KissMeData/003520/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	184000	276368269	1994	1994	1994	1994	2378
3	20250317	183900	276368269	1994	1994	1994	1994	0
4	20250317	183800	276368269	1994	1994	1994	1994	0
5	20250317	183700	276368269	1994	1994	1994	1994	0
6	20250317	183600	276368269	1994	1994	1994	1994	0
7	20250317	183500	276368269	1994	1994	1994	1994	0
8	20250317	183400	276368269	1994	1994	1994	1994	0
9	20250317	183300	276368269	1994	1994	1994	1994	0
10	20250317	183200	276368269	1994	1994	1994	1994	0
11	20250317	183100	276368269	1994	1994	1994	1994	0
12	20250317	183000	276368269	1994	1994	1994	1994	0
13	20250317	182900	276368269	1994	1994	1994	1994	0
14	20250317	182800	276368269	1994	1994	1994	1994	0
15	20250317	182700	276368269	1994	1994	1994	1994	0
16	20250317	182600	276368269	1994	1994	1994	1994	0
17	20250317	182500	276368269	1994	1994	1994	1994	0
18	20250317	182400	276368269	1994	1994	1994	1994	0
19	20250317	182300	276368269	1994	1994	1994	1994	0
20	20250317	182200	276368269	1994	1994	1994	1994	0
21	20250317	182100	276368269	1994	1994	1994	1994	0
22	20250317	182000	276368269	1994	1994	1994	1994	0
23	20250317	181900	276368269	1994	1994	1994	1994	0
24	20250317	181800	276368269	1994	1994	1994	1994	0
25	20250317	181700	276368269	1994	1994	1994	1994	0
26	20250317	181600	276368269	1994	1994	1994	1994	0
27	20250317	181500	276368269	1994	1994	1994	1994	0
28	20250317	181400	276368269	1994	1994	1994	1994	0
29	20250317	181300	276368269	1994	1994	1994	1994	0
30	20250317	181200	276368269	1994	1994	1994	1994	0
31	20250317	181100	276368269	1994	1994	1994	1994	0
32	20250317	181000	276368269	1994	1994	1994	1994	2378
33	20250317	180900	276368269	1994	1994	1994	1994	0
34	20250317	180800	276368269	1994	1994	1994	1994	0
35	20250317	180700	276368269	1994	1994	1994	1994	0
36	20250317	180600	276368269	1994	1994	1994	1994	0
37	20250317	180500	276368269	1994	1994	1994	1994	0
38	20250317	180400	276368269	1994	1994	1994	1994	0
39	20250317	180300	276368269	1994	1994	1994	1994	0
40	20250317	180200	276368269	1994	1994	1994	1994	0
41	20250317	180100	276368269	1994	1994	1994	1994	0
42	20250317	180000	276368269	1994	1994	1994	1994	0
43	20250317	175900	276368269	1994	1994	1994	1994	0
44	20250317	175800	276368269	1994	1994	1994	1994	0
45	20250317	175700	276368269	1994	1994	1994	1994	0
46	20250317	175600	276368269	1994	1994	1994	1994	0
47	20250317	175500	276368269	1994	1994	1994	1994	0
48	20250317	175400	276368269	1994	1994	1994	1994	0
49	20250317	175300	276368269	1994	1994	1994	1994	0
50	20250317	175200	276368269	1994	1994	1994	1994	0
51	20250317	175100	276368269	1994	1994	1994	1994	0
52	20250317	175000	276368269	1994	1994	1994	1994	0
53	20250317	174900	276368269	1994	1994	1994	1994	0
54	20250317	174800	276368269	1994	1994	1994	1994	0
55	20250317	174700	276368269	1994	1994	1994	1994	0
56	20250317	174600	276368269	1994	1994	1994	1994	0
57	20250317	174500	276368269	1994	1994	1994	1994	0
58	20250317	174400	276368269	1994	1994	1994	1994	0
59	20250317	174300	276368269	1994	1994	1994	1994	0
60	20250317	174200	276368269	1994	1994	1994	1994	0
61	20250317	174100	276368269	1994	1994	1994	1994	0
62	20250317	174000	276368269	1994	1994	1994	1994	2378
63	20250317	173900	276368269	1994	1994	1994	1994	0
64	20250317	173800	276368269	1994	1994	1994	1994	0
65	20250317	173700	276368269	1994	1994	1994	1994	0
66	20250317	173600	276368269	1994	1994	1994	1994	0
67	20250317	173500	276368269	1994	1994	1994	1994	0
68	20250317	173400	276368269	1994	1994	1994	1994	0
69	20250317	173300	276368269	1994	1994	1994	1994	0
70	20250317	173200	276368269	1994	1994	1994	1994	0
71	20250317	173100	276368269	1994	1994	1994	1994	0
72	20250317	173000	276368269	1994	1994	1994	1994	0
73	20250317	172900	276368269	1994	1994	1994	1994	0
74	20250317	172800	276368269	1994	1994	1994	1994	0
