KissMeData/088910/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	200400	38337230	1998	1998	1998	1998	256
3	20250307	200300	38337230	1998	1998	1998	1998	0
4	20250307	200200	38337230	1998	1998	1998	1998	0
5	20250307	200100	38337230	1998	1998	1998	1998	0
6	20250307	200000	38337230	1998	1998	1998	1998	0
7	20250307	195900	38337230	1998	1998	1998	1998	0
8	20250307	195800	38337230	1998	1998	1998	1998	0
9	20250307	195700	38337230	1998	1998	1998	1998	0
10	20250307	195600	38337230	1998	1998	1998	1998	0
11	20250307	195500	38337230	1998	1998	1998	1998	0
12	20250307	195400	38337230	1998	1998	1998	1998	0
13	20250307	195300	38337230	1998	1998	1998	1998	0
14	20250307	195200	38337230	1998	1998	1998	1998	0
15	20250307	195100	38337230	1998	1998	1998	1998	0
16	20250307	195000	38337230	1998	1998	1998	1998	0
17	20250307	194900	38337230	1998	1998	1998	1998	0
18	20250307	194800	38337230	1998	1998	1998	1998	0
19	20250307	194700	38337230	1998	1998	1998	1998	0
20	20250307	194600	38337230	1998	1998	1998	1998	0
21	20250307	194500	38337230	1998	1998	1998	1998	0
22	20250307	194400	38337230	1998	1998	1998	1998	0
23	20250307	194300	38337230	1998	1998	1998	1998	0
24	20250307	194200	38337230	1998	1998	1998	1998	0
25	20250307	194100	38337230	1998	1998	1998	1998	0
26	20250307	194000	38337230	1998	1998	1998	1998	0
27	20250307	193900	38337230	1998	1998	1998	1998	0
28	20250307	193800	38337230	1998	1998	1998	1998	0
29	20250307	193700	38337230	1998	1998	1998	1998	0
30	20250307	193600	38337230	1998	1998	1998	1998	0
31	20250307	193500	38337230	1998	1998	1998	1998	0
32	20250307	193400	38337230	1998	1998	1998	1998	256
33	20250307	193300	38337230	1998	1998	1998	1998	0
34	20250307	193200	38337230	1998	1998	1998	1998	0
35	20250307	193100	38337230	1998	1998	1998	1998	0
36	20250307	193000	38337230	1998	1998	1998	1998	0
37	20250307	192900	38337230	1998	1998	1998	1998	0
38	20250307	192800	38337230	1998	1998	1998	1998	0
39	20250307	192700	38337230	1998	1998	1998	1998	0
40	20250307	192600	38337230	1998	1998	1998	1998	0
41	20250307	192500	38337230	1998	1998	1998	1998	0
42	20250307	192400	38337230	1998	1998	1998	1998	0
43	20250307	192300	38337230	1998	1998	1998	1998	0
44	20250307	192200	38337230	1998	1998	1998	1998	0
45	20250307	192100	38337230	1998	1998	1998	1998	0
46	20250307	192000	38337230	1998	1998	1998	1998	0
47	20250307	191900	38337230	1998	1998	1998	1998	0
48	20250307	191800	38337230	1998	1998	1998	1998	0
49	20250307	191700	38337230	1998	1998	1998	1998	0
50	20250307	191600	38337230	1998	1998	1998	1998	0
51	20250307	191500	38337230	1998	1998	1998	1998	0
52	20250307	191400	38337230	1998	1998	1998	1998	0
53	20250307	191300	38337230	1998	1998	1998	1998	0
54	20250307	191200	38337230	1998	1998	1998	1998	0
55	20250307	191100	38337230	1998	1998	1998	1998	0
56	20250307	191000	38337230	1998	1998	1998	1998	0
57	20250307	190900	38337230	1998	1998	1998	1998	0
58	20250307	190800	38337230	1998	1998	1998	1998	0
59	20250307	190700	38337230	1998	1998	1998	1998	0
60	20250307	190600	38337230	1998	1998	1998	1998	0
61	20250307	190500	38337230	1998	1998	1998	1998	0
62	20250307	190400	38337230	1998	1998	1998	1998	256
63	20250307	190300	38337230	1998	1998	1998	1998	0
64	20250307	190200	38337230	1998	1998	1998	1998	0
65	20250307	190100	38337230	1998	1998	1998	1998	0
66	20250307	190000	38337230	1998	1998	1998	1998	0
67	20250307	185900	38337230	1998	1998	1998	1998	0
68	20250307	185800	38337230	1998	1998	1998	1998	0
69	20250307	185700	38337230	1998	1998	1998	1998	0
70	20250307	185600	38337230	1998	1998	1998	1998	0
71	20250307	185500	38337230	1998	1998	1998	1998	0
72	20250307	185400	38337230	1998	1998	1998	1998	0
73	20250307	185300	38337230	1998	1998	1998	1998	0
74	20250307	185200	38337230	1998	1998	1998	1998	0
75	20250307	185100	38337230	1998	1998	1998	1998	0
76	20250307	185000	38337230	1998	1998	1998	1998	0
77	20250307	184900	38337230	1998	1998	1998	1998	0
78	20250307	184800	38337230	1998	1998	1998	1998	0
79	20250307	184700	38337230	1998	1998	1998	1998	0
80	20250307	184600	38337230	1998	1998	1998	1998	0
81	20250307	184500	38337230	1998	1998	1998	1998	0
82	20250307	184400	38337230	1998	1998	1998	1998	0
83	20250307	184300	38337230	1998	1998	1998	1998	0
84	20250307	184200	38337230	1998	1998	1998	1998	0
