KissMeData/469880/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	214900	1272469	1999	1999	1999	1999	10
3	20250327	214800	1272469	1999	1999	1999	1999	0
4	20250327	214700	1272469	1999	1999	1999	1999	0
5	20250327	214600	1272469	1999	1999	1999	1999	0
6	20250327	214500	1272469	1999	1999	1999	1999	0
7	20250327	214400	1272469	1999	1999	1999	1999	0
8	20250327	214300	1272469	1999	1999	1999	1999	0
9	20250327	214200	1272469	1999	1999	1999	1999	0
10	20250327	214100	1272469	1999	1999	1999	1999	0
11	20250327	214000	1272469	1999	1999	1999	1999	0
12	20250327	213900	1272469	1999	1999	1999	1999	0
13	20250327	213800	1272469	1999	1999	1999	1999	0
14	20250327	213700	1272469	1999	1999	1999	1999	0
15	20250327	213600	1272469	1999	1999	1999	1999	0
16	20250327	213500	1272469	1999	1999	1999	1999	0
17	20250327	213400	1272469	1999	1999	1999	1999	0
18	20250327	213300	1272469	1999	1999	1999	1999	0
19	20250327	213200	1272469	1999	1999	1999	1999	0
20	20250327	213100	1272469	1999	1999	1999	1999	0
21	20250327	213000	1272469	1999	1999	1999	1999	0
22	20250327	212900	1272469	1999	1999	1999	1999	0
23	20250327	212800	1272469	1999	1999	1999	1999	0
24	20250327	212700	1272469	1999	1999	1999	1999	0
25	20250327	212600	1272469	1999	1999	1999	1999	0
26	20250327	212500	1272469	1999	1999	1999	1999	0
27	20250327	212400	1272469	1999	1999	1999	1999	0
28	20250327	212300	1272469	1999	1999	1999	1999	0
29	20250327	212200	1272469	1999	1999	1999	1999	0
30	20250327	212100	1272469	1999	1999	1999	1999	0
31	20250327	212000	1272469	1999	1999	1999	1999	0
32	20250327	211900	1272469	1999	1999	1999	1999	10
33	20250327	211800	1272469	1999	1999	1999	1999	0
34	20250327	211700	1272469	1999	1999	1999	1999	0
35	20250327	211600	1272469	1999	1999	1999	1999	0
36	20250327	211500	1272469	1999	1999	1999	1999	0
37	20250327	211400	1272469	1999	1999	1999	1999	0
38	20250327	211300	1272469	1999	1999	1999	1999	0
39	20250327	211200	1272469	1999	1999	1999	1999	0
40	20250327	211100	1272469	1999	1999	1999	1999	0
41	20250327	211000	1272469	1999	1999	1999	1999	0
42	20250327	210900	1272469	1999	1999	1999	1999	0
43	20250327	210800	1272469	1999	1999	1999	1999	0
44	20250327	210700	1272469	1999	1999	1999	1999	0
45	20250327	210600	1272469	1999	1999	1999	1999	0
46	20250327	210500	1272469	1999	1999	1999	1999	0
47	20250327	210400	1272469	1999	1999	1999	1999	0
48	20250327	210300	1272469	1999	1999	1999	1999	0
49	20250327	210200	1272469	1999	1999	1999	1999	0
50	20250327	210100	1272469	1999	1999	1999	1999	0
51	20250327	210000	1272469	1999	1999	1999	1999	0
52	20250327	205900	1272469	1999	1999	1999	1999	0
53	20250327	205800	1272469	1999	1999	1999	1999	0
54	20250327	205700	1272469	1999	1999	1999	1999	0
55	20250327	205600	1272469	1999	1999	1999	1999	0
56	20250327	205500	1272469	1999	1999	1999	1999	0
57	20250327	205400	1272469	1999	1999	1999	1999	0
58	20250327	205300	1272469	1999	1999	1999	1999	0
59	20250327	205200	1272469	1999	1999	1999	1999	0
60	20250327	205100	1272469	1999	1999	1999	1999	0
61	20250327	205000	1272469	1999	1999	1999	1999	0
62	20250327	204900	1272469	1999	1999	1999	1999	10
63	20250327	204800	1272469	1999	1999	1999	1999	0
64	20250327	204700	1272469	1999	1999	1999	1999	0
65	20250327	204600	1272469	1999	1999	1999	1999	0
