KissMeData/343090/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	212700	19855935	1986	1986	1986	1986	1013
3	20250320	212600	19855935	1986	1986	1986	1986	0
4	20250320	212500	19855935	1986	1986	1986	1986	0
5	20250320	212400	19855935	1986	1986	1986	1986	0
6	20250320	212300	19855935	1986	1986	1986	1986	0
7	20250320	212200	19855935	1986	1986	1986	1986	0
8	20250320	212100	19855935	1986	1986	1986	1986	0
9	20250320	212000	19855935	1986	1986	1986	1986	0
10	20250320	211900	19855935	1986	1986	1986	1986	0
11	20250320	211800	19855935	1986	1986	1986	1986	0
12	20250320	211700	19855935	1986	1986	1986	1986	0
13	20250320	211600	19855935	1986	1986	1986	1986	0
14	20250320	211500	19855935	1986	1986	1986	1986	0
15	20250320	211400	19855935	1986	1986	1986	1986	0
16	20250320	211300	19855935	1986	1986	1986	1986	0
17	20250320	211200	19855935	1986	1986	1986	1986	0
18	20250320	211100	19855935	1986	1986	1986	1986	0
19	20250320	211000	19855935	1986	1986	1986	1986	0
20	20250320	210900	19855935	1986	1986	1986	1986	0
21	20250320	210800	19855935	1986	1986	1986	1986	0
22	20250320	210700	19855935	1986	1986	1986	1986	0
23	20250320	210600	19855935	1986	1986	1986	1986	0
24	20250320	210500	19855935	1986	1986	1986	1986	0
25	20250320	210400	19855935	1986	1986	1986	1986	0
26	20250320	210300	19855935	1986	1986	1986	1986	0
27	20250320	210200	19855935	1986	1986	1986	1986	0
28	20250320	210100	19855935	1986	1986	1986	1986	0
29	20250320	210000	19855935	1986	1986	1986	1986	0
30	20250320	205900	19855935	1986	1986	1986	1986	0
31	20250320	205800	19855935	1986	1986	1986	1986	0
32	20250320	205700	19855935	1986	1986	1986	1986	1013
33	20250320	205600	19855935	1986	1986	1986	1986	0
34	20250320	205500	19855935	1986	1986	1986	1986	0
35	20250320	205400	19855935	1986	1986	1986	1986	0
36	20250320	205300	19855935	1986	1986	1986	1986	0
37	20250320	205200	19855935	1986	1986	1986	1986	0
38	20250320	205100	19855935	1986	1986	1986	1986	0
39	20250320	205000	19855935	1986	1986	1986	1986	0
40	20250320	204900	19855935	1986	1986	1986	1986	0
41	20250320	204800	19855935	1986	1986	1986	1986	0
42	20250320	204700	19855935	1986	1986	1986	1986	0
43	20250320	204600	19855935	1986	1986	1986	1986	0
44	20250320	204500	19855935	1986	1986	1986	1986	0
45	20250320	204400	19855935	1986	1986	1986	1986	0
46	20250320	204300	19855935	1986	1986	1986	1986	0
47	20250320	204200	19855935	1986	1986	1986	1986	0
48	20250320	204100	19855935	1986	1986	1986	1986	0
49	20250320	204000	19855935	1986	1986	1986	1986	0
50	20250320	203900	19855935	1986	1986	1986	1986	0
51	20250320	203800	19855935	1986	1986	1986	1986	0
52	20250320	203700	19855935	1986	1986	1986	1986	0
53	20250320	203600	19855935	1986	1986	1986	1986	0
54	20250320	203500	19855935	1986	1986	1986	1986	0
55	20250320	203400	19855935	1986	1986	1986	1986	0
56	20250320	203300	19855935	1986	1986	1986	1986	0
57	20250320	203200	19855935	1986	1986	1986	1986	0
58	20250320	203100	19855935	1986	1986	1986	1986	0
59	20250320	203000	19855935	1986	1986	1986	1986	0
60	20250320	202900	19855935	1986	1986	1986	1986	0
61	20250320	202800	19855935	1986	1986	1986	1986	0
62	20250320	202700	19855935	1986	1986	1986	1986	1013
63	20250320	202600	19855935	1986	1986	1986	1986	0
64	20250320	202500	19855935	1986	1986	1986	1986	0
65	20250320	202400	19855935	1986	1986	1986	1986	0
66	20250320	202300	19855935	1986	1986	1986	1986	0
67	20250320	202200	19855935	1986	1986	1986	1986	0
68	20250320	202100	19855935	1986	1986	1986	1986	0
69	20250320	202000	19855935	1986	1986	1986	1986	0
70	20250320	201900	19855935	1986	1986	1986	1986	0
71	20250320	201800	19855935	1986	1986	1986	1986	0
72	20250320	201700	19855935	1986	1986	1986	1986	0
73	20250320	201600	19855935	1986	1986	1986	1986	0
74	20250320	201500	19855935	1986	1986	1986	1986	0
75	20250320	201400	19855935	1986	1986	1986	1986	0
76	20250320	201300	19855935	1986	1986	1986	1986	0
77	20250320	201200	19855935	1986	1986	1986	1986	0
78	20250320	201100	19855935	1986	1986	1986	1986	0
79	20250320	201000	19855935	1986	1986	1986	1986	0
80	20250320	200900	19855935	1986	1986	1986	1986	0
81	20250320	200800	19855935	1986	1986	1986	1986	0
82	20250320	200700	19855935	1986	1986	1986	1986	0
83	20250320	200600	19855935	1986	1986	1986	1986	0
84	20250320	200500	19855935	1986	1986	1986	1986	0
85	20250320	200400	19855935	1986	1986	1986	1986	0
86	20250320	200300	19855935	1986	1986	1986	1986	0
87	20250320	200200	19855935	1986	1986	1986	1986	0
88	20250320	200100	19855935	1986	1986	1986	1986	0
89	20250320	200000	19855935	1986	1986	1986	1986	0
90	20250320	195900	19855935	1986	1986	1986	1986	0
91	20250320	195800	19855935	1986	1986	1986	1986	0
92	20250320	195700	19855935	1986	1986	1986	1986	1013
93	20250320	195600	19855935	1986	1986	1986	1986	0
94	20250320	195500	19855935	1986	1986	1986	1986	0
