KissMeData/088910/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	200300	11156087	1988	1988	1988	1988	145
3	20250306	200200	11156087	1988	1988	1988	1988	0
4	20250306	200100	11156087	1988	1988	1988	1988	0
5	20250306	200000	11156087	1988	1988	1988	1988	0
6	20250306	195900	11156087	1988	1988	1988	1988	0
7	20250306	195800	11156087	1988	1988	1988	1988	0
8	20250306	195700	11156087	1988	1988	1988	1988	0
9	20250306	195600	11156087	1988	1988	1988	1988	0
10	20250306	195500	11156087	1988	1988	1988	1988	0
11	20250306	195400	11156087	1988	1988	1988	1988	0
12	20250306	195300	11156087	1988	1988	1988	1988	0
13	20250306	195200	11156087	1988	1988	1988	1988	0
14	20250306	195100	11156087	1988	1988	1988	1988	0
15	20250306	195000	11156087	1988	1988	1988	1988	0
16	20250306	194900	11156087	1988	1988	1988	1988	0
17	20250306	194800	11156087	1988	1988	1988	1988	0
18	20250306	194700	11156087	1988	1988	1988	1988	0
19	20250306	194600	11156087	1988	1988	1988	1988	0
20	20250306	194500	11156087	1988	1988	1988	1988	0
21	20250306	194400	11156087	1988	1988	1988	1988	0
22	20250306	194300	11156087	1988	1988	1988	1988	0
23	20250306	194200	11156087	1988	1988	1988	1988	0
24	20250306	194100	11156087	1988	1988	1988	1988	0
25	20250306	194000	11156087	1988	1988	1988	1988	0
26	20250306	193900	11156087	1988	1988	1988	1988	0
27	20250306	193800	11156087	1988	1988	1988	1988	0
28	20250306	193700	11156087	1988	1988	1988	1988	0
29	20250306	193600	11156087	1988	1988	1988	1988	0
30	20250306	193500	11156087	1988	1988	1988	1988	0
31	20250306	193400	11156087	1988	1988	1988	1988	0
32	20250306	193300	11156087	1988	1988	1988	1988	145
33	20250306	193200	11156087	1988	1988	1988	1988	0
34	20250306	193100	11156087	1988	1988	1988	1988	0
35	20250306	193000	11156087	1988	1988	1988	1988	0
36	20250306	192900	11156087	1988	1988	1988	1988	0
37	20250306	192800	11156087	1988	1988	1988	1988	0
38	20250306	192700	11156087	1988	1988	1988	1988	0
39	20250306	192600	11156087	1988	1988	1988	1988	0
40	20250306	192500	11156087	1988	1988	1988	1988	0
41	20250306	192400	11156087	1988	1988	1988	1988	0
42	20250306	192300	11156087	1988	1988	1988	1988	0
43	20250306	192200	11156087	1988	1988	1988	1988	0
44	20250306	192100	11156087	1988	1988	1988	1988	0
45	20250306	192000	11156087	1988	1988	1988	1988	0
46	20250306	191900	11156087	1988	1988	1988	1988	0
47	20250306	191800	11156087	1988	1988	1988	1988	0
48	20250306	191700	11156087	1988	1988	1988	1988	0
49	20250306	191600	11156087	1988	1988	1988	1988	0
50	20250306	191500	11156087	1988	1988	1988	1988	0
51	20250306	191400	11156087	1988	1988	1988	1988	0
52	20250306	191300	11156087	1988	1988	1988	1988	0
53	20250306	191200	11156087	1988	1988	1988	1988	0
54	20250306	191100	11156087	1988	1988	1988	1988	0
55	20250306	191000	11156087	1988	1988	1988	1988	0
56	20250306	190900	11156087	1988	1988	1988	1988	0
57	20250306	190800	11156087	1988	1988	1988	1988	0
58	20250306	190700	11156087	1988	1988	1988	1988	0
59	20250306	190600	11156087	1988	1988	1988	1988	0
60	20250306	190500	11156087	1988	1988	1988	1988	0
61	20250306	190400	11156087	1988	1988	1988	1988	0
62	20250306	190300	11156087	1988	1988	1988	1988	145
63	20250306	190200	11156087	1988	1988	1988	1988	0
64	20250306	190100	11156087	1988	1988	1988	1988	0
65	20250306	190000	11156087	1988	1988	1988	1988	0
66	20250306	185900	11156087	1988	1988	1988	1988	0
67	20250306	185800	11156087	1988	1988	1988	1988	0
68	20250306	185700	11156087	1988	1988	1988	1988	0
69	20250306	185600	11156087	1988	1988	1988	1988	0
70	20250306	185500	11156087	1988	1988	1988	1988	0
71	20250306	185400	11156087	1988	1988	1988	1988	0
72	20250306	185300	11156087	1988	1988	1988	1988	0
73	20250306	185200	11156087	1988	1988	1988	1988	0
74	20250306	185100	11156087	1988	1988	1988	1988	0
75	20250306	185000	11156087	1988	1988	1988	1988	0
76	20250306	184900	11156087	1988	1988	1988	1988	0
77	20250306	184800	11156087	1988	1988	1988	1988	0
78	20250306	184700	11156087	1988	1988	1988	1988	0
79	20250306	184600	11156087	1988	1988	1988	1988	0
80	20250306	184500	11156087	1988	1988	1988	1988	0
81	20250306	184400	11156087	1988	1988	1988	1988	0
82	20250306	184300	11156087	1988	1988	1988	1988	0
83	20250306	184200	11156087	1988	1988	1988	1988	0
84	20250306	184100	11156087	1988	1988	1988	1988	0