85	20250307	184100	38337230	1998	1998	1998	1998	0
86	20250307	184000	38337230	1998	1998	1998	1998	0
87	20250307	183900	38337230	1998	1998	1998	1998	0
88	20250307	183800	38337230	1998	1998	1998	1998	0
89	20250307	183700	38337230	1998	1998	1998	1998	0
90	20250307	183600	38337230	1998	1998	1998	1998	0
91	20250307	183500	38337230	1998	1998	1998	1998	0
92	20250307	183400	38337230	1998	1998	1998	1998	256
93	20250307	183300	38337230	1998	1998	1998	1998	0
94	20250307	183200	38337230	1998	1998	1998	1998	0
95	20250307	183100	38337230	1998	1998	1998	1998	0
96	20250307	183000	38337230	1998	1998	1998	1998	0
97	20250307	182900	38337230	1998	1998	1998	1998	0
98	20250307	182800	38337230	1998	1998	1998	1998	0
99	20250307	182700	38337230	1998	1998	1998	1998	0
100	20250307	182600	38337230	1998	1998	1998	1998	0
101	20250307	182500	38337230	1998	1998	1998	1998	0
102	20250307	182400	38337230	1998	1998	1998	1998	0
103	20250307	182300	38337230	1998	1998	1998	1998	0
104	20250307	182200	38337230	1998	1998	1998	1998	0
105	20250307	182100	38337230	1998	1998	1998	1998	0
106	20250307	182000	38337230	1998	1998	1998	1998	0
107	20250307	181900	38337230	1998	1998	1998	1998	0
108	20250307	181800	38337230	1998	1998	1998	1998	0
109	20250307	181700	38337230	1998	1998	1998	1998	0
110	20250307	181600	38337230	1998	1998	1998	1998	0
111	20250307	181500	38337230	1998	1998	1998	1998	0
112	20250307	181400	38337230	1998	1998	1998	1998	0
113	20250307	181300	38337230	1998	1998	1998	1998	0
114	20250307	181200	38337230	1998	1998	1998	1998	0
115	20250307	181100	38337230	1998	1998	1998	1998	0
116	20250307	181000	38337230	1998	1998	1998	1998	0
117	20250307	180900	38337230	1998	1998	1998	1998	0
118	20250307	180800	38337230	1998	1998	1998	1998	0
119	20250307	180700	38337230	1998	1998	1998	1998	0
120	20250307	180600	38337230	1998	1998	1998	1998	0
121	20250307	180500	38337230	1998	1998	1998	1998	0
122	20250307	180400	38337230	1998	1998	1998	1998	256
123	20250307	180300	38337230	1998	1998	1998	1998	0
124	20250307	180200	38337230	1998	1998	1998	1998	0
125	20250307	180100	38337230	1998	1998	1998	1998	0
126	20250307	180000	38337230	1998	1998	1998	1998	0
127	20250307	175900	38337230	1998	1998	1998	1998	0
128	20250307	175800	38337230	1998	1998	1998	1998	0
129	20250307	175700	38337230	1998	1998	1998	1998	0
130	20250307	175600	38337230	1998	1998	1998	1998	0
131	20250307	175500	38337230	1998	1998	1998	1998	0
132	20250307	175400	38337230	1998	1998	1998	1998	0
133	20250307	175300	38337230	1998	1998	1998	1998	0
134	20250307	175200	38337230	1998	1998	1998	1998	0
135	20250307	175100	38337230	1998	1998	1998	1998	0
136	20250307	175000	38337230	1998	1998	1998	1998	0
137	20250307	174900	38337230	1998	1998	1998	1998	0
138	20250307	174800	38337230	1998	1998	1998	1998	0
139	20250307	174700	38337230	1998	1998	1998	1998	0
140	20250307	174600	38337230	1998	1998	1998	1998	0
141	20250307	174500	38337230	1998	1998	1998	1998	0
142	20250307	174400	38337230	1998	1998	1998	1998	0
143	20250307	174300	38337230	1998	1998	1998	1998	0
144	20250307	174200	38337230	1998	1998	1998	1998	0
145	20250307	174100	38337230	1998	1998	1998	1998	0
146	20250307	174000	38337230	1998	1998	1998	1998	0
147	20250307	173900	38337230	1998	1998	1998	1998	0
148	20250307	173800	38337230	1998	1998	1998	1998	0
149	20250307	173700	38337230	1998	1998	1998	1998	0
150	20250307	173600	38337230	1998	1998	1998	1998	0
151	20250307	173500	38337230	1998	1998	1998	1998	0
152	20250307	173400	38337230	1998	1998	1998	1998	256
153	20250307	173300	38337230	1998	1998	1998	1998	0
154	20250307	173200	38337230	1998	1998	1998	1998	0
155	20250307	173100	38337230	1998	1998	1998	1998	0
156	20250307	173000	38337230	1998	1998	1998	1998	0
157	20250307	172900	38337230	1998	1998	1998	1998	0
158	20250307	172800	38337230	1998	1998	1998	1998	0
159	20250307	172700	38337230	1998	1998	1998	1998	0
160	20250307	172600	38337230	1998	1998	1998	1998	0
161	20250307	172500	38337230	1998	1998	1998	1998	0
162	20250307	172400	38337230	1998	1998	1998	1998	0
163	20250307	172300	38337230	1998	1998	1998	1998	0
164	20250307	172200	38337230	1998	1998	1998	1998	0
165	20250307	172100	38337230	1998	1998	1998	1998	0
166	20250307	172000	38337230	1998	1998	1998	1998	0
167	20250307	171900	38337230	1998	1998	1998	1998	0