95	20250320	195400	19855935	1986	1986	1986	1986	0
96	20250320	195300	19855935	1986	1986	1986	1986	0
97	20250320	195200	19855935	1986	1986	1986	1986	0
98	20250320	195100	19855935	1986	1986	1986	1986	0
99	20250320	195000	19855935	1986	1986	1986	1986	0
100	20250320	194900	19855935	1986	1986	1986	1986	0
101	20250320	194800	19855935	1986	1986	1986	1986	0
102	20250320	194700	19855935	1986	1986	1986	1986	0
103	20250320	194600	19855935	1986	1986	1986	1986	0
104	20250320	194500	19855935	1986	1986	1986	1986	0
105	20250320	194400	19855935	1986	1986	1986	1986	0
106	20250320	194300	19855935	1986	1986	1986	1986	0
107	20250320	194200	19855935	1986	1986	1986	1986	0
108	20250320	194100	19855935	1986	1986	1986	1986	0
109	20250320	194000	19855935	1986	1986	1986	1986	0
110	20250320	193900	19855935	1986	1986	1986	1986	0
111	20250320	193800	19855935	1986	1986	1986	1986	0
112	20250320	193700	19855935	1986	1986	1986	1986	0
113	20250320	193600	19855935	1986	1986	1986	1986	0
114	20250320	193500	19855935	1986	1986	1986	1986	0
115	20250320	193400	19855935	1986	1986	1986	1986	0
116	20250320	193300	19855935	1986	1986	1986	1986	0
117	20250320	193200	19855935	1986	1986	1986	1986	0
118	20250320	193100	19855935	1986	1986	1986	1986	0
119	20250320	193000	19855935	1986	1986	1986	1986	0
120	20250320	192900	19855935	1986	1986	1986	1986	0
121	20250320	192800	19855935	1986	1986	1986	1986	0
122	20250320	192700	19855935	1986	1986	1986	1986	1013
123	20250320	192600	19855935	1986	1986	1986	1986	0
124	20250320	192500	19855935	1986	1986	1986	1986	0
125	20250320	192400	19855935	1986	1986	1986	1986	0
126	20250320	192300	19855935	1986	1986	1986	1986	0
127	20250320	192200	19855935	1986	1986	1986	1986	0
128	20250320	192100	19855935	1986	1986	1986	1986	0
129	20250320	192000	19855935	1986	1986	1986	1986	0
130	20250320	191900	19855935	1986	1986	1986	1986	0
131	20250320	191800	19855935	1986	1986	1986	1986	0
132	20250320	191700	19855935	1986	1986	1986	1986	0
133	20250320	191600	19855935	1986	1986	1986	1986	0
134	20250320	191500	19855935	1986	1986	1986	1986	0
135	20250320	191400	19855935	1986	1986	1986	1986	0
136	20250320	191300	19855935	1986	1986	1986	1986	0
137	20250320	191200	19855935	1986	1986	1986	1986	0
138	20250320	191100	19855935	1986	1986	1986	1986	0
139	20250320	191000	19855935	1986	1986	1986	1986	0
140	20250320	190900	19855935	1986	1986	1986	1986	0
141	20250320	190800	19855935	1986	1986	1986	1986	0
142	20250320	190700	19855935	1986	1986	1986	1986	0
143	20250320	190600	19855935	1986	1986	1986	1986	0
144	20250320	190500	19855935	1986	1986	1986	1986	0
145	20250320	190400	19855935	1986	1986	1986	1986	0
146	20250320	190300	19855935	1986	1986	1986	1986	0
147	20250320	190200	19855935	1986	1986	1986	1986	0
148	20250320	190100	19855935	1986	1986	1986	1986	0
149	20250320	190000	19855935	1986	1986	1986	1986	0
150	20250320	185900	19855935	1986	1986	1986	1986	0
151	20250320	185800	19855935	1986	1986	1986	1986	0
152	20250320	185700	19855935	1986	1986	1986	1986	1013
153	20250320	185600	19855935	1986	1986	1986	1986	0
154	20250320	185500	19855935	1986	1986	1986	1986	0
155	20250320	185400	19855935	1986	1986	1986	1986	0
156	20250320	185300	19855935	1986	1986	1986	1986	0
157	20250320	185200	19855935	1986	1986	1986	1986	0
158	20250320	185100	19855935	1986	1986	1986	1986	0
159	20250320	185000	19855935	1986	1986	1986	1986	0
160	20250320	184900	19855935	1986	1986	1986	1986	0
161	20250320	184800	19855935	1986	1986	1986	1986	0
162	20250320	184700	19855935	1986	1986	1986	1986	0
163	20250320	184600	19855935	1986	1986	1986	1986	0
164	20250320	184500	19855935	1986	1986	1986	1986	0
165	20250320	184400	19855935	1986	1986	1986	1986	0
166	20250320	184300	19855935	1986	1986	1986	1986	0
167	20250320	184200	19855935	1986	1986	1986	1986	0
168	20250320	184100	19855935	1986	1986	1986	1986	0
169	20250320	184000	19855935	1986	1986	1986	1986	0
170	20250320	183900	19855935	1986	1986	1986	1986	0
171	20250320	183800	19855935	1986	1986	1986	1986	0
172	20250320	183700	19855935	1986	1986	1986	1986	0
173	20250320	183600	19855935	1986	1986	1986	1986	0
174	20250320	183500	19855935	1986	1986	1986	1986	0
175	20250320	183400	19855935	1986	1986	1986	1986	0
176	20250320	183300	19855935	1986	1986	1986	1986	0
177	20250320	183200	19855935	1986	1986	1986	1986	0
178	20250320	183100	19855935	1986	1986	1986	1986	0
179	20250320	183000	19855935	1986	1986	1986	1986	0
180	20250320	182900	19855935	1986	1986	1986	1986	0
181	20250320	182800	19855935	1986	1986	1986	1986	0
182	20250320	182700	19855935	1986	1986	1986	1986	1013
183	20250320	182600	19855935	1986	1986	1986	1986	0
184	20250320	182500	19855935	1986	1986	1986	1986	0
185	20250320	182400	19855935	1986	1986	1986	1986	0
186	20250320	182300	19855935	1986	1986	1986	1986	0
187	20250320	182200	19855935	1986	1986	1986	1986	0
