KissMeData/050860/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	193500	85072616	1985	1985	1985	1985	531
3	20250320	193400	85072616	1985	1985	1985	1985	0
4	20250320	193300	85072616	1985	1985	1985	1985	0
5	20250320	193200	85072616	1985	1985	1985	1985	0
6	20250320	193100	85072616	1985	1985	1985	1985	0
7	20250320	193000	85072616	1985	1985	1985	1985	0
8	20250320	192900	85072616	1985	1985	1985	1985	0
9	20250320	192800	85072616	1985	1985	1985	1985	0
10	20250320	192700	85072616	1985	1985	1985	1985	0
11	20250320	192600	85072616	1985	1985	1985	1985	0
12	20250320	192500	85072616	1985	1985	1985	1985	0
13	20250320	192400	85072616	1985	1985	1985	1985	0
14	20250320	192300	85072616	1985	1985	1985	1985	0
15	20250320	192200	85072616	1985	1985	1985	1985	0
16	20250320	192100	85072616	1985	1985	1985	1985	0
17	20250320	192000	85072616	1985	1985	1985	1985	0
18	20250320	191900	85072616	1985	1985	1985	1985	0
19	20250320	191800	85072616	1985	1985	1985	1985	0
20	20250320	191700	85072616	1985	1985	1985	1985	0
21	20250320	191600	85072616	1985	1985	1985	1985	0
22	20250320	191500	85072616	1985	1985	1985	1985	0
23	20250320	191400	85072616	1985	1985	1985	1985	0
24	20250320	191300	85072616	1985	1985	1985	1985	0
25	20250320	191200	85072616	1985	1985	1985	1985	0
26	20250320	191100	85072616	1985	1985	1985	1985	0
27	20250320	191000	85072616	1985	1985	1985	1985	0
28	20250320	190900	85072616	1985	1985	1985	1985	0
29	20250320	190800	85072616	1985	1985	1985	1985	0
30	20250320	190700	85072616	1985	1985	1985	1985	0
31	20250320	190600	85072616	1985	1985	1985	1985	0
32	20250320	190500	85072616	1985	1985	1985	1985	531
33	20250320	190400	85072616	1985	1985	1985	1985	0
34	20250320	190300	85072616	1985	1985	1985	1985	0
35	20250320	190200	85072616	1985	1985	1985	1985	0
36	20250320	190100	85072616	1985	1985	1985	1985	0
37	20250320	190000	85072616	1985	1985	1985	1985	0
38	20250320	185900	85072616	1985	1985	1985	1985	0
39	20250320	185800	85072616	1985	1985	1985	1985	0
40	20250320	185700	85072616	1985	1985	1985	1985	0
41	20250320	185600	85072616	1985	1985	1985	1985	0
42	20250320	185500	85072616	1985	1985	1985	1985	0
43	20250320	185400	85072616	1985	1985	1985	1985	0
44	20250320	185300	85072616	1985	1985	1985	1985	0
45	20250320	185200	85072616	1985	1985	1985	1985	0
46	20250320	185100	85072616	1985	1985	1985	1985	0
47	20250320	185000	85072616	1985	1985	1985	1985	0
48	20250320	184900	85072616	1985	1985	1985	1985	0
49	20250320	184800	85072616	1985	1985	1985	1985	0
50	20250320	184700	85072616	1985	1985	1985	1985	0
51	20250320	184600	85072616	1985	1985	1985	1985	0
52	20250320	184500	85072616	1985	1985	1985	1985	0
53	20250320	184400	85072616	1985	1985	1985	1985	0
54	20250320	184300	85072616	1985	1985	1985	1985	0
55	20250320	184200	85072616	1985	1985	1985	1985	0
56	20250320	184100	85072616	1985	1985	1985	1985	0
57	20250320	184000	85072616	1985	1985	1985	1985	0
58	20250320	183900	85072616	1985	1985	1985	1985	0
59	20250320	183800	85072616	1985	1985	1985	1985	0
60	20250320	183700	85072616	1985	1985	1985	1985	0
61	20250320	183600	85072616	1985	1985	1985	1985	0
62	20250320	183500	85072616	1985	1985	1985	1985	531
63	20250320	183400	85072616	1985	1985	1985	1985	0
64	20250320	183300	85072616	1985	1985	1985	1985	0
65	20250320	183200	85072616	1985	1985	1985	1985	0
66	20250320	183100	85072616	1985	1985	1985	1985	0
67	20250320	183000	85072616	1985	1985	1985	1985	0
68	20250320	182900	85072616	1985	1985	1985	1985	0
69	20250320	182800	85072616	1985	1985	1985	1985	0
70	20250320	182700	85072616	1985	1985	1985	1985	0
71	20250320	182600	85072616	1985	1985	1985	1985	0
72	20250320	182500	85072616	1985	1985	1985	1985	0
73	20250320	182400	85072616	1985	1985	1985	1985	0
74	20250320	182300	85072616	1985	1985	1985	1985	0
75	20250320	182200	85072616	1985	1985	1985	1985	0
76	20250320	182100	85072616	1985	1985	1985	1985	0
77	20250320	182000	85072616	1985	1985	1985	1985	0
78	20250320	181900	85072616	1985	1985	1985	1985	0
79	20250320	181800	85072616	1985	1985	1985	1985	0
80	20250320	181700	85072616	1985	1985	1985	1985	0
81	20250320	181600	85072616	1985	1985	1985	1985	0