75	20250317	172700	276368269	1994	1994	1994	1994	0
76	20250317	172600	276368269	1994	1994	1994	1994	0
77	20250317	172500	276368269	1994	1994	1994	1994	0
78	20250317	172400	276368269	1994	1994	1994	1994	0
79	20250317	172300	276368269	1994	1994	1994	1994	0
80	20250317	172200	276368269	1994	1994	1994	1994	0
81	20250317	172100	276368269	1994	1994	1994	1994	0
82	20250317	172000	276368269	1994	1994	1994	1994	0
83	20250317	171900	276368269	1994	1994	1994	1994	0
84	20250317	171800	276368269	1994	1994	1994	1994	0
85	20250317	171700	276368269	1994	1994	1994	1994	0
86	20250317	171600	276368269	1994	1994	1994	1994	0
87	20250317	171500	276368269	1994	1994	1994	1994	0
88	20250317	171400	276368269	1994	1994	1994	1994	0
89	20250317	171300	276368269	1994	1994	1994	1994	0
90	20250317	171200	276368269	1994	1994	1994	1994	0
91	20250317	171100	276368269	1994	1994	1994	1994	0
92	20250317	171000	276368269	1994	1994	1994	1994	2378
93	20250317	170900	276368269	1994	1994	1994	1994	0
94	20250317	170800	276368269	1994	1994	1994	1994	0
95	20250317	170700	276368269	1994	1994	1994	1994	0
96	20250317	170600	276368269	1994	1994	1994	1994	0
97	20250317	170500	276368269	1994	1994	1994	1994	0
98	20250317	170400	276368269	1994	1994	1994	1994	0
99	20250317	170300	276368269	1994	1994	1994	1994	0
100	20250317	170200	276368269	1994	1994	1994	1994	0
101	20250317	170100	276368269	1994	1994	1994	1994	0
102	20250317	170000	276368269	1994	1994	1994	1994	0
103	20250317	165900	276368269	1994	1994	1994	1994	0
104	20250317	165800	276368269	1994	1994	1994	1994	0
105	20250317	165700	276368269	1994	1994	1994	1994	0
106	20250317	165600	276368269	1994	1994	1994	1994	0
107	20250317	165500	276368269	1994	1994	1994	1994	0
108	20250317	165400	276368269	1994	1994	1994	1994	0
109	20250317	165300	276368269	1994	1994	1994	1994	0
110	20250317	165200	276368269	1994	1994	1994	1994	0
111	20250317	165100	276368269	1994	1994	1994	1994	0
112	20250317	165000	276368269	1994	1994	1994	1994	0
113	20250317	164900	276368269	1994	1994	1994	1994	0
114	20250317	164800	276368269	1994	1994	1994	1994	0
115	20250317	164700	276368269	1994	1994	1994	1994	0
116	20250317	164600	276368269	1994	1994	1994	1994	0
117	20250317	164500	276368269	1994	1994	1994	1994	0
118	20250317	164400	276368269	1994	1994	1994	1994	0
119	20250317	164300	276368269	1994	1994	1994	1994	0
120	20250317	164200	276368269	1994	1994	1994	1994	0
121	20250317	164100	276368269	1994	1994	1994	1994	0
122	20250317	164000	276368269	1994	1994	1994	1994	2378
123	20250317	163900	276368269	1994	1994	1994	1994	0
124	20250317	163800	276368269	1994	1994	1994	1994	0
125	20250317	163700	276368269	1994	1994	1994	1994	0
126	20250317	163600	276368269	1994	1994	1994	1994	0
127	20250317	163500	276368269	1994	1994	1994	1994	0
128	20250317	163400	276368269	1994	1994	1994	1994	0
129	20250317	163300	276368269	1994	1994	1994	1994	0
130	20250317	163200	276368269	1994	1994	1994	1994	0
131	20250317	163100	276368269	1994	1994	1994	1994	0
132	20250317	163000	276368269	1994	1994	1994	1994	0
133	20250317	162900	276368269	1994	1994	1994	1994	0
134	20250317	162800	276368269	1994	1994	1994	1994	0
135	20250317	162700	276368269	1994	1994	1994	1994	0
136	20250317	162600	276368269	1994	1994	1994	1994	0
137	20250317	162500	276368269	1994	1994	1994	1994	0
138	20250317	162400	276368269	1994	1994	1994	1994	0
139	20250317	162300	276368269	1994	1994	1994	1994	0
140	20250317	162200	276368269	1994	1994	1994	1994	0
141	20250317	162100	276368269	1994	1994	1994	1994	0
142	20250317	162000	276368269	1994	1994	1994	1994	0
143	20250317	161900	276368269	1994	1994	1994	1994	0
144	20250317	161800	276368269	1994	1994	1994	1994	0
145	20250317	161700	276368269	1994	1994	1994	1994	0
146	20250317	161600	276368269	1994	1994	1994	1994	0
147	20250317	161500	276368269	1994	1994	1994	1994	0
148	20250317	161400	276368269	1994	1994	1994	1994	0
