KissMeData/299170/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	210200	197561456	1980	1980	1980	1980	7655
3	20240319	210100	197561456	1980	1980	1980	1980	0
4	20240319	210000	197561456	1980	1980	1980	1980	0
5	20240319	205900	197561456	1980	1980	1980	1980	0
6	20240319	205800	197561456	1980	1980	1980	1980	0
7	20240319	205700	197561456	1980	1980	1980	1980	0
8	20240319	205600	197561456	1980	1980	1980	1980	0
9	20240319	205500	197561456	1980	1980	1980	1980	0
10	20240319	205400	197561456	1980	1980	1980	1980	0
11	20240319	205300	197561456	1980	1980	1980	1980	0
12	20240319	205200	197561456	1980	1980	1980	1980	0
13	20240319	205100	197561456	1980	1980	1980	1980	0
14	20240319	205000	197561456	1980	1980	1980	1980	0
15	20240319	204900	197561456	1980	1980	1980	1980	0
16	20240319	204800	197561456	1980	1980	1980	1980	0
17	20240319	204700	197561456	1980	1980	1980	1980	0
18	20240319	204600	197561456	1980	1980	1980	1980	0
19	20240319	204500	197561456	1980	1980	1980	1980	0
20	20240319	204400	197561456	1980	1980	1980	1980	0
21	20240319	204300	197561456	1980	1980	1980	1980	0
22	20240319	204200	197561456	1980	1980	1980	1980	0
23	20240319	204100	197561456	1980	1980	1980	1980	0
24	20240319	204000	197561456	1980	1980	1980	1980	0
25	20240319	203900	197561456	1980	1980	1980	1980	0
26	20240319	203800	197561456	1980	1980	1980	1980	0
27	20240319	203700	197561456	1980	1980	1980	1980	0
28	20240319	203600	197561456	1980	1980	1980	1980	0
29	20240319	203500	197561456	1980	1980	1980	1980	0
30	20240319	203400	197561456	1980	1980	1980	1980	0
31	20240319	203300	197561456	1980	1980	1980	1980	0
32	20240319	203200	197561456	1980	1980	1980	1980	7655
33	20240319	203100	197561456	1980	1980	1980	1980	0
34	20240319	203000	197561456	1980	1980	1980	1980	0
35	20240319	202900	197561456	1980	1980	1980	1980	0
36	20240319	202800	197561456	1980	1980	1980	1980	0
37	20240319	202700	197561456	1980	1980	1980	1980	0
38	20240319	202600	197561456	1980	1980	1980	1980	0
39	20240319	202500	197561456	1980	1980	1980	1980	0
40	20240319	202400	197561456	1980	1980	1980	1980	0
41	20240319	202300	197561456	1980	1980	1980	1980	0
42	20240319	202200	197561456	1980	1980	1980	1980	0
43	20240319	202100	197561456	1980	1980	1980	1980	0
44	20240319	202000	197561456	1980	1980	1980	1980	0
45	20240319	201900	197561456	1980	1980	1980	1980	0
46	20240319	201800	197561456	1980	1980	1980	1980	0
47	20240319	201700	197561456	1980	1980	1980	1980	0
48	20240319	201600	197561456	1980	1980	1980	1980	0
49	20240319	201500	197561456	1980	1980	1980	1980	0
50	20240319	201400	197561456	1980	1980	1980	1980	0
51	20240319	201300	197561456	1980	1980	1980	1980	0
52	20240319	201200	197561456	1980	1980	1980	1980	0
53	20240319	201100	197561456	1980	1980	1980	1980	0
54	20240319	201000	197561456	1980	1980	1980	1980	0
55	20240319	200900	197561456	1980	1980	1980	1980	0
56	20240319	200800	197561456	1980	1980	1980	1980	0
57	20240319	200700	197561456	1980	1980	1980	1980	0
58	20240319	200600	197561456	1980	1980	1980	1980	0
59	20240319	200500	197561456	1980	1980	1980	1980	0
60	20240319	200400	197561456	1980	1980	1980	1980	0
61	20240319	200300	197561456	1980	1980	1980	1980	0
62	20240319	200200	197561456	1980	1980	1980	1980	7655
63	20240319	200100	197561456	1980	1980	1980	1980	0
64	20240319	200000	197561456	1980	1980	1980	1980	0
65	20240319	195900	197561456	1980	1980	1980	1980	0
66	20240319	195800	197561456	1980	1980	1980	1980	0
67	20240319	195700	197561456	1980	1980	1980	1980	0
68	20240319	195600	197561456	1980	1980	1980	1980	0
69	20240319	195500	197561456	1980	1980	1980	1980	0
70	20240319	195400	197561456	1980	1980	1980	1980	0
71	20240319	195300	197561456	1980	1980	1980	1980	0
72	20240319	195200	197561456	1980	1980	1980	1980	0
73	20240319	195100	197561456	1980	1980	1980	1980	0
74	20240319	195000	197561456	1980	1980	1980	1980	0
75	20240319	194900	197561456	1980	1980	1980	1980	0
76	20240319	194800	197561456	1980	1980	1980	1980	0
77	20240319	194700	197561456	1980	1980	1980	1980	0
78	20240319	194600	197561456	1980	1980	1980	1980	0
79	20240319	194500	197561456	1980	1980	1980	1980	0
80	20240319	194400	197561456	1980	1980	1980	1980	0
81	20240319	194300	197561456	1980	1980	1980	1980	0
82	20240319	194200	197561456	1980	1980	1980	1980	0
83	20240319	194100	197561456	1980	1980	1980	1980	0
84	20240319	194000	197561456	1980	1980	1980	1980	0
85	20240319	193900	197561456	1980	1980	1980	1980	0
86	20240319	193800	197561456	1980	1980	1980	1980	0
87	20240319	193700	197561456	1980	1980	1980	1980	0
88	20240319	193600	197561456	1980	1980	1980	1980	0
89	20240319	193500	197561456	1980	1980	1980	1980	0
90	20240319	193400	197561456	1980	1980	1980	1980	0
91	20240319	193300	197561456	1980	1980	1980	1980	0
92	20240319	193200	197561456	1980	1980	1980	1980	7655