168	20250307	171800	38337230	1998	1998	1998	1998	0
169	20250307	171700	38337230	1998	1998	1998	1998	0
170	20250307	171600	38337230	1998	1998	1998	1998	0
171	20250307	171500	38337230	1998	1998	1998	1998	0
172	20250307	171400	38337230	1998	1998	1998	1998	0
173	20250307	171300	38337230	1998	1998	1998	1998	0
174	20250307	171200	38337230	1998	1998	1998	1998	0
175	20250307	171100	38337230	1998	1998	1998	1998	0
176	20250307	171000	38337230	1998	1998	1998	1998	0
177	20250307	170900	38337230	1998	1998	1998	1998	0
178	20250307	170800	38337230	1998	1998	1998	1998	0
179	20250307	170700	38337230	1998	1998	1998	1998	0
180	20250307	170600	38337230	1998	1998	1998	1998	0
181	20250307	170500	38337230	1998	1998	1998	1998	0
182	20250307	170400	38337230	1998	1998	1998	1998	256
183	20250307	170300	38337230	1998	1998	1998	1998	0
184	20250307	170200	38337230	1998	1998	1998	1998	0
185	20250307	170100	38337230	1998	1998	1998	1998	0
186	20250307	170000	38337230	1998	1998	1998	1998	0
187	20250307	165900	38337230	1998	1998	1998	1998	0
188	20250307	165800	38337230	1998	1998	1998	1998	0
189	20250307	165700	38337230	1998	1998	1998	1998	0
190	20250307	165600	38337230	1998	1998	1998	1998	0
191	20250307	165500	38337230	1998	1998	1998	1998	0
192	20250307	165400	38337230	1998	1998	1998	1998	0
193	20250307	165300	38337230	1998	1998	1998	1998	0
194	20250307	165200	38337230	1998	1998	1998	1998	0
195	20250307	165100	38337230	1998	1998	1998	1998	0
196	20250307	165000	38337230	1998	1998	1998	1998	0
197	20250307	164900	38337230	1998	1998	1998	1998	0
198	20250307	164800	38337230	1998	1998	1998	1998	0
199	20250307	164700	38337230	1998	1998	1998	1998	0
200	20250307	164600	38337230	1998	1998	1998	1998	0
201	20250307	164500	38337230	1998	1998	1998	1998	0
202	20250307	164400	38337230	1998	1998	1998	1998	0
203	20250307	164300	38337230	1998	1998	1998	1998	0
204	20250307	164200	38337230	1998	1998	1998	1998	0
205	20250307	164100	38337230	1998	1998	1998	1998	0
206	20250307	164000	38337230	1998	1998	1998	1998	0
207	20250307	163900	38337230	1998	1998	1998	1998	0
208	20250307	163800	38337230	1998	1998	1998	1998	0
209	20250307	163700	38337230	1998	1998	1998	1998	0
210	20250307	163600	38337230	1998	1998	1998	1998	0
211	20250307	163500	38337230	1998	1998	1998	1998	0
212	20250307	163400	38337230	1998	1998	1998	1998	256
213	20250307	163300	38337230	1998	1998	1998	1998	0
214	20250307	163200	38337230	1998	1998	1998	1998	0
215	20250307	163100	38337230	1998	1998	1998	1998	0
216	20250307	163000	38337230	1998	1998	1998	1998	0
217	20250307	162900	38337230	1998	1998	1998	1998	0
218	20250307	162800	38337230	1998	1998	1998	1998	0
219	20250307	162700	38337230	1998	1998	1998	1998	0
220	20250307	162600	38337230	1998	1998	1998	1998	0
221	20250307	162500	38337230	1998	1998	1998	1998	0
222	20250307	162400	38337230	1998	1998	1998	1998	0
223	20250307	162300	38337230	1998	1998	1998	1998	0
224	20250307	162200	38337230	1998	1998	1998	1998	0
225	20250307	162100	38337230	1998	1998	1998	1998	0
226	20250307	162000	38337230	1998	1998	1998	1998	0
227	20250307	161900	38337230	1998	1998	1998	1998	0
228	20250307	161800	38337230	1998	1998	1998	1998	0
229	20250307	161700	38337230	1998	1998	1998	1998	0
230	20250307	161600	38337230	1998	1998	1998	1998	0
231	20250307	161500	38337230	1998	1998	1998	1998	0
232	20250307	161400	38337230	1998	1998	1998	1998	0
233	20250307	161300	38337230	1998	1998	1998	1998	0
234	20250307	161200	38337230	1998	1998	1998	1998	0
235	20250307	161100	38337230	1998	1998	1998	1998	0
236	20250307	161000	38337230	1998	1998	1998	1998	0
237	20250307	160900	38337230	1998	1998	1998	1998	0
238	20250307	160800	38337230	1998	1998	1998	1998	0
239	20250307	160700	38337230	1998	1998	1998	1998	0
240	20250307	160600	38337230	1998	1998	1998	1998	0
241	20250307	160500	38337230	1998	1998	1998	1998	0
242	20250307	160400	38337230	1998	1998	1998	1998	256
243	20250307	160300	38337230	1998	1998	1998	1998	0
244	20250307	160200	38337230	1998	1998	1998	1998	0
245	20250307	160100	38337230	1998	1998	1998	1998	0
246	20250307	160000	38337230	1998	1998	1998	1998	0
247	20250307	155900	38337230	1998	1998	1998	1998	0
248	20250307	155800	38337230	1998	1998	1998	1998	0
249	20250307	155700	38337230	1998	1998	1998	1998	0
250	20250307	155600	38337230	1998	1998	1998	1998	0