149	20250317	161300	276368269	1994	1994	1994	1994	0
150	20250317	161200	276368269	1994	1994	1994	1994	0
151	20250317	161100	276368269	1994	1994	1994	1994	0
152	20250317	161000	276368269	1994	1994	1994	1994	2378
153	20250317	160900	276368269	1994	1994	1994	1994	0
154	20250317	160800	276368269	1994	1994	1994	1994	0
155	20250317	160700	276368269	1994	1994	1994	1994	0
156	20250317	160600	276368269	1994	1994	1994	1994	0
157	20250317	160500	276368269	1994	1994	1994	1994	0
158	20250317	160400	276368269	1994	1994	1994	1994	0
159	20250317	160300	276368269	1994	1994	1994	1994	0
160	20250317	160200	276368269	1994	1994	1994	1994	0
161	20250317	160100	276368269	1994	1994	1994	1994	0
162	20250317	160000	276368269	1994	1994	1994	1994	0
163	20250317	155900	276368269	1994	1994	1994	1994	0
164	20250317	155800	276368269	1994	1994	1994	1994	0
165	20250317	155700	276368269	1994	1994	1994	1994	0
166	20250317	155600	276368269	1994	1994	1994	1994	0
167	20250317	155500	276368269	1994	1994	1994	1994	0
168	20250317	155400	276368269	1994	1994	1994	1994	0
169	20250317	155300	276368269	1994	1994	1994	1994	0
170	20250317	155200	276368269	1994	1994	1994	1994	0
171	20250317	155100	276368269	1994	1994	1994	1994	0
172	20250317	155000	276368269	1994	1994	1994	1994	0
173	20250317	154900	276368269	1994	1994	1994	1994	0
174	20250317	154800	276368269	1994	1994	1994	1994	0
175	20250317	154700	276368269	1994	1994	1994	1994	0
176	20250317	154600	276368269	1994	1994	1994	1994	0
177	20250317	154500	276368269	1994	1994	1994	1994	0
178	20250317	154400	276368269	1994	1994	1994	1994	0
179	20250317	154300	276368269	1994	1994	1994	1994	0
180	20250317	154200	276368269	1994	1994	1994	1994	0
181	20250317	154100	276368269	1994	1994	1994	1994	0
182	20250317	154000	276368269	1994	1994	1994	1994	2378
183	20250317	153900	276368269	1994	1994	1994	1994	0
184	20250317	153800	276368269	1994	1994	1994	1994	0
185	20250317	153700	276368269	1994	1994	1994	1994	0
186	20250317	153600	276368269	1994	1994	1994	1994	0
187	20250317	153500	276368269	1994	1994	1994	1994	0
188	20250317	153400	276368269	1994	1994	1994	1994	0
189	20250317	153300	276368269	1994	1994	1994	1994	0
190	20250317	153200	276368269	1994	1994	1994	1994	0
191	20250317	153100	276368269	1994	1994	1994	1994	0
192	20250317	153000	276368269	1994	1994	1994	1994	2378
193	20250317	152900	271626537	1994	1994	1994	1994	0
194	20250317	152800	271626537	1994	1994	1994	1994	0
195	20250317	152700	271626537	1994	1994	1994	1994	0
196	20250317	152600	271626537	1994	1994	1994	1994	0
197	20250317	152500	271626537	1994	1994	1994	1994	0
198	20250317	152400	271626537	1994	1994	1994	1994	0
199	20250317	152300	271626537	1994	1994	1994	1994	0
200	20250317	152200	271626537	1994	1994	1994	1994	0
201	20250317	152100	271626537	1994	1994	1994	1994	0
202	20250317	152000	271626537	1994	1994	1994	1994	0
203	20250317	151900	271626537	1994	1994	1994	1994	0
204	20250317	151800	271626537	1994	1994	1994	1994	0
205	20250317	151700	271626537	1994	1994	1994	1994	0
206	20250317	151600	271626537	1994	1994	1994	1994	90
207	20250317	151500	271447077	1998	1998	1998	1998	0
208	20250317	151400	271447077	1998	1995	1998	1994	607
209	20250317	151300	270236120	1995	1996	1996	1995	93
210	20250317	151200	270050498	1996	1996	1996	1996	415
211	20250317	151100	269222158	1995	1995	1995	1995	0
212	20250317	151000	269222158	1995	1995	1995	1995	919
213	20250317	150900	267388753	1995	1995	1995	1995	549
214	20250317	150800	266293498	1995	1995	1995	1995	350
215	20250317	150700	265595248	1994	1994	1994	1994	75
216	20250317	150600	265445698	1995	1995	1995	1995	0
217	20250317	150500	265445698	1995	1994	1995	1994	1024
218	20250317	150400	263402840	1995	1995	1995	1995	5
219	20250317	150300	263392865	1995	1995	1995	1995	1
220	20250317	150200	263390870	1995	1995	1995	1995	22