93	20240319	193100	197561456	1980	1980	1980	1980	0
94	20240319	193000	197561456	1980	1980	1980	1980	0
95	20240319	192900	197561456	1980	1980	1980	1980	0
96	20240319	192800	197561456	1980	1980	1980	1980	0
97	20240319	192700	197561456	1980	1980	1980	1980	0
98	20240319	192600	197561456	1980	1980	1980	1980	0
99	20240319	192500	197561456	1980	1980	1980	1980	0
100	20240319	192400	197561456	1980	1980	1980	1980	0
101	20240319	192300	197561456	1980	1980	1980	1980	0
102	20240319	192200	197561456	1980	1980	1980	1980	0
103	20240319	192100	197561456	1980	1980	1980	1980	0
104	20240319	192000	197561456	1980	1980	1980	1980	0
105	20240319	191900	197561456	1980	1980	1980	1980	0
106	20240319	191800	197561456	1980	1980	1980	1980	0
107	20240319	191700	197561456	1980	1980	1980	1980	0
108	20240319	191600	197561456	1980	1980	1980	1980	0
109	20240319	191500	197561456	1980	1980	1980	1980	0
110	20240319	191400	197561456	1980	1980	1980	1980	0
111	20240319	191300	197561456	1980	1980	1980	1980	0
112	20240319	191200	197561456	1980	1980	1980	1980	0
113	20240319	191100	197561456	1980	1980	1980	1980	0
114	20240319	191000	197561456	1980	1980	1980	1980	0
115	20240319	190900	197561456	1980	1980	1980	1980	0
116	20240319	190800	197561456	1980	1980	1980	1980	0
117	20240319	190700	197561456	1980	1980	1980	1980	0
118	20240319	190600	197561456	1980	1980	1980	1980	0
119	20240319	190500	197561456	1980	1980	1980	1980	0
120	20240319	190400	197561456	1980	1980	1980	1980	0
121	20240319	190300	197561456	1980	1980	1980	1980	0
122	20240319	190200	197561456	1980	1980	1980	1980	7655
123	20240319	190100	197561456	1980	1980	1980	1980	0
124	20240319	190000	197561456	1980	1980	1980	1980	0
125	20240319	185900	197561456	1980	1980	1980	1980	0
126	20240319	185800	197561456	1980	1980	1980	1980	0
127	20240319	185700	197561456	1980	1980	1980	1980	0
128	20240319	185600	197561456	1980	1980	1980	1980	0
129	20240319	185500	197561456	1980	1980	1980	1980	0
130	20240319	185400	197561456	1980	1980	1980	1980	0
131	20240319	185300	197561456	1980	1980	1980	1980	0
132	20240319	185200	197561456	1980	1980	1980	1980	0
133	20240319	185100	197561456	1980	1980	1980	1980	0
134	20240319	185000	197561456	1980	1980	1980	1980	0
135	20240319	184900	197561456	1980	1980	1980	1980	0
136	20240319	184800	197561456	1980	1980	1980	1980	0
137	20240319	184700	197561456	1980	1980	1980	1980	0
138	20240319	184600	197561456	1980	1980	1980	1980	0
139	20240319	184500	197561456	1980	1980	1980	1980	0
140	20240319	184400	197561456	1980	1980	1980	1980	0
141	20240319	184300	197561456	1980	1980	1980	1980	0
142	20240319	184200	197561456	1980	1980	1980	1980	0
143	20240319	184100	197561456	1980	1980	1980	1980	0
144	20240319	184000	197561456	1980	1980	1980	1980	0
145	20240319	183900	197561456	1980	1980	1980	1980	0
146	20240319	183800	197561456	1980	1980	1980	1980	0
147	20240319	183700	197561456	1980	1980	1980	1980	0
148	20240319	183600	197561456	1980	1980	1980	1980	0
149	20240319	183500	197561456	1980	1980	1980	1980	0
150	20240319	183400	197561456	1980	1980	1980	1980	0
151	20240319	183300	197561456	1980	1980	1980	1980	0
152	20240319	183200	197561456	1980	1980	1980	1980	7655
153	20240319	183100	197561456	1980	1980	1980	1980	0
154	20240319	183000	197561456	1980	1980	1980	1980	0
155	20240319	182900	197561456	1980	1980	1980	1980	0
156	20240319	182800	197561456	1980	1980	1980	1980	0
157	20240319	182700	197561456	1980	1980	1980	1980	0
158	20240319	182600	197561456	1980	1980	1980	1980	0
159	20240319	182500	197561456	1980	1980	1980	1980	0
160	20240319	182400	197561456	1980	1980	1980	1980	0
161	20240319	182300	197561456	1980	1980	1980	1980	0
162	20240319	182200	197561456	1980	1980	1980	1980	0
163	20240319	182100	197561456	1980	1980	1980	1980	0
164	20240319	182000	197561456	1980	1980	1980	1980	0
165	20240319	181900	197561456	1980	1980	1980	1980	0
166	20240319	181800	197561456	1980	1980	1980	1980	0
167	20240319	181700	197561456	1980	1980	1980	1980	0
168	20240319	181600	197561456	1980	1980	1980	1980	0
169	20240319	181500	197561456	1980	1980	1980	1980	0
170	20240319	181400	197561456	1980	1980	1980	1980	0
171	20240319	181300	197561456	1980	1980	1980	1980	0
172	20240319	181200	197561456	1980	1980	1980	1980	0
173	20240319	181100	197561456	1980	1980	1980	1980	0
174	20240319	181000	197561456	1980	1980	1980	1980	0
175	20240319	180900	197561456	1980	1980	1980	1980	0
176	20240319	180800	197561456	1980	1980	1980	1980	0
177	20240319	180700	197561456	1980	1980	1980	1980	0
178	20240319	180600	197561456	1980	1980	1980	1980	0
179	20240319	180500	197561456	1980	1980	1980	1980	0
180	20240319	180400	197561456	1980	1980	1980	1980	0
181	20240319	180300	197561456	1980	1980	1980	1980	0
182	20240319	180200	197561456	1980	1980	1980	1980	7655