82	20250320	181500	85072616	1985	1985	1985	1985	0
83	20250320	181400	85072616	1985	1985	1985	1985	0
84	20250320	181300	85072616	1985	1985	1985	1985	0
85	20250320	181200	85072616	1985	1985	1985	1985	0
86	20250320	181100	85072616	1985	1985	1985	1985	0
87	20250320	181000	85072616	1985	1985	1985	1985	0
88	20250320	180900	85072616	1985	1985	1985	1985	0
89	20250320	180800	85072616	1985	1985	1985	1985	0
90	20250320	180700	85072616	1985	1985	1985	1985	0
91	20250320	180600	85072616	1985	1985	1985	1985	0
92	20250320	180500	85072616	1985	1985	1985	1985	531
93	20250320	180400	85072616	1985	1985	1985	1985	0
94	20250320	180300	85072616	1985	1985	1985	1985	0
95	20250320	180200	85072616	1985	1985	1985	1985	0
96	20250320	180100	85072616	1985	1985	1985	1985	0
97	20250320	180000	85072616	1985	1985	1985	1985	0
98	20250320	175900	85072616	1985	1985	1985	1985	0
99	20250320	175800	85072616	1985	1985	1985	1985	0
100	20250320	175700	85072616	1985	1985	1985	1985	0
101	20250320	175600	85072616	1985	1985	1985	1985	0
102	20250320	175500	85072616	1985	1985	1985	1985	0
103	20250320	175400	85072616	1985	1985	1985	1985	0
104	20250320	175300	85072616	1985	1985	1985	1985	0
105	20250320	175200	85072616	1985	1985	1985	1985	0
106	20250320	175100	85072616	1985	1985	1985	1985	0
107	20250320	175000	85072616	1985	1985	1985	1985	0
108	20250320	174900	85072616	1985	1985	1985	1985	0
109	20250320	174800	85072616	1985	1985	1985	1985	0
110	20250320	174700	85072616	1985	1985	1985	1985	0
111	20250320	174600	85072616	1985	1985	1985	1985	0
112	20250320	174500	85072616	1985	1985	1985	1985	0
113	20250320	174400	85072616	1985	1985	1985	1985	0
114	20250320	174300	85072616	1985	1985	1985	1985	0
115	20250320	174200	85072616	1985	1985	1985	1985	0
116	20250320	174100	85072616	1985	1985	1985	1985	0
117	20250320	174000	85072616	1985	1985	1985	1985	0
118	20250320	173900	85072616	1985	1985	1985	1985	0
119	20250320	173800	85072616	1985	1985	1985	1985	0
120	20250320	173700	85072616	1985	1985	1985	1985	0
121	20250320	173600	85072616	1985	1985	1985	1985	0
122	20250320	173500	85072616	1985	1985	1985	1985	531
123	20250320	173400	85072616	1985	1985	1985	1985	0
124	20250320	173300	85072616	1985	1985	1985	1985	0
125	20250320	173200	85072616	1985	1985	1985	1985	0
126	20250320	173100	85072616	1985	1985	1985	1985	0
127	20250320	173000	85072616	1985	1985	1985	1985	0
128	20250320	172900	85072616	1985	1985	1985	1985	0
129	20250320	172800	85072616	1985	1985	1985	1985	0
130	20250320	172700	85072616	1985	1985	1985	1985	0
131	20250320	172600	85072616	1985	1985	1985	1985	0
132	20250320	172500	85072616	1985	1985	1985	1985	0
133	20250320	172400	85072616	1985	1985	1985	1985	0
134	20250320	172300	85072616	1985	1985	1985	1985	0
135	20250320	172200	85072616	1985	1985	1985	1985	0
136	20250320	172100	85072616	1985	1985	1985	1985	0
137	20250320	172000	85072616	1985	1985	1985	1985	0
138	20250320	171900	85072616	1985	1985	1985	1985	0
139	20250320	171800	85072616	1985	1985	1985	1985	0
140	20250320	171700	85072616	1985	1985	1985	1985	0
141	20250320	171600	85072616	1985	1985	1985	1985	0
142	20250320	171500	85072616	1985	1985	1985	1985	0
143	20250320	171400	85072616	1985	1985	1985	1985	0
144	20250320	171300	85072616	1985	1985	1985	1985	0
145	20250320	171200	85072616	1985	1985	1985	1985	0
146	20250320	171100	85072616	1985	1985	1985	1985	0
147	20250320	171000	85072616	1985	1985	1985	1985	0
148	20250320	170900	85072616	1985	1985	1985	1985	0
149	20250320	170800	85072616	1985	1985	1985	1985	0
150	20250320	170700	85072616	1985	1985	1985	1985	0
151	20250320	170600	85072616	1985	1985	1985	1985	0
152	20250320	170500	85072616	1985	1985	1985	1985	531
153	20250320	170400	85072616	1985	1985	1985	1985	0
154	20250320	170300	85072616	1985	1985	1985	1985	0
155	20250320	170200	85072616	1985	1985	1985	1985	0
156	20250320	170100	85072616	1985	1985	1985	1985	0
157	20250320	170000	85072616	1985	1985	1985	1985	0
158	20250320	165900	85072616	1985	1985	1985	1985	0
159	20250320	165800	85072616	1985	1985	1985	1985	0
160	20250320	165700	85072616	1985	1985	1985	1985	0
161	20250320	165600	85072616	1985	1985	1985	1985	0
