KissMeData/088910/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	200400	86720280	1950	1950	1950	1950	9542
3	20250320	200300	86720280	1950	1950	1950	1950	0
4	20250320	200200	86720280	1950	1950	1950	1950	0
5	20250320	200100	86720280	1950	1950	1950	1950	0
6	20250320	200000	86720280	1950	1950	1950	1950	0
7	20250320	195900	86720280	1950	1950	1950	1950	0
8	20250320	195800	86720280	1950	1950	1950	1950	0
9	20250320	195700	86720280	1950	1950	1950	1950	0
10	20250320	195600	86720280	1950	1950	1950	1950	0
11	20250320	195500	86720280	1950	1950	1950	1950	0
12	20250320	195400	86720280	1950	1950	1950	1950	0
13	20250320	195300	86720280	1950	1950	1950	1950	0
14	20250320	195200	86720280	1950	1950	1950	1950	0
15	20250320	195100	86720280	1950	1950	1950	1950	0
16	20250320	195000	86720280	1950	1950	1950	1950	0
17	20250320	194900	86720280	1950	1950	1950	1950	0
18	20250320	194800	86720280	1950	1950	1950	1950	0
19	20250320	194700	86720280	1950	1950	1950	1950	0
20	20250320	194600	86720280	1950	1950	1950	1950	0
21	20250320	194500	86720280	1950	1950	1950	1950	0
22	20250320	194400	86720280	1950	1950	1950	1950	0
23	20250320	194300	86720280	1950	1950	1950	1950	0
24	20250320	194200	86720280	1950	1950	1950	1950	0
25	20250320	194100	86720280	1950	1950	1950	1950	0
26	20250320	194000	86720280	1950	1950	1950	1950	0
27	20250320	193900	86720280	1950	1950	1950	1950	0
28	20250320	193800	86720280	1950	1950	1950	1950	0
29	20250320	193700	86720280	1950	1950	1950	1950	0
30	20250320	193600	86720280	1950	1950	1950	1950	0
31	20250320	193500	86720280	1950	1950	1950	1950	0
32	20250320	193400	86720280	1950	1950	1950	1950	9542
33	20250320	193300	86720280	1950	1950	1950	1950	0
34	20250320	193200	86720280	1950	1950	1950	1950	0
35	20250320	193100	86720280	1950	1950	1950	1950	0
36	20250320	193000	86720280	1950	1950	1950	1950	0
37	20250320	192900	86720280	1950	1950	1950	1950	0
38	20250320	192800	86720280	1950	1950	1950	1950	0
39	20250320	192700	86720280	1950	1950	1950	1950	0
40	20250320	192600	86720280	1950	1950	1950	1950	0
41	20250320	192500	86720280	1950	1950	1950	1950	0
42	20250320	192400	86720280	1950	1950	1950	1950	0
43	20250320	192300	86720280	1950	1950	1950	1950	0
44	20250320	192200	86720280	1950	1950	1950	1950	0
45	20250320	192100	86720280	1950	1950	1950	1950	0
46	20250320	192000	86720280	1950	1950	1950	1950	0
47	20250320	191900	86720280	1950	1950	1950	1950	0
48	20250320	191800	86720280	1950	1950	1950	1950	0
49	20250320	191700	86720280	1950	1950	1950	1950	0
50	20250320	191600	86720280	1950	1950	1950	1950	0
51	20250320	191500	86720280	1950	1950	1950	1950	0
52	20250320	191400	86720280	1950	1950	1950	1950	0
53	20250320	191300	86720280	1950	1950	1950	1950	0
54	20250320	191200	86720280	1950	1950	1950	1950	0
55	20250320	191100	86720280	1950	1950	1950	1950	0
56	20250320	191000	86720280	1950	1950	1950	1950	0
57	20250320	190900	86720280	1950	1950	1950	1950	0
58	20250320	190800	86720280	1950	1950	1950	1950	0
59	20250320	190700	86720280	1950	1950	1950	1950	0
60	20250320	190600	86720280	1950	1950	1950	1950	0
61	20250320	190500	86720280	1950	1950	1950	1950	0
62	20250320	190400	86720280	1950	1950	1950	1950	9542
63	20250320	190300	86720280	1950	1950	1950	1950	0
64	20250320	190200	86720280	1950	1950	1950	1950	0
65	20250320	190100	86720280	1950	1950	1950	1950	0
66	20250320	190000	86720280	1950	1950	1950	1950	0
67	20250320	185900	86720280	1950	1950	1950	1950	0
68	20250320	185800	86720280	1950	1950	1950	1950	0
69	20250320	185700	86720280	1950	1950	1950	1950	0
70	20250320	185600	86720280	1950	1950	1950	1950	0
71	20250320	185500	86720280	1950	1950	1950	1950	0
72	20250320	185400	86720280	1950	1950	1950	1950	0
73	20250320	185300	86720280	1950	1950	1950	1950	0
74	20250320	185200	86720280	1950	1950	1950	1950	0
75	20250320	185100	86720280	1950	1950	1950	1950	0
76	20250320	185000	86720280	1950	1950	1950	1950	0
77	20250320	184900	86720280	1950	1950	1950	1950	0
78	20250320	184800	86720280	1950	1950	1950	1950	0
79	20250320	184700	86720280	1950	1950	1950	1950	0
80	20250320	184600	86720280	1950	1950	1950	1950	0
81	20250320	184500	86720280	1950	1950	1950	1950	0
82	20250320	184400	86720280	1950	1950	1950	1950	0
83	20250320	184300	86720280	1950	1950	1950	1950	0
84	20250320	184200	86720280	1950	1950	1950	1950	0