183	20240319	180100	197561456	1980	1980	1980	1980	0
184	20240319	180000	197561456	1980	1980	1980	1980	0
185	20240319	175900	197561456	1980	1980	1980	1980	0
186	20240319	175800	197561456	1980	1980	1980	1980	0
187	20240319	175700	197561456	1980	1980	1980	1980	0
188	20240319	175600	197561456	1980	1980	1980	1980	0
189	20240319	175500	197561456	1980	1980	1980	1980	0
190	20240319	175400	197561456	1980	1980	1980	1980	0
191	20240319	175300	197561456	1980	1980	1980	1980	0
192	20240319	175200	197561456	1980	1980	1980	1980	0
193	20240319	175100	197561456	1980	1980	1980	1980	0
194	20240319	175000	197561456	1980	1980	1980	1980	0
195	20240319	174900	197561456	1980	1980	1980	1980	0
196	20240319	174800	197561456	1980	1980	1980	1980	0
197	20240319	174700	197561456	1980	1980	1980	1980	0
198	20240319	174600	197561456	1980	1980	1980	1980	0
199	20240319	174500	197561456	1980	1980	1980	1980	0
200	20240319	174400	197561456	1980	1980	1980	1980	0
201	20240319	174300	197561456	1980	1980	1980	1980	0
202	20240319	174200	197561456	1980	1980	1980	1980	0
203	20240319	174100	197561456	1980	1980	1980	1980	0
204	20240319	174000	197561456	1980	1980	1980	1980	0
205	20240319	173900	197561456	1980	1980	1980	1980	0
206	20240319	173800	197561456	1980	1980	1980	1980	0
207	20240319	173700	197561456	1980	1980	1980	1980	0
208	20240319	173600	197561456	1980	1980	1980	1980	0
209	20240319	173500	197561456	1980	1980	1980	1980	0
210	20240319	173400	197561456	1980	1980	1980	1980	0
211	20240319	173300	197561456	1980	1980	1980	1980	0
212	20240319	173200	197561456	1980	1980	1980	1980	7655
213	20240319	173100	197561456	1980	1980	1980	1980	0
214	20240319	173000	197561456	1980	1980	1980	1980	0
215	20240319	172900	197561456	1980	1980	1980	1980	0
216	20240319	172800	197561456	1980	1980	1980	1980	0
217	20240319	172700	197561456	1980	1980	1980	1980	0
218	20240319	172600	197561456	1980	1980	1980	1980	0
219	20240319	172500	197561456	1980	1980	1980	1980	0
220	20240319	172400	197561456	1980	1980	1980	1980	0
221	20240319	172300	197561456	1980	1980	1980	1980	0
222	20240319	172200	197561456	1980	1980	1980	1980	0
223	20240319	172100	197561456	1980	1980	1980	1980	0
224	20240319	172000	197561456	1980	1980	1980	1980	0
225	20240319	171900	197561456	1980	1980	1980	1980	0
226	20240319	171800	197561456	1980	1980	1980	1980	0
227	20240319	171700	197561456	1980	1980	1980	1980	0
228	20240319	171600	197561456	1980	1980	1980	1980	0
229	20240319	171500	197561456	1980	1980	1980	1980	0
230	20240319	171400	197561456	1980	1980	1980	1980	0
231	20240319	171300	197561456	1980	1980	1980	1980	0
232	20240319	171200	197561456	1980	1980	1980	1980	0
233	20240319	171100	197561456	1980	1980	1980	1980	0
234	20240319	171000	197561456	1980	1980	1980	1980	0
235	20240319	170900	197561456	1980	1980	1980	1980	0
236	20240319	170800	197561456	1980	1980	1980	1980	0
237	20240319	170700	197561456	1980	1980	1980	1980	0
238	20240319	170600	197561456	1980	1980	1980	1980	0
239	20240319	170500	197561456	1980	1980	1980	1980	0
240	20240319	170400	197561456	1980	1980	1980	1980	0
241	20240319	170300	197561456	1980	1980	1980	1980	0
242	20240319	170200	197561456	1980	1980	1980	1980	7655
243	20240319	170100	197561456	1980	1980	1980	1980	0
244	20240319	170000	197561456	1980	1980	1980	1980	0
245	20240319	165900	197561456	1980	1980	1980	1980	0
246	20240319	165800	197561456	1980	1980	1980	1980	0
247	20240319	165700	197561456	1980	1980	1980	1980	0
248	20240319	165600	197561456	1980	1980	1980	1980	0
249	20240319	165500	197561456	1980	1980	1980	1980	0
250	20240319	165400	197561456	1980	1980	1980	1980	0
251	20240319	165300	197561456	1980	1980	1980	1980	0
252	20240319	165200	197561456	1980	1980	1980	1980	0
253	20240319	165100	197561456	1980	1980	1980	1980	0
254	20240319	165000	197561456	1980	1980	1980	1980	0
255	20240319	164900	197561456	1980	1980	1980	1980	0
256	20240319	164800	197561456	1980	1980	1980	1980	0
257	20240319	164700	197561456	1980	1980	1980	1980	0
258	20240319	164600	197561456	1980	1980	1980	1980	0
259	20240319	164500	197561456	1980	1980	1980	1980	0
260	20240319	164400	197561456	1980	1980	1980	1980	0
261	20240319	164300	197561456	1980	1980	1980	1980	0
262	20240319	164200	197561456	1980	1980	1980	1980	0
263	20240319	164100	197561456	1980	1980	1980	1980	0
264	20240319	164000	197561456	1980	1980	1980	1980	0
265	20240319	163900	197561456	1980	1980	1980	1980	0
266	20240319	163800	197561456	1980	1980	1980	1980	0
267	20240319	163700	197561456	1980	1980	1980	1980	0
268	20240319	163600	197561456	1980	1980	1980	1980	0
269	20240319	163500	197561456	1980	1980	1980	1980	0
270	20240319	163400	197561456	1980	1980	1980	1980	0
271	20240319	163300	197561456	1980	1980	1980	1980	0
272	20240319	163200	197561456	1980	1980	1980	1980	7655