85	20250306	184000	11156087	1988	1988	1988	1988	0
86	20250306	183900	11156087	1988	1988	1988	1988	0
87	20250306	183800	11156087	1988	1988	1988	1988	0
88	20250306	183700	11156087	1988	1988	1988	1988	0
89	20250306	183600	11156087	1988	1988	1988	1988	0
90	20250306	183500	11156087	1988	1988	1988	1988	0
91	20250306	183400	11156087	1988	1988	1988	1988	0
92	20250306	183300	11156087	1988	1988	1988	1988	145
93	20250306	183200	11156087	1988	1988	1988	1988	0
94	20250306	183100	11156087	1988	1988	1988	1988	0
95	20250306	183000	11156087	1988	1988	1988	1988	0
96	20250306	182900	11156087	1988	1988	1988	1988	0
97	20250306	182800	11156087	1988	1988	1988	1988	0
98	20250306	182700	11156087	1988	1988	1988	1988	0
99	20250306	182600	11156087	1988	1988	1988	1988	0
100	20250306	182500	11156087	1988	1988	1988	1988	0
101	20250306	182400	11156087	1988	1988	1988	1988	0
102	20250306	182300	11156087	1988	1988	1988	1988	0
103	20250306	182200	11156087	1988	1988	1988	1988	0
104	20250306	182100	11156087	1988	1988	1988	1988	0
105	20250306	182000	11156087	1988	1988	1988	1988	0
106	20250306	181900	11156087	1988	1988	1988	1988	0
107	20250306	181800	11156087	1988	1988	1988	1988	0
108	20250306	181700	11156087	1988	1988	1988	1988	0
109	20250306	181600	11156087	1988	1988	1988	1988	0
110	20250306	181500	11156087	1988	1988	1988	1988	0
111	20250306	181400	11156087	1988	1988	1988	1988	0
112	20250306	181300	11156087	1988	1988	1988	1988	0
113	20250306	181200	11156087	1988	1988	1988	1988	0
114	20250306	181100	11156087	1988	1988	1988	1988	0
115	20250306	181000	11156087	1988	1988	1988	1988	0
116	20250306	180900	11156087	1988	1988	1988	1988	0
117	20250306	180800	11156087	1988	1988	1988	1988	0
118	20250306	180700	11156087	1988	1988	1988	1988	0
119	20250306	180600	11156087	1988	1988	1988	1988	0
120	20250306	180500	11156087	1988	1988	1988	1988	0
121	20250306	180400	11156087	1988	1988	1988	1988	0
122	20250306	180300	11156087	1988	1988	1988	1988	145
123	20250306	180200	11156087	1988	1988	1988	1988	0
124	20250306	180100	11156087	1988	1988	1988	1988	0
125	20250306	180000	11156087	1988	1988	1988	1988	0
126	20250306	175900	11156087	1988	1988	1988	1988	0
127	20250306	175800	11156087	1988	1988	1988	1988	0
128	20250306	175700	11156087	1988	1988	1988	1988	0
129	20250306	175600	11156087	1988	1988	1988	1988	0
130	20250306	175500	11156087	1988	1988	1988	1988	0
131	20250306	175400	11156087	1988	1988	1988	1988	0
132	20250306	175300	11156087	1988	1988	1988	1988	0
133	20250306	175200	11156087	1988	1988	1988	1988	0
134	20250306	175100	11156087	1988	1988	1988	1988	0
135	20250306	175000	11156087	1988	1988	1988	1988	0
136	20250306	174900	11156087	1988	1988	1988	1988	0
137	20250306	174800	11156087	1988	1988	1988	1988	0
138	20250306	174700	11156087	1988	1988	1988	1988	0
139	20250306	174600	11156087	1988	1988	1988	1988	0
140	20250306	174500	11156087	1988	1988	1988	1988	0
141	20250306	174400	11156087	1988	1988	1988	1988	0
142	20250306	174300	11156087	1988	1988	1988	1988	0
143	20250306	174200	11156087	1988	1988	1988	1988	0
144	20250306	174100	11156087	1988	1988	1988	1988	0
145	20250306	174000	11156087	1988	1988	1988	1988	0
146	20250306	173900	11156087	1988	1988	1988	1988	0
147	20250306	173800	11156087	1988	1988	1988	1988	0
148	20250306	173700	11156087	1988	1988	1988	1988	0
149	20250306	173600	11156087	1988	1988	1988	1988	0
150	20250306	173500	11156087	1988	1988	1988	1988	0
151	20250306	173400	11156087	1988	1988	1988	1988	0
152	20250306	173300	11156087	1988	1988	1988	1988	145
153	20250306	173200	11156087	1988	1988	1988	1988	0
154	20250306	173100	11156087	1988	1988	1988	1988	0
155	20250306	173000	11156087	1988	1988	1988	1988	0
156	20250306	172900	11156087	1988	1988	1988	1988	0
157	20250306	172800	11156087	1988	1988	1988	1988	0
158	20250306	172700	11156087	1988	1988	1988	1988	0
159	20250306	172600	11156087	1988	1988	1988	1988	0
160	20250306	172500	11156087	1988	1988	1988	1988	0
161	20250306	172400	11156087	1988	1988	1988	1988	0
162	20250306	172300	11156087	1988	1988	1988	1988	0
163	20250306	172200	11156087	1988	1988	1988	1988	0
164	20250306	172100	11156087	1988	1988	1988	1988	0
165	20250306	172000	11156087	1988	1988	1988	1988	0
166	20250306	171900	11156087	1988	1988	1988	1988	0