221	20250317	150100	263346980	1995	1995	1995	1995	43
222	20250317	150000	263261195	1993	1993	1993	1993	0
223	20250317	145900	263261195	1993	1994	1994	1993	1987
224	20250317	145800	259301095	1994	1994	1994	1994	500
225	20250317	145700	258304095	1994	1994	1994	1994	500
226	20250317	145600	257307095	1994	1994	1994	1994	100
227	20250317	145500	257107695	1995	1995	1995	1995	0
228	20250317	145400	257107695	1995	1995	1995	1995	1
229	20250317	145300	257105700	1995	1995	1995	1995	0
230	20250317	145200	257105700	1995	1993	1995	1993	39
231	20250317	145100	257027939	1993	1993	1993	1993	0
232	20250317	145000	257027939	1993	1995	1995	1993	1491
233	20250317	144900	254056334	1995	1995	1995	1995	0
234	20250317	144800	254056334	1995	1995	1995	1995	53
235	20250317	144700	253950599	1996	1996	1996	1996	501
236	20250317	144600	252950603	1996	1996	1996	1996	0
237	20250317	144500	252950603	1996	1996	1996	1996	0
238	20250317	144400	252950603	1996	1995	1996	1995	2570
239	20250317	144300	247823396	1995	1995	1995	1995	134
240	20250317	144200	247556066	1995	1995	1995	1995	0
241	20250317	144100	247556066	1995	1995	1995	1995	1
242	20250317	144000	247554071	1995	1995	1995	1995	10
243	20250317	143900	247534121	1994	1994	1994	1994	323
244	20250317	143800	246890059	1994	1994	1994	1994	677
245	20250317	143700	245540121	1995	1995	1995	1995	1
246	20250317	143600	245538126	1994	1994	1994	1994	200
247	20250317	143500	245139326	1994	1994	1994	1994	0
248	20250317	143400	245139326	1994	1994	1994	1994	0
249	20250317	143300	245139326	1994	1994	1994	1994	0
250	20250317	143200	245139326	1994	1994	1994	1994	0
251	20250317	143100	245139326	1994	1994	1994	1994	0
252	20250317	143000	245139326	1994	1994	1994	1994	1
253	20250317	142900	245137332	1994	1994	1994	1994	0
254	20250317	142800	245137332	1994	1994	1994	1994	222
255	20250317	142700	244694664	1994	1994	1994	1994	16
256	20250317	142600	244662760	1994	1994	1994	1994	10
257	20250317	142500	244642820	1994	1994	1994	1994	50
258	20250317	142400	244543120	1994	1994	1994	1994	82
259	20250317	142300	244379612	1994	1994	1994	1994	45
260	20250317	142200	244289882	1994	1995	1995	1994	600
261	20250317	142100	243093457	1995	1995	1995	1994	21
262	20250317	142000	243051563	1995	1995	1995	1994	21
263	20250317	141900	243009669	1995	1994	1995	1994	6
264	20250317	141800	242997704	1995	1995	1995	1995	3
265	20250317	141700	242991719	1995	1995	1995	1995	1
266	20250317	141600	242989724	1994	1994	1994	1994	0
267	20250317	141500	242989724	1994	1994	1994	1994	0
268	20250317	141400	242989724	1994	1994	1994	1994	0
269	20250317	141300	242989724	1994	1994	1994	1994	0
270	20250317	141200	242989724	1994	1994	1994	1994	400
271	20250317	141100	242192124	1994	1994	1994	1994	132
272	20250317	141000	241928916	1995	1995	1995	1995	15
273	20250317	140900	241898991	1995	1995	1995	1995	40
274	20250317	140800	241819191	1995	1994	1995	1994	56
275	20250317	140700	241707522	1993	1994	1994	1993	504
276	20250317	140600	240703046	1994	1994	1994	1994	4
277	20250317	140500	240695070	1994	1994	1994	1994	56
278	20250317	140400	240583406	1994	1994	1994	1994	75
279	20250317	140300	240433856	1994	1994	1994	1994	10
280	20250317	140200	240413916	1994	1994	1994	1994	0
281	20250317	140100	240413916	1994	1994	1994	1994	6
282	20250317	140000	240401952	1993	1994	1994	1993	4
283	20250317	135900	240393977	1994	1994	1994	1994	1
284	20250317	135800	240391983	1994	1994	1994	1994	326
285	20250317	135700	239741939	1995	1995	1995	1995	1
286	20250317	135600	239739944	1995	1995	1995	1995	30
287	20250317	135500	239680094	1995	1995	1995	1995	0
288	20250317	135400	239680094	1995	1995	1995	1995	0
289	20250317	135300	239680094	1995	1995	1995	1995	60
290	20250317	135200	239560394	1995	1995	1995	1995	100
291	20250317	135100	239360894	1995	1994	1995	1994	54
292	20250317	135000	239253217	1995	1995	1995	1995	10