251	20250307	155500	38337230	1998	1998	1998	1998	0
252	20250307	155400	38337230	1998	1998	1998	1998	0
253	20250307	155300	38337230	1998	1998	1998	1998	0
254	20250307	155200	38337230	1998	1998	1998	1998	0
255	20250307	155100	38337230	1998	1998	1998	1998	0
256	20250307	155000	38337230	1998	1998	1998	1998	0
257	20250307	154900	38337230	1998	1998	1998	1998	0
258	20250307	154800	38337230	1998	1998	1998	1998	0
259	20250307	154700	38337230	1998	1998	1998	1998	0
260	20250307	154600	38337230	1998	1998	1998	1998	0
261	20250307	154500	38337230	1998	1998	1998	1998	0
262	20250307	154400	38337230	1998	1998	1998	1998	0
263	20250307	154300	38337230	1998	1998	1998	1998	0
264	20250307	154200	38337230	1998	1998	1998	1998	0
265	20250307	154100	38337230	1998	1998	1998	1998	0
266	20250307	154000	38337230	1998	1998	1998	1998	0
267	20250307	153900	38337230	1998	1998	1998	1998	0
268	20250307	153800	38337230	1998	1998	1998	1998	0
269	20250307	153700	38337230	1998	1998	1998	1998	0
270	20250307	153600	38337230	1998	1998	1998	1998	0
271	20250307	153500	38337230	1998	1998	1998	1998	0
272	20250307	153400	38337230	1998	1998	1998	1998	256
273	20250307	153300	38337230	1998	1998	1998	1998	0
274	20250307	153200	38337230	1998	1998	1998	1998	0
275	20250307	153100	38337230	1998	1998	1998	1998	0
276	20250307	153000	38337230	1998	1998	1998	1998	256
277	20250307	152900	37825742	1998	1998	1998	1998	0
278	20250307	152800	37825742	1998	1998	1998	1998	0
279	20250307	152700	37825742	1998	1998	1998	1998	0
280	20250307	152600	37825742	1998	1998	1998	1998	0
281	20250307	152500	37825742	1998	1998	1998	1998	0
282	20250307	152400	37825742	1998	1998	1998	1998	0
283	20250307	152300	37825742	1998	1998	1998	1998	0
284	20250307	152200	37825742	1998	1998	1998	1998	0
285	20250307	152100	37825742	1998	1998	1998	1998	0
286	20250307	152000	37825742	1998	1998	1998	1998	0
287	20250307	151900	37825742	1998	1998	1998	1998	100
288	20250307	151800	37625942	1994	1994	1994	1994	1000
289	20250307	151700	35631942	1994	1994	1994	1994	440
290	20250307	151600	34754582	1994	1994	1994	1994	0
291	20250307	151500	34754582	1994	1994	1994	1994	0
292	20250307	151400	34754582	1994	1994	1994	1994	0
293	20250307	151300	34754582	1994	1994	1994	1994	0
294	20250307	151200	34754582	1994	1994	1994	1994	0
295	20250307	151100	34754582	1994	1994	1994	1994	0
296	20250307	151000	34754582	1994	1994	1994	1994	280
297	20250307	150900	34196262	1994	1994	1994	1994	0
298	20250307	150800	34196262	1994	1994	1994	1994	20
299	20250307	150700	34156382	1994	1994	1994	1994	7
300	20250307	150600	34142424	1997	1995	1997	1995	500
301	20250307	150500	33144004	1994	1994	1994	1994	0
302	20250307	150400	33144004	1994	1994	1994	1994	0
303	20250307	150300	33144004	1994	1994	1994	1994	0
304	20250307	150200	33144004	1994	1994	1994	1994	0
305	20250307	150100	33144004	1994	1994	1994	1994	0
306	20250307	150000	33144004	1994	1994	1994	1994	2
307	20250307	145900	33140016	1995	1995	1995	1995	0
308	20250307	145800	33140016	1995	1995	1995	1995	0
309	20250307	145700	33140016	1995	1995	1995	1995	0
310	20250307	145600	33140016	1995	1995	1995	1995	0
311	20250307	145500	33140016	1995	1995	1995	1995	0
312	20250307	145400	33140016	1995	1995	1995	1995	0
313	20250307	145300	33140016	1995	1995	1995	1995	0
314	20250307	145200	33140016	1995	1995	1995	1995	0
315	20250307	145100	33140016	1995	1995	1995	1995	0
316	20250307	145000	33140016	1995	1995	1995	1995	0
317	20250307	144900	33140016	1995	1995	1995	1995	0
318	20250307	144800	33140016	1995	1995	1995	1995	0
319	20250307	144700	33140016	1995	1995	1995	1995	135
320	20250307	144600	32870691	1997	1997	1997	1997	0
321	20250307	144500	32870691	1997	1997	1997	1997	0
322	20250307	144400	32870691	1997	1997	1997	1997	0
323	20250307	144300	32870691	1997	1997	1997	1997	0
324	20250307	144200	32870691	1997	1997	1997	1997	0
325	20250307	144100	32870691	1997	1997	1997	1997	0
326	20250307	144000	32870691	1997	1997	1997	1997	0
327	20250307	143900	32870691	1997	1997	1997	1997	10
328	20250307	143800	32850721	1996	1996	1996	1996	0
329	20250307	143700	32850721	1996	1996	1996	1996	0
330	20250307	143600	32850721	1996	1996	1996	1996	0
331	20250307	143500	32850721	1996	1996	1996	1996	0
332	20250307	143400	32850721	1996	1996	1996	1996	0
333	20250307	143300	32850721	1996	1996	1996	1996	0
