KissMeData/088910/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	200300	27327201	1992	1992	1992	1992	2647
3	20250314	200200	27327201	1992	1992	1992	1992	0
4	20250314	200100	27327201	1992	1992	1992	1992	0
5	20250314	200000	27327201	1992	1992	1992	1992	0
6	20250314	195900	27327201	1992	1992	1992	1992	0
7	20250314	195800	27327201	1992	1992	1992	1992	0
8	20250314	195700	27327201	1992	1992	1992	1992	0
9	20250314	195600	27327201	1992	1992	1992	1992	0
10	20250314	195500	27327201	1992	1992	1992	1992	0
11	20250314	195400	27327201	1992	1992	1992	1992	0
12	20250314	195300	27327201	1992	1992	1992	1992	0
13	20250314	195200	27327201	1992	1992	1992	1992	0
14	20250314	195100	27327201	1992	1992	1992	1992	0
15	20250314	195000	27327201	1992	1992	1992	1992	0
16	20250314	194900	27327201	1992	1992	1992	1992	0
17	20250314	194800	27327201	1992	1992	1992	1992	0
18	20250314	194700	27327201	1992	1992	1992	1992	0
19	20250314	194600	27327201	1992	1992	1992	1992	0
20	20250314	194500	27327201	1992	1992	1992	1992	0
21	20250314	194400	27327201	1992	1992	1992	1992	0
22	20250314	194300	27327201	1992	1992	1992	1992	0
23	20250314	194200	27327201	1992	1992	1992	1992	0
24	20250314	194100	27327201	1992	1992	1992	1992	0
25	20250314	194000	27327201	1992	1992	1992	1992	0
26	20250314	193900	27327201	1992	1992	1992	1992	0
27	20250314	193800	27327201	1992	1992	1992	1992	0
28	20250314	193700	27327201	1992	1992	1992	1992	0
29	20250314	193600	27327201	1992	1992	1992	1992	0
30	20250314	193500	27327201	1992	1992	1992	1992	0
31	20250314	193400	27327201	1992	1992	1992	1992	0
32	20250314	193300	27327201	1992	1992	1992	1992	2647
33	20250314	193200	27327201	1992	1992	1992	1992	0
34	20250314	193100	27327201	1992	1992	1992	1992	0
35	20250314	193000	27327201	1992	1992	1992	1992	0
36	20250314	192900	27327201	1992	1992	1992	1992	0
37	20250314	192800	27327201	1992	1992	1992	1992	0
38	20250314	192700	27327201	1992	1992	1992	1992	0
39	20250314	192600	27327201	1992	1992	1992	1992	0
40	20250314	192500	27327201	1992	1992	1992	1992	0
41	20250314	192400	27327201	1992	1992	1992	1992	0
42	20250314	192300	27327201	1992	1992	1992	1992	0
43	20250314	192200	27327201	1992	1992	1992	1992	0
44	20250314	192100	27327201	1992	1992	1992	1992	0
45	20250314	192000	27327201	1992	1992	1992	1992	0
46	20250314	191900	27327201	1992	1992	1992	1992	0
47	20250314	191800	27327201	1992	1992	1992	1992	0
48	20250314	191700	27327201	1992	1992	1992	1992	0
49	20250314	191600	27327201	1992	1992	1992	1992	0
50	20250314	191500	27327201	1992	1992	1992	1992	0
51	20250314	191400	27327201	1992	1992	1992	1992	0
52	20250314	191300	27327201	1992	1992	1992	1992	0
53	20250314	191200	27327201	1992	1992	1992	1992	0
54	20250314	191100	27327201	1992	1992	1992	1992	0
55	20250314	191000	27327201	1992	1992	1992	1992	0
56	20250314	190900	27327201	1992	1992	1992	1992	0
57	20250314	190800	27327201	1992	1992	1992	1992	0
58	20250314	190700	27327201	1992	1992	1992	1992	0
59	20250314	190600	27327201	1992	1992	1992	1992	0
60	20250314	190500	27327201	1992	1992	1992	1992	0
61	20250314	190400	27327201	1992	1992	1992	1992	0
62	20250314	190300	27327201	1992	1992	1992	1992	2647
63	20250314	190200	27327201	1992	1992	1992	1992	0
64	20250314	190100	27327201	1992	1992	1992	1992	0
65	20250314	190000	27327201	1992	1992	1992	1992	0
66	20250314	185900	27327201	1992	1992	1992	1992	0
67	20250314	185800	27327201	1992	1992	1992	1992	0
68	20250314	185700	27327201	1992	1992	1992	1992	0
69	20250314	185600	27327201	1992	1992	1992	1992	0
70	20250314	185500	27327201	1992	1992	1992	1992	0
71	20250314	185400	27327201	1992	1992	1992	1992	0
72	20250314	185300	27327201	1992	1992	1992	1992	0
73	20250314	185200	27327201	1992	1992	1992	1992	0
74	20250314	185100	27327201	1992	1992	1992	1992	0
75	20250314	185000	27327201	1992	1992	1992	1992	0
76	20250314	184900	27327201	1992	1992	1992	1992	0
77	20250314	184800	27327201	1992	1992	1992	1992	0
78	20250314	184700	27327201	1992	1992	1992	1992	0
79	20250314	184600	27327201	1992	1992	1992	1992	0
80	20250314	184500	27327201	1992	1992	1992	1992	0
81	20250314	184400	27327201	1992	1992	1992	1992	0
82	20250314	184300	27327201	1992	1992	1992	1992	0
83	20250314	184200	27327201	1992	1992	1992	1992	0
84	20250314	184100	27327201	1992	1992	1992	1992	0