188	20250320	182100	19855935	1986	1986	1986	1986	0
189	20250320	182000	19855935	1986	1986	1986	1986	0
190	20250320	181900	19855935	1986	1986	1986	1986	0
191	20250320	181800	19855935	1986	1986	1986	1986	0
192	20250320	181700	19855935	1986	1986	1986	1986	0
193	20250320	181600	19855935	1986	1986	1986	1986	0
194	20250320	181500	19855935	1986	1986	1986	1986	0
195	20250320	181400	19855935	1986	1986	1986	1986	0
196	20250320	181300	19855935	1986	1986	1986	1986	0
197	20250320	181200	19855935	1986	1986	1986	1986	0
198	20250320	181100	19855935	1986	1986	1986	1986	0
199	20250320	181000	19855935	1986	1986	1986	1986	0
200	20250320	180900	19855935	1986	1986	1986	1986	0
201	20250320	180800	19855935	1986	1986	1986	1986	0
202	20250320	180700	19855935	1986	1986	1986	1986	0
203	20250320	180600	19855935	1986	1986	1986	1986	0
204	20250320	180500	19855935	1986	1986	1986	1986	0
205	20250320	180400	19855935	1986	1986	1986	1986	0
206	20250320	180300	19855935	1986	1986	1986	1986	0
207	20250320	180200	19855935	1986	1986	1986	1986	0
208	20250320	180100	19855935	1986	1986	1986	1986	0
209	20250320	180000	19855935	1986	1986	1986	1986	0
210	20250320	175900	19855935	1986	1986	1986	1986	0
211	20250320	175800	19855935	1986	1986	1986	1986	0
212	20250320	175700	19855935	1986	1986	1986	1986	1013
213	20250320	175600	19855935	1986	1986	1986	1986	0
214	20250320	175500	19855935	1986	1986	1986	1986	0
215	20250320	175400	19855935	1986	1986	1986	1986	0
216	20250320	175300	19855935	1986	1986	1986	1986	0
217	20250320	175200	19855935	1986	1986	1986	1986	0
218	20250320	175100	19855935	1986	1986	1986	1986	0
219	20250320	175000	19855935	1986	1986	1986	1986	0
220	20250320	174900	19855935	1986	1986	1986	1986	0
221	20250320	174800	19855935	1986	1986	1986	1986	0
222	20250320	174700	19855935	1986	1986	1986	1986	0
223	20250320	174600	19855935	1986	1986	1986	1986	0
224	20250320	174500	19855935	1986	1986	1986	1986	0
225	20250320	174400	19855935	1986	1986	1986	1986	0
226	20250320	174300	19855935	1986	1986	1986	1986	0
227	20250320	174200	19855935	1986	1986	1986	1986	0
228	20250320	174100	19855935	1986	1986	1986	1986	0
229	20250320	174000	19855935	1986	1986	1986	1986	0
230	20250320	173900	19855935	1986	1986	1986	1986	0
231	20250320	173800	19855935	1986	1986	1986	1986	0
232	20250320	173700	19855935	1986	1986	1986	1986	0
233	20250320	173600	19855935	1986	1986	1986	1986	0
234	20250320	173500	19855935	1986	1986	1986	1986	0
235	20250320	173400	19855935	1986	1986	1986	1986	0
236	20250320	173300	19855935	1986	1986	1986	1986	0
237	20250320	173200	19855935	1986	1986	1986	1986	0
238	20250320	173100	19855935	1986	1986	1986	1986	0
239	20250320	173000	19855935	1986	1986	1986	1986	0
240	20250320	172900	19855935	1986	1986	1986	1986	0
241	20250320	172800	19855935	1986	1986	1986	1986	0
242	20250320	172700	19855935	1986	1986	1986	1986	1013
243	20250320	172600	19855935	1986	1986	1986	1986	0
244	20250320	172500	19855935	1986	1986	1986	1986	0
245	20250320	172400	19855935	1986	1986	1986	1986	0
246	20250320	172300	19855935	1986	1986	1986	1986	0
247	20250320	172200	19855935	1986	1986	1986	1986	0
248	20250320	172100	19855935	1986	1986	1986	1986	0
249	20250320	172000	19855935	1986	1986	1986	1986	0
250	20250320	171900	19855935	1986	1986	1986	1986	0
251	20250320	171800	19855935	1986	1986	1986	1986	0
252	20250320	171700	19855935	1986	1986	1986	1986	0
253	20250320	171600	19855935	1986	1986	1986	1986	0
254	20250320	171500	19855935	1986	1986	1986	1986	0
255	20250320	171400	19855935	1986	1986	1986	1986	0
256	20250320	171300	19855935	1986	1986	1986	1986	0
257	20250320	171200	19855935	1986	1986	1986	1986	0
258	20250320	171100	19855935	1986	1986	1986	1986	0
259	20250320	171000	19855935	1986	1986	1986	1986	0
260	20250320	170900	19855935	1986	1986	1986	1986	0
261	20250320	170800	19855935	1986	1986	1986	1986	0
262	20250320	170700	19855935	1986	1986	1986	1986	0
263	20250320	170600	19855935	1986	1986	1986	1986	0
264	20250320	170500	19855935	1986	1986	1986	1986	0
265	20250320	170400	19855935	1986	1986	1986	1986	0
266	20250320	170300	19855935	1986	1986	1986	1986	0
267	20250320	170200	19855935	1986	1986	1986	1986	0
268	20250320	170100	19855935	1986	1986	1986	1986	0
269	20250320	170000	19855935	1986	1986	1986	1986	0
270	20250320	165900	19855935	1986	1986	1986	1986	0
271	20250320	165800	19855935	1986	1986	1986	1986	0
272	20250320	165700	19855935	1986	1986	1986	1986	1013
273	20250320	165600	19855935	1986	1986	1986	1986	0
274	20250320	165500	19855935	1986	1986	1986	1986	0
275	20250320	165400	19855935	1986	1986	1986	1986	0
276	20250320	165300	19855935	1986	1986	1986	1986	0
277	20250320	165200	19855935	1986	1986	1986	1986	0
278	20250320	165100	19855935	1986	1986	1986	1986	0
279	20250320	165000	19855935	1986	1986	1986	1986	0