167	20250306	171800	11156087	1988	1988	1988	1988	0
168	20250306	171700	11156087	1988	1988	1988	1988	0
169	20250306	171600	11156087	1988	1988	1988	1988	0
170	20250306	171500	11156087	1988	1988	1988	1988	0
171	20250306	171400	11156087	1988	1988	1988	1988	0
172	20250306	171300	11156087	1988	1988	1988	1988	0
173	20250306	171200	11156087	1988	1988	1988	1988	0
174	20250306	171100	11156087	1988	1988	1988	1988	0
175	20250306	171000	11156087	1988	1988	1988	1988	0
176	20250306	170900	11156087	1988	1988	1988	1988	0
177	20250306	170800	11156087	1988	1988	1988	1988	0
178	20250306	170700	11156087	1988	1988	1988	1988	0
179	20250306	170600	11156087	1988	1988	1988	1988	0
180	20250306	170500	11156087	1988	1988	1988	1988	0
181	20250306	170400	11156087	1988	1988	1988	1988	0
182	20250306	170300	11156087	1988	1988	1988	1988	145
183	20250306	170200	11156087	1988	1988	1988	1988	0
184	20250306	170100	11156087	1988	1988	1988	1988	0
185	20250306	170000	11156087	1988	1988	1988	1988	0
186	20250306	165900	11156087	1988	1988	1988	1988	0
187	20250306	165800	11156087	1988	1988	1988	1988	0
188	20250306	165700	11156087	1988	1988	1988	1988	0
189	20250306	165600	11156087	1988	1988	1988	1988	0
190	20250306	165500	11156087	1988	1988	1988	1988	0
191	20250306	165400	11156087	1988	1988	1988	1988	0
192	20250306	165300	11156087	1988	1988	1988	1988	0
193	20250306	165200	11156087	1988	1988	1988	1988	0
194	20250306	165100	11156087	1988	1988	1988	1988	0
195	20250306	165000	11156087	1988	1988	1988	1988	0
196	20250306	164900	11156087	1988	1988	1988	1988	0
197	20250306	164800	11156087	1988	1988	1988	1988	0
198	20250306	164700	11156087	1988	1988	1988	1988	0
199	20250306	164600	11156087	1988	1988	1988	1988	0
200	20250306	164500	11156087	1988	1988	1988	1988	0
201	20250306	164400	11156087	1988	1988	1988	1988	0
202	20250306	164300	11156087	1988	1988	1988	1988	0
203	20250306	164200	11156087	1988	1988	1988	1988	0
204	20250306	164100	11156087	1988	1988	1988	1988	0
205	20250306	164000	11156087	1988	1988	1988	1988	0
206	20250306	163900	11156087	1988	1988	1988	1988	0
207	20250306	163800	11156087	1988	1988	1988	1988	0
208	20250306	163700	11156087	1988	1988	1988	1988	0
209	20250306	163600	11156087	1988	1988	1988	1988	0
210	20250306	163500	11156087	1988	1988	1988	1988	0
211	20250306	163400	11156087	1988	1988	1988	1988	0
212	20250306	163300	11156087	1988	1988	1988	1988	145
213	20250306	163200	11156087	1988	1988	1988	1988	0
214	20250306	163100	11156087	1988	1988	1988	1988	0
215	20250306	163000	11156087	1988	1988	1988	1988	0
216	20250306	162900	11156087	1988	1988	1988	1988	0
217	20250306	162800	11156087	1988	1988	1988	1988	0
218	20250306	162700	11156087	1988	1988	1988	1988	0
219	20250306	162600	11156087	1988	1988	1988	1988	0
220	20250306	162500	11156087	1988	1988	1988	1988	0
221	20250306	162400	11156087	1988	1988	1988	1988	0
222	20250306	162300	11156087	1988	1988	1988	1988	0
223	20250306	162200	11156087	1988	1988	1988	1988	0
224	20250306	162100	11156087	1988	1988	1988	1988	0
225	20250306	162000	11156087	1988	1988	1988	1988	0
226	20250306	161900	11156087	1988	1988	1988	1988	0
227	20250306	161800	11156087	1988	1988	1988	1988	0
228	20250306	161700	11156087	1988	1988	1988	1988	0
229	20250306	161600	11156087	1988	1988	1988	1988	0
230	20250306	161500	11156087	1988	1988	1988	1988	0
231	20250306	161400	11156087	1988	1988	1988	1988	0
232	20250306	161300	11156087	1988	1988	1988	1988	0
233	20250306	161200	11156087	1988	1988	1988	1988	0
234	20250306	161100	11156087	1988	1988	1988	1988	0
235	20250306	161000	11156087	1988	1988	1988	1988	0
236	20250306	160900	11156087	1988	1988	1988	1988	0
237	20250306	160800	11156087	1988	1988	1988	1988	0
238	20250306	160700	11156087	1988	1988	1988	1988	0
239	20250306	160600	11156087	1988	1988	1988	1988	0
240	20250306	160500	11156087	1988	1988	1988	1988	0
241	20250306	160400	11156087	1988	1988	1988	1988	0
242	20250306	160300	11156087	1988	1988	1988	1988	145
243	20250306	160200	11156087	1988	1988	1988	1988	0
244	20250306	160100	11156087	1988	1988	1988	1988	0
245	20250306	160000	11156087	1988	1988	1988	1988	0
246	20250306	155900	11156087	1988	1988	1988	1988	0
247	20250306	155800	11156087	1988	1988	1988	1988	0
248	20250306	155700	11156087	1988	1988	1988	1988	0