162	20250320	165500	85072616	1985	1985	1985	1985	0
163	20250320	165400	85072616	1985	1985	1985	1985	0
164	20250320	165300	85072616	1985	1985	1985	1985	0
165	20250320	165200	85072616	1985	1985	1985	1985	0
166	20250320	165100	85072616	1985	1985	1985	1985	0
167	20250320	165000	85072616	1985	1985	1985	1985	0
168	20250320	164900	85072616	1985	1985	1985	1985	0
169	20250320	164800	85072616	1985	1985	1985	1985	0
170	20250320	164700	85072616	1985	1985	1985	1985	0
171	20250320	164600	85072616	1985	1985	1985	1985	0
172	20250320	164500	85072616	1985	1985	1985	1985	0
173	20250320	164400	85072616	1985	1985	1985	1985	0
174	20250320	164300	85072616	1985	1985	1985	1985	0
175	20250320	164200	85072616	1985	1985	1985	1985	0
176	20250320	164100	85072616	1985	1985	1985	1985	0
177	20250320	164000	85072616	1985	1985	1985	1985	0
178	20250320	163900	85072616	1985	1985	1985	1985	0
179	20250320	163800	85072616	1985	1985	1985	1985	0
180	20250320	163700	85072616	1985	1985	1985	1985	0
181	20250320	163600	85072616	1985	1985	1985	1985	0
182	20250320	163500	85072616	1985	1985	1985	1985	531
183	20250320	163400	85072616	1985	1985	1985	1985	0
184	20250320	163300	85072616	1985	1985	1985	1985	0
185	20250320	163200	85072616	1985	1985	1985	1985	0
186	20250320	163100	85072616	1985	1985	1985	1985	0
187	20250320	163000	85072616	1985	1985	1985	1985	0
188	20250320	162900	85072616	1985	1985	1985	1985	0
189	20250320	162800	85072616	1985	1985	1985	1985	0
190	20250320	162700	85072616	1985	1985	1985	1985	0
191	20250320	162600	85072616	1985	1985	1985	1985	0
192	20250320	162500	85072616	1985	1985	1985	1985	0
193	20250320	162400	85072616	1985	1985	1985	1985	0
194	20250320	162300	85072616	1985	1985	1985	1985	0
195	20250320	162200	85072616	1985	1985	1985	1985	0
196	20250320	162100	85072616	1985	1985	1985	1985	0
197	20250320	162000	85072616	1985	1985	1985	1985	0
198	20250320	161900	85072616	1985	1985	1985	1985	0
199	20250320	161800	85072616	1985	1985	1985	1985	0
200	20250320	161700	85072616	1985	1985	1985	1985	0
201	20250320	161600	85072616	1985	1985	1985	1985	0
202	20250320	161500	85072616	1985	1985	1985	1985	0
203	20250320	161400	85072616	1985	1985	1985	1985	0
204	20250320	161300	85072616	1985	1985	1985	1985	0
205	20250320	161200	85072616	1985	1985	1985	1985	0
206	20250320	161100	85072616	1985	1985	1985	1985	0
207	20250320	161000	85072616	1985	1985	1985	1985	0
208	20250320	160900	85072616	1985	1985	1985	1985	0
209	20250320	160800	85072616	1985	1985	1985	1985	0
210	20250320	160700	85072616	1985	1985	1985	1985	0
211	20250320	160600	85072616	1985	1985	1985	1985	0
212	20250320	160500	85072616	1985	1985	1985	1985	531
213	20250320	160400	85072616	1985	1985	1985	1985	0
214	20250320	160300	85072616	1985	1985	1985	1985	0
215	20250320	160200	85072616	1985	1985	1985	1985	0
216	20250320	160100	85072616	1985	1985	1985	1985	0
217	20250320	160000	85072616	1985	1985	1985	1985	0
218	20250320	155900	85072616	1985	1985	1985	1985	0
219	20250320	155800	85072616	1985	1985	1985	1985	0
220	20250320	155700	85072616	1985	1985	1985	1985	0
221	20250320	155600	85072616	1985	1985	1985	1985	0
222	20250320	155500	85072616	1985	1985	1985	1985	0
223	20250320	155400	85072616	1985	1985	1985	1985	0
224	20250320	155300	85072616	1985	1985	1985	1985	0
225	20250320	155200	85072616	1985	1985	1985	1985	0
226	20250320	155100	85072616	1985	1985	1985	1985	0
227	20250320	155000	85072616	1985	1985	1985	1985	0
228	20250320	154900	85072616	1985	1985	1985	1985	0
229	20250320	154800	85072616	1985	1985	1985	1985	0
230	20250320	154700	85072616	1985	1985	1985	1985	0
231	20250320	154600	85072616	1985	1985	1985	1985	0
232	20250320	154500	85072616	1985	1985	1985	1985	0
233	20250320	154400	85072616	1985	1985	1985	1985	0
234	20250320	154300	85072616	1985	1985	1985	1985	0
235	20250320	154200	85072616	1985	1985	1985	1985	0
236	20250320	154100	85072616	1985	1985	1985	1985	0
237	20250320	154000	85072616	1985	1985	1985	1985	0
238	20250320	153900	85072616	1985	1985	1985	1985	0
239	20250320	153800	85072616	1985	1985	1985	1985	0
240	20250320	153700	85072616	1985	1985	1985	1985	0