280	20250320	164900	19855935	1986	1986	1986	1986	0
281	20250320	164800	19855935	1986	1986	1986	1986	0
282	20250320	164700	19855935	1986	1986	1986	1986	0
283	20250320	164600	19855935	1986	1986	1986	1986	0
284	20250320	164500	19855935	1986	1986	1986	1986	0
285	20250320	164400	19855935	1986	1986	1986	1986	0
286	20250320	164300	19855935	1986	1986	1986	1986	0
287	20250320	164200	19855935	1986	1986	1986	1986	0
288	20250320	164100	19855935	1986	1986	1986	1986	0
289	20250320	164000	19855935	1986	1986	1986	1986	0
290	20250320	163900	19855935	1986	1986	1986	1986	0
291	20250320	163800	19855935	1986	1986	1986	1986	0
292	20250320	163700	19855935	1986	1986	1986	1986	0
293	20250320	163600	19855935	1986	1986	1986	1986	0
294	20250320	163500	19855935	1986	1986	1986	1986	0
295	20250320	163400	19855935	1986	1986	1986	1986	0
296	20250320	163300	19855935	1986	1986	1986	1986	0
297	20250320	163200	19855935	1986	1986	1986	1986	0
298	20250320	163100	19855935	1986	1986	1986	1986	0
299	20250320	163000	19855935	1986	1986	1986	1986	0
300	20250320	162900	19855935	1986	1986	1986	1986	0
301	20250320	162800	19855935	1986	1986	1986	1986	0
302	20250320	162700	19855935	1986	1986	1986	1986	1013
303	20250320	162600	19855935	1986	1986	1986	1986	0
304	20250320	162500	19855935	1986	1986	1986	1986	0
305	20250320	162400	19855935	1986	1986	1986	1986	0
306	20250320	162300	19855935	1986	1986	1986	1986	0
307	20250320	162200	19855935	1986	1986	1986	1986	0
308	20250320	162100	19855935	1986	1986	1986	1986	0
309	20250320	162000	19855935	1986	1986	1986	1986	0
310	20250320	161900	19855935	1986	1986	1986	1986	0
311	20250320	161800	19855935	1986	1986	1986	1986	0
312	20250320	161700	19855935	1986	1986	1986	1986	0
313	20250320	161600	19855935	1986	1986	1986	1986	0
314	20250320	161500	19855935	1986	1986	1986	1986	0
315	20250320	161400	19855935	1986	1986	1986	1986	0
316	20250320	161300	19855935	1986	1986	1986	1986	0
317	20250320	161200	19855935	1986	1986	1986	1986	0
318	20250320	161100	19855935	1986	1986	1986	1986	0
319	20250320	161000	19855935	1986	1986	1986	1986	0
320	20250320	160900	19855935	1986	1986	1986	1986	0
321	20250320	160800	19855935	1986	1986	1986	1986	0
322	20250320	160700	19855935	1986	1986	1986	1986	0
323	20250320	160600	19855935	1986	1986	1986	1986	0
324	20250320	160500	19855935	1986	1986	1986	1986	0
325	20250320	160400	19855935	1986	1986	1986	1986	0
326	20250320	160300	19855935	1986	1986	1986	1986	0
327	20250320	160200	19855935	1986	1986	1986	1986	0
328	20250320	160100	19855935	1986	1986	1986	1986	0
329	20250320	160000	19855935	1986	1986	1986	1986	0
330	20250320	155900	19855935	1986	1986	1986	1986	0
331	20250320	155800	19855935	1986	1986	1986	1986	0
332	20250320	155700	19855935	1986	1986	1986	1986	1013
333	20250320	155600	19855935	1986	1986	1986	1986	0
334	20250320	155500	19855935	1986	1986	1986	1986	0
335	20250320	155400	19855935	1986	1986	1986	1986	0
336	20250320	155300	19855935	1986	1986	1986	1986	0
337	20250320	155200	19855935	1986	1986	1986	1986	0
338	20250320	155100	19855935	1986	1986	1986	1986	0
339	20250320	155000	19855935	1986	1986	1986	1986	0
340	20250320	154900	19855935	1986	1986	1986	1986	0
341	20250320	154800	19855935	1986	1986	1986	1986	0
342	20250320	154700	19855935	1986	1986	1986	1986	0
343	20250320	154600	19855935	1986	1986	1986	1986	0
344	20250320	154500	19855935	1986	1986	1986	1986	0
345	20250320	154400	19855935	1986	1986	1986	1986	0
346	20250320	154300	19855935	1986	1986	1986	1986	0
347	20250320	154200	19855935	1986	1986	1986	1986	0
348	20250320	154100	19855935	1986	1986	1986	1986	0
349	20250320	154000	19855935	1986	1986	1986	1986	0
350	20250320	153900	19855935	1986	1986	1986	1986	0
351	20250320	153800	19855935	1986	1986	1986	1986	0
352	20250320	153700	19855935	1986	1986	1986	1986	0
353	20250320	153600	19855935	1986	1986	1986	1986	0
354	20250320	153500	19855935	1986	1986	1986	1986	0
355	20250320	153400	19855935	1986	1986	1986	1986	0
356	20250320	153300	19855935	1986	1986	1986	1986	0
357	20250320	153200	19855935	1986	1986	1986	1986	0
358	20250320	153100	19855935	1986	1986	1986	1986	0
359	20250320	153000	19855935	1986	1986	1986	1986	1013
360	20250320	152900	17844117	1904	1904	1904	1904	0
361	20250320	152800	17844117	1904	1904	1904	1904	0
362	20250320	152700	17844117	1904	1904	1904	1904	0
363	20250320	152600	17844117	1904	1904	1904	1904	0
364	20250320	152500	17844117	1904	1904	1904	1904	0
365	20250320	152400	17844117	1904	1904	1904	1904	0
366	20250320	152300	17844117	1904	1904	1904	1904	0
367	20250320	152200	17844117	1904	1904	1904	1904	0
368	20250320	152100	17844117	1904	1904	1904	1904	0
369	20250320	152000	17844117	1904	1904	1904	1904	0
370	20250320	151900	17844117	1904	1984	1984	1904	15
371	20250320	151800	17815234	1904	1913	1984	1904	12