249	20250306	155600	11156087	1988	1988	1988	1988	0
250	20250306	155500	11156087	1988	1988	1988	1988	0
251	20250306	155400	11156087	1988	1988	1988	1988	0
252	20250306	155300	11156087	1988	1988	1988	1988	0
253	20250306	155200	11156087	1988	1988	1988	1988	0
254	20250306	155100	11156087	1988	1988	1988	1988	0
255	20250306	155000	11156087	1988	1988	1988	1988	0
256	20250306	154900	11156087	1988	1988	1988	1988	0
257	20250306	154800	11156087	1988	1988	1988	1988	0
258	20250306	154700	11156087	1988	1988	1988	1988	0
259	20250306	154600	11156087	1988	1988	1988	1988	0
260	20250306	154500	11156087	1988	1988	1988	1988	0
261	20250306	154400	11156087	1988	1988	1988	1988	0
262	20250306	154300	11156087	1988	1988	1988	1988	0
263	20250306	154200	11156087	1988	1988	1988	1988	0
264	20250306	154100	11156087	1988	1988	1988	1988	0
265	20250306	154000	11156087	1988	1988	1988	1988	0
266	20250306	153900	11156087	1988	1988	1988	1988	0
267	20250306	153800	11156087	1988	1988	1988	1988	0
268	20250306	153700	11156087	1988	1988	1988	1988	0
269	20250306	153600	11156087	1988	1988	1988	1988	0
270	20250306	153500	11156087	1988	1988	1988	1988	0
271	20250306	153400	11156087	1988	1988	1988	1988	0
272	20250306	153300	11156087	1988	1988	1988	1988	145
273	20250306	153200	11156087	1988	1988	1988	1988	0
274	20250306	153100	11156087	1988	1988	1988	1988	0
275	20250306	153000	11156087	1988	1988	1988	1988	145
276	20250306	152900	10867827	1986	1986	1986	1986	0
277	20250306	152800	10867827	1986	1986	1986	1986	0
278	20250306	152700	10867827	1986	1986	1986	1986	0
279	20250306	152600	10867827	1986	1986	1986	1986	0
280	20250306	152500	10867827	1986	1986	1986	1986	0
281	20250306	152400	10867827	1986	1986	1986	1986	0
282	20250306	152300	10867827	1986	1986	1986	1986	0
283	20250306	152200	10867827	1986	1986	1986	1986	0
284	20250306	152100	10867827	1986	1986	1986	1986	0
285	20250306	152000	10867827	1986	1986	1986	1986	0
286	20250306	151900	10867827	1986	1986	1986	1986	2
287	20250306	151800	10863855	1985	1985	1985	1985	0
288	20250306	151700	10863855	1985	1985	1985	1985	0
289	20250306	151600	10863855	1985	1985	1985	1985	0
290	20250306	151500	10863855	1985	1985	1985	1985	0
291	20250306	151400	10863855	1985	1985	1985	1985	0
292	20250306	151300	10863855	1985	1985	1985	1985	0
293	20250306	151200	10863855	1985	1985	1985	1985	0
294	20250306	151100	10863855	1985	1985	1985	1985	0
295	20250306	151000	10863855	1985	1985	1985	1985	0
296	20250306	150900	10863855	1985	1985	1985	1985	0
297	20250306	150800	10863855	1985	1985	1985	1985	0
298	20250306	150700	10863855	1985	1985	1985	1985	0
299	20250306	150600	10863855	1985	1985	1985	1985	0
300	20250306	150500	10863855	1985	1985	1985	1985	0
301	20250306	150400	10863855	1985	1985	1985	1985	0
302	20250306	150300	10863855	1985	1985	1985	1985	0
303	20250306	150200	10863855	1985	1985	1985	1985	1
304	20250306	150100	10861870	1986	1986	1986	1986	0
305	20250306	150000	10861870	1986	1986	1986	1986	0
306	20250306	145900	10861870	1986	1986	1986	1986	0
307	20250306	145800	10861870	1986	1986	1986	1986	0
308	20250306	145700	10861870	1986	1986	1986	1986	0
309	20250306	145600	10861870	1986	1986	1986	1986	1
310	20250306	145500	10859884	1987	1987	1987	1987	0
311	20250306	145400	10859884	1987	1987	1987	1987	0
312	20250306	145300	10859884	1987	1987	1987	1987	0
313	20250306	145200	10859884	1987	1987	1987	1987	0
314	20250306	145100	10859884	1987	1987	1987	1987	0
315	20250306	145000	10859884	1987	1987	1987	1987	0
316	20250306	144900	10859884	1987	1977	1987	1976	20
317	20250306	144800	10820343	1988	1988	1988	1988	1
318	20250306	144700	10818355	1988	1988	1988	1988	0
319	20250306	144600	10818355	1988	1988	1988	1988	0
320	20250306	144500	10818355	1988	1988	1988	1988	0
321	20250306	144400	10818355	1988	1988	1988	1988	0
322	20250306	144300	10818355	1988	1988	1988	1988	0
323	20250306	144200	10818355	1988	1988	1988	1988	0
324	20250306	144100	10818355	1988	1988	1988	1988	0
325	20250306	144000	10818355	1988	1988	1988	1988	0
326	20250306	143900	10818355	1988	1988	1988	1988	0
327	20250306	143800	10818355	1988	1988	1988	1988	0
328	20250306	143700	10818355	1988	1988	1988	1988	0
329	20250306	143600	10818355	1988	1988	1988	1988	0
330	20250306	143500	10818355	1988	1988	1988	1988	0