85	20250320	184100	86720280	1950	1950	1950	1950	0
86	20250320	184000	86720280	1950	1950	1950	1950	0
87	20250320	183900	86720280	1950	1950	1950	1950	0
88	20250320	183800	86720280	1950	1950	1950	1950	0
89	20250320	183700	86720280	1950	1950	1950	1950	0
90	20250320	183600	86720280	1950	1950	1950	1950	0
91	20250320	183500	86720280	1950	1950	1950	1950	0
92	20250320	183400	86720280	1950	1950	1950	1950	9542
93	20250320	183300	86720280	1950	1950	1950	1950	0
94	20250320	183200	86720280	1950	1950	1950	1950	0
95	20250320	183100	86720280	1950	1950	1950	1950	0
96	20250320	183000	86720280	1950	1950	1950	1950	0
97	20250320	182900	86720280	1950	1950	1950	1950	0
98	20250320	182800	86720280	1950	1950	1950	1950	0
99	20250320	182700	86720280	1950	1950	1950	1950	0
100	20250320	182600	86720280	1950	1950	1950	1950	0
101	20250320	182500	86720280	1950	1950	1950	1950	0
102	20250320	182400	86720280	1950	1950	1950	1950	0
103	20250320	182300	86720280	1950	1950	1950	1950	0
104	20250320	182200	86720280	1950	1950	1950	1950	0
105	20250320	182100	86720280	1950	1950	1950	1950	0
106	20250320	182000	86720280	1950	1950	1950	1950	0
107	20250320	181900	86720280	1950	1950	1950	1950	0
108	20250320	181800	86720280	1950	1950	1950	1950	0
109	20250320	181700	86720280	1950	1950	1950	1950	0
110	20250320	181600	86720280	1950	1950	1950	1950	0
111	20250320	181500	86720280	1950	1950	1950	1950	0
112	20250320	181400	86720280	1950	1950	1950	1950	0
113	20250320	181300	86720280	1950	1950	1950	1950	0
114	20250320	181200	86720280	1950	1950	1950	1950	0
115	20250320	181100	86720280	1950	1950	1950	1950	0
116	20250320	181000	86720280	1950	1950	1950	1950	0
117	20250320	180900	86720280	1950	1950	1950	1950	0
118	20250320	180800	86720280	1950	1950	1950	1950	0
119	20250320	180700	86720280	1950	1950	1950	1950	0
120	20250320	180600	86720280	1950	1950	1950	1950	0
121	20250320	180500	86720280	1950	1950	1950	1950	0
122	20250320	180400	86720280	1950	1950	1950	1950	9542
123	20250320	180300	86720280	1950	1950	1950	1950	0
124	20250320	180200	86720280	1950	1950	1950	1950	0
125	20250320	180100	86720280	1950	1950	1950	1950	0
126	20250320	180000	86720280	1950	1950	1950	1950	0
127	20250320	175900	86720280	1950	1950	1950	1950	0
128	20250320	175800	86720280	1950	1950	1950	1950	0
129	20250320	175700	86720280	1950	1950	1950	1950	0
130	20250320	175600	86720280	1950	1950	1950	1950	0
131	20250320	175500	86720280	1950	1950	1950	1950	0
132	20250320	175400	86720280	1950	1950	1950	1950	0
133	20250320	175300	86720280	1950	1950	1950	1950	0
134	20250320	175200	86720280	1950	1950	1950	1950	0
135	20250320	175100	86720280	1950	1950	1950	1950	0
136	20250320	175000	86720280	1950	1950	1950	1950	0
137	20250320	174900	86720280	1950	1950	1950	1950	0
138	20250320	174800	86720280	1950	1950	1950	1950	0
139	20250320	174700	86720280	1950	1950	1950	1950	0
140	20250320	174600	86720280	1950	1950	1950	1950	0
141	20250320	174500	86720280	1950	1950	1950	1950	0
142	20250320	174400	86720280	1950	1950	1950	1950	0
143	20250320	174300	86720280	1950	1950	1950	1950	0
144	20250320	174200	86720280	1950	1950	1950	1950	0
145	20250320	174100	86720280	1950	1950	1950	1950	0
146	20250320	174000	86720280	1950	1950	1950	1950	0
147	20250320	173900	86720280	1950	1950	1950	1950	0
148	20250320	173800	86720280	1950	1950	1950	1950	0
149	20250320	173700	86720280	1950	1950	1950	1950	0
150	20250320	173600	86720280	1950	1950	1950	1950	0
151	20250320	173500	86720280	1950	1950	1950	1950	0
152	20250320	173400	86720280	1950	1950	1950	1950	9542
153	20250320	173300	86720280	1950	1950	1950	1950	0
154	20250320	173200	86720280	1950	1950	1950	1950	0
155	20250320	173100	86720280	1950	1950	1950	1950	0
156	20250320	173000	86720280	1950	1950	1950	1950	0
157	20250320	172900	86720280	1950	1950	1950	1950	0
158	20250320	172800	86720280	1950	1950	1950	1950	0
159	20250320	172700	86720280	1950	1950	1950	1950	0
160	20250320	172600	86720280	1950	1950	1950	1950	0
161	20250320	172500	86720280	1950	1950	1950	1950	0
162	20250320	172400	86720280	1950	1950	1950	1950	0
163	20250320	172300	86720280	1950	1950	1950	1950	0
164	20250320	172200	86720280	1950	1950	1950	1950	0
165	20250320	172100	86720280	1950	1950	1950	1950	0
166	20250320	172000	86720280	1950	1950	1950	1950	0
167	20250320	171900	86720280	1950	1950	1950	1950	0