273	20240319	163100	197561456	1980	1980	1980	1980	0
274	20240319	163000	197561456	1980	1980	1980	1980	0
275	20240319	162900	197561456	1980	1980	1980	1980	0
276	20240319	162800	197561456	1980	1980	1980	1980	0
277	20240319	162700	197561456	1980	1980	1980	1980	0
278	20240319	162600	197561456	1980	1980	1980	1980	0
279	20240319	162500	197561456	1980	1980	1980	1980	0
280	20240319	162400	197561456	1980	1980	1980	1980	0
281	20240319	162300	197561456	1980	1980	1980	1980	0
282	20240319	162200	197561456	1980	1980	1980	1980	0
283	20240319	162100	197561456	1980	1980	1980	1980	0
284	20240319	162000	197561456	1980	1980	1980	1980	0
285	20240319	161900	197561456	1980	1980	1980	1980	0
286	20240319	161800	197561456	1980	1980	1980	1980	0
287	20240319	161700	197561456	1980	1980	1980	1980	0
288	20240319	161600	197561456	1980	1980	1980	1980	0
289	20240319	161500	197561456	1980	1980	1980	1980	0
290	20240319	161400	197561456	1980	1980	1980	1980	0
291	20240319	161300	197561456	1980	1980	1980	1980	0
292	20240319	161200	197561456	1980	1980	1980	1980	0
293	20240319	161100	197561456	1980	1980	1980	1980	0
294	20240319	161000	197561456	1980	1980	1980	1980	0
295	20240319	160900	197561456	1980	1980	1980	1980	0
296	20240319	160800	197561456	1980	1980	1980	1980	0
297	20240319	160700	197561456	1980	1980	1980	1980	0
298	20240319	160600	197561456	1980	1980	1980	1980	0
299	20240319	160500	197561456	1980	1980	1980	1980	0
300	20240319	160400	197561456	1980	1980	1980	1980	0
301	20240319	160300	197561456	1980	1980	1980	1980	0
302	20240319	160200	197561456	1980	1980	1980	1980	7655
303	20240319	160100	197561456	1980	1980	1980	1980	0
304	20240319	160000	197561456	1980	1980	1980	1980	0
305	20240319	155900	197561456	1980	1980	1980	1980	0
306	20240319	155800	197561456	1980	1980	1980	1980	0
307	20240319	155700	197561456	1980	1980	1980	1980	0
308	20240319	155600	197561456	1980	1980	1980	1980	0
309	20240319	155500	197561456	1980	1980	1980	1980	0
310	20240319	155400	197561456	1980	1980	1980	1980	0
311	20240319	155300	197561456	1980	1980	1980	1980	0
312	20240319	155200	197561456	1980	1980	1980	1980	0
313	20240319	155100	197561456	1980	1980	1980	1980	0
314	20240319	155000	197561456	1980	1980	1980	1980	0
315	20240319	154900	197561456	1980	1980	1980	1980	0
316	20240319	154800	197561456	1980	1980	1980	1980	0
317	20240319	154700	197561456	1980	1980	1980	1980	0
318	20240319	154600	197561456	1980	1980	1980	1980	0
319	20240319	154500	197561456	1980	1980	1980	1980	0
320	20240319	154400	197561456	1980	1980	1980	1980	0
321	20240319	154300	197561456	1980	1980	1980	1980	0
322	20240319	154200	197561456	1980	1980	1980	1980	0
323	20240319	154100	197561456	1980	1980	1980	1980	0
324	20240319	154000	197561456	1980	1980	1980	1980	0
325	20240319	153900	197561456	1980	1980	1980	1980	0
326	20240319	153800	197561456	1980	1980	1980	1980	0
327	20240319	153700	197561456	1980	1980	1980	1980	0
328	20240319	153600	197561456	1980	1980	1980	1980	0
329	20240319	153500	197561456	1980	1980	1980	1980	0
330	20240319	153400	197561456	1980	1980	1980	1980	0
331	20240319	153300	197561456	1980	1980	1980	1980	0
332	20240319	153200	197561456	1980	1980	1980	1980	7655
333	20240319	153100	197561456	1980	1980	1980	1980	0
334	20240319	153000	197561456	1980	1980	1980	1980	7655
335	20240319	152900	182404556	1981	1981	1981	1981	0
336	20240319	152800	182404556	1981	1981	1981	1981	0
337	20240319	152700	182404556	1981	1981	1981	1981	0
338	20240319	152600	182404556	1981	1981	1981	1981	0
339	20240319	152500	182404556	1981	1981	1981	1981	0
340	20240319	152400	182404556	1981	1981	1981	1981	0
341	20240319	152300	182404556	1981	1981	1981	1981	0
342	20240319	152200	182404556	1981	1981	1981	1981	0
343	20240319	152100	182404556	1981	1981	1981	1981	0
344	20240319	152000	182404556	1981	1981	1981	1981	0
345	20240319	151900	182404556	1981	1990	1990	1981	10020
346	20240319	151800	162523822	1986	1987	1987	1986	351
347	20240319	151700	161826734	1986	1986	1986	1986	1000
348	20240319	151600	159840734	1990	1990	1990	1990	21
349	20240319	151500	159798944	1990	1987	1990	1987	521
350	20240319	151400	158763714	1990	1990	1990	1990	0
351	20240319	151300	158763714	1990	1990	1990	1990	0
352	20240319	151200	158763714	1990	1988	1990	1988	21
353	20240319	151100	158721964	1990	1990	1990	1990	1
354	20240319	151000	158719974	1987	1987	1987	1987	861
355	20240319	150900	157009167	1987	1987	1987	1987	1
356	20240319	150800	157007180	1986	1986	1986	1986	0
357	20240319	150700	157007180	1986	1986	1986	1986	0
358	20240319	150600	157007180	1986	1986	1986	1986	0
359	20240319	150500	157007180	1986	1987	1987	1986	75
360	20240319	150400	156858220	1990	1990	1990	1990	252
361	20240319	150300	156356740	1990	1990	1990	1990	200
362	20240319	150200	155958740	1990	1990	1990	1990	0