331	20250306	143400	10818355	1988	1988	1988	1988	6
332	20250306	143300	10806427	1988	1988	1988	1988	3
333	20250306	143200	10800463	1988	1988	1988	1988	0
334	20250306	143100	10800463	1988	1988	1988	1988	0
335	20250306	143000	10800463	1988	1988	1988	1988	0
336	20250306	142900	10800463	1988	1988	1988	1988	0
337	20250306	142800	10800463	1988	1988	1988	1988	0
338	20250306	142700	10800463	1988	1988	1988	1988	0
339	20250306	142600	10800463	1988	1988	1988	1988	0
340	20250306	142500	10800463	1988	1988	1988	1988	0
341	20250306	142400	10800463	1988	1988	1988	1988	0
342	20250306	142300	10800463	1988	1988	1988	1988	0
343	20250306	142200	10800463	1988	1988	1988	1988	0
344	20250306	142100	10800463	1988	1988	1988	1988	0
345	20250306	142000	10800463	1988	1988	1988	1988	0
346	20250306	141900	10800463	1988	1988	1988	1988	0
347	20250306	141800	10800463	1988	1988	1988	1988	0
348	20250306	141700	10800463	1988	1988	1988	1988	0
349	20250306	141600	10800463	1988	1988	1988	1988	0
350	20250306	141500	10800463	1988	1988	1988	1988	0
351	20250306	141400	10800463	1988	1988	1988	1988	0
352	20250306	141300	10800463	1988	1988	1988	1988	0
353	20250306	141200	10800463	1988	1988	1988	1988	1
354	20250306	141100	10798475	1982	1982	1982	1982	374
355	20250306	141000	10057207	1982	1982	1982	1982	14
356	20250306	140900	10029459	1989	1989	1989	1989	0
357	20250306	140800	10029459	1989	1989	1989	1989	0
358	20250306	140700	10029459	1989	1989	1989	1989	0
359	20250306	140600	10029459	1989	1989	1989	1989	0
360	20250306	140500	10029459	1989	1989	1989	1989	0
361	20250306	140400	10029459	1989	1989	1989	1989	0
362	20250306	140300	10029459	1989	1989	1989	1989	0
363	20250306	140200	10029459	1989	1989	1989	1989	0
364	20250306	140100	10029459	1989	1989	1989	1989	0
365	20250306	140000	10029459	1989	1989	1989	1989	0
366	20250306	135900	10029459	1989	1989	1989	1989	0
367	20250306	135800	10029459	1989	1989	1989	1989	0
368	20250306	135700	10029459	1989	1989	1989	1989	0
369	20250306	135600	10029459	1989	1989	1989	1989	0
370	20250306	135500	10029459	1989	1989	1989	1989	0
371	20250306	135400	10029459	1989	1989	1989	1989	0
372	20250306	135300	10029459	1989	1989	1989	1989	0
373	20250306	135200	10029459	1989	1989	1989	1989	0
374	20250306	135100	10029459	1989	1989	1989	1989	0
375	20250306	135000	10029459	1989	1989	1989	1989	0
376	20250306	134900	10029459	1989	1989	1989	1989	0
377	20250306	134800	10029459	1989	1989	1989	1989	0
378	20250306	134700	10029459	1989	1989	1989	1989	0
379	20250306	134600	10029459	1989	1989	1989	1989	0
380	20250306	134500	10029459	1989	1989	1989	1989	0
381	20250306	134400	10029459	1989	1989	1989	1989	0
382	20250306	134300	10029459	1989	1989	1989	1989	0
383	20250306	134200	10029459	1989	1989	1989	1989	0
384	20250306	134100	10029459	1989	1989	1989	1989	0
385	20250306	134000	10029459	1989	1989	1989	1989	0
386	20250306	133900	10029459	1989	1989	1989	1989	0
387	20250306	133800	10029459	1989	1989	1989	1989	0
388	20250306	133700	10029459	1989	1989	1989	1989	0
389	20250306	133600	10029459	1989	1989	1989	1989	0
390	20250306	133500	10029459	1989	1989	1989	1989	0
391	20250306	133400	10029459	1989	1989	1989	1989	0
392	20250306	133300	10029459	1989	1989	1989	1989	0
393	20250306	133200	10029459	1989	1989	1989	1989	0
394	20250306	133100	10029459	1989	1989	1989	1989	0
395	20250306	133000	10029459	1989	1989	1989	1989	0
396	20250306	132900	10029459	1989	1989	1989	1989	0
397	20250306	132800	10029459	1989	1989	1989	1989	0
398	20250306	132700	10029459	1989	1989	1989	1989	0
399	20250306	132600	10029459	1989	1989	1989	1989	0
400	20250306	132500	10029459	1989	1989	1989	1989	0
401	20250306	132400	10029459	1989	1989	1989	1989	0
402	20250306	132300	10029459	1989	1989	1989	1989	0
403	20250306	132200	10029459	1989	1989	1989	1989	0
404	20250306	132100	10029459	1989	1989	1989	1989	0
405	20250306	132000	10029459	1989	1989	1989	1989	0
406	20250306	131900	10029459	1989	1989	1989	1989	0
407	20250306	131800	10029459	1989	1989	1989	1989	0
408	20250306	131700	10029459	1989	1989	1989	1989	0
409	20250306	131600	10029459	1989	1989	1989	1989	0
410	20250306	131500	10029459	1989	1989	1989	1989	0
411	20250306	131400	10029459	1989	1989	1989	1989	0
412	20250306	131300	10029459	1989	1989	1989	1989	0