85	20250314	184000	27327201	1992	1992	1992	1992	0
86	20250314	183900	27327201	1992	1992	1992	1992	0
87	20250314	183800	27327201	1992	1992	1992	1992	0
88	20250314	183700	27327201	1992	1992	1992	1992	0
89	20250314	183600	27327201	1992	1992	1992	1992	0
90	20250314	183500	27327201	1992	1992	1992	1992	0
91	20250314	183400	27327201	1992	1992	1992	1992	0
92	20250314	183300	27327201	1992	1992	1992	1992	2647
93	20250314	183200	27327201	1992	1992	1992	1992	0
94	20250314	183100	27327201	1992	1992	1992	1992	0
95	20250314	183000	27327201	1992	1992	1992	1992	0
96	20250314	182900	27327201	1992	1992	1992	1992	0
97	20250314	182800	27327201	1992	1992	1992	1992	0
98	20250314	182700	27327201	1992	1992	1992	1992	0
99	20250314	182600	27327201	1992	1992	1992	1992	0
100	20250314	182500	27327201	1992	1992	1992	1992	0
101	20250314	182400	27327201	1992	1992	1992	1992	0
102	20250314	182300	27327201	1992	1992	1992	1992	0
103	20250314	182200	27327201	1992	1992	1992	1992	0
104	20250314	182100	27327201	1992	1992	1992	1992	0
105	20250314	182000	27327201	1992	1992	1992	1992	0
106	20250314	181900	27327201	1992	1992	1992	1992	0
107	20250314	181800	27327201	1992	1992	1992	1992	0
108	20250314	181700	27327201	1992	1992	1992	1992	0
109	20250314	181600	27327201	1992	1992	1992	1992	0
110	20250314	181500	27327201	1992	1992	1992	1992	0
111	20250314	181400	27327201	1992	1992	1992	1992	0
112	20250314	181300	27327201	1992	1992	1992	1992	0
113	20250314	181200	27327201	1992	1992	1992	1992	0
114	20250314	181100	27327201	1992	1992	1992	1992	0
115	20250314	181000	27327201	1992	1992	1992	1992	0
116	20250314	180900	27327201	1992	1992	1992	1992	0
117	20250314	180800	27327201	1992	1992	1992	1992	0
118	20250314	180700	27327201	1992	1992	1992	1992	0
119	20250314	180600	27327201	1992	1992	1992	1992	0
120	20250314	180500	27327201	1992	1992	1992	1992	0
121	20250314	180400	27327201	1992	1992	1992	1992	0
122	20250314	180300	27327201	1992	1992	1992	1992	2647
123	20250314	180200	27327201	1992	1992	1992	1992	0
124	20250314	180100	27327201	1992	1992	1992	1992	0
125	20250314	180000	27327201	1992	1992	1992	1992	0
126	20250314	175900	27327201	1992	1992	1992	1992	0
127	20250314	175800	27327201	1992	1992	1992	1992	0
128	20250314	175700	27327201	1992	1992	1992	1992	0
129	20250314	175600	27327201	1992	1992	1992	1992	0
130	20250314	175500	27327201	1992	1992	1992	1992	0
131	20250314	175400	27327201	1992	1992	1992	1992	0
132	20250314	175300	27327201	1992	1992	1992	1992	0
133	20250314	175200	27327201	1992	1992	1992	1992	0
134	20250314	175100	27327201	1992	1992	1992	1992	0
135	20250314	175000	27327201	1992	1992	1992	1992	0
136	20250314	174900	27327201	1992	1992	1992	1992	0
137	20250314	174800	27327201	1992	1992	1992	1992	0
138	20250314	174700	27327201	1992	1992	1992	1992	0
139	20250314	174600	27327201	1992	1992	1992	1992	0
140	20250314	174500	27327201	1992	1992	1992	1992	0
141	20250314	174400	27327201	1992	1992	1992	1992	0
142	20250314	174300	27327201	1992	1992	1992	1992	0
143	20250314	174200	27327201	1992	1992	1992	1992	0
144	20250314	174100	27327201	1992	1992	1992	1992	0
145	20250314	174000	27327201	1992	1992	1992	1992	0
146	20250314	173900	27327201	1992	1992	1992	1992	0
147	20250314	173800	27327201	1992	1992	1992	1992	0
148	20250314	173700	27327201	1992	1992	1992	1992	0
149	20250314	173600	27327201	1992	1992	1992	1992	0
150	20250314	173500	27327201	1992	1992	1992	1992	0
151	20250314	173400	27327201	1992	1992	1992	1992	0
152	20250314	173300	27327201	1992	1992	1992	1992	2647
153	20250314	173200	27327201	1992	1992	1992	1992	0
154	20250314	173100	27327201	1992	1992	1992	1992	0
155	20250314	173000	27327201	1992	1992	1992	1992	0
156	20250314	172900	27327201	1992	1992	1992	1992	0
157	20250314	172800	27327201	1992	1992	1992	1992	0
158	20250314	172700	27327201	1992	1992	1992	1992	0
159	20250314	172600	27327201	1992	1992	1992	1992	0
160	20250314	172500	27327201	1992	1992	1992	1992	0
161	20250314	172400	27327201	1992	1992	1992	1992	0
162	20250314	172300	27327201	1992	1992	1992	1992	0
163	20250314	172200	27327201	1992	1992	1992	1992	0
164	20250314	172100	27327201	1992	1992	1992	1992	0
165	20250314	172000	27327201	1992	1992	1992	1992	0
166	20250314	171900	27327201	1992	1992	1992	1992	0
167	20250314	171800	27327201	1992	1992	1992	1992	0