168	20250320	171800	86720280	1950	1950	1950	1950	0
169	20250320	171700	86720280	1950	1950	1950	1950	0
170	20250320	171600	86720280	1950	1950	1950	1950	0
171	20250320	171500	86720280	1950	1950	1950	1950	0
172	20250320	171400	86720280	1950	1950	1950	1950	0
173	20250320	171300	86720280	1950	1950	1950	1950	0
174	20250320	171200	86720280	1950	1950	1950	1950	0
175	20250320	171100	86720280	1950	1950	1950	1950	0
176	20250320	171000	86720280	1950	1950	1950	1950	0
177	20250320	170900	86720280	1950	1950	1950	1950	0
178	20250320	170800	86720280	1950	1950	1950	1950	0
179	20250320	170700	86720280	1950	1950	1950	1950	0
180	20250320	170600	86720280	1950	1950	1950	1950	0
181	20250320	170500	86720280	1950	1950	1950	1950	0
182	20250320	170400	86720280	1950	1950	1950	1950	9542
183	20250320	170300	86720280	1950	1950	1950	1950	0
184	20250320	170200	86720280	1950	1950	1950	1950	0
185	20250320	170100	86720280	1950	1950	1950	1950	0
186	20250320	170000	86720280	1950	1950	1950	1950	0
187	20250320	165900	86720280	1950	1950	1950	1950	0
188	20250320	165800	86720280	1950	1950	1950	1950	0
189	20250320	165700	86720280	1950	1950	1950	1950	0
190	20250320	165600	86720280	1950	1950	1950	1950	0
191	20250320	165500	86720280	1950	1950	1950	1950	0
192	20250320	165400	86720280	1950	1950	1950	1950	0
193	20250320	165300	86720280	1950	1950	1950	1950	0
194	20250320	165200	86720280	1950	1950	1950	1950	0
195	20250320	165100	86720280	1950	1950	1950	1950	0
196	20250320	165000	86720280	1950	1950	1950	1950	0
197	20250320	164900	86720280	1950	1950	1950	1950	0
198	20250320	164800	86720280	1950	1950	1950	1950	0
199	20250320	164700	86720280	1950	1950	1950	1950	0
200	20250320	164600	86720280	1950	1950	1950	1950	0
201	20250320	164500	86720280	1950	1950	1950	1950	0
202	20250320	164400	86720280	1950	1950	1950	1950	0
203	20250320	164300	86720280	1950	1950	1950	1950	0
204	20250320	164200	86720280	1950	1950	1950	1950	0
205	20250320	164100	86720280	1950	1950	1950	1950	0
206	20250320	164000	86720280	1950	1950	1950	1950	0
207	20250320	163900	86720280	1950	1950	1950	1950	0
208	20250320	163800	86720280	1950	1950	1950	1950	0
209	20250320	163700	86720280	1950	1950	1950	1950	0
210	20250320	163600	86720280	1950	1950	1950	1950	0
211	20250320	163500	86720280	1950	1950	1950	1950	0
212	20250320	163400	86720280	1950	1950	1950	1950	9542
213	20250320	163300	86720280	1950	1950	1950	1950	0
214	20250320	163200	86720280	1950	1950	1950	1950	0
215	20250320	163100	86720280	1950	1950	1950	1950	0
216	20250320	163000	86720280	1950	1950	1950	1950	0
217	20250320	162900	86720280	1950	1950	1950	1950	0
218	20250320	162800	86720280	1950	1950	1950	1950	0
219	20250320	162700	86720280	1950	1950	1950	1950	0
220	20250320	162600	86720280	1950	1950	1950	1950	0
221	20250320	162500	86720280	1950	1950	1950	1950	0
222	20250320	162400	86720280	1950	1950	1950	1950	0
223	20250320	162300	86720280	1950	1950	1950	1950	0
224	20250320	162200	86720280	1950	1950	1950	1950	0
225	20250320	162100	86720280	1950	1950	1950	1950	0
226	20250320	162000	86720280	1950	1950	1950	1950	0
227	20250320	161900	86720280	1950	1950	1950	1950	0
228	20250320	161800	86720280	1950	1950	1950	1950	0
229	20250320	161700	86720280	1950	1950	1950	1950	0
230	20250320	161600	86720280	1950	1950	1950	1950	0
231	20250320	161500	86720280	1950	1950	1950	1950	0
232	20250320	161400	86720280	1950	1950	1950	1950	0
233	20250320	161300	86720280	1950	1950	1950	1950	0
234	20250320	161200	86720280	1950	1950	1950	1950	0
235	20250320	161100	86720280	1950	1950	1950	1950	0
236	20250320	161000	86720280	1950	1950	1950	1950	0
237	20250320	160900	86720280	1950	1950	1950	1950	0
238	20250320	160800	86720280	1950	1950	1950	1950	0
239	20250320	160700	86720280	1950	1950	1950	1950	0
240	20250320	160600	86720280	1950	1950	1950	1950	0
241	20250320	160500	86720280	1950	1950	1950	1950	0
242	20250320	160400	86720280	1950	1950	1950	1950	9542
243	20250320	160300	86720280	1950	1950	1950	1950	0
244	20250320	160200	86720280	1950	1950	1950	1950	0
245	20250320	160100	86720280	1950	1950	1950	1950	0
246	20250320	160000	86720280	1950	1950	1950	1950	0
247	20250320	155900	86720280	1950	1950	1950	1950	0
248	20250320	155800	86720280	1950	1950	1950	1950	0
249	20250320	155700	86720280	1950	1950	1950	1950	0