413	20250306	131200	10029459	1989	1989	1989	1989	0
414	20250306	131100	10029459	1989	1989	1989	1989	0
415	20250306	131000	10029459	1989	1989	1989	1989	0
416	20250306	130900	10029459	1989	1989	1989	1989	0
417	20250306	130800	10029459	1989	1989	1989	1989	0
418	20250306	130700	10029459	1989	1989	1989	1989	0
419	20250306	130600	10029459	1989	1989	1989	1989	0
420	20250306	130500	10029459	1989	1989	1989	1989	0
421	20250306	130400	10029459	1989	1989	1989	1989	0
422	20250306	130300	10029459	1989	1989	1989	1989	0
423	20250306	130200	10029459	1989	1989	1989	1989	0
424	20250306	130100	10029459	1989	1989	1989	1989	0
425	20250306	130000	10029459	1989	1989	1989	1989	0
426	20250306	125900	10029459	1989	1989	1989	1989	0
427	20250306	125800	10029459	1989	1989	1989	1989	0
428	20250306	125700	10029459	1989	1989	1989	1989	1
429	20250306	125600	10027470	1974	1974	1974	1974	0
430	20250306	125500	10027470	1974	1974	1974	1974	0
431	20250306	125400	10027470	1974	1974	1974	1974	0
432	20250306	125300	10027470	1974	1980	1980	1974	631
433	20250306	125200	8780749	1989	1989	1989	1989	0
434	20250306	125100	8780749	1989	1989	1989	1989	0
435	20250306	125000	8780749	1989	1989	1989	1989	0
436	20250306	124900	8780749	1989	1989	1989	1989	0
437	20250306	124800	8780749	1989	1989	1989	1989	0
438	20250306	124700	8780749	1989	1989	1989	1989	0
439	20250306	124600	8780749	1989	1989	1989	1989	0
440	20250306	124500	8780749	1989	1989	1989	1989	0
441	20250306	124400	8780749	1989	1989	1989	1989	0
442	20250306	124300	8780749	1989	1989	1989	1989	0
443	20250306	124200	8780749	1989	1989	1989	1989	0
444	20250306	124100	8780749	1989	1989	1989	1989	0
445	20250306	124000	8780749	1989	1989	1989	1989	0
446	20250306	123900	8780749	1989	1989	1989	1989	0
447	20250306	123800	8780749	1989	1989	1989	1989	0
448	20250306	123700	8780749	1989	1989	1989	1989	0
449	20250306	123600	8780749	1989	1989	1989	1989	0
450	20250306	123500	8780749	1989	1989	1989	1989	0
451	20250306	123400	8780749	1989	1989	1989	1989	0
452	20250306	123300	8780749	1989	1989	1989	1989	0
453	20250306	123200	8780749	1989	1989	1989	1989	0
454	20250306	123100	8780749	1989	1989	1989	1989	0
455	20250306	123000	8780749	1989	1989	1989	1989	0
456	20250306	122900	8780749	1989	1989	1989	1989	0
457	20250306	122800	8780749	1989	1989	1989	1989	0
458	20250306	122700	8780749	1989	1989	1989	1989	0
459	20250306	122600	8780749	1989	1989	1989	1989	0
460	20250306	122500	8780749	1989	1989	1989	1989	0
461	20250306	122400	8780749	1989	1989	1989	1989	0
462	20250306	122300	8780749	1989	1989	1989	1989	0
463	20250306	122200	8780749	1989	1989	1989	1989	0
464	20250306	122100	8780749	1989	1989	1989	1989	0
465	20250306	122000	8780749	1989	1989	1989	1989	0
466	20250306	121900	8780749	1989	1989	1989	1989	0
467	20250306	121800	8780749	1989	1989	1989	1989	0
468	20250306	121700	8780749	1989	1989	1989	1989	0
469	20250306	121600	8780749	1989	1989	1989	1989	0
470	20250306	121500	8780749	1989	1989	1989	1989	0
471	20250306	121400	8780749	1989	1989	1989	1989	0
472	20250306	121300	8780749	1989	1989	1989	1989	0
473	20250306	121200	8780749	1989	1989	1989	1989	0
474	20250306	121100	8780749	1989	1989	1989	1989	0
475	20250306	121000	8780749	1989	1989	1989	1989	0
476	20250306	120900	8780749	1989	1989	1989	1989	0
477	20250306	120800	8780749	1989	1989	1989	1989	0
478	20250306	120700	8780749	1989	1989	1989	1989	0
479	20250306	120600	8780749	1989	1989	1989	1989	0
480	20250306	120500	8780749	1989	1989	1989	1989	0
481	20250306	120400	8780749	1989	1989	1989	1989	0
482	20250306	120300	8780749	1989	1989	1989	1989	0
483	20250306	120200	8780749	1989	1989	1989	1989	0
484	20250306	120100	8780749	1989	1989	1989	1989	0
485	20250306	120000	8780749	1989	1989	1989	1989	0
486	20250306	115900	8780749	1989	1989	1989	1989	0
487	20250306	115800	8780749	1989	1989	1989	1989	0
488	20250306	115700	8780749	1989	1989	1989	1989	84
489	20250306	115600	8613673	1990	1990	1990	1990	0
490	20250306	115500	8613673	1990	1990	1990	1990	0
491	20250306	115400	8613673	1990	1990	1990	1990	0
492	20250306	115300	8613673	1990	1990	1990	1990	0
493	20250306	115200	8613673	1990	1990	1990	1990	0
494	20250306	115100	8613673	1990	1990	1990	1990	0
495	20250306	115000	8613673	1990	1990	1990	1990	0
496	20250306	114900	8613673	1990	1990	1990	1990	2
