300	78192643	2010	2010	2010	2010	0
491	20250313	103200	78192643	2010	2010	2010	2010	35
492	20250313	103100	78122293	2015	2015	2015	2015	10
493	20250313	103000	78102143	2015	2015	2015	2015	2
494	20250313	102900	78098113	2010	2010	2010	2010	326
495	20250313	102800	77442853	2010	2010	2010	2010	0
496	20250313	102700	77442853	2010	2010	2010	2010	0
497	20250313	102600	77442853	2010	2010	2010	2010	5
498	20250313	102500	77432803	2010	2010	2010	2010	0
499	20250313	102400	77432803	2010	2010	2010	2010	0
500	20250313	102300	77432803	2010	2010	2010	2010	0
501	20250313	102200	77432803	2010	2010	2010	2010	1
502	20250313	102100	77430793	2010	2010	2010	2010	0
503	20250313	102000	77430793	2010	2010	2010	2010	405
504	20250313	101900	76616743	2010	2010	2010	2010	1
505	20250313	101800	76614733	2005	2005	2005	2005	1010
506	20250313	101700	74589683	2005	2007	2007	2005	23
507	20250313	101600	74543552	2005	2005	2005	2005	71
508	20250313	101500	74401197	2010	2010	2010	2010	3
509	20250313	101400	74395167	2010	2010	2010	2010	0
510	20250313	101300	74395167	2010	2010	2010	2010	150
511	20250313	101200	74093667	2005	2005	2005	2005	2000
512	20250313	101100	70083667	2010	2010	2010	2010	52
513	20250313	101000	69979147	2010	2010	2010	2010	316
514	20250313	100900	69343987	2005	2005	2005	2005	1
515	20250313	100800	69341982	2005	2010	2010	2005	101
516	20250313	100700	69139470	2010	2010	2010	2010	7
517	20250313	100600	69125400	2010	2010	2010	2010	0
518	20250313	100500	69125400	2010	2010	2010	2010	0
519	20250313	100400	69125400	2010	2010	2010	2010	300
520	20250313	100300	68522400	2010	2010	2010	2010	827
521	20250313	100200	66860130	2010	2007	2010	2007	175
522	20250313	100100	66508602	2005	2005	2005	2005	2000
523	20250313	100000	62498602	2005	2007	2007	2005	131
524	20250313	095900	62235945	2005	2010	2010	2005	1351
525	20250313	095800	59520799	2012	2012	2012	2012	0
526	20250313	095700	59520799	2012	2012	2012	2012	0
527	20250313	095600	59520799	2012	2012	2012	2012	2
528	20250313	095500	59516775	2015	2015	2015	2015	0
529	20250313	095400	59516775	2015	2015	2015	2015	0
530	20250313	095300	59516775	2015	2015	2015	2015	0
531	20250313	095200	59516775	2015	2015	2015	2015	0
532	20250313	095100	59516775	2015	2015	2015	2015	0
533	20250313	095000	59516775	2015	2015	2015	2015	0
534	20250313	094900	59516775	2015	2015	2015	2015	0
535	20250313	094800	59516775	2015	2015	2015	2015	0
536	20250313	094700	59516775	2015	2015	2015	2015	0
537	20250313	094600	59516775	2015	2015	2015	2015	300
538	20250313	094500	58912275	2015	2015	2015	2015	0
539	20250313	094400	58912275	2015	2015	2015	2015	0
540	20250313	094300	58912275	2015	2015	2015	2015	0
541	20250313	094200	58912275	2015	2015	2015	2015	5
542	20250313	094100	58902200	2015	2015	2015	2015	0
543	20250313	094000	58902200	2015	2015	2015	2015	0
544	20250313	093900	58902200	2015	2015	2015	2015	4
545	20250313	093800	58894140	2010	2010	2010	2010	0
546	20250313	093700	58894140	2010	2010	2010	2010	70
547	20250313	093600	58753440	2010	2010	2010	2010	25
548	20250313	093500	58703190	2015	2015	2015	2015	1
549	20250313	093400	58701175	2015	2015	2015	2015	49
550	20250313	093300	58602440	2015	2015	2015	2015	0
551	20250313	093200	58602440	2015	2015	2015	2015	5
552	20250313	093100	58592365	2015	2010	2015	2005	6653
553	20250313	093000	45243010	2010	2010	2010	2010	600
554	20250313	092900	44037010	2015	2015	2015	2015	38
555	20250313	092800	43960440	2020	2020	2020	2020	1
556	20250313	092700	43958420	2020	2015	2020	2015	2081
557	20250313	092600	39765175	2015	2015	2020	2015	4202
558	20250313	092500	31298135	2015	2015	2015	2015	0
559	20250313	092400	31298135	2015	2015	2015	2015	1526
560	20250313	092300	28223245	2010	2010	2010	2010	0
561	20250313	092200	28223245	2010	2015	2015	2010	2203
562	20250313	092100	23795200	2010	2010	2010	2010	21
563	20250313	092000	23752990	2010	2010	2010	2010	0
564	20250313	091900	23752990	2010	2005	2010	2005	171
565	20250313	091800	23410130	2005	2010	2010	2005	2600
566	20250313	091700	18190290	2015	2015	2015	2015	11
567	20250313	091600	18168125	2010	2010	2010	2010	800
568	20250313	091500	16560125	2015	2015	2015	2010	408
569	20250313	091400	15739980	2015	2015	2015	2015	2
570	20250313	091300	15735950	2010	2015	2015	2010	644
571	20250313	091200	14440790	2015	2015	2015	2015	1
572	20250313	091100	14438775	2015	2015	2015	2015	1416
573	20250313	091000	11585535	2020	2020	2020	2020	200
574	20250313	090900	11181535	2025	2030	2030	2025	13
575	20250313	090800	11155200	2020	2020	2030	2010	3152
576	20250313	090700	4808160	2020	2020	2020	2020	413
577	20250313	090600	3973900	2030	2030	2030	2030	0
578	20250313	090500	3973900	2030	2025	2030	2025	131
579	20250313	090400	3708545	2025	2025	2025	2025	10
580	20250313	090300	3688295	2025	2025	2025	2025	330
581	20250313	090200	3020045	2025	2025	2025	2025	8
582	20250313	090100	3003845	2025	2025	2025	2025	0
583	20250313	090000	3003845	2025	2015	2025	2015	1488