168	20250314	171700	27327201	1992	1992	1992	1992	0
169	20250314	171600	27327201	1992	1992	1992	1992	0
170	20250314	171500	27327201	1992	1992	1992	1992	0
171	20250314	171400	27327201	1992	1992	1992	1992	0
172	20250314	171300	27327201	1992	1992	1992	1992	0
173	20250314	171200	27327201	1992	1992	1992	1992	0
174	20250314	171100	27327201	1992	1992	1992	1992	0
175	20250314	171000	27327201	1992	1992	1992	1992	0
176	20250314	170900	27327201	1992	1992	1992	1992	0
177	20250314	170800	27327201	1992	1992	1992	1992	0
178	20250314	170700	27327201	1992	1992	1992	1992	0
179	20250314	170600	27327201	1992	1992	1992	1992	0
180	20250314	170500	27327201	1992	1992	1992	1992	0
181	20250314	170400	27327201	1992	1992	1992	1992	0
182	20250314	170300	27327201	1992	1992	1992	1992	2647
183	20250314	170200	27327201	1992	1992	1992	1992	0
184	20250314	170100	27327201	1992	1992	1992	1992	0
185	20250314	170000	27327201	1992	1992	1992	1992	0
186	20250314	165900	27327201	1992	1992	1992	1992	0
187	20250314	165800	27327201	1992	1992	1992	1992	0
188	20250314	165700	27327201	1992	1992	1992	1992	0
189	20250314	165600	27327201	1992	1992	1992	1992	0
190	20250314	165500	27327201	1992	1992	1992	1992	0
191	20250314	165400	27327201	1992	1992	1992	1992	0
192	20250314	165300	27327201	1992	1992	1992	1992	0
193	20250314	165200	27327201	1992	1992	1992	1992	0
194	20250314	165100	27327201	1992	1992	1992	1992	0
195	20250314	165000	27327201	1992	1992	1992	1992	0
196	20250314	164900	27327201	1992	1992	1992	1992	0
197	20250314	164800	27327201	1992	1992	1992	1992	0
198	20250314	164700	27327201	1992	1992	1992	1992	0
199	20250314	164600	27327201	1992	1992	1992	1992	0
200	20250314	164500	27327201	1992	1992	1992	1992	0
201	20250314	164400	27327201	1992	1992	1992	1992	0
202	20250314	164300	27327201	1992	1992	1992	1992	0
203	20250314	164200	27327201	1992	1992	1992	1992	0
204	20250314	164100	27327201	1992	1992	1992	1992	0
205	20250314	164000	27327201	1992	1992	1992	1992	0
206	20250314	163900	27327201	1992	1992	1992	1992	0
207	20250314	163800	27327201	1992	1992	1992	1992	0
208	20250314	163700	27327201	1992	1992	1992	1992	0
209	20250314	163600	27327201	1992	1992	1992	1992	0
210	20250314	163500	27327201	1992	1992	1992	1992	0
211	20250314	163400	27327201	1992	1992	1992	1992	0
212	20250314	163300	27327201	1992	1992	1992	1992	2647
213	20250314	163200	27327201	1992	1992	1992	1992	0
214	20250314	163100	27327201	1992	1992	1992	1992	0
215	20250314	163000	27327201	1992	1992	1992	1992	0
216	20250314	162900	27327201	1992	1992	1992	1992	0
217	20250314	162800	27327201	1992	1992	1992	1992	0
218	20250314	162700	27327201	1992	1992	1992	1992	0
219	20250314	162600	27327201	1992	1992	1992	1992	0
220	20250314	162500	27327201	1992	1992	1992	1992	0
221	20250314	162400	27327201	1992	1992	1992	1992	0
222	20250314	162300	27327201	1992	1992	1992	1992	0
223	20250314	162200	27327201	1992	1992	1992	1992	0
224	20250314	162100	27327201	1992	1992	1992	1992	0
225	20250314	162000	27327201	1992	1992	1992	1992	0
226	20250314	161900	27327201	1992	1992	1992	1992	0
227	20250314	161800	27327201	1992	1992	1992	1992	0
228	20250314	161700	27327201	1992	1992	1992	1992	0
229	20250314	161600	27327201	1992	1992	1992	1992	0
230	20250314	161500	27327201	1992	1992	1992	1992	0
231	20250314	161400	27327201	1992	1992	1992	1992	0
232	20250314	161300	27327201	1992	1992	1992	1992	0
233	20250314	161200	27327201	1992	1992	1992	1992	0
234	20250314	161100	27327201	1992	1992	1992	1992	0
235	20250314	161000	27327201	1992	1992	1992	1992	0
236	20250314	160900	27327201	1992	1992	1992	1992	0
237	20250314	160800	27327201	1992	1992	1992	1992	0
238	20250314	160700	27327201	1992	1992	1992	1992	0
239	20250314	160600	27327201	1992	1992	1992	1992	0
240	20250314	160500	27327201	1992	1992	1992	1992	0
241	20250314	160400	27327201	1992	1992	1992	1992	0
242	20250314	160300	27327201	1992	1992	1992	1992	2647
243	20250314	160200	27327201	1992	1992	1992	1992	0
244	20250314	160100	27327201	1992	1992	1992	1992	0
245	20250314	160000	27327201	1992	1992	1992	1992	0
246	20250314	155900	27327201	1992	1992	1992	1992	0
247	20250314	155800	27327201	1992	1992	1992	1992	0
248	20250314	155700	27327201	1992	1992	1992	1992	0
249	20250314	155600	27327201	1992	1992	1992	1992	0
250	20250314	155500	27327201	1992	1992	1992	1992	0