363	20240319	150100	155958740	1990	1990	1990	1990	0
364	20240319	150000	155958740	1990	1990	1990	1990	1
365	20240319	145900	155956750	1986	1987	1987	1986	379
366	20240319	145800	155203928	1990	1988	1990	1987	440
367	20240319	145700	154329394	1989	1989	1989	1989	120
368	20240319	145600	154090714	1990	1990	1990	1989	482
369	20240319	145500	153131594	1996	1996	1996	1996	1
370	20240319	145400	153129598	1990	1990	1990	1990	0
371	20240319	145300	153129598	1990	1990	1990	1990	0
372	20240319	145200	153129598	1990	1990	1990	1990	0
373	20240319	145100	153129598	1990	1991	1991	1990	150
374	20240319	145000	152831076	1996	1996	1996	1996	100
375	20240319	144900	152631476	1996	1996	1996	1996	1
376	20240319	144800	152629480	1995	1995	1995	1995	0
377	20240319	144700	152629480	1995	1995	1995	1995	0
378	20240319	144600	152629480	1995	1995	1995	1995	0
379	20240319	144500	152629480	1995	1995	1995	1995	0
380	20240319	144400	152629480	1995	1996	1996	1995	155
381	20240319	144300	152320200	1998	1998	1998	1998	0
382	20240319	144200	152320200	1998	1998	1998	1998	0
383	20240319	144100	152320200	1998	1998	1998	1998	0
384	20240319	144000	152320200	1998	1998	1998	1998	0
385	20240319	143900	152320200	1998	1998	1998	1998	0
386	20240319	143800	152320200	1998	1998	1998	1998	1
387	20240319	143700	152318202	1990	1990	1990	1990	0
388	20240319	143600	152318202	1990	1990	1990	1990	0
389	20240319	143500	152318202	1990	1990	1990	1990	0
390	20240319	143400	152318202	1990	1990	1990	1990	0
391	20240319	143300	152318202	1990	1990	1990	1990	0
392	20240319	143200	152318202	1990	1990	1990	1990	0
393	20240319	143100	152318202	1990	1990	1990	1990	0
394	20240319	143000	152318202	1990	1990	1990	1990	300
395	20240319	142900	151721202	1999	1999	1999	1999	0
396	20240319	142800	151721202	1999	1999	1999	1999	0
397	20240319	142700	151721202	1999	1999	1999	1999	0
398	20240319	142600	151721202	1999	1999	1999	1999	0
399	20240319	142500	151721202	1999	1999	1999	1999	0
400	20240319	142400	151721202	1999	1999	1999	1999	0
401	20240319	142300	151721202	1999	1999	1999	1999	0
402	20240319	142200	151721202	1999	1999	1999	1999	0
403	20240319	142100	151721202	1999	1999	1999	1999	0
404	20240319	142000	151721202	1999	1999	1999	1999	0
405	20240319	141900	151721202	1999	1999	1999	1999	0
406	20240319	141800	151721202	1999	1999	1999	1999	0
407	20240319	141700	151721202	1999	1999	1999	1999	0
408	20240319	141600	151721202	1999	1999	1999	1999	0
409	20240319	141500	151721202	1999	1999	1999	1999	0
410	20240319	141400	151721202	1999	1999	1999	1999	0
411	20240319	141300	151721202	1999	1999	1999	1999	0
412	20240319	141200	151721202	1999	1999	1999	1999	0
413	20240319	141100	151721202	1999	1999	1999	1999	0
414	20240319	141000	151721202	1999	1999	1999	1999	0
415	20240319	140900	151721202	1999	1999	1999	1999	257
416	20240319	140800	151207459	1999	1999	1999	1999	1
417	20240319	140700	151205460	1987	1987	1987	1987	0
418	20240319	140600	151205460	1987	1990	1990	1987	235
419	20240319	140500	150738073	1999	1999	1999	1999	0
420	20240319	140400	150738073	1999	1999	1999	1999	0
421	20240319	140300	150738073	1999	1999	1999	1999	0
422	20240319	140200	150738073	1999	1999	1999	1999	0
423	20240319	140100	150738073	1999	1999	1999	1999	0
424	20240319	140000	150738073	1999	1999	1999	1999	251
425	20240319	135900	150236324	1990	1990	1990	1990	0
426	20240319	135800	150236324	1990	1990	1990	1990	0
427	20240319	135700	150236324	1990	1990	1990	1990	0
428	20240319	135600	150236324	1990	1990	1990	1990	0
429	20240319	135500	150236324	1990	1991	1991	1990	2000
430	20240319	135400	146256304	1990	1990	1990	1990	0
431	20240319	135300	146256304	1990	1990	1990	1990	0
432	20240319	135200	146256304	1990	1990	1990	1990	0
433	20240319	135100	146256304	1990	1990	1990	1990	2493
434	20240319	135000	141295234	1990	1989	1990	1989	653
435	20240319	134900	139995821	1989	1989	1989	1989	200
436	20240319	134800	139598021	1987	1989	1989	1987	30
437	20240319	134700	139538381	1989	1989	1989	1989	1
438	20240319	134600	139536392	1990	1990	1990	1990	0
439	20240319	134500	139536392	1990	1990	1990	1990	0
440	20240319	134400	139536392	1990	1990	1990	1990	0
441	20240319	134300	139536392	1990	1990	1990	1990	30
442	20240319	134200	139476692	1990	1990	1990	1990	0
443	20240319	134100	139476692	1990	1990	1990	1990	0
444	20240319	134000	139476692	1990	1990	1990	1990	0
445	20240319	133900	139476692	1990	1990	1990	1990	0
446	20240319	133800	139476692	1990	1990	1990	1990	50
447	20240319	133700	139377192	1990	1988	1990	1985	3032
448	20240319	133600	133354893	1989	1990	1990	1989	1481
449	20240319	133500	130408398	1990	1990	1990	1990	0
450	20240319	133400	130408398	1990	1990	1990	1990	0
451	20240319	133300	130408398	1990	1990	1990	1990	0