334	20250307	143200	32850721	1996	1996	1996	1996	27
335	20250307	143100	32796829	1997	1997	1997	1997	25
336	20250307	143000	32746904	1998	1998	1998	1998	0
337	20250307	142900	32746904	1998	1998	1998	1998	0
338	20250307	142800	32746904	1998	1998	1998	1998	0
339	20250307	142700	32746904	1998	1998	1998	1998	0
340	20250307	142600	32746904	1998	1998	1998	1998	0
341	20250307	142500	32746904	1998	1998	1998	1998	0
342	20250307	142400	32746904	1998	1998	1998	1998	0
343	20250307	142300	32746904	1998	1998	1998	1998	0
344	20250307	142200	32746904	1998	1998	1998	1998	0
345	20250307	142100	32746904	1998	1998	1998	1998	0
346	20250307	142000	32746904	1998	1998	1998	1998	0
347	20250307	141900	32746904	1998	1998	1998	1998	0
348	20250307	141800	32746904	1998	1998	1998	1998	0
349	20250307	141700	32746904	1998	1998	1998	1998	0
350	20250307	141600	32746904	1998	1998	1998	1998	0
351	20250307	141500	32746904	1998	1998	1998	1998	0
352	20250307	141400	32746904	1998	1998	1998	1998	0
353	20250307	141300	32746904	1998	1998	1998	1998	0
354	20250307	141200	32746904	1998	1998	1998	1998	0
355	20250307	141100	32746904	1998	1998	1998	1998	0
356	20250307	141000	32746904	1998	1998	1998	1998	0
357	20250307	140900	32746904	1998	1998	1998	1998	0
358	20250307	140800	32746904	1998	1998	1998	1998	0
359	20250307	140700	32746904	1998	1998	1998	1998	0
360	20250307	140600	32746904	1998	1998	1998	1998	0
361	20250307	140500	32746904	1998	1998	1998	1998	0
362	20250307	140400	32746904	1998	1998	1998	1998	0
363	20250307	140300	32746904	1998	1998	1998	1998	1
364	20250307	140200	32744906	1998	1998	1998	1998	0
365	20250307	140100	32744906	1998	1998	1998	1998	0
366	20250307	140000	32744906	1998	1998	1998	1998	0
367	20250307	135900	32744906	1998	1998	1998	1998	0
368	20250307	135800	32744906	1998	1998	1998	1998	0
369	20250307	135700	32744906	1998	1998	1998	1998	0
370	20250307	135600	32744906	1998	1998	1998	1998	0
371	20250307	135500	32744906	1998	1998	1998	1998	5
372	20250307	135400	32734916	1998	1998	1998	1998	0
373	20250307	135300	32734916	1998	1998	1998	1998	0
374	20250307	135200	32734916	1998	1998	1998	1998	0
375	20250307	135100	32734916	1998	1998	1998	1998	0
376	20250307	135000	32734916	1998	1998	1998	1998	0
377	20250307	134900	32734916	1998	1998	1998	1998	0
378	20250307	134800	32734916	1998	1998	1998	1998	0
379	20250307	134700	32734916	1998	1998	1998	1998	0
380	20250307	134600	32734916	1998	1998	1998	1998	0
381	20250307	134500	32734916	1998	1998	1998	1998	100
382	20250307	134400	32535116	1993	1993	1993	1993	0
383	20250307	134300	32535116	1993	1993	1993	1993	0
384	20250307	134200	32535116	1993	1993	1993	1993	146
385	20250307	134100	32244138	1990	1990	1990	1990	0
386	20250307	134000	32244138	1990	1990	1990	1990	0
387	20250307	133900	32244138	1990	1990	1990	1990	0
388	20250307	133800	32244138	1990	1990	1990	1990	0
389	20250307	133700	32244138	1990	1990	1990	1990	0
390	20250307	133600	32244138	1990	1990	1990	1990	0
391	20250307	133500	32244138	1990	1990	1990	1990	0
392	20250307	133400	32244138	1990	1990	1990	1990	0
393	20250307	133300	32244138	1990	1990	1990	1990	0
394	20250307	133200	32244138	1990	1990	1990	1990	0
395	20250307	133100	32244138	1990	1990	1990	1990	0
396	20250307	133000	32244138	1990	1990	1990	1990	0
397	20250307	132900	32244138	1990	1990	1990	1990	0
398	20250307	132800	32244138	1990	1990	1990	1990	0
399	20250307	132700	32244138	1990	1990	1990	1990	0
400	20250307	132600	32244138	1990	1991	1991	1990	501
401	20250307	132500	31247135	1993	1993	1993	1993	0
402	20250307	132400	31247135	1993	1993	1993	1993	0
403	20250307	132300	31247135	1993	1993	1993	1993	0
404	20250307	132200	31247135	1993	1993	1993	1993	0
405	20250307	132100	31247135	1993	1993	1993	1993	0
406	20250307	132000	31247135	1993	1993	1993	1993	0
407	20250307	131900	31247135	1993	1993	1993	1993	0
408	20250307	131800	31247135	1993	1993	1993	1993	0
409	20250307	131700	31247135	1993	1993	1993	1993	0
410	20250307	131600	31247135	1993	1993	1993	1993	0
411	20250307	131500	31247135	1993	1994	1994	1992	2869
412	20250307	131400	25529225	1994	1994	1994	1994	0
413	20250307	131300	25529225	1994	1994	1994	1994	0
414	20250307	131200	25529225	1994	1994	1994	1994	0
415	20250307	131100	25529225	1994	1994	1994	1994	0