251	20250314	155400	27327201	1992	1992	1992	1992	0
252	20250314	155300	27327201	1992	1992	1992	1992	0
253	20250314	155200	27327201	1992	1992	1992	1992	0
254	20250314	155100	27327201	1992	1992	1992	1992	0
255	20250314	155000	27327201	1992	1992	1992	1992	0
256	20250314	154900	27327201	1992	1992	1992	1992	0
257	20250314	154800	27327201	1992	1992	1992	1992	0
258	20250314	154700	27327201	1992	1992	1992	1992	0
259	20250314	154600	27327201	1992	1992	1992	1992	0
260	20250314	154500	27327201	1992	1992	1992	1992	0
261	20250314	154400	27327201	1992	1992	1992	1992	0
262	20250314	154300	27327201	1992	1992	1992	1992	0
263	20250314	154200	27327201	1992	1992	1992	1992	0
264	20250314	154100	27327201	1992	1992	1992	1992	0
265	20250314	154000	27327201	1992	1992	1992	1992	0
266	20250314	153900	27327201	1992	1992	1992	1992	0
267	20250314	153800	27327201	1992	1992	1992	1992	0
268	20250314	153700	27327201	1992	1992	1992	1992	0
269	20250314	153600	27327201	1992	1992	1992	1992	0
270	20250314	153500	27327201	1992	1992	1992	1992	0
271	20250314	153400	27327201	1992	1992	1992	1992	0
272	20250314	153300	27327201	1992	1992	1992	1992	2647
273	20250314	153200	27327201	1992	1992	1992	1992	0
274	20250314	153100	27327201	1992	1992	1992	1992	0
275	20250314	153000	27327201	1992	1992	1992	1992	2647
276	20250314	152900	22054377	1991	1991	1991	1991	0
277	20250314	152800	22054377	1991	1991	1991	1991	0
278	20250314	152700	22054377	1991	1991	1991	1991	0
279	20250314	152600	22054377	1991	1991	1991	1991	0
280	20250314	152500	22054377	1991	1991	1991	1991	0
281	20250314	152400	22054377	1991	1991	1991	1991	0
282	20250314	152300	22054377	1991	1991	1991	1991	0
283	20250314	152200	22054377	1991	1991	1991	1991	0
284	20250314	152100	22054377	1991	1991	1991	1991	0
285	20250314	152000	22054377	1991	1991	1991	1991	0
286	20250314	151900	22054377	1991	1991	1991	1991	0
287	20250314	151800	22054377	1991	1991	1991	1991	59
288	20250314	151700	21936908	1991	1991	1991	1991	0
289	20250314	151600	21936908	1991	1991	1991	1991	0
290	20250314	151500	21936908	1991	1991	1991	1991	437
291	20250314	151400	21066841	1991	1991	1991	1991	0
292	20250314	151300	21066841	1991	1991	1991	1991	0
293	20250314	151200	21066841	1991	1991	1991	1991	0
294	20250314	151100	21066841	1991	1991	1991	1991	0
295	20250314	151000	21066841	1991	1991	1991	1991	65
296	20250314	150900	20937426	1991	1991	1991	1991	2
297	20250314	150800	20933444	1991	1991	1991	1991	0
298	20250314	150700	20933444	1991	1991	1991	1991	0
299	20250314	150600	20933444	1991	1991	1991	1991	0
300	20250314	150500	20933444	1991	1991	1991	1991	0
301	20250314	150400	20933444	1991	1991	1991	1991	0
302	20250314	150300	20933444	1991	1991	1991	1991	0
303	20250314	150200	20933444	1991	1991	1991	1991	0
304	20250314	150100	20933444	1991	1991	1991	1991	0
305	20250314	150000	20933444	1991	1991	1991	1991	2
306	20250314	145900	20929462	1992	1992	1992	1992	0
307	20250314	145800	20929462	1992	1992	1992	1992	0
308	20250314	145700	20929462	1992	1992	1992	1992	0
309	20250314	145600	20929462	1992	1992	1992	1992	0
310	20250314	145500	20929462	1992	1992	1992	1992	5
311	20250314	145400	20919502	1992	1992	1992	1992	0
312	20250314	145300	20919502	1992	1992	1992	1992	25
313	20250314	145200	20869702	1990	1990	1990	1990	0
314	20250314	145100	20869702	1990	1990	1990	1990	200
315	20250314	145000	20471702	1992	1992	1992	1992	0
316	20250314	144900	20471702	1992	1992	1992	1992	0
317	20250314	144800	20471702	1992	1992	1992	1992	0
318	20250314	144700	20471702	1992	1992	1992	1992	7
319	20250314	144600	20457758	1991	1991	1991	1991	0
320	20250314	144500	20457758	1991	1991	1991	1991	0
321	20250314	144400	20457758	1991	1991	1991	1991	0
322	20250314	144300	20457758	1991	1991	1991	1991	0
323	20250314	144200	20457758	1991	1991	1991	1991	250
324	20250314	144100	19960008	1992	1992	1992	1992	0
325	20250314	144000	19960008	1992	1992	1992	1992	0
326	20250314	143900	19960008	1992	1992	1992	1992	0
327	20250314	143800	19960008	1992	1992	1992	1992	0
328	20250314	143700	19960008	1992	1992	1992	1992	0
329	20250314	143600	19960008	1992	1992	1992	1992	0
330	20250314	143500	19960008	1992	1992	1992	1992	20
331	20250314	143400	19920168	1992	1992	1992	1992	0
332	20250314	143300	19920168	1992	1992	1992	1992	0