293	20250317	134900	239233267	1995	1995	1995	1995	0
294	20250317	134800	239233267	1995	1995	1995	1995	200
295	20250317	134700	238834267	1995	1995	1995	1995	1
296	20250317	134600	238832272	1994	1993	1994	1993	245
297	20250317	134500	238343743	1994	1993	1994	1993	26
298	20250317	134400	238291900	1994	1994	1994	1994	81
299	20250317	134300	238130386	1994	1994	1994	1994	0
300	20250317	134200	238130386	1994	1993	1994	1993	2
301	20250317	134100	238126399	1994	1993	1994	1993	737
302	20250317	134000	236656822	1994	1994	1994	1994	1664
303	20250317	133900	233338806	1995	1995	1995	1995	1
304	20250317	133800	233336811	1995	1995	1995	1995	0
305	20250317	133700	233336811	1995	1995	1995	1995	0
306	20250317	133600	233336811	1995	1995	1995	1995	0
307	20250317	133500	233336811	1995	1995	1995	1995	0
308	20250317	133400	233336811	1995	1995	1995	1995	1
309	20250317	133300	233334816	1994	1994	1994	1994	0
310	20250317	133200	233334816	1994	1994	1994	1994	0
311	20250317	133100	233334816	1994	1995	1995	1994	155
312	20250317	133000	233025592	1995	1995	1995	1995	48
313	20250317	132900	232929832	1995	1995	1995	1995	0
314	20250317	132800	232929832	1995	1995	1995	1995	285
315	20250317	132700	232361257	1995	1995	1995	1995	1
316	20250317	132600	232359262	1994	1995	1995	1994	12
317	20250317	132500	232335332	1994	1995	1995	1994	314
318	20250317	132400	231709141	1995	1995	1995	1995	0
319	20250317	132300	231709141	1995	1995	1995	1995	388
320	20250317	132200	230935081	1996	1996	1996	1996	0
321	20250317	132100	230935081	1996	1996	1996	1996	0
322	20250317	132000	230935081	1996	1996	1996	1996	0
323	20250317	131900	230935081	1996	1996	1996	1996	0
324	20250317	131800	230935081	1996	1996	1996	1996	2
325	20250317	131700	230931089	1995	1995	1995	1995	102
326	20250317	131600	230727599	1995	1995	1995	1995	0
327	20250317	131500	230727599	1995	1995	1995	1995	131
328	20250317	131400	230466254	1995	1994	1995	1994	90
329	20250317	131300	230286793	1994	1994	1994	1994	1
330	20250317	131200	230284799	1993	1994	1994	1993	22
331	20250317	131100	230240933	1993	1993	1993	1993	0
332	20250317	131000	230240933	1993	1994	1994	1993	3
333	20250317	130900	230234952	1994	1994	1994	1994	0
334	20250317	130800	230234952	1994	1994	1994	1994	20
335	20250317	130700	230195072	1994	1994	1994	1994	18
336	20250317	130600	230159180	1994	1994	1994	1994	20
337	20250317	130500	230119300	1994	1994	1994	1994	1
338	20250317	130400	230117306	1993	1993	1993	1993	0
339	20250317	130300	230117306	1993	1993	1993	1993	0
340	20250317	130200	230117306	1993	1993	1993	1993	50
341	20250317	130100	230017656	1994	1994	1994	1994	0
342	20250317	130000	230017656	1994	1994	1994	1994	0
343	20250317	125900	230017656	1994	1994	1994	1994	1
344	20250317	125800	230015662	1993	1994	1994	1993	105
345	20250317	125700	229806392	1994	1994	1994	1994	0
346	20250317	125600	229806392	1994	1994	1994	1994	0
347	20250317	125500	229806392	1994	1994	1994	1994	119
348	20250317	125400	229569106	1995	1995	1995	1995	0
349	20250317	125300	229569106	1995	1995	1995	1995	0
350	20250317	125200	229569106	1995	1995	1995	1995	0
351	20250317	125100	229569106	1995	1995	1995	1995	0
352	20250317	125000	229569106	1995	1995	1995	1995	5
353	20250317	124900	229559131	1995	1995	1995	1995	200
354	20250317	124800	229160131	1994	1995	1995	1994	1307
355	20250317	124700	226553873	1995	1995	1995	1995	67
356	20250317	124600	226420208	1994	1994	1994	1994	0
357	20250317	124500	226420208	1994	1994	1994	1994	0
358	20250317	124400	226420208	1994	1994	1994	1994	0
359	20250317	124300	226420208	1994	1994	1994	1994	0
360	20250317	124200	226420208	1994	1994	1994	1994	0
361	20250317	124100	226420208	1994	1994	1994	1994	0
362	20250317	124000	226420208	1994	1994	1994	1994	0
363	20250317	123900	226420208	1994	1994	1994	1994	0
364	20250317	123800	226420208	1994	1994	1994	1994	0