452	20240319	133200	130408398	1990	1990	1990	1990	0
453	20240319	133100	130408398	1990	1990	1990	1990	29
454	20240319	133000	130350688	2005	1992	2005	1990	4001
455	20240319	132900	122387293	2005	2005	2005	2005	0
456	20240319	132800	122387293	2005	1992	2005	1992	351
457	20240319	132700	121688088	2005	2005	2005	2005	1
458	20240319	132600	121686083	1991	1991	1991	1991	0
459	20240319	132500	121686083	1991	1991	1991	1991	1
460	20240319	132400	121684092	1991	1993	1993	1991	7000
461	20240319	132300	107745169	2005	2005	2005	2005	0
462	20240319	132200	107745169	2005	2005	2005	2005	0
463	20240319	132100	107745169	2005	2005	2005	2005	0
464	20240319	132000	107745169	2005	2005	2005	2005	0
465	20240319	131900	107745169	2005	2005	2005	2005	0
466	20240319	131800	107745169	2005	2005	2005	2005	0
467	20240319	131700	107745169	2005	2005	2005	2005	0
468	20240319	131600	107745169	2005	2005	2005	2005	0
469	20240319	131500	107745169	2005	2005	2005	2005	0
470	20240319	131400	107745169	2005	2005	2005	2005	0
471	20240319	131300	107745169	2005	2005	2005	2005	0
472	20240319	131200	107745169	2005	2005	2005	2005	0
473	20240319	131100	107745169	2005	2005	2005	2005	0
474	20240319	131000	107745169	2005	2005	2005	2005	0
475	20240319	130900	107745169	2005	2005	2005	2005	0
476	20240319	130800	107745169	2005	2005	2005	2005	0
477	20240319	130700	107745169	2005	2005	2005	2005	0
478	20240319	130600	107745169	2005	2005	2005	2005	0
479	20240319	130500	107745169	2005	2005	2005	2005	100
480	20240319	130400	107544669	1992	1993	1993	1992	10673
481	20240319	130300	86281330	1994	1994	1994	1994	0
482	20240319	130200	86281330	1994	1994	1994	1994	1357
483	20240319	130100	83575472	1994	1994	1994	1994	0
484	20240319	130000	83575472	1994	1997	1997	1994	760
485	20240319	125900	82060029	2000	2000	2000	2000	0
486	20240319	125800	82060029	2000	2000	2000	2000	0
487	20240319	125700	82060029	2000	2000	2000	2000	0
488	20240319	125600	82060029	2000	2000	2000	2000	0
489	20240319	125500	82060029	2000	2000	2000	2000	1
490	20240319	125400	82058029	2000	2000	2000	2000	0
491	20240319	125300	82058029	2000	2000	2000	2000	0
492	20240319	125200	82058029	2000	2000	2000	2000	0
493	20240319	125100	82058029	2000	2000	2000	2000	0
494	20240319	125000	82058029	2000	2000	2000	2000	0
495	20240319	124900	82058029	2000	2000	2000	2000	0
496	20240319	124800	82058029	2000	2000	2000	2000	0
497	20240319	124700	82058029	2000	2000	2000	2000	0
498	20240319	124600	82058029	2000	2000	2000	2000	0
499	20240319	124500	82058029	2000	2000	2000	2000	0
500	20240319	124400	82058029	2000	2000	2000	2000	0
501	20240319	124300	82058029	2000	2000	2000	2000	0
502	20240319	124200	82058029	2000	2000	2000	2000	0
503	20240319	124100	82058029	2000	2000	2000	2000	0
504	20240319	124000	82058029	2000	2000	2000	2000	0
505	20240319	123900	82058029	2000	2000	2000	2000	0
506	20240319	123800	82058029	2000	2000	2000	2000	1
507	20240319	123700	82056029	1995	1995	1995	1995	0
508	20240319	123600	82056029	1995	1995	1995	1995	0
509	20240319	123500	82056029	1995	1995	1995	1995	0
510	20240319	123400	82056029	1995	1995	1995	1995	0
511	20240319	123300	82056029	1995	1995	1995	1995	0
512	20240319	123200	82056029	1995	1995	1995	1995	0
513	20240319	123100	82056029	1995	1995	1995	1995	705
514	20240319	123000	80649554	1995	1995	1995	1995	27
515	20240319	122900	80595689	1994	1994	1994	1994	0
516	20240319	122800	80595689	1994	1994	1994	1994	0
517	20240319	122700	80595689	1994	1994	1994	1994	0
518	20240319	122600	80595689	1994	1994	1994	1994	0
519	20240319	122500	80595689	1994	1994	1994	1994	0
520	20240319	122400	80595689	1994	1994	1994	1994	0
521	20240319	122300	80595689	1994	1994	1994	1994	11
522	20240319	122200	80573755	2000	2000	2000	2000	0
523	20240319	122100	80573755	2000	2000	2000	2000	0
524	20240319	122000	80573755	2000	2000	2000	2000	0
525	20240319	121900	80573755	2000	2000	2000	2000	0
526	20240319	121800	80573755	2000	2000	2000	2000	1
527	20240319	121700	80571755	1994	1994	1994	1994	195
528	20240319	121600	80182925	1994	1994	1994	1994	0
529	20240319	121500	80182925	1994	1994	1994	1994	11
530	20240319	121400	80160991	1993	1993	1993	1993	0
531	20240319	121300	80160991	1993	1993	1993	1993	0
532	20240319	121200	80160991	1993	1993	1993	1993	0
533	20240319	121100	80160991	1993	1993	1993	1993	145
534	20240319	121000	79872006	1994	1994	1994	1994	346
535	20240319	120900	79182082	1997	1997	1997	1997	0
536	20240319	120800	79182082	1997	1997	1997	1997	0
537	20240319	120700	79182082	1997	1997	1997	1997	0
538	20240319	120600	79182082	1997	1997	1997	1997	0
539	20240319	120500	79182082	1997	1997	1997	1997	0
540	20240319	120400	79182082	1997	1997	1997	1997	0
541	20240319	120300	79182082	1997	1997	1997	1997	0
542	20240319	120200	79182082	1997	1997	1997	1997	0