372	20250320	151700	17792261	1986	1986	1986	1986	0
373	20250320	151600	17792261	1986	1986	1986	1986	0
374	20250320	151500	17792261	1986	1986	1986	1986	0
375	20250320	151400	17792261	1986	1986	1986	1986	0
376	20250320	151300	17792261	1986	1940	1986	1901	575
377	20250320	151200	16698930	1995	1995	1995	1995	0
378	20250320	151100	16698930	1995	1995	1995	1995	0
379	20250320	151000	16698930	1995	1995	1995	1995	0
380	20250320	150900	16698930	1995	1995	1995	1995	0
381	20250320	150800	16698930	1995	1995	1995	1995	0
382	20250320	150700	16698930	1995	1995	1995	1995	0
383	20250320	150600	16698930	1995	1995	1995	1995	1
384	20250320	150500	16696935	1902	1902	1902	1902	0
385	20250320	150400	16696935	1902	1902	1902	1902	0
386	20250320	150300	16696935	1902	1902	1902	1902	0
387	20250320	150200	16696935	1902	1902	1902	1902	0
388	20250320	150100	16696935	1902	1902	1902	1902	1
389	20250320	150000	16695033	1901	1901	1901	1901	0
390	20250320	145900	16695033	1901	1901	1901	1901	0
391	20250320	145800	16695033	1901	1901	1901	1901	0
392	20250320	145700	16695033	1901	1901	1901	1901	0
393	20250320	145600	16695033	1901	1901	1901	1901	0
394	20250320	145500	16695033	1901	1901	1901	1901	0
395	20250320	145400	16695033	1901	1901	1901	1901	0
396	20250320	145300	16695033	1901	1901	1901	1901	0
397	20250320	145200	16695033	1901	1901	1901	1901	0
398	20250320	145100	16695033	1901	1901	1901	1901	0
399	20250320	145000	16695033	1901	1952	1952	1901	492
400	20250320	144900	15748806	1996	1996	1996	1996	0
401	20250320	144800	15748806	1996	1996	1996	1996	0
402	20250320	144700	15748806	1996	1996	1996	1996	0
403	20250320	144600	15748806	1996	1996	1996	1996	0
404	20250320	144500	15748806	1996	1996	1996	1996	0
405	20250320	144400	15748806	1996	1996	1996	1996	0
406	20250320	144300	15748806	1996	1996	1996	1996	300
407	20250320	144200	15150006	1996	1996	1996	1996	72
408	20250320	144100	15006294	2010	2010	2010	2010	0
409	20250320	144000	15006294	2010	2010	2010	2010	0
410	20250320	143900	15006294	2010	2010	2010	2010	0
411	20250320	143800	15006294	2010	2010	2010	2010	0
412	20250320	143700	15006294	2010	2010	2010	2010	0
413	20250320	143600	15006294	2010	2010	2010	2010	0
414	20250320	143500	15006294	2010	2010	2010	2010	0
415	20250320	143400	15006294	2010	2010	2010	2010	0
416	20250320	143300	15006294	2010	2010	2010	2010	0
417	20250320	143200	15006294	2010	2010	2010	2010	0
418	20250320	143100	15006294	2010	2010	2010	2010	0
419	20250320	143000	15006294	2010	2010	2010	2010	0
420	20250320	142900	15006294	2010	2010	2010	2010	0
421	20250320	142800	15006294	2010	2010	2010	2010	0
422	20250320	142700	15006294	2010	2010	2010	2010	0
423	20250320	142600	15006294	2010	2010	2010	2010	0
424	20250320	142500	15006294	2010	2010	2010	2010	0
425	20250320	142400	15006294	2010	2010	2010	2010	0
426	20250320	142300	15006294	2010	2010	2010	2010	0
427	20250320	142200	15006294	2010	2010	2010	2010	0
428	20250320	142100	15006294	2010	2010	2010	2010	0
429	20250320	142000	15006294	2010	2010	2010	2010	0
430	20250320	141900	15006294	2010	2010	2010	2010	0
431	20250320	141800	15006294	2010	2010	2010	2010	0
432	20250320	141700	15006294	2010	2010	2010	2010	0
433	20250320	141600	15006294	2010	2010	2010	2010	0
434	20250320	141500	15006294	2010	2010	2010	2010	0
435	20250320	141400	15006294	2010	1950	2010	1950	141
436	20250320	141300	14731284	1950	1956	1956	1950	788
437	20250320	141200	13193701	1956	1961	1961	1956	1065
438	20250320	141100	11109104	2010	2010	2010	2010	0
439	20250320	141000	11109104	2010	2010	2010	2010	0
440	20250320	140900	11109104	2010	2010	2010	2010	0
441	20250320	140800	11109104	2010	2010	2010	2010	0
442	20250320	140700	11109104	2010	2010	2010	2010	0
443	20250320	140600	11109104	2010	2010	2010	2010	0
444	20250320	140500	11109104	2010	2010	2010	2010	0
445	20250320	140400	11109104	2010	2010	2010	2010	0
446	20250320	140300	11109104	2010	2010	2010	2010	0
447	20250320	140200	11109104	2010	2010	2010	2010	0
448	20250320	140100	11109104	2010	2010	2010	2010	0
449	20250320	140000	11109104	2010	2010	2010	2010	0
450	20250320	135900	11109104	2010	2010	2010	2010	0
451	20250320	135800	11109104	2010	2010	2010	2010	0
452	20250320	135700	11109104	2010	2010	2010	2010	0
453	20250320	135600	11109104	2010	2010	2010	2010	0
454	20250320	135500	11109104	2010	2010	2010	2010	0
455	20250320	135400	11109104	2010	2010	2010	2010	0
456	20250320	135300	11109104	2010	2010	2010	2010	0
457	20250320	135200	11109104	2010	2010	2010	2010	572
458	20250320	135100	9959384	2010	2010	2010	2010	529
459	20250320	135000	8896094	2015	2015	2015	2015	0
460	20250320	134900	8896094	2015	2015	2015	2015	0
461	20250320	134800	8896094	2015	2015	2015	2015	14
462	20250320	134700	8867884	2015	2015	2015	2015	0
463	20250320	134600	8867884	2015	2015	2015	2015	0
464	20250320	134500	8867884	2015	2015	2015	2015	0