241	20250320	153600	85072616	1985	1985	1985	1985	0
242	20250320	153500	85072616	1985	1985	1985	1985	531
243	20250320	153400	85072616	1985	1985	1985	1985	0
244	20250320	153300	85072616	1985	1985	1985	1985	0
245	20250320	153200	85072616	1985	1985	1985	1985	0
246	20250320	153100	85072616	1985	1985	1985	1985	0
247	20250320	153000	85072616	1985	1985	1985	1985	531
248	20250320	152900	84018581	1981	1981	1981	1981	0
249	20250320	152800	84018581	1981	1981	1981	1981	0
250	20250320	152700	84018581	1981	1981	1981	1981	0
251	20250320	152600	84018581	1981	1981	1981	1981	0
252	20250320	152500	84018581	1981	1981	1981	1981	0
253	20250320	152400	84018581	1981	1981	1981	1981	0
254	20250320	152300	84018581	1981	1981	1981	1981	0
255	20250320	152200	84018581	1981	1981	1981	1981	0
256	20250320	152100	84018581	1981	1981	1981	1981	0
257	20250320	152000	84018581	1981	1981	1981	1981	0
258	20250320	151900	84018581	1981	1981	1981	1981	39
259	20250320	151800	83941322	1981	1981	1981	1981	0
260	20250320	151700	83941322	1981	1981	1981	1981	20
261	20250320	151600	83901702	1979	1979	1979	1979	0
262	20250320	151500	83901702	1979	1980	1981	1979	21
263	20250320	151400	83860104	1981	1981	1981	1981	0
264	20250320	151300	83860104	1981	1981	1981	1981	0
265	20250320	151200	83860104	1981	1981	1981	1981	1250
266	20250320	151100	81383854	1979	1982	1982	1978	8327
267	20250320	151000	64901609	1982	1982	1982	1980	3724
268	20250320	150900	57524596	1981	1981	1981	1981	0
269	20250320	150800	57524596	1981	1981	1981	1981	300
270	20250320	150700	56930296	1982	1983	1984	1981	275
271	20250320	150600	56385098	1986	1986	1986	1986	0
272	20250320	150500	56385098	1986	1986	1986	1986	1
273	20250320	150400	56383112	1986	1986	1986	1986	0
274	20250320	150300	56383112	1986	1984	1986	1984	1002
275	20250320	150200	54393144	1985	1985	1985	1985	0
276	20250320	150100	54393144	1985	1985	1985	1985	0
277	20250320	150000	54393144	1985	1985	1985	1985	0
278	20250320	145900	54393144	1985	1985	1985	1985	0
279	20250320	145800	54393144	1985	1985	1985	1985	0
280	20250320	145700	54393144	1985	1985	1985	1985	0
281	20250320	145600	54393144	1985	1985	1985	1985	0
282	20250320	145500	54393144	1985	1985	1985	1985	0
283	20250320	145400	54393144	1985	1987	1987	1985	1055
284	20250320	145300	52298965	1987	1987	1987	1987	0
285	20250320	145200	52298965	1987	1987	1987	1987	0
286	20250320	145100	52298965	1987	1987	1987	1987	0
287	20250320	145000	52298965	1987	1988	1988	1987	105
288	20250320	144900	52090327	1987	1987	1987	1987	0
289	20250320	144800	52090327	1987	1987	1987	1987	0
290	20250320	144700	52090327	1987	1987	1987	1987	0
291	20250320	144600	52090327	1987	1987	1987	1987	0
292	20250320	144500	52090327	1987	1987	1987	1987	0
293	20250320	144400	52090327	1987	1987	1987	1987	0
294	20250320	144300	52090327	1987	1987	1987	1987	0
295	20250320	144200	52090327	1987	1987	1987	1987	0
296	20250320	144100	52090327	1987	1987	1987	1987	0
297	20250320	144000	52090327	1987	1987	1987	1987	0
298	20250320	143900	52090327	1987	1987	1987	1987	0
299	20250320	143800	52090327	1987	1987	1987	1987	0
300	20250320	143700	52090327	1987	1991	1991	1986	6
301	20250320	143600	52078395	1986	1984	1991	1984	7
302	20250320	143500	52064489	1984	1984	1984	1984	0
303	20250320	143400	52064489	1984	1984	1984	1984	0
304	20250320	143300	52064489	1984	1984	1984	1984	3
305	20250320	143200	52058537	1991	1991	1991	1991	0
306	20250320	143100	52058537	1991	1991	1991	1991	0
307	20250320	143000	52058537	1991	1987	1992	1987	101
308	20250320	142900	51857351	1991	1987	1992	1986	23
309	20250320	142800	51811572	1991	1987	1992	1987	202
310	20250320	142700	51409307	1993	1987	1993	1987	200
311	20250320	142600	51010713	1993	1987	1993	1987	750
312	20250320	142500	49517034	1990	1989	1990	1989	500
313	20250320	142400	48522207	1992	1992	1992	1992	50
314	20250320	142300	48422607	1985	1992	1993	1985	101
315	20250320	142200	48221327	1986	1991	1993	1986	601
316	20250320	142100	47024100	1991	1984	1991	1984	1000
317	20250320	142000	45038992	1982	1982	1982	1982	201
318	20250320	141900	44640610	1984	1984	1984	1984	0
319	20250320	141800	44640610	1984	1984	1984	1984	1