543	20240319	120100	79182082	1997	1997	1997	1997	0
544	20240319	120000	79182082	1997	1994	1997	1994	47
545	20240319	115900	79088352	1994	1994	1994	1994	1
546	20240319	115800	79086358	1994	1994	1994	1994	0
547	20240319	115700	79086358	1994	1994	1994	1994	0
548	20240319	115600	79086358	1994	1994	1994	1994	1
549	20240319	115500	79084364	1994	1995	1995	1994	2332
550	20240319	115400	74433613	1995	1995	1995	1995	73
551	20240319	115300	74287978	1995	1995	1995	1995	232
552	20240319	115200	73825138	1996	1996	1996	1996	1
553	20240319	115100	73823142	1996	1996	1996	1996	0
554	20240319	115000	73823142	1996	1996	1996	1996	132
555	20240319	114900	73559670	1996	1996	1996	1996	173
556	20240319	114800	73214362	1997	1997	1997	1997	0
557	20240319	114700	73214362	1997	1997	1997	1997	444
558	20240319	114600	72327694	1998	1998	1998	1998	0
559	20240319	114500	72327694	1998	1998	1998	1998	34
560	20240319	114400	72259762	1998	1998	1998	1998	462
561	20240319	114300	71336686	1998	1998	1998	1998	0
562	20240319	114200	71336686	1998	1998	1998	1998	0
563	20240319	114100	71336686	1998	1998	1998	1998	0
564	20240319	114000	71336686	1998	1998	1998	1998	0
565	20240319	113900	71336686	1998	1998	1998	1998	0
566	20240319	113800	71336686	1998	1998	1998	1998	0
567	20240319	113700	71336686	1998	1998	1998	1998	0
568	20240319	113600	71336686	1998	1998	1998	1998	0
569	20240319	113500	71336686	1998	2005	2005	1998	93
570	20240319	113400	71150782	2005	2005	2005	2005	14
571	20240319	113300	71122712	2005	2005	2005	2005	21
572	20240319	113200	71080607	2005	2005	2005	2005	0
573	20240319	113100	71080607	2005	2005	2005	2005	0
574	20240319	113000	71080607	2005	2005	2005	2005	0
575	20240319	112900	71080607	2005	2005	2005	2005	0
576	20240319	112800	71080607	2005	2005	2005	2005	0
577	20240319	112700	71080607	2005	2005	2005	2005	0
578	20240319	112600	71080607	2005	2005	2005	2005	0
579	20240319	112500	71080607	2005	2005	2005	2005	0
580	20240319	112400	71080607	2005	2005	2005	2005	0
581	20240319	112300	71080607	2005	2005	2005	2005	0
582	20240319	112200	71080607	2005	2005	2005	2005	20
583	20240319	112100	71040507	1998	1998	1998	1998	0
584	20240319	112000	71040507	1998	1998	1998	1998	0
585	20240319	111900	71040507	1998	1998	1998	1998	0
586	20240319	111800	71040507	1998	1998	1998	1998	0
587	20240319	111700	71040507	1998	1998	1998	1998	0
588	20240319	111600	71040507	1998	1998	1998	1998	0
589	20240319	111500	71040507	1998	1998	1998	1998	0
590	20240319	111400	71040507	1998	1998	1998	1998	0
591	20240319	111300	71040507	1998	1998	1998	1998	0
592	20240319	111200	71040507	1998	1998	1998	1998	0
593	20240319	111100	71040507	1998	1998	1998	1998	0
594	20240319	111000	71040507	1998	1998	1998	1998	2
595	20240319	110900	71036511	1998	1998	1998	1998	0
596	20240319	110800	71036511	1998	1998	1998	1998	2
597	20240319	110700	71032515	2010	2005	2010	2005	26
598	20240319	110600	70980320	1997	1997	1997	1997	0
599	20240319	110500	70980320	1997	1997	1997	1997	200
600	20240319	110400	70580920	1997	1997	1997	1997	0
601	20240319	110300	70580920	1997	2005	2005	1997	2
602	20240319	110200	70576918	1997	1997	1997	1997	0
603	20240319	110100	70576918	1997	1997	1997	1997	0
604	20240319	110000	70576918	1997	1997	1997	1997	0
605	20240319	105900	70576918	1997	1997	1997	1997	2
606	20240319	105800	70572924	2005	2005	2005	2005	0
607	20240319	105700	70572924	2005	2005	2005	2005	300
608	20240319	105600	69971424	1997	1997	1997	1997	0
609	20240319	105500	69971424	1997	1997	1997	1997	1
610	20240319	105400	69969427	2005	2005	2005	2005	0
611	20240319	105300	69969427	2005	2005	2005	2005	100
612	20240319	105200	69768927	2005	2005	2005	2005	0
613	20240319	105100	69768927	2005	2005	2005	2005	0
614	20240319	105000	69768927	2005	2005	2005	2005	0
615	20240319	104900	69768927	2005	2005	2005	2005	0
616	20240319	104800	69768927	2005	2005	2005	2005	0
617	20240319	104700	69768927	2005	2005	2005	2005	600
618	20240319	104600	68565927	2005	2005	2005	2005	300
619	20240319	104500	67964427	2005	2005	2005	2005	0
620	20240319	104400	67964427	2005	2005	2005	2005	0
621	20240319	104300	67964427	2005	2005	2005	2005	1
622	20240319	104200	67962422	1993	1993	1993	1993	0
623	20240319	104100	67962422	1993	1993	1993	1993	0
624	20240319	104000	67962422	1993	1993	1993	1993	0
625	20240319	103900	67962422	1993	1993	1993	1993	1935
626	20240319	103800	64105967	1993	1995	1995	1993	3000
627	20240319	103700	58126503	2005	2005	2005	2005	0
628	20240319	103600	58126503	2005	2005	2005	2005	0
629	20240319	103500	58126503	2005	1994	2005	1994	9
630	20240319	103400	58108546	1994	1994	1994	1994	0
631	20240319	103300	58108546	1994	1996	1996	1994	2580
632	20240319	103200	52963460	1994	1994	1994	1994	0
633	20240319	103100	52963460	1994	1994	1994	1994	0