465	20250320	134400	8867884	2015	2015	2015	2015	0
466	20250320	134300	8867884	2015	2015	2015	2015	0
467	20250320	134200	8867884	2015	2015	2015	2015	0
468	20250320	134100	8867884	2015	2015	2015	2015	0
469	20250320	134000	8867884	2015	2015	2015	2015	0
470	20250320	133900	8867884	2015	2015	2015	2015	0
471	20250320	133800	8867884	2015	2015	2015	2015	0
472	20250320	133700	8867884	2015	2015	2015	2015	0
473	20250320	133600	8867884	2015	2015	2015	2015	0
474	20250320	133500	8867884	2015	2015	2015	2015	101
475	20250320	133400	8664369	2015	2010	2015	2010	813
476	20250320	133300	7029529	2005	2005	2005	2005	0
477	20250320	133200	7029529	2005	2005	2005	2005	0
478	20250320	133100	7029529	2005	2005	2005	2005	0
479	20250320	133000	7029529	2005	2005	2005	2005	0
480	20250320	132900	7029529	2005	2005	2005	2005	0
481	20250320	132800	7029529	2005	2005	2005	2005	0
482	20250320	132700	7029529	2005	2005	2005	2005	0
483	20250320	132600	7029529	2005	2005	2005	2005	5
484	20250320	132500	7019504	2005	2005	2005	2005	29
485	20250320	132400	6961359	2005	2005	2005	2005	0
486	20250320	132300	6961359	2005	2005	2005	2005	120
487	20250320	132200	6720759	2005	2005	2005	2005	0
488	20250320	132100	6720759	2005	2005	2005	2005	0
489	20250320	132000	6720759	2005	2005	2005	2005	0
490	20250320	131900	6720759	2005	2005	2005	2005	0
491	20250320	131800	6720759	2005	2000	2005	2000	435
492	20250320	131700	5850429	2005	2005	2005	2005	0
493	20250320	131600	5850429	2005	2005	2005	2005	0
494	20250320	131500	5850429	2005	2005	2005	2005	0
495	20250320	131400	5850429	2005	2005	2005	2005	0
496	20250320	131300	5850429	2005	2005	2005	2005	0
497	20250320	131200	5850429	2005	2005	2005	2005	0
498	20250320	131100	5850429	2005	2005	2005	2005	0
499	20250320	131000	5850429	2005	2005	2005	2005	0
500	20250320	130900	5850429	2005	2005	2005	2005	0
501	20250320	130800	5850429	2005	2005	2005	2005	0
502	20250320	130700	5850429	2005	2005	2005	2005	0
503	20250320	130600	5850429	2005	2005	2005	2005	2
504	20250320	130500	5846419	2010	2010	2010	2010	0
505	20250320	130400	5846419	2010	2010	2010	2010	0
506	20250320	130300	5846419	2010	2010	2010	2010	0
507	20250320	130200	5846419	2010	2010	2010	2010	0
508	20250320	130100	5846419	2010	2010	2010	2010	0
509	20250320	130000	5846419	2010	2010	2010	2010	0
510	20250320	125900	5846419	2010	2010	2010	2010	0
511	20250320	125800	5846419	2010	2010	2010	2010	0
512	20250320	125700	5846419	2010	2010	2010	2010	0
513	20250320	125600	5846419	2010	2010	2010	2010	0
514	20250320	125500	5846419	2010	2010	2010	2010	0
515	20250320	125400	5846419	2010	2010	2010	2010	0
516	20250320	125300	5846419	2010	2010	2010	2010	0
517	20250320	125200	5846419	2010	2010	2010	2010	0
518	20250320	125100	5846419	2010	2010	2010	2010	0
519	20250320	125000	5846419	2010	2010	2010	2010	38
520	20250320	124900	5770039	2000	2000	2000	2000	14
521	20250320	124800	5742039	2000	2000	2000	2000	0
522	20250320	124700	5742039	2000	2000	2000	2000	0
523	20250320	124600	5742039	2000	2000	2000	2000	0
524	20250320	124500	5742039	2000	2000	2000	2000	0
525	20250320	124400	5742039	2000	2000	2000	2000	0
526	20250320	124300	5742039	2000	2000	2000	2000	0
527	20250320	124200	5742039	2000	2000	2000	2000	0
528	20250320	124100	5742039	2000	2000	2000	2000	0
529	20250320	124000	5742039	2000	2000	2000	2000	0
530	20250320	123900	5742039	2000	2000	2000	2000	0
531	20250320	123800	5742039	2000	2000	2000	2000	0
532	20250320	123700	5742039	2000	2000	2000	2000	0
533	20250320	123600	5742039	2000	2000	2000	2000	0
534	20250320	123500	5742039	2000	2000	2000	2000	0
535	20250320	123400	5742039	2000	2000	2000	2000	0
536	20250320	123300	5742039	2000	2000	2000	2000	0
537	20250320	123200	5742039	2000	2000	2000	2000	0
538	20250320	123100	5742039	2000	2000	2000	2000	0
539	20250320	123000	5742039	2000	2000	2000	2000	0
540	20250320	122900	5742039	2000	2000	2000	2000	0
541	20250320	122800	5742039	2000	2000	2000	2000	0
542	20250320	122700	5742039	2000	2000	2000	2000	0
543	20250320	122600	5742039	2000	2000	2000	2000	0
544	20250320	122500	5742039	2000	2000	2000	2000	0
545	20250320	122400	5742039	2000	2000	2000	2000	0
546	20250320	122300	5742039	2000	2000	2000	2000	0
547	20250320	122200	5742039	2000	2000	2000	2000	0
548	20250320	122100	5742039	2000	2000	2000	2000	0
549	20250320	122000	5742039	2000	2000	2000	2000	0
550	20250320	121900	5742039	2000	2000	2000	2000	0
551	20250320	121800	5742039	2000	2000	2000	2000	0
552	20250320	121700	5742039	2000	2000	2000	2000	0
553	20250320	121600	5742039	2000	2000	2000	2000	0
554	20250320	121500	5742039	2000	2000	2000	2000	0
555	20250320	121400	5742039	2000	2000	2000	2000	0
556	20250320	121300	5742039	2000	2000	2000	2000	0
557	20250320	121200	5742039	2000	2000	2000	2000	0
558	20250320	121100	5742039	2000	2000	2000	2000	0