416	20250307	131000	25529225	1994	1994	1994	1994	0
417	20250307	130900	25529225	1994	1994	1994	1994	140
418	20250307	130800	25250065	1997	1997	1997	1997	46
419	20250307	130700	25158203	1996	1996	1996	1996	0
420	20250307	130600	25158203	1996	1996	1996	1996	0
421	20250307	130500	25158203	1996	1996	1996	1996	12
422	20250307	130400	25134251	1995	1995	1995	1995	50
423	20250307	130300	25034501	1994	1994	1994	1994	0
424	20250307	130200	25034501	1994	1994	1994	1994	0
425	20250307	130100	25034501	1994	1994	1994	1994	0
426	20250307	130000	25034501	1994	1994	1994	1994	0
427	20250307	125900	25034501	1994	1994	1994	1994	0
428	20250307	125800	25034501	1994	1994	1994	1994	0
429	20250307	125700	25034501	1994	1994	1994	1994	0
430	20250307	125600	25034501	1994	1994	1994	1994	0
431	20250307	125500	25034501	1994	1994	1994	1994	0
432	20250307	125400	25034501	1994	1994	1994	1994	2
433	20250307	125300	25030513	1994	1994	1994	1994	0
434	20250307	125200	25030513	1994	1994	1994	1994	1
435	20250307	125100	25028519	1994	1994	1994	1994	0
436	20250307	125000	25028519	1994	1994	1994	1994	0
437	20250307	124900	25028519	1994	1994	1994	1994	0
438	20250307	124800	25028519	1994	1994	1994	1994	0
439	20250307	124700	25028519	1994	1994	1994	1994	0
440	20250307	124600	25028519	1994	1994	1994	1994	0
441	20250307	124500	25028519	1994	1994	1994	1994	0
442	20250307	124400	25028519	1994	1994	1994	1994	0
443	20250307	124300	25028519	1994	1994	1994	1994	0
444	20250307	124200	25028519	1994	1994	1994	1994	0
445	20250307	124100	25028519	1994	1994	1994	1994	0
446	20250307	124000	25028519	1994	1994	1994	1994	0
447	20250307	123900	25028519	1994	1994	1994	1994	6
448	20250307	123800	25016555	1993	1993	1993	1993	0
449	20250307	123700	25016555	1993	1993	1993	1993	0
450	20250307	123600	25016555	1993	1993	1993	1993	0
451	20250307	123500	25016555	1993	1993	1993	1993	0
452	20250307	123400	25016555	1993	1993	1993	1993	0
453	20250307	123300	25016555	1993	1993	1993	1993	0
454	20250307	123200	25016555	1993	1993	1993	1993	0
455	20250307	123100	25016555	1993	1993	1993	1993	0
456	20250307	123000	25016555	1993	1993	1993	1993	200
457	20250307	122900	24617955	1993	1993	1993	1993	0
458	20250307	122800	24617955	1993	1993	1993	1993	0
459	20250307	122700	24617955	1993	1993	1993	1993	0
460	20250307	122600	24617955	1993	1993	1993	1993	0
461	20250307	122500	24617955	1993	1993	1993	1993	500
462	20250307	122400	23621455	1994	1994	1994	1994	0
463	20250307	122300	23621455	1994	1994	1994	1994	0
464	20250307	122200	23621455	1994	1994	1994	1994	0
465	20250307	122100	23621455	1994	1994	1994	1994	500
466	20250307	122000	22624455	1993	1993	1993	1993	0
467	20250307	121900	22624455	1993	1993	1993	1993	0
468	20250307	121800	22624455	1993	1993	1993	1993	0
469	20250307	121700	22624455	1993	1993	1993	1993	0
470	20250307	121600	22624455	1993	1993	1993	1993	0
471	20250307	121500	22624455	1993	1993	1993	1993	0
472	20250307	121400	22624455	1993	1993	1993	1993	0
473	20250307	121300	22624455	1993	1993	1993	1993	0
474	20250307	121200	22624455	1993	1993	1993	1993	0
475	20250307	121100	22624455	1993	1993	1993	1993	0
476	20250307	121000	22624455	1993	1993	1993	1993	0
477	20250307	120900	22624455	1993	1993	1993	1993	0
478	20250307	120800	22624455	1993	1993	1993	1993	0
479	20250307	120700	22624455	1993	1993	1993	1993	0
480	20250307	120600	22624455	1993	1993	1993	1993	0
481	20250307	120500	22624455	1993	1993	1993	1993	0
482	20250307	120400	22624455	1993	1993	1993	1993	0
483	20250307	120300	22624455	1993	1993	1993	1993	0
484	20250307	120200	22624455	1993	1993	1993	1993	0
485	20250307	120100	22624455	1993	1993	1993	1993	0
486	20250307	120000	22624455	1993	1993	1993	1993	0
487	20250307	115900	22624455	1993	1993	1993	1993	0
488	20250307	115800	22624455	1993	1993	1993	1993	0
489	20250307	115700	22624455	1993	1993	1993	1993	0
490	20250307	115600	22624455	1993	1993	1993	1993	0
491	20250307	115500	22624455	1993	1993	1993	1993	0
492	20250307	115400	22624455	1993	1993	1993	1993	0
493	20250307	115300	22624455	1993	1993	1993	1993	0
494	20250307	115200	22624455	1993	1994	1994	1993	403
495	20250307	115100	21821113	1995	1995	1995	1995	0
496	20250307	115000	21821113	1995	1995	1995	1995	0
497	20250307	114900	21821113	1995	1995	1995	1995	0
498	20250307	114800	21821113	1995	1995	1995	1995	0