250	20250320	155600	86720280	1950	1950	1950	1950	0
251	20250320	155500	86720280	1950	1950	1950	1950	0
252	20250320	155400	86720280	1950	1950	1950	1950	0
253	20250320	155300	86720280	1950	1950	1950	1950	0
254	20250320	155200	86720280	1950	1950	1950	1950	0
255	20250320	155100	86720280	1950	1950	1950	1950	0
256	20250320	155000	86720280	1950	1950	1950	1950	0
257	20250320	154900	86720280	1950	1950	1950	1950	0
258	20250320	154800	86720280	1950	1950	1950	1950	0
259	20250320	154700	86720280	1950	1950	1950	1950	0
260	20250320	154600	86720280	1950	1950	1950	1950	0
261	20250320	154500	86720280	1950	1950	1950	1950	0
262	20250320	154400	86720280	1950	1950	1950	1950	0
263	20250320	154300	86720280	1950	1950	1950	1950	0
264	20250320	154200	86720280	1950	1950	1950	1950	0
265	20250320	154100	86720280	1950	1950	1950	1950	0
266	20250320	154000	86720280	1950	1950	1950	1950	0
267	20250320	153900	86720280	1950	1950	1950	1950	0
268	20250320	153800	86720280	1950	1950	1950	1950	0
269	20250320	153700	86720280	1950	1950	1950	1950	0
270	20250320	153600	86720280	1950	1950	1950	1950	0
271	20250320	153500	86720280	1950	1950	1950	1950	0
272	20250320	153400	86720280	1950	1950	1950	1950	9542
273	20250320	153300	86720280	1950	1950	1950	1950	0
274	20250320	153200	86720280	1950	1950	1950	1950	0
275	20250320	153100	86720280	1950	1950	1950	1950	0
276	20250320	153000	86720280	1950	1950	1950	1950	9542
277	20250320	152900	68113380	1956	1956	1956	1956	0
278	20250320	152800	68113380	1956	1956	1956	1956	0
279	20250320	152700	68113380	1956	1956	1956	1956	0
280	20250320	152600	68113380	1956	1956	1956	1956	0
281	20250320	152500	68113380	1956	1956	1956	1956	0
282	20250320	152400	68113380	1956	1956	1956	1956	0
283	20250320	152300	68113380	1956	1956	1956	1956	0
284	20250320	152200	68113380	1956	1956	1956	1956	0
285	20250320	152100	68113380	1956	1956	1956	1956	0
286	20250320	152000	68113380	1956	1956	1956	1956	0
287	20250320	151900	68113380	1956	1966	1978	1956	4621
288	20250320	151800	59054606	1965	1965	1965	1965	0
289	20250320	151700	59054606	1965	1965	1965	1965	200
290	20250320	151600	58661606	1965	1965	1965	1965	0
291	20250320	151500	58661606	1965	1966	1966	1965	1000
292	20250320	151400	56695874	1965	1968	1968	1965	1700
293	20250320	151300	53352595	1968	1968	1968	1968	6
294	20250320	151200	53340787	1965	1965	1965	1965	0
295	20250320	151100	53340787	1965	1965	1965	1965	0
296	20250320	151000	53340787	1965	1965	1965	1965	0
297	20250320	150900	53340787	1965	1965	1965	1965	0
298	20250320	150800	53340787	1965	1965	1965	1965	0
299	20250320	150700	53340787	1965	1970	1970	1965	3800
300	20250320	150600	45867475	1970	1970	1970	1970	0
301	20250320	150500	45867475	1970	1974	1974	1970	2500
302	20250320	150400	40939489	1975	1975	1975	1975	16
303	20250320	150300	40907889	1975	1978	1978	1975	1090
304	20250320	150200	38753932	1978	1978	1978	1978	0
305	20250320	150100	38753932	1978	1978	1978	1978	0
306	20250320	150000	38753932	1978	1978	1978	1978	0
307	20250320	145900	38753932	1978	1978	1978	1978	0
308	20250320	145800	38753932	1978	1978	1978	1978	0
309	20250320	145700	38753932	1978	1978	1978	1978	0
310	20250320	145600	38753932	1978	1978	1978	1978	50
311	20250320	145500	38655032	1981	1978	1981	1978	272
312	20250320	145400	38116950	1980	1980	1980	1980	2
313	20250320	145300	38112990	1980	1980	1980	1980	50
314	20250320	145200	38013990	1982	1982	1982	1982	0
315	20250320	145100	38013990	1982	1982	1982	1982	89
316	20250320	145000	37837592	1982	1982	1982	1982	0
317	20250320	144900	37837592	1982	1982	1982	1982	0
318	20250320	144800	37837592	1982	1982	1982	1982	11
319	20250320	144700	37815790	1975	1975	1975	1975	0
320	20250320	144600	37815790	1975	1975	1975	1975	0
321	20250320	144500	37815790	1975	1975	1975	1975	0
322	20250320	144400	37815790	1975	1975	1975	1975	0
323	20250320	144300	37815790	1975	1975	1975	1975	0
324	20250320	144200	37815790	1975	1975	1975	1975	0
325	20250320	144100	37815790	1975	1975	1975	1975	0
326	20250320	144000	37815790	1975	1975	1975	1975	0
327	20250320	143900	37815790	1975	1975	1975	1975	0
328	20250320	143800	37815790	1975	1975	1975	1975	0
329	20250320	143700	37815790	1975	1978	1978	1975	2900
330	20250320	143600	32086725	1979	1979	1979	1979	446
331	20250320	143500	31204091	1979	1979	1979	1979	0