320	20250320	141700	44638626	1981	1981	1981	1981	4
321	20250320	141600	44630702	1982	1984	1984	1982	5529
322	20250320	141500	33666366	1984	1984	1984	1984	0
323	20250320	141400	33666366	1984	1984	1984	1984	500
324	20250320	141300	32674366	1984	1984	1984	1984	0
325	20250320	141200	32674366	1984	1984	1984	1984	1
326	20250320	141100	32672382	1984	1984	1984	1984	0
327	20250320	141000	32672382	1984	1984	1984	1984	0
328	20250320	140900	32672382	1984	1984	1984	1984	0
329	20250320	140800	32672382	1984	1984	1984	1984	0
330	20250320	140700	32672382	1984	1984	1984	1984	0
331	20250320	140600	32672382	1984	1984	1984	1984	10
332	20250320	140500	32652542	1984	1984	1984	1984	95
333	20250320	140400	32464062	1984	1985	1985	1984	1712
334	20250320	140300	29066064	1986	1986	1986	1986	92
335	20250320	140200	28883352	1987	1987	1987	1987	0
336	20250320	140100	28883352	1987	1987	1987	1987	0
337	20250320	140000	28883352	1987	1988	1988	1987	728
338	20250320	135900	27436806	1990	1990	1990	1990	0
339	20250320	135800	27436806	1990	1990	1990	1990	0
340	20250320	135700	27436806	1990	1990	1990	1990	0
341	20250320	135600	27436806	1990	1990	1990	1990	0
342	20250320	135500	27436806	1990	1990	1990	1990	0
343	20250320	135400	27436806	1990	1990	1990	1990	1
344	20250320	135300	27434816	1990	1990	1990	1990	0
345	20250320	135200	27434816	1990	1990	1990	1990	0
346	20250320	135100	27434816	1990	1990	1990	1990	0
347	20250320	135000	27434816	1990	1990	1990	1990	0
348	20250320	134900	27434816	1990	1990	1990	1990	0
349	20250320	134800	27434816	1990	1990	1990	1990	0
350	20250320	134700	27434816	1990	1990	1990	1990	0
351	20250320	134600	27434816	1990	1990	1990	1990	0
352	20250320	134500	27434816	1990	1990	1990	1990	0
353	20250320	134400	27434816	1990	1990	1990	1990	1
354	20250320	134300	27432826	1990	1990	1990	1990	1
355	20250320	134200	27430836	1988	1988	1988	1988	0
356	20250320	134100	27430836	1988	1988	1988	1988	0
357	20250320	134000	27430836	1988	1988	1988	1988	0
358	20250320	133900	27430836	1988	1988	1988	1988	0
359	20250320	133800	27430836	1988	1988	1988	1988	0
360	20250320	133700	27430836	1988	1988	1988	1988	0
361	20250320	133600	27430836	1988	1988	1988	1988	0
362	20250320	133500	27430836	1988	1988	1988	1988	0
363	20250320	133400	27430836	1988	1988	1988	1988	0
364	20250320	133300	27430836	1988	1988	1988	1988	0
365	20250320	133200	27430836	1988	1988	1988	1988	0
366	20250320	133100	27430836	1988	1988	1988	1988	0
367	20250320	133000	27430836	1988	1988	1988	1988	0
368	20250320	132900	27430836	1988	1988	1988	1988	0
369	20250320	132800	27430836	1988	1988	1988	1988	0
370	20250320	132700	27430836	1988	1988	1988	1988	0
371	20250320	132600	27430836	1988	1988	1988	1988	0
372	20250320	132500	27430836	1988	1988	1988	1988	0
373	20250320	132400	27430836	1988	1988	1988	1988	0
374	20250320	132300	27430836	1988	1988	1988	1988	0
375	20250320	132200	27430836	1988	1988	1988	1988	100
376	20250320	132100	27232036	1988	1988	1988	1988	0
377	20250320	132000	27232036	1988	1988	1988	1988	0
378	20250320	131900	27232036	1988	1988	1988	1988	0
379	20250320	131800	27232036	1988	1988	1988	1988	0
380	20250320	131700	27232036	1988	1988	1988	1988	0
381	20250320	131600	27232036	1988	1988	1988	1988	0
382	20250320	131500	27232036	1988	1988	1988	1988	0
383	20250320	131400	27232036	1988	1988	1988	1988	111
384	20250320	131300	27011368	1990	1990	1990	1990	0
385	20250320	131200	27011368	1990	1990	1990	1990	0
386	20250320	131100	27011368	1990	1990	1990	1990	0
387	20250320	131000	27011368	1990	1990	1990	1990	0
388	20250320	130900	27011368	1990	1990	1990	1990	0
389	20250320	130800	27011368	1990	1990	1990	1990	0
390	20250320	130700	27011368	1990	1990	1990	1990	0
391	20250320	130600	27011368	1990	1990	1990	1990	0
392	20250320	130500	27011368	1990	1990	1990	1990	0
393	20250320	130400	27011368	1990	1990	1990	1990	0
394	20250320	130300	27011368	1990	1990	1990	1990	270
395	20250320	130200	26474068	1988	1988	1988	1988	0
396	20250320	130100	26474068	1988	1988	1988	1988	0
397	20250320	130000	26474068	1988	1988	1988	1988	0
398	20250320	125900	26474068	1988	1988	1988	1988	0