499	20250307	114700	21821113	1995	1995	1995	1995	0
500	20250307	114600	21821113	1995	1995	1995	1995	0
501	20250307	114500	21821113	1995	1995	1995	1995	0
502	20250307	114400	21821113	1995	1995	1995	1995	0
503	20250307	114300	21821113	1995	1995	1995	1995	0
504	20250307	114200	21821113	1995	1995	1995	1995	0
505	20250307	114100	21821113	1995	1995	1995	1995	0
506	20250307	114000	21821113	1995	1995	1995	1995	0
507	20250307	113900	21821113	1995	1995	1995	1995	0
508	20250307	113800	21821113	1995	1995	1995	1995	0
509	20250307	113700	21821113	1995	1995	1995	1995	0
510	20250307	113600	21821113	1995	1995	1995	1995	0
511	20250307	113500	21821113	1995	1995	1995	1995	340
512	20250307	113400	21142813	1995	1995	1995	1995	0
513	20250307	113300	21142813	1995	1995	1995	1995	0
514	20250307	113200	21142813	1995	1995	1995	1995	0
515	20250307	113100	21142813	1995	1995	1995	1995	0
516	20250307	113000	21142813	1995	1995	1995	1995	1677
517	20250307	112900	17797198	1994	1994	1994	1994	0
518	20250307	112800	17797198	1994	1994	1994	1994	0
519	20250307	112700	17797198	1994	1993	1994	1993	1455
520	20250307	112600	14896378	1993	1993	1993	1993	0
521	20250307	112500	14896378	1993	1993	1993	1993	0
522	20250307	112400	14896378	1993	1993	1993	1993	0
523	20250307	112300	14896378	1993	1993	1993	1993	0
524	20250307	112200	14896378	1993	1993	1993	1993	0
525	20250307	112100	14896378	1993	1993	1993	1993	0
526	20250307	112000	14896378	1993	1993	1993	1993	0
527	20250307	111900	14896378	1993	1993	1993	1993	0
528	20250307	111800	14896378	1993	1993	1993	1993	0
529	20250307	111700	14896378	1993	1993	1993	1993	0
530	20250307	111600	14896378	1993	1993	1993	1993	0
531	20250307	111500	14896378	1993	1993	1993	1993	0
532	20250307	111400	14896378	1993	1993	1993	1993	0
533	20250307	111300	14896378	1993	1993	1993	1993	0
534	20250307	111200	14896378	1993	1993	1993	1993	0
535	20250307	111100	14896378	1993	1993	1993	1993	0
536	20250307	111000	14896378	1993	1993	1993	1993	0
537	20250307	110900	14896378	1993	1992	1993	1992	1851
538	20250307	110800	11208064	1992	1992	1992	1992	0
539	20250307	110700	11208064	1992	1992	1992	1992	0
540	20250307	110600	11208064	1992	1992	1992	1992	5
541	20250307	110500	11198104	1992	1990	1992	1990	2000
542	20250307	110400	7216504	1990	1990	1990	1990	0
543	20250307	110300	7216504	1990	1990	1990	1990	0
544	20250307	110200	7216504	1990	1990	1990	1990	0
545	20250307	110100	7216504	1990	1990	1990	1990	0
546	20250307	110000	7216504	1990	1990	1990	1990	0
547	20250307	105900	7216504	1990	1990	1990	1990	0
548	20250307	105800	7216504	1990	1990	1990	1990	0
549	20250307	105700	7216504	1990	1990	1990	1990	0
550	20250307	105600	7216504	1990	1990	1990	1990	0
551	20250307	105500	7216504	1990	1990	1990	1990	300
552	20250307	105400	6619504	1989	1989	1989	1989	982
553	20250307	105300	4666306	1989	1989	1989	1989	0
554	20250307	105200	4666306	1989	1989	1989	1989	0
555	20250307	105100	4666306	1989	1988	1989	1988	731
556	20250307	105000	3213077	1988	1988	1988	1988	0
557	20250307	104900	3213077	1988	1988	1988	1988	0
558	20250307	104800	3213077	1988	1988	1988	1988	0
559	20250307	104700	3213077	1988	1988	1988	1988	0
560	20250307	104600	3213077	1988	1988	1988	1988	0
561	20250307	104500	3213077	1988	1988	1988	1988	0
562	20250307	104400	3213077	1988	1988	1988	1988	0
563	20250307	104300	3213077	1988	1988	1988	1988	0
564	20250307	104200	3213077	1988	1988	1988	1988	0
565	20250307	104100	3213077	1988	1988	1988	1988	0
566	20250307	104000	3213077	1988	1988	1988	1988	0
567	20250307	103900	3213077	1988	1988	1988	1988	0
568	20250307	103800	3213077	1988	1988	1988	1988	0
569	20250307	103700	3213077	1988	1988	1988	1988	0
570	20250307	103600	3213077	1988	1988	1988	1988	0
571	20250307	103500	3213077	1988	1988	1988	1988	0
572	20250307	103400	3213077	1988	1988	1988	1988	0
573	20250307	103300	3213077	1988	1988	1988	1988	1
574	20250307	103200	3211089	1982	1982	1982	1982	1
575	20250307	103100	3209107	1988	1988	1988	1988	0
576	20250307	103000	3209107	1988	1988	1988	1988	0
577	20250307	102900	3209107	1988	1988	1988	1988	0
578	20250307	102800	3209107	1988	1988	1988	1988	0
579	20250307	102700	3209107	1988	1988	1988	1988	0
580	20250307	102600	3209107	1988	1988	1988	1988	0
581	20250307	102500	3209107	1988	1988	1988	1988	0