66	20250327	204500	1272469	1999	1999	1999	1999	0
67	20250327	204400	1272469	1999	1999	1999	1999	0
68	20250327	204300	1272469	1999	1999	1999	1999	0
69	20250327	204200	1272469	1999	1999	1999	1999	0
70	20250327	204100	1272469	1999	1999	1999	1999	0
71	20250327	204000	1272469	1999	1999	1999	1999	0
72	20250327	203900	1272469	1999	1999	1999	1999	0
73	20250327	203800	1272469	1999	1999	1999	1999	0
74	20250327	203700	1272469	1999	1999	1999	1999	0
75	20250327	203600	1272469	1999	1999	1999	1999	0
76	20250327	203500	1272469	1999	1999	1999	1999	0
77	20250327	203400	1272469	1999	1999	1999	1999	0
78	20250327	203300	1272469	1999	1999	1999	1999	0
79	20250327	203200	1272469	1999	1999	1999	1999	0
80	20250327	203100	1272469	1999	1999	1999	1999	0
81	20250327	203000	1272469	1999	1999	1999	1999	0
82	20250327	202900	1272469	1999	1999	1999	1999	0
83	20250327	202800	1272469	1999	1999	1999	1999	0
84	20250327	202700	1272469	1999	1999	1999	1999	0
85	20250327	202600	1272469	1999	1999	1999	1999	0
86	20250327	202500	1272469	1999	1999	1999	1999	0
87	20250327	202400	1272469	1999	1999	1999	1999	0
88	20250327	202300	1272469	1999	1999	1999	1999	0
89	20250327	202200	1272469	1999	1999	1999	1999	0
90	20250327	202100	1272469	1999	1999	1999	1999	0
91	20250327	202000	1272469	1999	1999	1999	1999	0
92	20250327	201900	1272469	1999	1999	1999	1999	10
93	20250327	201800	1272469	1999	1999	1999	1999	0
94	20250327	201700	1272469	1999	1999	1999	1999	0
95	20250327	201600	1272469	1999	1999	1999	1999	0
96	20250327	201500	1272469	1999	1999	1999	1999	0
97	20250327	201400	1272469	1999	1999	1999	1999	0
98	20250327	201300	1272469	1999	1999	1999	1999	0
99	20250327	201200	1272469	1999	1999	1999	1999	0
100	20250327	201100	1272469	1999	1999	1999	1999	0
101	20250327	201000	1272469	1999	1999	1999	1999	0
102	20250327	200900	1272469	1999	1999	1999	1999	0
103	20250327	200800	1272469	1999	1999	1999	1999	0
104	20250327	200700	1272469	1999	1999	1999	1999	0
105	20250327	200600	1272469	1999	1999	1999	1999	0
106	20250327	200500	1272469	1999	1999	1999	1999	0
107	20250327	200400	1272469	1999	1999	1999	1999	0
108	20250327	200300	1272469	1999	1999	1999	1999	0
109	20250327	200200	1272469	1999	1999	1999	1999	0
110	20250327	200100	1272469	1999	1999	1999	1999	0
111	20250327	200000	1272469	1999	1999	1999	1999	0
112	20250327	195900	1272469	1999	1999	1999	1999	0
113	20250327	195800	1272469	1999	1999	1999	1999	0
114	20250327	195700	1272469	1999	1999	1999	1999	0
115	20250327	195600	1272469	1999	1999	1999	1999	0
116	20250327	195500	1272469	1999	1999	1999	1999	0
117	20250327	195400	1272469	1999	1999	1999	1999	0
118	20250327	195300	1272469	1999	1999	1999	1999	0
119	20250327	195200	1272469	1999	1999	1999	1999	0
120	20250327	195100	1272469	1999	1999	1999	1999	0
121	20250327	195000	1272469	1999	1999	1999	1999	0
122	20250327	194900	1272469	1999	1999	1999	1999	10
123	20250327	194800	1272469	1999	1999	1999	1999	0
124	20250327	194700	1272469	1999	1999	1999	1999	0
125	20250327	194600	1272469	1999	1999	1999	1999	0
126	20250327	194500	1272469	1999	1999	1999	1999	0
127	20250327	194400	1272469	1999	1999	1999	1999	0
128	20250327	194300	1272469	1999	1999	1999	1999	0
129	20250327	194200	1272469	1999	1999	1999	1999	0
130	20250327	194100	1272469	1999	1999	1999	1999	0