497	20250306	114800	8609693	1990	1990	1990	1990	0
498	20250306	114700	8609693	1990	1990	1990	1990	0
499	20250306	114600	8609693	1990	1990	1990	1990	0
500	20250306	114500	8609693	1990	1990	1990	1990	0
501	20250306	114400	8609693	1990	1990	1990	1990	0
502	20250306	114300	8609693	1990	1990	1990	1990	0
503	20250306	114200	8609693	1990	1990	1990	1990	0
504	20250306	114100	8609693	1990	1990	1990	1990	1
505	20250306	114000	8607703	1990	1990	1990	1990	0
506	20250306	113900	8607703	1990	1990	1990	1990	0
507	20250306	113800	8607703	1990	1990	1990	1990	0
508	20250306	113700	8607703	1990	1990	1990	1990	0
509	20250306	113600	8607703	1990	1990	1990	1990	0
510	20250306	113500	8607703	1990	1990	1990	1990	0
511	20250306	113400	8607703	1990	1990	1990	1990	0
512	20250306	113300	8607703	1990	1990	1990	1990	0
513	20250306	113200	8607703	1990	1990	1990	1990	27
514	20250306	113100	8553973	1990	1990	1990	1990	0
515	20250306	113000	8553973	1990	1990	1990	1990	0
516	20250306	112900	8553973	1990	1990	1990	1990	0
517	20250306	112800	8553973	1990	1990	1990	1990	0
518	20250306	112700	8553973	1990	1990	1990	1990	0
519	20250306	112600	8553973	1990	1990	1990	1990	0
520	20250306	112500	8553973	1990	1990	1990	1990	1
521	20250306	112400	8551983	1974	1987	1987	1974	1000
522	20250306	112300	6569440	1990	1990	1990	1990	0
523	20250306	112200	6569440	1990	1990	1990	1990	0
524	20250306	112100	6569440	1990	1990	1990	1990	0
525	20250306	112000	6569440	1990	1990	1990	1990	0
526	20250306	111900	6569440	1990	1990	1990	1990	0
527	20250306	111800	6569440	1990	1990	1990	1990	0
528	20250306	111700	6569440	1990	1990	1990	1990	0
529	20250306	111600	6569440	1990	1990	1990	1990	0
530	20250306	111500	6569440	1990	1990	1990	1990	0
531	20250306	111400	6569440	1990	1990	1990	1990	0
532	20250306	111300	6569440	1990	1990	1990	1990	0
533	20250306	111200	6569440	1990	1990	1990	1990	0
534	20250306	111100	6569440	1990	1990	1990	1990	0
535	20250306	111000	6569440	1990	1990	1990	1990	0
536	20250306	110900	6569440	1990	1990	1990	1990	0
537	20250306	110800	6569440	1990	1990	1990	1990	0
538	20250306	110700	6569440	1990	1990	1990	1990	0
539	20250306	110600	6569440	1990	1990	1990	1990	0
540	20250306	110500	6569440	1990	1990	1990	1990	0
541	20250306	110400	6569440	1990	1990	1990	1990	0
542	20250306	110300	6569440	1990	1990	1990	1990	0
543	20250306	110200	6569440	1990	1990	1990	1990	0
544	20250306	110100	6569440	1990	1990	1990	1990	0
545	20250306	110000	6569440	1990	1990	1990	1990	0
546	20250306	105900	6569440	1990	1990	1990	1990	500
547	20250306	105800	5574440	1990	1990	1990	1990	0
548	20250306	105700	5574440	1990	1990	1990	1990	0
549	20250306	105600	5574440	1990	1990	1990	1990	0
550	20250306	105500	5574440	1990	1990	1990	1990	0
551	20250306	105400	5574440	1990	1990	1990	1990	0
552	20250306	105300	5574440	1990	1990	1990	1990	0
553	20250306	105200	5574440	1990	1990	1990	1990	0
554	20250306	105100	5574440	1990	1990	1990	1990	0
555	20250306	105000	5574440	1990	1990	1990	1990	0
556	20250306	104900	5574440	1990	1990	1990	1990	0
557	20250306	104800	5574440	1990	1990	1990	1990	0
558	20250306	104700	5574440	1990	1990	1990	1990	0
559	20250306	104600	5574440	1990	1990	1990	1990	1
560	20250306	104500	5572450	1990	1990	1990	1990	0
561	20250306	104400	5572450	1990	1990	1990	1990	0
562	20250306	104300	5572450	1990	1990	1990	1990	0
563	20250306	104200	5572450	1990	1990	1990	1990	0
564	20250306	104100	5572450	1990	1990	1990	1990	0
565	20250306	104000	5572450	1990	1990	1990	1990	0
566	20250306	103900	5572450	1990	1990	1990	1990	0
567	20250306	103800	5572450	1990	1990	1990	1990	0
568	20250306	103700	5572450	1990	1990	1990	1990	0
569	20250306	103600	5572450	1990	1990	1990	1990	0
570	20250306	103500	5572450	1990	1990	1990	1990	51
571	20250306	103400	5470960	1990	1990	1990	1990	0
572	20250306	103300	5470960	1990	1990	1990	1990	0
573	20250306	103200	5470960	1990	1990	1990	1990	101
574	20250306	103100	5269970	1990	1990	1990	1990	0
575	20250306	103000	5269970	1990	1990	1990	1990	0
576	20250306	102900	5269970	1990	1990	1990	1990	0
577	20250306	102800	5269970	1990	1990	1990	1990	0
578	20250306	102700	5269970	1990	1990	1990	1990	0
579	20250306	102600	5269970	1990	1990	1990	1990	0