332	20250320	143400	31204091	1979	1979	1979	1979	0
333	20250320	143300	31204091	1979	1980	1980	1979	200
334	20250320	143200	30808190	1980	1980	1980	1980	0
335	20250320	143100	30808190	1980	1980	1980	1980	0
336	20250320	143000	30808190	1980	1980	1980	1980	0
337	20250320	142900	30808190	1980	1980	1980	1980	0
338	20250320	142800	30808190	1980	1982	1982	1980	504
339	20250320	142700	29810080	1982	1982	1982	1982	0
340	20250320	142600	29810080	1982	1982	1982	1982	0
341	20250320	142500	29810080	1982	1982	1982	1982	0
342	20250320	142400	29810080	1982	1982	1982	1982	0
343	20250320	142300	29810080	1982	1983	1983	1982	1050
344	20250320	142200	27728844	1983	1983	1983	1983	0
345	20250320	142100	27728844	1983	1983	1983	1983	0
346	20250320	142000	27728844	1983	1986	1986	1983	1200
347	20250320	141900	25348231	1983	1983	1983	1983	0
348	20250320	141800	25348231	1983	1983	1983	1983	0
349	20250320	141700	25348231	1983	1983	1983	1983	0
350	20250320	141600	25348231	1983	1983	1983	1983	0
351	20250320	141500	25348231	1983	1983	1983	1983	0
352	20250320	141400	25348231	1983	1983	1983	1983	0
353	20250320	141300	25348231	1983	1983	1983	1983	0
354	20250320	141200	25348231	1983	1983	1983	1983	0
355	20250320	141100	25348231	1983	1983	1983	1983	0
356	20250320	141000	25348231	1983	1983	1983	1983	0
357	20250320	140900	25348231	1983	1983	1983	1983	0
358	20250320	140800	25348231	1983	1983	1983	1983	0
359	20250320	140700	25348231	1983	1983	1983	1983	0
360	20250320	140600	25348231	1983	1983	1983	1983	0
361	20250320	140500	25348231	1983	1983	1983	1983	0
362	20250320	140400	25348231	1983	1983	1983	1983	0
363	20250320	140300	25348231	1983	1983	1983	1983	0
364	20250320	140200	25348231	1983	1983	1983	1983	0
365	20250320	140100	25348231	1983	1983	1983	1983	0
366	20250320	140000	25348231	1983	1983	1983	1983	0
367	20250320	135900	25348231	1983	1983	1983	1983	139
368	20250320	135800	25072594	1982	1983	1983	1982	3
369	20250320	135700	25066647	1983	1984	1984	1983	4
370	20250320	135600	25058714	1984	1984	1984	1984	0
371	20250320	135500	25058714	1984	1984	1984	1984	0
372	20250320	135400	25058714	1984	1984	1984	1984	0
373	20250320	135300	25058714	1984	1984	1984	1984	0
374	20250320	135200	25058714	1984	1984	1984	1984	0
375	20250320	135100	25058714	1984	1984	1984	1984	0
376	20250320	135000	25058714	1984	1984	1984	1984	16
377	20250320	134900	25026970	1984	1984	1984	1984	0
378	20250320	134800	25026970	1984	1984	1984	1984	0
379	20250320	134700	25026970	1984	1985	1985	1984	1800
380	20250320	134600	21455656	1985	1988	1988	1985	233
381	20250320	134500	20992966	1989	1989	1989	1989	0
382	20250320	134400	20992966	1989	1989	1989	1989	0
383	20250320	134300	20992966	1989	1989	1989	1989	0
384	20250320	134200	20992966	1989	1989	1989	1989	26
385	20250320	134100	20941252	1990	1990	1990	1990	0
386	20250320	134000	20941252	1990	1990	1990	1990	0
387	20250320	133900	20941252	1990	1990	1990	1990	0
388	20250320	133800	20941252	1990	1990	1990	1990	1
389	20250320	133700	20939262	1990	1990	1990	1990	0
390	20250320	133600	20939262	1990	1990	1990	1990	1209
391	20250320	133500	18533352	1991	1992	1992	1991	1130
392	20250320	133400	16283516	1992	1995	1995	1992	2655
393	20250320	133300	10993147	1994	1994	1994	1994	1
394	20250320	133200	10991153	1994	1994	1994	1994	0
395	20250320	133100	10991153	1994	1994	1994	1994	0
396	20250320	133000	10991153	1994	1994	1994	1994	501
397	20250320	132900	9992159	1994	1994	1994	1994	0
398	20250320	132800	9992159	1994	1994	1994	1994	50
399	20250320	132700	9892459	1995	1995	1995	1995	15
400	20250320	132600	9862534	1995	1995	1995	1995	0
401	20250320	132500	9862534	1995	1995	1995	1995	0
402	20250320	132400	9862534	1995	1995	1995	1995	0
403	20250320	132300	9862534	1995	1995	1995	1995	0
404	20250320	132200	9862534	1995	1996	1996	1995	566
405	20250320	132100	8733263	1996	1996	1996	1996	0
406	20250320	132000	8733263	1996	1996	1996	1996	0
407	20250320	131900	8733263	1996	1996	1996	1996	0
408	20250320	131800	8733263	1996	1996	1996	1996	0
409	20250320	131700	8733263	1996	1996	1996	1996	0
410	20250320	131600	8733263	1996	1996	1996	1996	0
411	20250320	131500	8733263	1996	1996	1996	1996	0
412	20250320	131400	8733263	1996	1996	1996	1996	0
413	20250320	131300	8733263	1996	1996	1996	1996	0
414	20250320	131200	8733263	1996	1996	1996	1996	0