365	20250317	123700	226420208	1994	1994	1994	1994	432
366	20250317	123600	225558800	1996	1996	1996	1996	1
367	20250317	123500	225556804	1994	1995	1995	1994	234
368	20250317	123400	225089975	1996	1996	1996	1996	0
369	20250317	123300	225089975	1996	1996	1996	1996	0
370	20250317	123200	225089975	1996	1996	1996	1996	0
371	20250317	123100	225089975	1996	1996	1996	1996	0
372	20250317	123000	225089975	1996	1996	1996	1996	600
373	20250317	122900	223892375	1996	1996	1996	1996	0
374	20250317	122800	223892375	1996	1996	1996	1996	14
375	20250317	122700	223864431	1996	1996	1996	1996	6
376	20250317	122600	223852455	1996	1996	1996	1996	60
377	20250317	122500	223732695	1996	1996	1996	1996	25
378	20250317	122400	223682795	1996	1996	1996	1996	0
379	20250317	122300	223682795	1996	1996	1996	1996	0
380	20250317	122200	223682795	1996	1996	1996	1996	0
381	20250317	122100	223682795	1996	1996	1996	1996	0
382	20250317	122000	223682795	1996	1996	1996	1996	7
383	20250317	121900	223668823	1995	1995	1995	1995	0
384	20250317	121800	223668823	1995	1995	1995	1995	0
385	20250317	121700	223668823	1995	1995	1995	1995	104
386	20250317	121600	223461343	1995	1995	1995	1995	300
387	20250317	121500	222862843	1995	1995	1995	1995	1
388	20250317	121400	222860848	1995	1995	1995	1995	0
389	20250317	121300	222860848	1995	1995	1995	1995	6
390	20250317	121200	222848878	1995	1995	1995	1995	5
391	20250317	121100	222838903	1995	1995	1995	1995	3
392	20250317	121000	222832918	1995	1995	1995	1995	7
393	20250317	120900	222818953	1996	1996	1996	1996	2
394	20250317	120800	222814961	1995	1995	1995	1995	0
395	20250317	120700	222814961	1995	1995	1995	1995	1
396	20250317	120600	222812966	1994	1994	1994	1994	168
397	20250317	120500	222477974	1994	1994	1994	1994	5
398	20250317	120400	222468004	1994	1994	1994	1994	119
399	20250317	120300	222230718	1994	1994	1994	1994	6
400	20250317	120200	222218754	1994	1994	1994	1994	0
401	20250317	120100	222218754	1994	1993	1994	1993	3
402	20250317	120000	222212773	1993	1993	1993	1993	0
403	20250317	115900	222212773	1993	1993	1993	1993	765
404	20250317	115800	220688128	1993	1993	1993	1993	1608
405	20250317	115700	217483384	1993	1993	1993	1993	63
406	20250317	115600	217357825	1993	1993	1993	1993	110
407	20250317	115500	217138595	1993	1993	1993	1993	954
408	20250317	115400	215237273	1993	1995	1995	1993	20000
409	20250317	115300	175366324	1996	1996	1996	1996	0
410	20250317	115200	175366324	1996	1996	1996	1996	0
411	20250317	115100	175366324	1996	1996	1996	1996	0
412	20250317	115000	175366324	1996	1996	1996	1996	0
413	20250317	114900	175366324	1996	1996	1996	1996	0
414	20250317	114800	175366324	1996	1996	1996	1996	369
415	20250317	114700	174629800	1996	1996	1996	1996	1895
416	20250317	114600	170847380	1997	1997	1997	1997	0
417	20250317	114500	170847380	1997	1997	1997	1997	0
418	20250317	114400	170847380	1997	1997	1997	1997	1
419	20250317	114300	170845383	1997	1997	1997	1997	2
420	20250317	114200	170841389	1997	1997	1997	1997	0
421	20250317	114100	170841389	1997	1997	1997	1997	0
422	20250317	114000	170841389	1997	1997	1997	1997	0
423	20250317	113900	170841389	1997	1998	1998	1997	153
424	20250317	113800	170535846	1997	1997	1997	1997	1000
425	20250317	113700	168538846	1997	1997	1997	1997	2
426	20250317	113600	168534852	1997	1997	1997	1997	11
427	20250317	113500	168512885	1994	1994	1994	1994	0
428	20250317	113400	168512885	1994	1997	1997	1994	22652
429	20250317	113300	123318387	1997	1997	1997	1997	0
430	20250317	113200	123318387	1997	1997	1997	1997	0
431	20250317	113100	123318387	1997	1997	1997	1997	98
432	20250317	113000	123122681	1997	1998	1998	1997	648
433	20250317	112900	121828577	1998	1998	1998	1998	0
434	20250317	112800	121828577	1998	1999	1999	1998	417
435	20250317	112700	120995410	1999	1999	1999	1999	0
436	20250317	112600	120995410	1999	1999	1999	1999	0
437	20250317	112500	120995410	1999	1999	1999	1999	0