399	20250320	125800	26474068	1988	1988	1988	1988	0
400	20250320	125700	26474068	1988	1988	1988	1988	0
401	20250320	125600	26474068	1988	1988	1988	1988	0
402	20250320	125500	26474068	1988	1988	1988	1988	0
403	20250320	125400	26474068	1988	1988	1988	1988	0
404	20250320	125300	26474068	1988	1988	1988	1988	0
405	20250320	125200	26474068	1988	1988	1988	1988	0
406	20250320	125100	26474068	1988	1988	1988	1988	0
407	20250320	125000	26474068	1988	1988	1988	1988	0
408	20250320	124900	26474068	1988	1988	1988	1988	0
409	20250320	124800	26474068	1988	1988	1988	1988	0
410	20250320	124700	26474068	1988	1988	1988	1988	0
411	20250320	124600	26474068	1988	1988	1988	1988	0
412	20250320	124500	26474068	1988	1988	1988	1988	0
413	20250320	124400	26474068	1988	1988	1988	1988	0
414	20250320	124300	26474068	1988	1988	1988	1988	0
415	20250320	124200	26474068	1988	1988	1988	1988	0
416	20250320	124100	26474068	1988	1988	1988	1988	0
417	20250320	124000	26474068	1988	1988	1988	1988	0
418	20250320	123900	26474068	1988	1988	1988	1988	0
419	20250320	123800	26474068	1988	1988	1988	1988	0
420	20250320	123700	26474068	1988	1988	1988	1988	0
421	20250320	123600	26474068	1988	1988	1988	1988	0
422	20250320	123500	26474068	1988	1988	1988	1988	0
423	20250320	123400	26474068	1988	1988	1988	1988	0
424	20250320	123300	26474068	1988	1988	1988	1988	0
425	20250320	123200	26474068	1988	1988	1988	1988	0
426	20250320	123100	26474068	1988	1988	1988	1988	0
427	20250320	123000	26474068	1988	1988	1988	1988	0
428	20250320	122900	26474068	1988	1988	1988	1988	0
429	20250320	122800	26474068	1988	1988	1988	1988	0
430	20250320	122700	26474068	1988	1988	1988	1988	0
431	20250320	122600	26474068	1988	1988	1988	1988	0
432	20250320	122500	26474068	1988	1988	1988	1988	0
433	20250320	122400	26474068	1988	1988	1988	1988	0
434	20250320	122300	26474068	1988	1988	1988	1988	0
435	20250320	122200	26474068	1988	1988	1988	1988	0
436	20250320	122100	26474068	1988	1988	1988	1988	0
437	20250320	122000	26474068	1988	1988	1988	1988	0
438	20250320	121900	26474068	1988	1988	1988	1988	0
439	20250320	121800	26474068	1988	1988	1988	1988	0
440	20250320	121700	26474068	1988	1988	1988	1988	0
441	20250320	121600	26474068	1988	1988	1988	1988	0
442	20250320	121500	26474068	1988	1988	1988	1988	0
443	20250320	121400	26474068	1988	1988	1988	1988	0
444	20250320	121300	26474068	1988	1988	1988	1988	0
445	20250320	121200	26474068	1988	1988	1988	1988	0
446	20250320	121100	26474068	1988	1988	1988	1988	0
447	20250320	121000	26474068	1988	1988	1988	1988	0
448	20250320	120900	26474068	1988	1988	1988	1988	0
449	20250320	120800	26474068	1988	1988	1988	1988	0
450	20250320	120700	26474068	1988	1988	1988	1988	0
451	20250320	120600	26474068	1988	1988	1988	1988	0
452	20250320	120500	26474068	1988	1988	1988	1988	0
453	20250320	120400	26474068	1988	1988	1988	1988	0
454	20250320	120300	26474068	1988	1988	1988	1988	0
455	20250320	120200	26474068	1988	1988	1988	1988	0
456	20250320	120100	26474068	1988	1988	1988	1988	0
457	20250320	120000	26474068	1988	1988	1988	1988	0
458	20250320	115900	26474068	1988	1988	1988	1988	0
459	20250320	115800	26474068	1988	1988	1988	1988	0
460	20250320	115700	26474068	1988	1988	1988	1988	0
461	20250320	115600	26474068	1988	1988	1988	1988	0
462	20250320	115500	26474068	1988	1988	1988	1988	36
463	20250320	115400	26402500	1988	1988	1988	1988	0
464	20250320	115300	26402500	1988	1988	1988	1988	0
465	20250320	115200	26402500	1988	1988	1988	1988	21
466	20250320	115100	26360752	1989	1989	1989	1989	43
467	20250320	115000	26275225	1989	1989	1989	1989	0
468	20250320	114900	26275225	1989	1989	1989	1989	0
469	20250320	114800	26275225	1989	1989	1989	1989	0
470	20250320	114700	26275225	1989	1989	1989	1989	0
471	20250320	114600	26275225	1989	1989	1989	1989	0
472	20250320	114500	26275225	1989	1989	1989	1989	0
473	20250320	114400	26275225	1989	1989	1989	1989	0
474	20250320	114300	26275225	1989	1989	1989	1989	0
475	20250320	114200	26275225	1989	1989	1989	1989	0
476	20250320	114100	26275225	1989	1989	1989	1989	0
477	20250320	114000	26275225	1989	1989	1989	1989	0
478	20250320	113900	26275225	1989	1989	1989	1989	0