415	20250320	131100	8733263	1996	1996	1996	1996	0
416	20250320	131000	8733263	1996	1996	1996	1996	11
417	20250320	130900	8711307	1996	1996	1996	1996	36
418	20250320	130800	8639451	1996	1996	1996	1996	2
419	20250320	130700	8635459	1995	1995	1995	1995	0
420	20250320	130600	8635459	1995	1995	1995	1995	0
421	20250320	130500	8635459	1995	1995	1995	1995	0
422	20250320	130400	8635459	1995	1995	1995	1995	0
423	20250320	130300	8635459	1995	1995	1995	1995	0
424	20250320	130200	8635459	1995	1995	1995	1995	0
425	20250320	130100	8635459	1995	1995	1995	1995	0
426	20250320	130000	8635459	1995	1995	1995	1995	0
427	20250320	125900	8635459	1995	1995	1995	1995	0
428	20250320	125800	8635459	1995	1995	1995	1995	0
429	20250320	125700	8635459	1995	1995	1995	1995	0
430	20250320	125600	8635459	1995	1995	1995	1995	0
431	20250320	125500	8635459	1995	1995	1995	1995	0
432	20250320	125400	8635459	1995	1995	1995	1995	0
433	20250320	125300	8635459	1995	1995	1995	1995	0
434	20250320	125200	8635459	1995	1995	1995	1995	0
435	20250320	125100	8635459	1995	1995	1995	1995	0
436	20250320	125000	8635459	1995	1995	1995	1995	0
437	20250320	124900	8635459	1995	1995	1995	1995	0
438	20250320	124800	8635459	1995	1995	1995	1995	0
439	20250320	124700	8635459	1995	1995	1995	1995	0
440	20250320	124600	8635459	1995	1995	1995	1995	0
441	20250320	124500	8635459	1995	1995	1995	1995	0
442	20250320	124400	8635459	1995	1995	1995	1995	0
443	20250320	124300	8635459	1995	1995	1995	1995	0
444	20250320	124200	8635459	1995	1995	1995	1995	0
445	20250320	124100	8635459	1995	1995	1995	1995	0
446	20250320	124000	8635459	1995	1995	1995	1995	0
447	20250320	123900	8635459	1995	1995	1995	1995	500
448	20250320	123800	7637959	2005	2005	2005	2005	0
449	20250320	123700	7637959	2005	2005	2005	2005	0
450	20250320	123600	7637959	2005	2005	2005	2005	0
451	20250320	123500	7637959	2005	2005	2005	2005	0
452	20250320	123400	7637959	2005	2005	2005	2005	1
453	20250320	123300	7635954	2005	2005	2005	2005	0
454	20250320	123200	7635954	2005	2005	2005	2005	0
455	20250320	123100	7635954	2005	2005	2005	2005	0
456	20250320	123000	7635954	2005	2005	2005	2005	0
457	20250320	122900	7635954	2005	2005	2005	2005	0
458	20250320	122800	7635954	2005	2005	2005	2005	0
459	20250320	122700	7635954	2005	2005	2005	2005	0
460	20250320	122600	7635954	2005	2005	2005	2005	0
461	20250320	122500	7635954	2005	2005	2005	2005	0
462	20250320	122400	7635954	2005	2005	2005	2005	0
463	20250320	122300	7635954	2005	2005	2005	2005	0
464	20250320	122200	7635954	2005	2005	2005	2005	0
465	20250320	122100	7635954	2005	2005	2005	2005	0
466	20250320	122000	7635954	2005	2005	2005	2005	0
467	20250320	121900	7635954	2005	2005	2005	2005	3
468	20250320	121800	7629939	2005	2005	2005	2005	100
469	20250320	121700	7429439	1995	1995	1995	1995	0
470	20250320	121600	7429439	1995	1995	1995	1995	0
471	20250320	121500	7429439	1995	1995	1995	1995	0
472	20250320	121400	7429439	1995	1995	1995	1995	0
473	20250320	121300	7429439	1995	1995	1995	1995	0
474	20250320	121200	7429439	1995	1995	1995	1995	0
475	20250320	121100	7429439	1995	1995	1995	1995	0
476	20250320	121000	7429439	1995	1995	1995	1995	0
477	20250320	120900	7429439	1995	1995	1995	1995	0
478	20250320	120800	7429439	1995	1995	1995	1995	0
479	20250320	120700	7429439	1995	1995	1995	1995	0
480	20250320	120600	7429439	1995	1995	1995	1995	29
481	20250320	120500	7371584	1994	1994	1994	1994	604
482	20250320	120400	6167208	1995	1995	1995	1995	0
483	20250320	120300	6167208	1995	1995	1995	1995	1
484	20250320	120200	6165213	1995	1996	1996	1995	104
485	20250320	120100	5957729	2005	2005	2005	2005	0
486	20250320	120000	5957729	2005	2005	2005	2005	0
487	20250320	115900	5957729	2005	2005	2005	2005	0
488	20250320	115800	5957729	2005	2005	2005	2005	0
489	20250320	115700	5957729	2005	2005	2005	2005	0
490	20250320	115600	5957729	2005	2005	2005	2005	0
491	20250320	115500	5957729	2005	2005	2005	2005	0
492	20250320	115400	5957729	2005	2005	2005	2005	1
493	20250320	115300	5955724	2005	2005	2005	2005	0
494	20250320	115200	5955724	2005	2005	2005	2005	1
495	20250320	115100	5953719	2005	2005	2005	2005	1
496	20250320	115000	5951714	2005	2005	2005	2005	0
497	20250320	114900	5951714	2005	2005	2005	2005	1
498	20250320	114800	5949709	2005	2005	2005	2005	1