438	20250317	112400	120995410	1999	1998	1999	1998	4
439	20250317	112300	120987416	1998	1998	1998	1998	10
440	20250317	112200	120967436	1998	1998	1998	1998	0
441	20250317	112100	120967436	1998	1998	1998	1998	0
442	20250317	112000	120967436	1998	1998	1998	1998	0
443	20250317	111900	120967436	1998	1998	1998	1998	379
444	20250317	111800	120210194	1997	1998	1998	1997	57
445	20250317	111700	120096324	1998	1998	1998	1998	0
446	20250317	111600	120096324	1998	1998	1998	1998	60
447	20250317	111500	119976444	1999	1999	1999	1999	0
448	20250317	111400	119976444	1999	1999	1999	1999	2
449	20250317	111300	119972446	1998	1998	1998	1998	0
450	20250317	111200	119972446	1998	1998	1998	1998	0
451	20250317	111100	119972446	1998	1998	1998	1998	5
452	20250317	111000	119962456	1998	1998	1998	1998	1
453	20250317	110900	119960458	1997	1997	1997	1997	0
454	20250317	110800	119960458	1997	1997	1997	1997	100
455	20250317	110700	119760758	1997	1997	1997	1997	150
456	20250317	110600	119461208	1997	1997	1997	1997	1000
457	20250317	110500	117464208	1997	1997	1997	1997	2
458	20250317	110400	117460214	1997	1997	1997	1997	827
459	20250317	110300	115808695	1997	1997	1997	1997	0
460	20250317	110200	115808695	1997	1997	1997	1997	0
461	20250317	110100	115808695	1997	1997	1997	1997	0
462	20250317	110000	115808695	1997	1996	1997	1995	52
463	20250317	105900	115704950	1995	1995	1995	1995	0
464	20250317	105800	115704950	1995	1995	1995	1995	0
465	20250317	105700	115704950	1995	1995	1995	1995	900
466	20250317	105600	113909450	1995	1995	1995	1995	0
467	20250317	105500	113909450	1995	1995	1995	1995	0
468	20250317	105400	113909450	1995	1995	1995	1995	0
469	20250317	105300	113909450	1995	1995	1995	1995	0
470	20250317	105200	113909450	1995	1995	1995	1995	0
471	20250317	105100	113909450	1995	1996	1996	1995	1900
472	20250317	105000	110117411	1997	1997	1997	1997	0
473	20250317	104900	110117411	1997	1997	1997	1997	0
474	20250317	104800	110117411	1997	1997	1997	1997	0
475	20250317	104700	110117411	1997	1997	1997	1997	0
476	20250317	104600	110117411	1997	1997	1997	1997	0
477	20250317	104500	110117411	1997	1997	1997	1997	1
478	20250317	104400	110115414	1996	1996	1996	1996	260
479	20250317	104300	109596454	1996	1996	1996	1996	0
480	20250317	104200	109596454	1996	1996	1996	1996	100
481	20250317	104100	109396854	1995	1996	1996	1995	900
482	20250317	104000	107601131	1996	1996	1996	1996	0
483	20250317	103900	107601131	1996	1996	1996	1996	484
484	20250317	103800	106635067	1996	1996	1996	1996	16
485	20250317	103700	106603131	1996	1997	1997	1996	507
486	20250317	103600	105591152	1996	1996	1996	1996	0
487	20250317	103500	105591152	1996	1996	1996	1996	253
488	20250317	103400	105086164	1996	1996	1996	1996	391
489	20250317	103300	104305728	1996	1996	1996	1996	109
490	20250317	103200	104088164	1996	1996	1996	1995	602
491	20250317	103100	102886670	1997	1997	1997	1997	2
492	20250317	103000	102882676	1997	1996	1997	1996	503
493	20250317	102900	101878685	1995	1995	1995	1995	200
494	20250317	102800	101479685	1995	1995	1995	1995	0
495	20250317	102700	101479685	1995	1995	1995	1995	0
496	20250317	102600	101479685	1995	1995	1995	1995	0
497	20250317	102500	101479685	1995	1995	1995	1995	5912
498	20250317	102400	89685245	1996	1998	1998	1996	13105
499	20250317	102300	63517977	1999	1999	1999	1999	0
500	20250317	102200	63517977	1999	1999	1999	1999	391
501	20250317	102100	62736368	1999	1999	1999	1999	171
502	20250317	102000	62394539	1999	1999	1999	1999	715
503	20250317	101900	60965254	1999	1999	1999	1999	1006
504	20250317	101800	58954260	1999	1999	1999	1999	504
505	20250317	101700	57946764	1999	1999	1999	1999	744
506	20250317	101600	56459508	2000	2000	2000	2000	1
507	20250317	101500	56457508	1999	2000	2000	1999	12
508	20250317	101400	56433509	2000	2000	2000	2000	0
509	20250317	101300	56433509	2000	2000	2000	2000	1