479	20250320	113800	26275225	1989	1989	1989	1989	0
480	20250320	113700	26275225	1989	1989	1989	1989	0
481	20250320	113600	26275225	1989	1989	1989	1989	0
482	20250320	113500	26275225	1989	1989	1989	1989	0
483	20250320	113400	26275225	1989	1989	1989	1989	0
484	20250320	113300	26275225	1989	1989	1989	1989	0
485	20250320	113200	26275225	1989	1989	1989	1989	0
486	20250320	113100	26275225	1989	1989	1989	1989	0
487	20250320	113000	26275225	1989	1989	1989	1989	50
488	20250320	112900	26175775	1991	1991	1991	1991	0
489	20250320	112800	26175775	1991	1991	1991	1991	0
490	20250320	112700	26175775	1991	1991	1991	1991	0
491	20250320	112600	26175775	1991	1991	1991	1991	0
492	20250320	112500	26175775	1991	1991	1991	1991	0
493	20250320	112400	26175775	1991	1991	1991	1991	0
494	20250320	112300	26175775	1991	1991	1991	1991	0
495	20250320	112200	26175775	1991	1991	1991	1991	0
496	20250320	112100	26175775	1991	1991	1991	1991	1
497	20250320	112000	26173784	1991	1991	1991	1991	0
498	20250320	111900	26173784	1991	1991	1991	1991	0
499	20250320	111800	26173784	1991	1991	1991	1991	0
500	20250320	111700	26173784	1991	1991	1991	1991	0
501	20250320	111600	26173784	1991	1991	1991	1991	0
502	20250320	111500	26173784	1991	1991	1991	1991	0
503	20250320	111400	26173784	1991	1991	1991	1991	0
504	20250320	111300	26173784	1991	1991	1991	1991	0
505	20250320	111200	26173784	1991	1991	1991	1991	0
506	20250320	111100	26173784	1991	1991	1991	1991	0
507	20250320	111000	26173784	1991	1991	1991	1991	0
508	20250320	110900	26173784	1991	1991	1991	1991	10
509	20250320	110800	26153874	1991	1991	1991	1991	0
510	20250320	110700	26153874	1991	1991	1991	1991	0
511	20250320	110600	26153874	1991	1991	1991	1991	100
512	20250320	110500	25954774	1991	1991	1991	1991	1
513	20250320	110400	25952783	1990	1990	1990	1990	0
514	20250320	110300	25952783	1990	1990	1990	1990	0
515	20250320	110200	25952783	1990	1990	1990	1990	0
516	20250320	110100	25952783	1990	1990	1990	1990	0
517	20250320	110000	25952783	1990	1990	1990	1990	0
518	20250320	105900	25952783	1990	1990	1990	1990	0
519	20250320	105800	25952783	1990	1990	1990	1990	0
520	20250320	105700	25952783	1990	1990	1990	1990	0
521	20250320	105600	25952783	1990	1990	1990	1990	34
522	20250320	105500	25885123	1990	1990	1990	1990	0
523	20250320	105400	25885123	1990	1990	1990	1990	0
524	20250320	105300	25885123	1990	1990	1990	1990	0
525	20250320	105200	25885123	1990	1990	1990	1990	0
526	20250320	105100	25885123	1990	1990	1990	1990	0
527	20250320	105000	25885123	1990	1990	1990	1990	0
528	20250320	104900	25885123	1990	1990	1990	1990	0
529	20250320	104800	25885123	1990	1990	1990	1990	0
530	20250320	104700	25885123	1990	1990	1990	1990	0
531	20250320	104600	25885123	1990	1990	1990	1990	0
532	20250320	104500	25885123	1990	1990	1990	1990	0
533	20250320	104400	25885123	1990	1990	1990	1990	0
534	20250320	104300	25885123	1990	1990	1990	1990	0
535	20250320	104200	25885123	1990	1990	1990	1990	0
536	20250320	104100	25885123	1990	1990	1990	1990	0
537	20250320	104000	25885123	1990	1990	1990	1990	0
538	20250320	103900	25885123	1990	1990	1990	1990	0
539	20250320	103800	25885123	1990	1990	1990	1990	0
540	20250320	103700	25885123	1990	1990	1990	1990	0
541	20250320	103600	25885123	1990	1990	1990	1990	0
542	20250320	103500	25885123	1990	1990	1990	1990	0
543	20250320	103400	25885123	1990	1990	1990	1990	0
544	20250320	103300	25885123	1990	1990	1990	1990	0
545	20250320	103200	25885123	1990	1990	1990	1990	0
546	20250320	103100	25885123	1990	1990	1990	1990	0
547	20250320	103000	25885123	1990	1990	1990	1990	25
548	20250320	102900	25835373	1991	1991	1991	1991	0
549	20250320	102800	25835373	1991	1991	1991	1991	0
550	20250320	102700	25835373	1991	1991	1991	1991	0
551	20250320	102600	25835373	1991	1991	1991	1991	5
552	20250320	102500	25825418	1990	1990	1990	1990	0
553	20250320	102400	25825418	1990	1990	1990	1990	41
554	20250320	102300	25743828	1991	1991	1991	1991	0
555	20250320	102200	25743828	1991	1991	1991	1991	0
556	20250320	102100	25743828	1991	1991	1991	1991	0
557	20250320	102000	25743828	1991	1991	1991	1991	0