559	20250320	121000	5742039	2000	2000	2000	2000	0
560	20250320	120900	5742039	2000	2000	2000	2000	0
561	20250320	120800	5742039	2000	2000	2000	2000	0
562	20250320	120700	5742039	2000	2000	2000	2000	0
563	20250320	120600	5742039	2000	2000	2000	2000	1
564	20250320	120500	5740039	2015	2015	2015	2015	0
565	20250320	120400	5740039	2015	2015	2015	2015	0
566	20250320	120300	5740039	2015	2015	2015	2015	0
567	20250320	120200	5740039	2015	2015	2015	2015	0
568	20250320	120100	5740039	2015	2015	2015	2015	0
569	20250320	120000	5740039	2015	2015	2015	2015	0
570	20250320	115900	5740039	2015	2015	2015	2015	0
571	20250320	115800	5740039	2015	2015	2015	2015	0
572	20250320	115700	5740039	2015	2015	2015	2015	0
573	20250320	115600	5740039	2015	2015	2015	2015	0
574	20250320	115500	5740039	2015	2015	2015	2015	0
575	20250320	115400	5740039	2015	2015	2015	2015	0
576	20250320	115300	5740039	2015	2015	2015	2015	0
577	20250320	115200	5740039	2015	2015	2015	2015	0
578	20250320	115100	5740039	2015	2015	2015	2015	0
579	20250320	115000	5740039	2015	2015	2015	2015	0
580	20250320	114900	5740039	2015	2015	2015	2015	0
581	20250320	114800	5740039	2015	2015	2015	2015	0
582	20250320	114700	5740039	2015	2015	2015	2015	0
583	20250320	114600	5740039	2015	2015	2015	2015	0
584	20250320	114500	5740039	2015	2015	2015	2015	4
585	20250320	114400	5731979	2015	2015	2015	2015	1
586	20250320	114300	5729964	2020	2020	2020	2020	0
587	20250320	114200	5729964	2020	2020	2020	2020	0
588	20250320	114100	5729964	2020	2020	2020	2020	0
589	20250320	114000	5729964	2020	2020	2020	2020	0
590	20250320	113900	5729964	2020	2020	2020	2020	0
591	20250320	113800	5729964	2020	2020	2020	2020	0
592	20250320	113700	5729964	2020	2020	2020	2020	0
593	20250320	113600	5729964	2020	2020	2020	2020	0
594	20250320	113500	5729964	2020	2020	2020	2020	0
595	20250320	113400	5729964	2020	2020	2020	2020	0
596	20250320	113300	5729964	2020	2020	2020	2020	0
597	20250320	113200	5729964	2020	2020	2020	2020	0
598	20250320	113100	5729964	2020	2020	2020	2020	0
599	20250320	113000	5729964	2020	2020	2020	2020	0
600	20250320	112900	5729964	2020	2020	2020	2020	0
601	20250320	112800	5729964	2020	2020	2020	2020	0
602	20250320	112700	5729964	2020	2020	2020	2020	0
603	20250320	112600	5729964	2020	2020	2020	2020	0
604	20250320	112500	5729964	2020	2020	2020	2020	0
605	20250320	112400	5729964	2020	2020	2020	2020	0
606	20250320	112300	5729964	2020	2020	2020	2020	0
607	20250320	112200	5729964	2020	2020	2020	2020	0
608	20250320	112100	5729964	2020	2020	2020	2020	0
609	20250320	112000	5729964	2020	2020	2020	2020	0
610	20250320	111900	5729964	2020	2020	2020	2020	0
611	20250320	111800	5729964	2020	2020	2020	2020	0
612	20250320	111700	5729964	2020	2020	2020	2020	0
613	20250320	111600	5729964	2020	2020	2020	2020	0
614	20250320	111500	5729964	2020	2020	2020	2020	0
615	20250320	111400	5729964	2020	2020	2020	2020	0
616	20250320	111300	5729964	2020	2020	2020	2020	0
617	20250320	111200	5729964	2020	2020	2020	2020	0
618	20250320	111100	5729964	2020	2020	2020	2020	2
619	20250320	111000	5725924	2020	2020	2020	2020	0
620	20250320	110900	5725924	2020	2020	2020	2020	0
621	20250320	110800	5725924	2020	2020	2020	2020	71
622	20250320	110700	5582504	2020	1999	2020	1999	501
623	20250320	110600	4576027	1999	1999	1999	1999	0
624	20250320	110500	4576027	1999	1999	1999	1999	0
625	20250320	110400	4576027	1999	1999	1999	1999	0
626	20250320	110300	4576027	1999	1999	1999	1999	37
627	20250320	110200	4502064	1998	1998	1998	1998	0
628	20250320	110100	4502064	1998	1998	1998	1998	0
629	20250320	110000	4502064	1998	1998	1998	1998	0
630	20250320	105900	4502064	1998	1998	1998	1998	0
631	20250320	105800	4502064	1998	1998	1998	1998	0
632	20250320	105700	4502064	1998	1998	1998	1998	0
633	20250320	105600	4502064	1998	1998	1998	1998	0
634	20250320	105500	4502064	1998	1998	1998	1998	0
635	20250320	105400	4502064	1998	1998	1998	1998	0
636	20250320	105300	4502064	1998	1998	1998	1998	0
637	20250320	105200	4502064	1998	1998	1998	1998	0
638	20250320	105100	4502064	1998	1998	1998	1998	0
639	20250320	105000	4502064	1998	1998	1998	1998	0
640	20250320	104900	4502064	1998	1998	1998	1998	0
641	20250320	104800	4502064	1998	1998	1998	1998	0
642	20250320	104700	4502064	1998	1998	1998	1998	0
643	20250320	104600	4502064	1998	1998	1998	1998	0
644	20250320	104500	4502064	1998	1998	1998	1998	0
645	20250320	104400	4502064	1998	1998	1998	1998	0
646	20250320	104300	4502064	1998	1998	1998	1998	0
647	20250320	104200	4502064	1998	1998	1998	1998	0
648	20250320	104100	4502064	1998	1998	1998	1998	0
649	20250320	104000	4502064	1998	1998	1998	1998	0
650	20250320	103900	4502064	1998	1998	1998	1998	2
651	20250320	103800	4498068	1999	1999	1999	1999	0
652	20250320	103700	4498068	1999	1999	1999	1999	0