582	20250307	102400	3209107	1988	1988	1988	1988	0
583	20250307	102300	3209107	1988	1988	1988	1988	0
584	20250307	102200	3209107	1988	1988	1988	1988	51
585	20250307	102100	3107719	1988	1988	1988	1988	0
586	20250307	102000	3107719	1988	1988	1988	1988	0
587	20250307	101900	3107719	1988	1988	1988	1988	0
588	20250307	101800	3107719	1988	1988	1988	1988	0
589	20250307	101700	3107719	1988	1988	1988	1988	1
590	20250307	101600	3105731	1982	1982	1982	1982	0
591	20250307	101500	3105731	1982	1982	1982	1982	1
592	20250307	101400	3103749	1988	1988	1988	1988	0
593	20250307	101300	3103749	1988	1988	1988	1988	0
594	20250307	101200	3103749	1988	1988	1988	1988	0
595	20250307	101100	3103749	1988	1988	1988	1988	17
596	20250307	101000	3069953	1989	1989	1989	1989	0
597	20250307	100900	3069953	1989	1989	1989	1989	0
598	20250307	100800	3069953	1989	1989	1989	1989	0
599	20250307	100700	3069953	1989	1989	1989	1989	0
600	20250307	100600	3069953	1989	1989	1989	1989	0
601	20250307	100500	3069953	1989	1989	1989	1989	0
602	20250307	100400	3069953	1989	1989	1989	1989	0
603	20250307	100300	3069953	1989	1989	1989	1989	0
604	20250307	100200	3069953	1989	1989	1989	1989	0
605	20250307	100100	3069953	1989	1989	1989	1989	0
606	20250307	100000	3069953	1989	1989	1989	1989	0
607	20250307	095900	3069953	1989	1989	1989	1989	0
608	20250307	095800	3069953	1989	1989	1989	1989	0
609	20250307	095700	3069953	1989	1989	1989	1989	0
610	20250307	095600	3069953	1989	1989	1989	1989	0
611	20250307	095500	3069953	1989	1989	1989	1989	0
612	20250307	095400	3069953	1989	1989	1989	1989	0
613	20250307	095300	3069953	1989	1989	1989	1989	0
614	20250307	095200	3069953	1989	1989	1989	1989	2
615	20250307	095100	3065975	1989	1989	1989	1989	0
616	20250307	095000	3065975	1989	1989	1989	1989	0
617	20250307	094900	3065975	1989	1989	1989	1989	0
618	20250307	094800	3065975	1989	1989	1989	1989	1
619	20250307	094700	3063986	1989	1989	1989	1989	0
620	20250307	094600	3063986	1989	1989	1989	1989	13
621	20250307	094500	3038129	1989	1989	1989	1989	1
622	20250307	094400	3036140	1980	1980	1980	1980	0
623	20250307	094300	3036140	1980	1980	1980	1980	0
624	20250307	094200	3036140	1980	1980	1980	1980	0
625	20250307	094100	3036140	1980	1980	1980	1980	65
626	20250307	094000	2907440	1991	1991	1991	1991	0
627	20250307	093900	2907440	1991	1991	1991	1991	0
628	20250307	093800	2907440	1991	1991	1991	1991	0
629	20250307	093700	2907440	1991	1991	1991	1991	0
630	20250307	093600	2907440	1991	1991	1991	1991	0
631	20250307	093500	2907440	1991	1991	1991	1991	0
632	20250307	093400	2907440	1991	1991	1991	1991	0
633	20250307	093300	2907440	1991	1991	1991	1991	0
634	20250307	093200	2907440	1991	1991	1991	1991	0
635	20250307	093100	2907440	1991	1991	1991	1991	774
636	20250307	093000	1366406	1991	1991	1991	1991	0
637	20250307	092900	1366406	1991	1991	1991	1991	0
638	20250307	092800	1366406	1991	1991	1991	1991	0
639	20250307	092700	1366406	1991	1991	1991	1991	0
640	20250307	092600	1366406	1991	1991	1991	1991	0
641	20250307	092500	1366406	1991	1991	1991	1991	96
642	20250307	092400	1175270	1992	1992	1992	1992	0
643	20250307	092300	1175270	1992	1992	1992	1992	0
644	20250307	092200	1175270	1992	1992	1992	1992	0
645	20250307	092100	1175270	1992	1992	1992	1992	0
646	20250307	092000	1175270	1992	1992	1992	1992	0
647	20250307	091900	1175270	1992	1992	1992	1992	0
648	20250307	091800	1175270	1992	1992	1992	1992	0
649	20250307	091700	1175270	1992	1992	1992	1992	5
650	20250307	091600	1165310	1991	1991	1991	1991	17
651	20250307	091500	1131463	1991	1991	1991	1991	0
652	20250307	091400	1131463	1991	1991	1991	1991	0
653	20250307	091300	1131463	1991	1991	1991	1991	0
654	20250307	091200	1131463	1991	1991	1991	1991	0
655	20250307	091100	1131463	1991	1987	1991	1985	65
656	20250307	091000	1002246	1988	1988	1988	1988	0
657	20250307	090900	1002246	1988	1988	1988	1988	0
658	20250307	090800	1002246	1988	1988	1988	1988	0
659	20250307	090700	1002246	1988	1988	1988	1988	0
660	20250307	090600	1002246	1988	1988	1988	1988	1
661	20250307	090500	1000258	1979	1979	1979	1979	0
662	20250307	090400	1000258	1979	1980	1988	1979	504
663	20250307	090300	0	1988	1988	1988	1988	0
664	20250307	090200	0	1988	1988	1988	1988	0
665	20250307	090100	0	1988	1988	1988	1988	0
666	20250307	090000	0	1988	1988	1988	1988	0