558	20250320	101900	25743828	1991	1991	1991	1991	0
559	20250320	101800	25743828	1991	1991	1991	1991	0
560	20250320	101700	25743828	1991	1991	1991	1991	0
561	20250320	101600	25743828	1991	1991	1991	1991	0
562	20250320	101500	25743828	1991	1991	1991	1991	0
563	20250320	101400	25743828	1991	1991	1991	1991	0
564	20250320	101300	25743828	1991	1991	1991	1991	0
565	20250320	101200	25743828	1991	1991	1991	1991	0
566	20250320	101100	25743828	1991	1991	1991	1991	0
567	20250320	101000	25743828	1991	1991	1991	1991	0
568	20250320	100900	25743828	1991	1991	1991	1991	0
569	20250320	100800	25743828	1991	1991	1991	1991	0
570	20250320	100700	25743828	1991	1991	1991	1991	0
571	20250320	100600	25743828	1991	1991	1991	1991	0
572	20250320	100500	25743828	1991	1986	1991	1986	53
573	20250320	100400	25638559	1989	1989	1989	1989	31
574	20250320	100300	25576900	1989	1989	1989	1989	334
575	20250320	100200	24912574	1989	1989	1989	1989	25
576	20250320	100100	24862849	1986	1988	1988	1986	98
577	20250320	100000	24668057	1988	1986	1988	1986	18
578	20250320	095900	24632303	1986	1986	1986	1986	11
579	20250320	095800	24610457	1986	1986	1986	1985	28
580	20250320	095700	24554869	1986	1986	1986	1985	109
581	20250320	095600	24338495	1986	1989	1989	1986	163
582	20250320	095500	24014759	1989	1989	1989	1989	7
583	20250320	095400	24000836	1987	1987	1987	1987	1
584	20250320	095300	23998849	1988	1988	1988	1988	0
585	20250320	095200	23998849	1988	1988	1988	1988	0
586	20250320	095100	23998849	1988	1988	1988	1988	0
587	20250320	095000	23998849	1988	1988	1988	1988	0
588	20250320	094900	23998849	1988	1988	1988	1988	0
589	20250320	094800	23998849	1988	1988	1988	1988	0
590	20250320	094700	23998849	1988	1988	1988	1988	0
591	20250320	094600	23998849	1988	1988	1988	1988	0
592	20250320	094500	23998849	1988	1988	1988	1988	0
593	20250320	094400	23998849	1988	1988	1988	1988	1
594	20250320	094300	23996861	1988	1988	1988	1988	2
595	20250320	094200	23992885	1985	1990	1990	1985	8281
596	20250320	094100	7534013	1991	1991	1991	1991	0
597	20250320	094000	7534013	1991	1991	1991	1991	0
598	20250320	093900	7534013	1991	1991	1991	1991	0
599	20250320	093800	7534013	1991	1991	1991	1991	0
600	20250320	093700	7534013	1991	1991	1991	1991	195
601	20250320	093600	7145768	1991	1991	1991	1991	450
602	20250320	093500	6249818	1991	1991	1991	1991	0
603	20250320	093400	6249818	1991	1991	1991	1991	0
604	20250320	093300	6249818	1991	1991	1991	1991	0
605	20250320	093200	6249818	1991	1991	1991	1991	0
606	20250320	093100	6249818	1991	1991	1991	1991	0
607	20250320	093000	6249818	1991	1991	1991	1991	74
608	20250320	092900	6102484	1991	1991	1991	1991	126
609	20250320	092800	5851618	1991	1991	1991	1991	0
610	20250320	092700	5851618	1991	1991	1991	1991	0
611	20250320	092600	5851618	1991	1991	1991	1991	0
612	20250320	092500	5851618	1991	1990	1991	1990	201
613	20250320	092400	5451428	1991	1991	1991	1991	0
614	20250320	092300	5451428	1991	1991	1991	1991	0
615	20250320	092200	5451428	1991	1991	1991	1991	0
616	20250320	092100	5451428	1991	1991	1991	1991	1742
617	20250320	092000	1983106	1992	1992	1992	1992	0
618	20250320	091900	1983106	1992	1992	1992	1992	0
619	20250320	091800	1983106	1992	1992	1992	1992	0
620	20250320	091700	1983106	1992	1992	1992	1992	5
621	20250320	091600	1973146	1992	1992	1992	1992	0
622	20250320	091500	1973146	1992	1992	1992	1992	298
623	20250320	091400	1379530	1993	1993	1993	1993	0
624	20250320	091300	1379530	1993	1993	1993	1993	0
625	20250320	091200	1379530	1993	1993	1993	1993	0
626	20250320	091100	1379530	1993	1993	1993	1993	0
627	20250320	091000	1379530	1993	1993	1993	1993	0
628	20250320	090900	1379530	1993	1993	1993	1993	4
629	20250320	090800	1371558	1993	1993	1993	1993	0
630	20250320	090700	1371558	1993	1994	1994	1993	17
631	20250320	090600	1337675	1997	1997	1997	1997	0
632	20250320	090500	1337675	1997	1997	1997	1997	0
633	20250320	090400	1337675	1997	1997	1997	1997	0
634	20250320	090300	1337675	1997	1997	1997	1997	0
635	20250320	090200	1337675	1997	1997	1997	1997	0
636	20250320	090100	1337675	1997	1997	1997	1997	0
637	20250320	090000	1337675	1997	1994	1997	1994	670