580	20250306	102500	5269970	1990	1990	1990	1990	0
581	20250306	102400	5269970	1990	1990	1990	1990	0
582	20250306	102300	5269970	1990	1990	1990	1990	0
583	20250306	102200	5269970	1990	1990	1990	1990	0
584	20250306	102100	5269970	1990	1990	1990	1990	0
585	20250306	102000	5269970	1990	1989	1990	1989	50
586	20250306	101900	5170478	1989	1989	1989	1989	0
587	20250306	101800	5170478	1989	1989	1989	1989	0
588	20250306	101700	5170478	1989	1989	1989	1989	0
589	20250306	101600	5170478	1989	1989	1989	1989	0
590	20250306	101500	5170478	1989	1989	1989	1989	0
591	20250306	101400	5170478	1989	1989	1989	1989	0
592	20250306	101300	5170478	1989	1989	1989	1989	0
593	20250306	101200	5170478	1989	1989	1989	1989	0
594	20250306	101100	5170478	1989	1989	1989	1989	0
595	20250306	101000	5170478	1989	1989	1989	1989	0
596	20250306	100900	5170478	1989	1989	1989	1989	0
597	20250306	100800	5170478	1989	1989	1989	1989	1
598	20250306	100700	5168489	1989	1989	1989	1989	0
599	20250306	100600	5168489	1989	1989	1989	1989	0
600	20250306	100500	5168489	1989	1989	1989	1989	0
601	20250306	100400	5168489	1989	1989	1989	1989	20
602	20250306	100300	5128709	1989	1989	1989	1989	0
603	20250306	100200	5128709	1989	1989	1989	1989	0
604	20250306	100100	5128709	1989	1989	1989	1989	0
605	20250306	100000	5128709	1989	1989	1989	1989	0
606	20250306	095900	5128709	1989	1989	1989	1989	0
607	20250306	095800	5128709	1989	1989	1989	1989	0
608	20250306	095700	5128709	1989	1989	1989	1989	0
609	20250306	095600	5128709	1989	1989	1989	1989	0
610	20250306	095500	5128709	1989	1989	1989	1989	0
611	20250306	095400	5128709	1989	1989	1989	1989	0
612	20250306	095300	5128709	1989	1989	1989	1989	0
613	20250306	095200	5128709	1989	1989	1989	1989	0
614	20250306	095100	5128709	1989	1989	1989	1989	102
615	20250306	095000	4925831	1989	1989	1989	1989	141
616	20250306	094900	4645382	1990	1990	1990	1990	0
617	20250306	094800	4645382	1990	1990	1990	1990	0
618	20250306	094700	4645382	1990	1990	1990	1990	0
619	20250306	094600	4645382	1990	1990	1990	1990	0
620	20250306	094500	4645382	1990	1989	1990	1989	2008
621	20250306	094400	649503	1989	1989	1989	1989	9
622	20250306	094300	631602	1984	1984	1984	1984	0
623	20250306	094200	631602	1984	1984	1984	1984	0
624	20250306	094100	631602	1984	1984	1984	1984	0
625	20250306	094000	631602	1984	1984	1984	1984	0
626	20250306	093900	631602	1984	1984	1984	1984	0
627	20250306	093800	631602	1984	1984	1984	1984	0
628	20250306	093700	631602	1984	1984	1984	1984	0
629	20250306	093600	631602	1984	1984	1984	1984	0
630	20250306	093500	631602	1984	1989	1989	1984	268
631	20250306	093400	99390	1990	1990	1990	1990	2
632	20250306	093300	95410	1990	1990	1990	1990	0
633	20250306	093200	95410	1990	1990	1990	1990	0
634	20250306	093100	95410	1990	1990	1990	1990	0
635	20250306	093000	95410	1990	1990	1990	1990	5
636	20250306	092900	85460	1985	1985	1985	1985	0
637	20250306	092800	85460	1985	1985	1985	1985	0
638	20250306	092700	85460	1985	1985	1985	1985	0
639	20250306	092600	85460	1985	1985	1985	1985	0
640	20250306	092500	85460	1985	1985	1985	1985	1
641	20250306	092400	83475	1990	1990	1990	1990	0
642	20250306	092300	83475	1990	1990	1990	1990	0
643	20250306	092200	83475	1990	1990	1990	1990	0
644	20250306	092100	83475	1990	1990	1990	1990	0
645	20250306	092000	83475	1990	1990	1990	1990	0
646	20250306	091900	83475	1990	1990	1990	1990	0
647	20250306	091800	83475	1990	1990	1990	1990	0
648	20250306	091700	83475	1990	1990	1990	1990	0
649	20250306	091600	83475	1990	1990	1990	1990	0
650	20250306	091500	83475	1990	1990	1990	1990	1
651	20250306	091400	81485	1983	1983	1983	1983	15
652	20250306	091300	51740	1990	1990	1990	1990	19
653	20250306	091200	13930	1990	1990	1990	1990	0
654	20250306	091100	13930	1990	1990	1990	1990	0
655	20250306	091000	13930	1990	1990	1990	1990	0
656	20250306	090900	13930	1990	1990	1990	1990	0
657	20250306	090800	13930	1990	1990	1990	1990	7
658	20250306	090700	0	1983	1983	1983	1983	0
659	20250306	090600	0	1983	1983	1983	1983	0
660	20250306	090500	0	1983	1983	1983	1983	0
661	20250306	090400	0	1983	1983	1983	1983	0
662	20250306	090300	0	1983	1983	1983	1983	0
663	20250306	090200	0	1983	1983	1983	1983	0
664	20250306	090100	0	1983	1983	1983	1983	0
665	20250306	090000	0	1983	1983	1983	1983	0