510	20250317	101200	56431509	2005	2005	2005	2005	0
511	20250317	101100	56431509	2005	2005	2005	2005	3001
512	20250317	101000	50414504	2005	2005	2005	2005	12
513	20250317	100900	50390444	2000	2005	2005	2000	2
514	20250317	100800	50386439	2005	2005	2005	2005	1
515	20250317	100700	50384434	2000	2000	2000	2000	1
516	20250317	100600	50382434	2000	2000	2000	2000	0
517	20250317	100500	50382434	2000	2005	2005	2000	3
518	20250317	100400	50376429	2005	2005	2005	2005	0
519	20250317	100300	50376429	2005	2005	2005	2005	0
520	20250317	100200	50376429	2005	2005	2005	2005	0
521	20250317	100100	50376429	2005	2005	2005	2005	0
522	20250317	100000	50376429	2005	2005	2005	2005	0
523	20250317	095900	50376429	2005	2005	2005	2005	0
524	20250317	095800	50376429	2005	2005	2005	2005	0
525	20250317	095700	50376429	2005	2005	2005	2005	0
526	20250317	095600	50376429	2005	2000	2005	2000	3
527	20250317	095500	50370424	2005	2005	2005	2005	0
528	20250317	095400	50370424	2005	2005	2005	2005	0
529	20250317	095300	50370424	2005	2005	2005	2005	0
530	20250317	095200	50370424	2005	2005	2005	2005	1
531	20250317	095100	50368419	1999	1999	1999	1999	2800
532	20250317	095000	44771219	1999	1999	1999	1999	35
533	20250317	094900	44701254	2005	2005	2005	2005	14
534	20250317	094800	44673184	1999	1999	1999	1999	14
535	20250317	094700	44645198	2005	2005	2005	2005	0
536	20250317	094600	44645198	2005	2005	2005	2005	0
537	20250317	094500	44645198	2005	2005	2005	2000	1002
538	20250317	094400	42641188	1999	2000	2000	1999	200
539	20250317	094300	42241232	2000	2005	2005	2000	144
540	20250317	094200	41953227	2000	2000	2000	2000	1000
541	20250317	094100	39953227	2005	2005	2005	2005	0
542	20250317	094000	39953227	2005	2005	2005	2005	5
543	20250317	093900	39943202	2005	2005	2005	2005	6
544	20250317	093800	39931172	2005	2005	2005	2005	0
545	20250317	093700	39931172	2005	2000	2005	2000	201
546	20250317	093600	39529167	2005	2005	2005	2005	0
547	20250317	093500	39529167	2005	2005	2005	2005	0
548	20250317	093400	39529167	2005	2000	2005	2000	99
549	20250317	093300	39331162	2000	2005	2005	2000	1912
550	20250317	093200	35504612	2000	2000	2000	2000	240
551	20250317	093100	35024612	2005	2005	2005	2005	1
552	20250317	093000	35022607	2005	2000	2005	2000	16
553	20250317	092900	34990602	2000	2000	2000	2000	16
554	20250317	092800	34958602	2000	2000	2000	2000	28
555	20250317	092700	34902602	2000	2000	2000	2000	0
556	20250317	092600	34902602	2000	2000	2000	2000	7
557	20250317	092500	34888602	2000	2000	2000	2000	50
558	20250317	092400	34788602	2000	2000	2005	2000	4806
559	20250317	092300	25175807	2000	2000	2000	2000	9
560	20250317	092200	25157807	2000	2000	2000	2000	3
561	20250317	092100	25151807	2000	2000	2000	2000	0
562	20250317	092000	25151807	2000	2000	2000	2000	27
563	20250317	091900	25097807	2000	2000	2000	2000	0
564	20250317	091800	25097807	2000	2000	2000	2000	1
565	20250317	091700	25095807	2000	2005	2005	2000	1212
566	20250317	091600	22670757	2005	2000	2005	2000	1029
567	20250317	091500	20612612	2005	2005	2005	2000	1639
568	20250317	091400	17326467	2005	2005	2005	2005	0
569	20250317	091300	17326467	2005	2005	2005	2005	0
570	20250317	091200	17326467	2005	1997	2005	1997	4
571	20250317	091100	17318471	2005	2000	2005	2000	1551
572	20250317	091000	14214956	2000	1999	2000	1999	645
573	20250317	090900	12925463	1999	1997	1999	1997	119
574	20250317	090800	12687774	1995	1995	1995	1995	87
575	20250317	090700	12514209	1994	1994	1994	1994	0
576	20250317	090600	12514209	1994	1995	1995	1993	4171
577	20250317	090500	4196270	1999	1999	1999	1999	1
578	20250317	090400	4194271	1996	1996	1996	1996	221
579	20250317	090300	3753155	2005	2005	2005	2005	0
580	20250317	090200	3753155	2005	2005	2005	2005	0
581	20250317	090100	3753155	2005	2005	2005	2005	50
582	20250317	090000	3652905	2005	1995	2010	1995	1831