333	20250314	143200	19920168	1992	1992	1992	1992	0
334	20250314	143100	19920168	1992	1992	1992	1992	0
335	20250314	143000	19920168	1992	1992	1992	1992	0
336	20250314	142900	19920168	1992	1992	1992	1992	0
337	20250314	142800	19920168	1992	1992	1992	1992	0
338	20250314	142700	19920168	1992	1992	1992	1992	0
339	20250314	142600	19920168	1992	1992	1992	1992	0
340	20250314	142500	19920168	1992	1992	1992	1992	0
341	20250314	142400	19920168	1992	1992	1992	1992	0
342	20250314	142300	19920168	1992	1992	1992	1992	0
343	20250314	142200	19920168	1992	1992	1992	1992	0
344	20250314	142100	19920168	1992	1992	1992	1992	0
345	20250314	142000	19920168	1992	1992	1992	1992	0
346	20250314	141900	19920168	1992	1992	1992	1992	0
347	20250314	141800	19920168	1992	1992	1992	1992	0
348	20250314	141700	19920168	1992	1992	1992	1992	0
349	20250314	141600	19920168	1992	1992	1992	1992	0
350	20250314	141500	19920168	1992	1992	1992	1992	0
351	20250314	141400	19920168	1992	1992	1992	1992	0
352	20250314	141300	19920168	1992	1992	1992	1992	0
353	20250314	141200	19920168	1992	1992	1992	1992	0
354	20250314	141100	19920168	1992	1992	1992	1992	0
355	20250314	141000	19920168	1992	1991	1992	1991	200
356	20250314	140900	19521868	1991	1991	1991	1991	200
357	20250314	140800	19123668	1992	1992	1992	1992	0
358	20250314	140700	19123668	1992	1992	1992	1992	0
359	20250314	140600	19123668	1992	1992	1992	1992	0
360	20250314	140500	19123668	1992	1992	1992	1992	0
361	20250314	140400	19123668	1992	1992	1992	1992	0
362	20250314	140300	19123668	1992	1992	1992	1992	0
363	20250314	140200	19123668	1992	1992	1992	1992	0
364	20250314	140100	19123668	1992	1992	1992	1992	0
365	20250314	140000	19123668	1992	1992	1992	1992	2
366	20250314	135900	19119684	1992	1992	1992	1992	0
367	20250314	135800	19119684	1992	1994	1994	1992	100
368	20250314	135700	18920384	1994	1994	1994	1994	2
369	20250314	135600	18916396	1994	1994	1994	1994	0
370	20250314	135500	18916396	1994	1994	1994	1994	0
371	20250314	135400	18916396	1994	1994	1994	1994	0
372	20250314	135300	18916396	1994	1991	1994	1991	111
373	20250314	135200	18695365	1991	1991	1991	1991	0
374	20250314	135100	18695365	1991	1991	1991	1991	0
375	20250314	135000	18695365	1991	1991	1991	1991	0
376	20250314	134900	18695365	1991	1991	1991	1991	0
377	20250314	134800	18695365	1991	1992	1992	1991	302
378	20250314	134700	18093983	1993	1993	1993	1993	0
379	20250314	134600	18093983	1993	1993	1993	1993	0
380	20250314	134500	18093983	1993	1993	1993	1993	0
381	20250314	134400	18093983	1993	1993	1993	1993	0
382	20250314	134300	18093983	1993	1993	1993	1993	4
383	20250314	134200	18086011	1994	1994	1994	1994	0
384	20250314	134100	18086011	1994	1994	1994	1994	0
385	20250314	134000	18086011	1994	1994	1994	1994	0
386	20250314	133900	18086011	1994	1994	1994	1994	0
387	20250314	133800	18086011	1994	1994	1994	1994	0
388	20250314	133700	18086011	1994	1994	1994	1994	0
389	20250314	133600	18086011	1994	1994	1994	1994	1
390	20250314	133500	18084017	1996	1996	1996	1996	0
391	20250314	133400	18084017	1996	1996	1996	1996	0
392	20250314	133300	18084017	1996	1996	1996	1996	0
393	20250314	133200	18084017	1996	1996	1996	1996	0
394	20250314	133100	18084017	1996	1996	1996	1996	0
395	20250314	133000	18084017	1996	1996	1996	1996	0
396	20250314	132900	18084017	1996	1996	1996	1996	0
397	20250314	132800	18084017	1996	1996	1996	1996	0
398	20250314	132700	18084017	1996	1996	1996	1996	0
399	20250314	132600	18084017	1996	1996	1996	1996	0
400	20250314	132500	18084017	1996	1996	1996	1996	0
401	20250314	132400	18084017	1996	1996	1996	1996	0
402	20250314	132300	18084017	1996	1996	1996	1996	0
403	20250314	132200	18084017	1996	1996	1996	1996	0
404	20250314	132100	18084017	1996	1996	1996	1996	0
405	20250314	132000	18084017	1996	1996	1996	1996	27
406	20250314	131900	18030125	1996	1996	1996	1996	1
407	20250314	131800	18028129	1996	1996	1996	1996	0
408	20250314	131700	18028129	1996	1996	1996	1996	0
409	20250314	131600	18028129	1996	1996	1996	1996	0
410	20250314	131500	18028129	1996	1996	1996	1996	0
411	20250314	131400	18028129	1996	1996	1996	1996	0
412	20250314	131300	18028129	1996	1996	1996	1996	5
413	20250314	131200	18018149	1996	1996	1996	1996	0
414	20250314	131100	18018149	1996	1996	1996	1996	0
415	20250314	131000	18018149	1996	1996	1996	1996	0