634	20240319	103000	52963460	1994	1994	1994	1994	0
635	20240319	102900	52963460	1994	1994	1994	1994	0
636	20240319	102800	52963460	1994	1994	1994	1994	0
637	20240319	102700	52963460	1994	1994	1994	1994	0
638	20240319	102600	52963460	1994	1999	1999	1994	3935
639	20240319	102500	45104880	1999	2000	2000	1999	1500
640	20240319	102400	42106164	2010	2010	2010	2010	1
641	20240319	102300	42104154	2010	2010	2010	2010	0
642	20240319	102200	42104154	2010	2010	2010	2010	0
643	20240319	102100	42104154	2010	2010	2010	2010	1
644	20240319	102000	42102144	2015	2015	2015	2015	0
645	20240319	101900	42102144	2015	2015	2015	2015	0
646	20240319	101800	42102144	2015	2015	2015	2015	0
647	20240319	101700	42102144	2015	2015	2015	2015	0
648	20240319	101600	42102144	2015	2015	2015	2015	0
649	20240319	101500	42102144	2015	2015	2015	2015	10
650	20240319	101400	42081994	2015	2015	2015	2015	1173
651	20240319	101300	39718399	2000	2000	2000	2000	0
652	20240319	101200	39718399	2000	2000	2000	2000	0
653	20240319	101100	39718399	2000	2000	2000	2000	0
654	20240319	101000	39718399	2000	2000	2000	2000	0
655	20240319	100900	39718399	2000	2000	2000	2000	500
656	20240319	100800	38718399	2015	2015	2015	2015	1
657	20240319	100700	38716384	2015	2015	2015	2015	0
658	20240319	100600	38716384	2015	2015	2015	2015	10
659	20240319	100500	38696234	2015	2015	2015	2015	0
660	20240319	100400	38696234	2015	2015	2015	2015	0
661	20240319	100300	38696234	2015	2015	2015	2015	0
662	20240319	100200	38696234	2015	2015	2015	2015	7
663	20240319	100100	38682129	2015	2015	2015	2015	0
664	20240319	100000	38682129	2015	2015	2015	2015	0
665	20240319	095900	38682129	2015	2015	2015	2015	0
666	20240319	095800	38682129	2015	2015	2015	2015	100
667	20240319	095700	38480629	2015	2015	2015	2015	0
668	20240319	095600	38480629	2015	2015	2015	2015	0
669	20240319	095500	38480629	2015	2015	2015	2015	16
670	20240319	095400	38448389	2015	2015	2015	2015	0
671	20240319	095300	38448389	2015	1998	2015	1998	127
672	20240319	095200	38194626	2015	1999	2015	1999	659
673	20240319	095100	36877237	2010	2005	2010	1999	698
674	20240319	095000	35481617	2010	2010	2010	2010	0
675	20240319	094900	35481617	2010	2010	2010	2010	11
676	20240319	094800	35459507	2015	2015	2015	2015	0
677	20240319	094700	35459507	2015	2015	2015	2015	1
678	20240319	094600	35457492	1999	1999	1999	1999	200
679	20240319	094500	35057692	1999	1999	1999	1999	0
680	20240319	094400	35057692	1999	2005	2005	1999	1580
681	20240319	094300	31898542	2015	2015	2015	2015	0
682	20240319	094200	31898542	2015	2015	2015	2015	0
683	20240319	094100	31898542	2015	2015	2015	2015	0
684	20240319	094000	31898542	2015	2015	2015	2015	0
685	20240319	093900	31898542	2015	2015	2015	2015	0
686	20240319	093800	31898542	2015	2015	2015	2015	0
687	20240319	093700	31898542	2015	2015	2015	2015	1
688	20240319	093600	31896527	1999	2010	2010	1999	1500
689	20240319	093500	28893700	2010	2010	2010	2010	0
690	20240319	093400	28893700	2010	2010	2010	2010	0
691	20240319	093300	28893700	2010	2005	2015	2000	2031
692	20240319	093200	24829325	2005	2005	2005	2005	100
693	20240319	093100	24628825	2010	2010	2010	2010	502
694	20240319	093000	23619805	2025	2025	2025	2025	0
695	20240319	092900	23619805	2025	2025	2025	2025	0
696	20240319	092800	23619805	2025	2025	2025	2025	0
697	20240319	092700	23619805	2025	2025	2025	2025	0
698	20240319	092600	23619805	2025	2025	2025	2025	10
699	20240319	092500	23599555	2025	2025	2025	2025	0
700	20240319	092400	23599555	2025	2025	2025	2025	0
701	20240319	092300	23599555	2025	2020	2025	2020	248
702	20240319	092200	23098590	2020	2020	2020	2020	0
703	20240319	092100	23098590	2020	2020	2020	2020	1
704	20240319	092000	23096570	2010	2010	2010	2010	300
705	20240319	091900	22493570	2025	2025	2025	2025	0
706	20240319	091800	22493570	2025	2005	2025	2000	813
707	20240319	091700	20865985	2010	2010	2010	2010	683
708	20240319	091600	19493155	2020	2010	2020	2010	100
709	20240319	091500	19291165	2030	2030	2030	2030	0
710	20240319	091400	19291165	2030	2030	2030	2030	0
711	20240319	091300	19291165	2030	2030	2030	2030	0
712	20240319	091200	19291165	2030	2030	2030	2030	0
713	20240319	091100	19291165	2030	2030	2030	2030	508
714	20240319	091000	18259925	2030	2030	2030	2030	0
715	20240319	090900	18259925	2030	2010	2030	2010	155
716	20240319	090800	17946675	2030	2030	2030	2030	210
717	20240319	090700	17520375	2030	2030	2030	2030	0
718	20240319	090600	17520375	2030	2010	2030	2010	2078
719	20240319	090500	13341615	2030	2030	2030	2030	0
720	20240319	090400	13341615	2030	2030	2030	2030	501
721	20240319	090300	12324585	2030	2025	2030	2010	1137
722	20240319	090200	10026660	2030	2020	2030	2020	151
723	20240319	090100	9721630	2020	2020	2020	2020	2800
724	20240319	090000	4065630	2030	2030	2030	2020	2004