499	20250320	114700	5947704	2005	2005	2005	2005	0
500	20250320	114600	5947704	2005	2005	2005	2005	1
501	20250320	114500	5945699	2005	2005	2005	2005	0
502	20250320	114400	5945699	2005	2005	2005	2005	0
503	20250320	114300	5945699	2005	2005	2005	2005	0
504	20250320	114200	5945699	2005	2005	2005	2005	1
505	20250320	114100	5943694	1994	1994	1994	1994	0
506	20250320	114000	5943694	1994	1994	1994	1994	0
507	20250320	113900	5943694	1994	1994	1994	1994	0
508	20250320	113800	5943694	1994	1994	1994	1994	0
509	20250320	113700	5943694	1994	1994	1994	1994	0
510	20250320	113600	5943694	1994	1994	1994	1994	0
511	20250320	113500	5943694	1994	1994	1994	1994	0
512	20250320	113400	5943694	1994	1994	1994	1994	0
513	20250320	113300	5943694	1994	1994	1994	1994	0
514	20250320	113200	5943694	1994	1994	1994	1994	0
515	20250320	113100	5943694	1994	1994	1994	1994	0
516	20250320	113000	5943694	1994	1994	1994	1994	0
517	20250320	112900	5943694	1994	1994	1994	1994	0
518	20250320	112800	5943694	1994	1994	1994	1994	0
519	20250320	112700	5943694	1994	1994	1994	1994	0
520	20250320	112600	5943694	1994	1994	1994	1994	0
521	20250320	112500	5943694	1994	1994	1994	1994	0
522	20250320	112400	5943694	1994	1994	1994	1994	0
523	20250320	112300	5943694	1994	1994	1994	1994	0
524	20250320	112200	5943694	1994	1994	1994	1994	0
525	20250320	112100	5943694	1994	1994	1994	1994	0
526	20250320	112000	5943694	1994	1994	1994	1994	0
527	20250320	111900	5943694	1994	1994	1994	1994	0
528	20250320	111800	5943694	1994	1994	1994	1994	0
529	20250320	111700	5943694	1994	1994	1994	1994	0
530	20250320	111600	5943694	1994	1994	1994	1994	0
531	20250320	111500	5943694	1994	1994	1994	1994	0
532	20250320	111400	5943694	1994	1994	1994	1994	0
533	20250320	111300	5943694	1994	1994	1994	1994	0
534	20250320	111200	5943694	1994	1994	1994	1994	0
535	20250320	111100	5943694	1994	1994	1994	1994	0
536	20250320	111000	5943694	1994	1994	1994	1994	0
537	20250320	110900	5943694	1994	1994	1994	1994	0
538	20250320	110800	5943694	1994	1994	1994	1994	600
539	20250320	110700	4747294	1994	1994	1994	1994	0
540	20250320	110600	4747294	1994	1994	1994	1994	0
541	20250320	110500	4747294	1994	1994	1994	1994	0
542	20250320	110400	4747294	1994	1994	1994	1994	0
543	20250320	110300	4747294	1994	1994	1994	1994	0
544	20250320	110200	4747294	1994	1994	1994	1994	472
545	20250320	110100	3806126	1994	1994	1994	1994	0
546	20250320	110000	3806126	1994	1994	1994	1994	0
547	20250320	105900	3806126	1994	1994	1994	1994	0
548	20250320	105800	3806126	1994	1994	1994	1994	0
549	20250320	105700	3806126	1994	1994	1994	1994	0
550	20250320	105600	3806126	1994	1994	1994	1994	0
551	20250320	105500	3806126	1994	1994	1994	1994	0
552	20250320	105400	3806126	1994	1994	1994	1994	0
553	20250320	105300	3806126	1994	1994	1994	1994	0
554	20250320	105200	3806126	1994	1994	1994	1994	0
555	20250320	105100	3806126	1994	1994	1994	1994	0
556	20250320	105000	3806126	1994	1994	1994	1994	0
557	20250320	104900	3806126	1994	1994	1994	1994	0
558	20250320	104800	3806126	1994	1994	1994	1994	2
559	20250320	104700	3802138	1994	1994	1994	1994	3
560	20250320	104600	3796156	1994	1994	1994	1994	0
561	20250320	104500	3796156	1994	1994	1994	1994	0
562	20250320	104400	3796156	1994	1994	1994	1994	0
563	20250320	104300	3796156	1994	1994	1994	1994	0
564	20250320	104200	3796156	1994	1994	1994	1994	81
565	20250320	104100	3634642	1994	1994	1994	1994	0
566	20250320	104000	3634642	1994	1994	1994	1994	0
567	20250320	103900	3634642	1994	1994	1994	1994	0
568	20250320	103800	3634642	1994	1994	1994	1994	0
569	20250320	103700	3634642	1994	1994	1994	1994	0
570	20250320	103600	3634642	1994	1994	1994	1994	0
571	20250320	103500	3634642	1994	1994	1994	1994	0
572	20250320	103400	3634642	1994	1994	1994	1994	0
573	20250320	103300	3634642	1994	1994	1994	1994	0
574	20250320	103200	3634642	1994	1994	1994	1994	0
575	20250320	103100	3634642	1994	1994	1994	1994	0
576	20250320	103000	3634642	1994	1994	1994	1994	0
577	20250320	102900	3634642	1994	1994	1994	1994	0
578	20250320	102800	3634642	1994	1994	1994	1994	0
579	20250320	102700	3634642	1994	1994	1994	1994	0
580	20250320	102600	3634642	1994	1994	1994	1994	0
581	20250320	102500	3634642	1994	1994	1994	1994	72
582	20250320	102400	3491074	1998	1998	1998	1998	0