416	20250314	130900	18018149	1996	1996	1996	1996	0
417	20250314	130800	18018149	1996	1996	1996	1996	0
418	20250314	130700	18018149	1996	1996	1996	1996	0
419	20250314	130600	18018149	1996	1996	1996	1996	0
420	20250314	130500	18018149	1996	1996	1996	1996	0
421	20250314	130400	18018149	1996	1996	1996	1996	0
422	20250314	130300	18018149	1996	1996	1996	1996	0
423	20250314	130200	18018149	1996	1996	1996	1996	0
424	20250314	130100	18018149	1996	1996	1996	1996	0
425	20250314	130000	18018149	1996	1996	1996	1996	0
426	20250314	125900	18018149	1996	1996	1996	1996	0
427	20250314	125800	18018149	1996	1996	1996	1996	0
428	20250314	125700	18018149	1996	1996	1996	1996	0
429	20250314	125600	18018149	1996	1996	1996	1996	300
430	20250314	125500	17419349	2000	2000	2000	2000	0
431	20250314	125400	17419349	2000	2000	2000	2000	0
432	20250314	125300	17419349	2000	2000	2000	2000	0
433	20250314	125200	17419349	2000	2000	2000	2000	4
434	20250314	125100	17411349	1994	1994	1994	1994	0
435	20250314	125000	17411349	1994	1994	1994	1994	0
436	20250314	124900	17411349	1994	1994	1994	1994	0
437	20250314	124800	17411349	1994	1994	1994	1994	0
438	20250314	124700	17411349	1994	1994	1994	1994	5
439	20250314	124600	17401379	1994	1994	1994	1994	93
440	20250314	124500	17215937	2000	2000	2000	2000	0
441	20250314	124400	17215937	2000	2000	2000	2000	0
442	20250314	124300	17215937	2000	2000	2000	2000	0
443	20250314	124200	17215937	2000	2000	2000	2000	0
444	20250314	124100	17215937	2000	2000	2000	2000	0
445	20250314	124000	17215937	2000	2000	2000	2000	0
446	20250314	123900	17215937	2000	2000	2000	2000	0
447	20250314	123800	17215937	2000	2000	2000	2000	0
448	20250314	123700	17215937	2000	2000	2000	2000	0
449	20250314	123600	17215937	2000	2000	2000	2000	0
450	20250314	123500	17215937	2000	2000	2000	2000	2
451	20250314	123400	17211937	1999	1999	1999	1999	0
452	20250314	123300	17211937	1999	1999	1999	1999	0
453	20250314	123200	17211937	1999	1999	1999	1999	0
454	20250314	123100	17211937	1999	1999	1999	1999	0
455	20250314	123000	17211937	1999	1994	1999	1994	13
456	20250314	122900	17186005	1995	1995	1995	1995	0
457	20250314	122800	17186005	1995	1995	1995	1995	1
458	20250314	122700	17184010	1995	1995	1995	1995	0
459	20250314	122600	17184010	1995	1995	1995	1995	0
460	20250314	122500	17184010	1995	1995	1995	1995	13
461	20250314	122400	17158075	1996	1996	1996	1996	0
462	20250314	122300	17158075	1996	1996	1996	1996	2
463	20250314	122200	17154083	2000	2000	2000	2000	7
464	20250314	122100	17140083	1996	2005	2005	1996	88
465	20250314	122000	16964262	1999	1999	1999	1999	0
466	20250314	121900	16964262	1999	1999	1999	1999	0
467	20250314	121800	16964262	1999	1999	1999	1999	0
468	20250314	121700	16964262	1999	1999	1999	1999	311
469	20250314	121600	16342573	2000	2000	2000	2000	0
470	20250314	121500	16342573	2000	2000	2000	2000	0
471	20250314	121400	16342573	2000	2000	2000	2000	0
472	20250314	121300	16342573	2000	2000	2000	2000	0
473	20250314	121200	16342573	2000	2000	2000	2000	4
474	20250314	121100	16334573	2005	2005	2005	2005	0
475	20250314	121000	16334573	2005	2005	2005	2005	0
476	20250314	120900	16334573	2005	2005	2005	2005	6
477	20250314	120800	16322543	2000	2000	2000	2000	0
478	20250314	120700	16322543	2000	2000	2000	2000	0
479	20250314	120600	16322543	2000	2000	2000	2000	0
480	20250314	120500	16322543	2000	2000	2000	2000	0
481	20250314	120400	16322543	2000	2000	2000	2000	0
482	20250314	120300	16322543	2000	2000	2000	2000	84
483	20250314	120200	16154543	2005	2005	2005	2005	6
484	20250314	120100	16142513	2005	2005	2005	2005	0
485	20250314	120000	16142513	2005	2005	2005	2005	0
486	20250314	115900	16142513	2005	2005	2005	2005	0
487	20250314	115800	16142513	2005	2005	2005	2005	0
488	20250314	115700	16142513	2005	2005	2005	2005	0
489	20250314	115600	16142513	2005	2005	2005	2005	49
490	20250314	115500	16044268	2005	2005	2005	2005	100
491	20250314	115400	15843768	2005	2005	2005	2005	0
492	20250314	115300	15843768	2005	2005	2005	2005	0
493	20250314	115200	15843768	2005	2005	2005	2005	0
494	20250314	115100	15843768	2005	2005	2005	2005	25
495	20250314	115000	15793643	1999	1999	1999	1999	0
496	20250314	114900	15793643	1999	1999	1999	1999	0
497	20250314	114800	15793643	1999	1999	1999	1999	0
498	20250314	114700	15793643	1999	1999	1999	1999	0