653	20250320	103600	4498068	1999	1999	1999	1999	0
654	20250320	103500	4498068	1999	1999	1999	1999	0
655	20250320	103400	4498068	1999	1999	1999	1999	0
656	20250320	103300	4498068	1999	1999	1999	1999	0
657	20250320	103200	4498068	1999	1999	1999	1999	0
658	20250320	103100	4498068	1999	1999	1999	1999	0
659	20250320	103000	4498068	1999	1999	1999	1999	0
660	20250320	102900	4498068	1999	1999	1999	1999	1
661	20250320	102800	4496069	1953	1953	1953	1953	0
662	20250320	102700	4496069	1953	1953	1953	1953	0
663	20250320	102600	4496069	1953	1953	1953	1953	0
664	20250320	102500	4496069	1953	1953	1953	1953	0
665	20250320	102400	4496069	1953	1953	1953	1953	0
666	20250320	102300	4496069	1953	1953	1953	1953	0
667	20250320	102200	4496069	1953	1953	1953	1953	0
668	20250320	102100	4496069	1953	1953	1953	1953	0
669	20250320	102000	4496069	1953	1953	1953	1953	0
670	20250320	101900	4496069	1953	1953	1953	1953	1
671	20250320	101800	4494116	1999	1999	1999	1999	6
672	20250320	101700	4482122	1999	1999	1999	1999	0
673	20250320	101600	4482122	1999	1999	1999	1999	0
674	20250320	101500	4482122	1999	1999	1999	1999	0
675	20250320	101400	4482122	1999	1999	1999	1999	0
676	20250320	101300	4482122	1999	1999	1999	1999	0
677	20250320	101200	4482122	1999	1999	1999	1999	0
678	20250320	101100	4482122	1999	1999	1999	1999	0
679	20250320	101000	4482122	1999	1999	1999	1999	0
680	20250320	100900	4482122	1999	1999	1999	1999	0
681	20250320	100800	4482122	1999	1999	1999	1999	0
682	20250320	100700	4482122	1999	1999	1999	1999	0
683	20250320	100600	4482122	1999	1999	1999	1999	64
684	20250320	100500	4354186	1999	1999	1999	1999	56
685	20250320	100400	4242242	1999	1999	1999	1999	0
686	20250320	100300	4242242	1999	1999	1999	1999	0
687	20250320	100200	4242242	1999	1999	1999	1999	0
688	20250320	100100	4242242	1999	1999	1999	1999	0
689	20250320	100000	4242242	1999	1999	1999	1999	0
690	20250320	095900	4242242	1999	1999	1999	1999	0
691	20250320	095800	4242242	1999	1999	1999	1999	0
692	20250320	095700	4242242	1999	1999	1999	1999	0
693	20250320	095600	4242242	1999	1999	1999	1999	121
694	20250320	095500	4000363	1999	1998	1999	1998	100
695	20250320	095400	3800513	1999	1999	1999	1999	0
696	20250320	095300	3800513	1999	1999	1999	1999	0
697	20250320	095200	3800513	1999	1999	1999	1999	0
698	20250320	095100	3800513	1999	1999	1999	1999	0
699	20250320	095000	3800513	1999	1999	1999	1999	0
700	20250320	094900	3800513	1999	1999	1999	1999	0
701	20250320	094800	3800513	1999	1999	1999	1999	0
702	20250320	094700	3800513	1999	1999	1999	1999	0
703	20250320	094600	3800513	1999	1999	1999	1999	0
704	20250320	094500	3800513	1999	1999	1999	1999	0
705	20250320	094400	3800513	1999	1999	1999	1999	0
706	20250320	094300	3800513	1999	1999	1999	1999	0
707	20250320	094200	3800513	1999	1999	1999	1999	0
708	20250320	094100	3800513	1999	1999	1999	1999	0
709	20250320	094000	3800513	1999	1999	1999	1999	1
710	20250320	093900	3798514	1999	1999	1999	1999	101
711	20250320	093800	3596615	1999	1999	1999	1999	0
712	20250320	093700	3596615	1999	1999	1999	1999	100
713	20250320	093600	3396715	1999	1999	1999	1999	300
714	20250320	093500	2797015	2000	2000	2000	2000	0
715	20250320	093400	2797015	2000	1952	2000	1950	1289
716	20250320	093300	282237	1952	1952	1952	1952	0
717	20250320	093200	282237	1952	1995	1995	1952	40
718	20250320	093100	203899	2000	2000	2000	2000	0
719	20250320	093000	203899	2000	2000	2000	2000	0
720	20250320	092900	203899	2000	2000	2000	2000	0
721	20250320	092800	203899	2000	2000	2000	2000	0
722	20250320	092700	203899	2000	2000	2000	2000	0
723	20250320	092600	203899	2000	2000	2000	2000	0
724	20250320	092500	203899	2000	2000	2000	2000	0
725	20250320	092400	203899	2000	2000	2000	2000	0
726	20250320	092300	203899	2000	2000	2000	2000	0
727	20250320	092200	203899	2000	2000	2000	2000	0
728	20250320	092100	203899	2000	2000	2000	2000	0
729	20250320	092000	203899	2000	1999	2000	1999	42
730	20250320	091900	119940	1999	1999	1999	1999	59
731	20250320	091800	1999	1999	1999	1999	1999	0
732	20250320	091700	1999	1999	1999	1999	1999	0
733	20250320	091600	1999	1999	1999	1999	1999	1
734	20250320	091500	0	1999	1999	1999	1999	0
735	20250320	091400	0	1999	1999	1999	1999	0
736	20250320	091300	0	1999	1999	1999	1999	0
737	20250320	091200	0	1999	1999	1999	1999	0
738	20250320	091100	0	1999	1999	1999	1999	0
739	20250320	091000	0	1999	1999	1999	1999	0
740	20250320	090900	0	1999	1999	1999	1999	0
741	20250320	090800	0	1999	1999	1999	1999	0
742	20250320	090700	0	1999	1999	1999	1999	0
743	20250320	090600	0	1999	1999	1999	1999	0
744	20250320	090500	0	1999	1999	1999	1999	0
745	20250320	090400	0	1999	1999	1999	1999	0
746	20250320	090300	0	1999	1999	1999	1999	0
747	20250320	090200	0	1999	1999	1999	1999	0
748	20250320	090100	0	1999	1999	1999	1999	0
749	20250320	090000	0	1999	1999	1999	1999	0