583	20250320	102300	3491074	1998	1998	1998	1998	0
584	20250320	102200	3491074	1998	1996	1998	1995	96
585	20250320	102100	3299391	1997	1998	1998	1997	16
586	20250320	102000	3267436	2005	2005	2005	2005	0
587	20250320	101900	3267436	2005	2005	2005	2005	1
588	20250320	101800	3265431	1998	1999	1999	1998	149
589	20250320	101700	2967590	2005	2005	2005	2005	0
590	20250320	101600	2967590	2005	2005	2005	2005	0
591	20250320	101500	2967590	2005	2005	2005	2005	0
592	20250320	101400	2967590	2005	2005	2005	2005	0
593	20250320	101300	2967590	2005	2005	2005	2005	0
594	20250320	101200	2967590	2005	2005	2005	2005	0
595	20250320	101100	2967590	2005	2005	2005	2005	0
596	20250320	101000	2967590	2005	2005	2005	2005	0
597	20250320	100900	2967590	2005	2005	2005	2005	1
598	20250320	100800	2965585	2005	2005	2005	2005	0
599	20250320	100700	2965585	2005	2005	2005	2005	0
600	20250320	100600	2965585	2005	2005	2005	2005	0
601	20250320	100500	2965585	2005	2005	2005	2005	0
602	20250320	100400	2965585	2005	2005	2005	2005	0
603	20250320	100300	2965585	2005	2005	2005	2005	50
604	20250320	100200	2865335	2005	2005	2005	2005	0
605	20250320	100100	2865335	2005	2005	2005	2005	1
606	20250320	100000	2863330	2000	2000	2000	2000	240
607	20250320	095900	2383330	2010	2010	2010	2010	0
608	20250320	095800	2383330	2010	2010	2010	2010	0
609	20250320	095700	2383330	2010	2010	2010	2010	0
610	20250320	095600	2383330	2010	2010	2010	2010	0
611	20250320	095500	2383330	2010	2010	2010	2010	0
612	20250320	095400	2383330	2010	2010	2010	2010	0
613	20250320	095300	2383330	2010	2010	2010	2010	0
614	20250320	095200	2383330	2010	2010	2010	2010	0
615	20250320	095100	2383330	2010	2010	2010	2010	0
616	20250320	095000	2383330	2010	2010	2010	2010	0
617	20250320	094900	2383330	2010	2010	2010	2010	0
618	20250320	094800	2383330	2010	2010	2010	2010	0
619	20250320	094700	2383330	2010	2010	2010	2010	0
620	20250320	094600	2383330	2010	2010	2010	2010	1
621	20250320	094500	2381320	2010	2000	2010	2000	3
622	20250320	094400	2375310	2010	2010	2010	2010	10
623	20250320	094300	2355210	2010	2010	2010	2010	0
624	20250320	094200	2355210	2010	2010	2010	2010	0
625	20250320	094100	2355210	2010	2010	2010	2010	0
626	20250320	094000	2355210	2010	2010	2010	2010	0
627	20250320	093900	2355210	2010	2010	2010	2010	0
628	20250320	093800	2355210	2010	2010	2010	2010	2
629	20250320	093700	2351190	2010	2010	2010	2010	0
630	20250320	093600	2351190	2010	2010	2010	2010	0
631	20250320	093500	2351190	2010	2010	2010	2010	0
632	20250320	093400	2351190	2010	2010	2010	2010	0
633	20250320	093300	2351190	2010	2010	2010	2010	0
634	20250320	093200	2351190	2010	2010	2010	2010	0
635	20250320	093100	2351190	2010	2010	2010	2010	0
636	20250320	093000	2351190	2010	2010	2010	2010	0
637	20250320	092900	2351190	2010	2010	2010	2010	0
638	20250320	092800	2351190	2010	2010	2010	2010	0
639	20250320	092700	2351190	2010	2010	2010	2010	0
640	20250320	092600	2351190	2010	2010	2010	2010	0
641	20250320	092500	2351190	2010	2010	2010	2010	0
642	20250320	092400	2351190	2010	2010	2010	2010	0
643	20250320	092300	2351190	2010	2010	2010	2010	0
644	20250320	092200	2351190	2010	2010	2010	2010	24
645	20250320	092100	2302950	2005	2005	2005	2005	0
646	20250320	092000	2302950	2005	2005	2005	2005	0
647	20250320	091900	2302950	2005	2005	2005	2005	0
648	20250320	091800	2302950	2005	2005	2005	2005	0
649	20250320	091700	2302950	2005	2005	2005	2005	0
650	20250320	091600	2302950	2005	2005	2005	2005	0
651	20250320	091500	2302950	2005	2005	2005	2005	0
652	20250320	091400	2302950	2005	2005	2005	2005	0
653	20250320	091300	2302950	2005	2005	2005	2005	0
654	20250320	091200	2302950	2005	2005	2005	2005	0
655	20250320	091100	2302950	2005	2005	2005	2005	0
656	20250320	091000	2302950	2005	2005	2005	2005	51
657	20250320	090900	2200695	2010	2010	2010	2010	0
658	20250320	090800	2200695	2010	2010	2010	2010	0
659	20250320	090700	2200695	2010	2010	2010	2010	0
660	20250320	090600	2200695	2010	2010	2010	2010	0
661	20250320	090500	2200695	2010	2010	2010	2010	16
662	20250320	090400	2168535	2000	2000	2000	2000	0
663	20250320	090300	2168535	2000	2000	2000	2000	0
664	20250320	090200	2168535	2000	2000	2000	2000	977
665	20250320	090100	214535	2005	2005	2005	2005	0
666	20250320	090000	214535	2005	2005	2005	2005	107