499	20250314	114600	15793643	1999	1999	1999	1999	0
500	20250314	114500	15793643	1999	1999	1999	1999	0
501	20250314	114400	15793643	1999	1999	1999	1999	0
502	20250314	114300	15793643	1999	1999	1999	1999	0
503	20250314	114200	15793643	1999	1999	1999	1999	0
504	20250314	114100	15793643	1999	1999	1999	1999	0
505	20250314	114000	15793643	1999	1999	1999	1999	0
506	20250314	113900	15793643	1999	1999	1999	1999	0
507	20250314	113800	15793643	1999	1999	1999	1999	0
508	20250314	113700	15793643	1999	1999	1999	1999	0
509	20250314	113600	15793643	1999	1999	1999	1999	0
510	20250314	113500	15793643	1999	1999	1999	1999	0
511	20250314	113400	15793643	1999	1999	1999	1999	0
512	20250314	113300	15793643	1999	1999	1999	1999	0
513	20250314	113200	15793643	1999	1999	1999	1999	0
514	20250314	113100	15793643	1999	1999	1999	1999	0
515	20250314	113000	15793643	1999	1999	1999	1999	0
516	20250314	112900	15793643	1999	1999	1999	1999	0
517	20250314	112800	15793643	1999	1999	1999	1999	0
518	20250314	112700	15793643	1999	1999	1999	1999	0
519	20250314	112600	15793643	1999	1999	1999	1999	0
520	20250314	112500	15793643	1999	1999	1999	1999	0
521	20250314	112400	15793643	1999	1999	1999	1999	0
522	20250314	112300	15793643	1999	1999	1999	1999	0
523	20250314	112200	15793643	1999	1999	1999	1999	0
524	20250314	112100	15793643	1999	1999	1999	1999	0
525	20250314	112000	15793643	1999	1999	1999	1999	2
526	20250314	111900	15789645	2000	2005	2005	2000	102
527	20250314	111800	15585195	2010	2010	2010	2010	0
528	20250314	111700	15585195	2010	2010	2010	2010	0
529	20250314	111600	15585195	2010	2010	2010	2010	2
530	20250314	111500	15581175	2005	2005	2005	2005	3
531	20250314	111400	15575160	2005	2005	2005	2005	0
532	20250314	111300	15575160	2005	2005	2005	2005	0
533	20250314	111200	15575160	2005	2005	2005	2005	0
534	20250314	111100	15575160	2005	2005	2005	2005	0
535	20250314	111000	15575160	2005	2005	2005	2005	0
536	20250314	110900	15575160	2005	2005	2005	2005	0
537	20250314	110800	15575160	2005	2005	2005	2005	0
538	20250314	110700	15575160	2005	2005	2005	2005	0
539	20250314	110600	15575160	2005	2005	2005	2005	0
540	20250314	110500	15575160	2005	2005	2005	2005	0
541	20250314	110400	15575160	2005	2005	2005	2005	0
542	20250314	110300	15575160	2005	2005	2005	2005	0
543	20250314	110200	15575160	2005	2005	2005	2005	0
544	20250314	110100	15575160	2005	2005	2005	2005	0
545	20250314	110000	15575160	2005	2005	2005	2005	0
546	20250314	105900	15575160	2005	2005	2005	2005	0
547	20250314	105800	15575160	2005	2005	2005	2005	0
548	20250314	105700	15575160	2005	2005	2005	2005	0
549	20250314	105600	15575160	2005	2005	2005	2005	0
550	20250314	105500	15575160	2005	2005	2005	2005	0
551	20250314	105400	15575160	2005	2005	2005	2005	0
552	20250314	105300	15575160	2005	2005	2005	2005	0
553	20250314	105200	15575160	2005	2005	2005	2005	0
554	20250314	105100	15575160	2005	2005	2005	2005	0
555	20250314	105000	15575160	2005	2005	2005	2005	0
556	20250314	104900	15575160	2005	2005	2005	2005	1
557	20250314	104800	15573155	2000	2000	2000	2000	0
558	20250314	104700	15573155	2000	2005	2005	2000	52
559	20250314	104600	15468920	2005	2005	2005	2005	0
560	20250314	104500	15468920	2005	2005	2005	2005	0
561	20250314	104400	15468920	2005	2005	2005	2005	0
562	20250314	104300	15468920	2005	2005	2005	2005	2
563	20250314	104200	15464910	2000	2000	2000	2000	0
564	20250314	104100	15464910	2000	2000	2000	2000	0
565	20250314	104000	15464910	2000	2000	2000	2000	0
566	20250314	103900	15464910	2000	2000	2000	2000	0
567	20250314	103800	15464910	2000	2000	2000	2000	0
568	20250314	103700	15464910	2000	2000	2000	2000	0
569	20250314	103600	15464910	2000	2000	2000	2000	0
570	20250314	103500	15464910	2000	2000	2000	2000	0
571	20250314	103400	15464910	2000	2000	2000	2000	0
572	20250314	103300	15464910	2000	2000	2000	2000	0
573	20250314	103200	15464910	2000	2000	2000	2000	0
574	20250314	103100	15464910	2000	2000	2000	2000	0
575	20250314	103000	15464910	2000	2000	2000	2000	0
576	20250314	102900	15464910	2000	2000	2000	2000	0
577	20250314	102800	15464910	2000	2000	2000	2000	0
578	20250314	102700	15464910	2000	2000	2000	2000	0
579	20250314	102600	15464910	2000	2000	2000	2000	0
580	20250314	102500	15464910	2000	2000	2000	2000	0
581	20250314	102400	15464910	2000	2010	2010	2000	10
582	20250314	102300	15444860	2015	2010	2015	2010	50
583	20250314	102200	15344160	2000	2000	2000	2000	0
584	20250314	102100	15344160	2000	2000	2000	2000	0
585	20250314	102000	15344160	2000	2000	2000	2000	0
586	20250314	101900	15344160	2000	2000	2000	2000	0
587	20250314	101800	15344160	2000	2000	2000	2000	0
588	20250314	101700	15344160	2000	2000	2000	2000	0
589	20250314	101600	15344160	2000	2000	2000	2000	1
590	20250314	101500	15342160	2000	2000	2000	2000	0
591	20250314	101400	15342160	2000	2000	2000	2000	0
592	20250314	101300	15342160	2000	2000	2000	2000	0
593	20250314	101200	15342160	2000	2000	2000	2000	0
594	20250314	101100	15342160	2000	2000	2000	2000	4
595	20250314	101000	15334160	2010	2010	2010	2010	1
596	20250314	100900	15332150	2000	2000	2000	2000	60
597	20250314	100800	15212150	2000	2000	2000	2000	0
598	20250314	100700	15212150	2000	2000	2000	2000	0
599	20250314	100600	15212150	2000	2015	2015	2000	4200
600	20250314	100500	6766910	2020	2020	2020	2020	4
601	20250314	100400	6758830	2020	2020	2020	2020	0
602	20250314	100300	6758830	2020	2020	2020	2020	0
603	20250314	100200	6758830	2020	2020	2020	2020	0
604	20250314	100100	6758830	2020	2020	2020	2020	0
605	20250314	100000	6758830	2020	2020	2020	2020	0
606	20250314	095900	6758830	2020	2020	2020	2020	2
607	20250314	095800	6754790	2015	2015	2015	2015	0
608	20250314	095700	6754790	2015	2015	2015	2015	0
609	20250314	095600	6754790	2015	2015	2015	2015	0
610	20250314	095500	6754790	2015	2015	2015	2015	10
611	20250314	095400	6734640	2015	2015	2015	2015	42
612	20250314	095300	6650010	2015	2015	2015	2015	0
613	20250314	095200	6650010	2015	2015	2015	2015	2
614	20250314	095100	6645980	2010	2010	2012	2010	35
615	20250314	095000	6575628	2010	2010	2010	2010	1
616	20250314	094900	6573618	2010	2010	2010	2010	1
617	20250314	094800	6571608	2010	2010	2010	2010	0
618	20250314	094700	6571608	2010	2010	2010	2010	1
619	20250314	094600	6569598	2010	2005	2010	2005	15
620	20250314	094500	6539498	2000	2000	2000	2000	0
621	20250314	094400	6539498	2000	2000	2000	2000	242
622	20250314	094300	6055498	2000	2000	2000	2000	0
623	20250314	094200	6055498	2000	2000	2000	2000	0
624	20250314	094100	6055498	2000	2000	2000	2000	0
625	20250314	094000	6055498	2000	2000	2000	2000	0
626	20250314	093900	6055498	2000	2000	2000	2000	0
627	20250314	093800	6055498	2000	2000	2000	2000	0
628	20250314	093700	6055498	2000	2000	2000	2000	0
629	20250314	093600	6055498	2000	2000	2000	2000	1
630	20250314	093500	6053498	1990	1990	1990	1990	0
631	20250314	093400	6053498	1990	1990	1990	1990	0
632	20250314	093300	6053498	1990	1990	1990	1990	0
633	20250314	093200	6053498	1990	1990	1990	1990	0
634	20250314	093100	6053498	1990	1990	1990	1990	0
635	20250314	093000	6053498	1990	1990	1990	1990	0
636	20250314	092900	6053498	1990	1990	1990	1990	0
637	20250314	092800	6053498	1990	1990	1990	1990	0
638	20250314	092700	6053498	1990	1992	1992	1990	2000
639	20250314	092600	2071732	1992	1992	1992	1992	0
640	20250314	092500	2071732	1992	1995	1995	1992	150
641	20250314	092400	1772657	2000	2000	2000	2000	0
642	20250314	092300	1772657	2000	2000	2000	2000	0
643	20250314	092200	1772657	2000	2000	2000	2000	0
644	20250314	092100	1772657	2000	2000	2000	2000	0
645	20250314	092000	1772657	2000	2000	2000	2000	0
646	20250314	091900	1772657	2000	2000	2000	2000	0
647	20250314	091800	1772657	2000	2000	2000	2000	25
648	20250314	091700	1722657	1997	1997	1997	1997	0
649	20250314	091600	1722657	1997	1997	1997	1997	525
650	20250314	091500	674232	1997	1997	1997	1997	0
651	20250314	091400	674232	1997	1997	1997	1997	20
652	20250314	091300	634292	1995	1995	1995	1995	0
653	20250314	091200	634292	1995	1995	1995	1995	10
654	20250314	091100	614342	1993	1993	1993	1993	0
655	20250314	091000	614342	1993	1995	1995	1992	207
656	20250314	090900	201396	1993	1994	1994	1993	93
657	20250314	090800	15957	1994	1994	1994	1994	3
658	20250314	090700	9975	1995	1995	1995	1995	5
659	20250314	090600	0	1995	1995	1995	1995	0
660	20250314	090500	0	1995	1995	1995	1995	0
661	20250314	090400	0	1995	1995	1995	1995	0
662	20250314	090300	0	1995	1995	1995	1995	0
663	20250314	090200	0	1995	1995	1995	1995	0
664	20250314	090100	0	1995	1995	1995	1995	0
665	20250314	090000	0	1995	1995	1995	1995	0