131	20250327	194000	1272469	1999	1999	1999	1999	0
132	20250327	193900	1272469	1999	1999	1999	1999	0
133	20250327	193800	1272469	1999	1999	1999	1999	0
134	20250327	193700	1272469	1999	1999	1999	1999	0
135	20250327	193600	1272469	1999	1999	1999	1999	0
136	20250327	193500	1272469	1999	1999	1999	1999	0
137	20250327	193400	1272469	1999	1999	1999	1999	0
138	20250327	193300	1272469	1999	1999	1999	1999	0
139	20250327	193200	1272469	1999	1999	1999	1999	0
140	20250327	193100	1272469	1999	1999	1999	1999	0
141	20250327	193000	1272469	1999	1999	1999	1999	0
142	20250327	192900	1272469	1999	1999	1999	1999	0
143	20250327	192800	1272469	1999	1999	1999	1999	0
144	20250327	192700	1272469	1999	1999	1999	1999	0
145	20250327	192600	1272469	1999	1999	1999	1999	0
146	20250327	192500	1272469	1999	1999	1999	1999	0
147	20250327	192400	1272469	1999	1999	1999	1999	0
148	20250327	192300	1272469	1999	1999	1999	1999	0
149	20250327	192200	1272469	1999	1999	1999	1999	0
150	20250327	192100	1272469	1999	1999	1999	1999	0
151	20250327	192000	1272469	1999	1999	1999	1999	0
152	20250327	191900	1272469	1999	1999	1999	1999	10
153	20250327	191800	1272469	1999	1999	1999	1999	0
154	20250327	191700	1272469	1999	1999	1999	1999	0
155	20250327	191600	1272469	1999	1999	1999	1999	0
156	20250327	191500	1272469	1999	1999	1999	1999	0
157	20250327	191400	1272469	1999	1999	1999	1999	0
158	20250327	191300	1272469	1999	1999	1999	1999	0
159	20250327	191200	1272469	1999	1999	1999	1999	0
160	20250327	191100	1272469	1999	1999	1999	1999	0
161	20250327	191000	1272469	1999	1999	1999	1999	0
162	20250327	190900	1272469	1999	1999	1999	1999	0
163	20250327	190800	1272469	1999	1999	1999	1999	0
164	20250327	190700	1272469	1999	1999	1999	1999	0
165	20250327	190600	1272469	1999	1999	1999	1999	0
166	20250327	190500	1272469	1999	1999	1999	1999	0
167	20250327	190400	1272469	1999	1999	1999	1999	0
168	20250327	190300	1272469	1999	1999	1999	1999	0
169	20250327	190200	1272469	1999	1999	1999	1999	0
170	20250327	190100	1272469	1999	1999	1999	1999	0
171	20250327	190000	1272469	1999	1999	1999	1999	0
172	20250327	185900	1272469	1999	1999	1999	1999	0
173	20250327	185800	1272469	1999	1999	1999	1999	0
174	20250327	185700	1272469	1999	1999	1999	1999	0
175	20250327	185600	1272469	1999	1999	1999	1999	0
176	20250327	185500	1272469	1999	1999	1999	1999	0
177	20250327	185400	1272469	1999	1999	1999	1999	0
178	20250327	185300	1272469	1999	1999	1999	1999	0
179	20250327	185200	1272469	1999	1999	1999	1999	0
180	20250327	185100	1272469	1999	1999	1999	1999	0
181	20250327	185000	1272469	1999	1999	1999	1999	0
182	20250327	184900	1272469	1999	1999	1999	1999	10
183	20250327	184800	1272469	1999	1999	1999	1999	0
184	20250327	184700	1272469	1999	1999	1999	1999	0
185	20250327	184600	1272469	1999	1999	1999	1999	0
186	20250327	184500	1272469	1999	1999	1999	1999	0
187	20250327	184400	1272469	1999	1999	1999	1999	0
188	20250327	184300	1272469	1999	1999	1999	1999	0
189	20250327	184200	1272469	1999	1999	1999	1999	0
190	20250327	184100	1272469	1999	1999	1999	1999	0
191	20250327	184000	1272469	1999	1999	1999	1999	0
192	20250327	183900	1272469	1999	1999	1999	1999	0
193	20250327	183800	1272469	1999	1999	1999	1999	0
194	20250327	183700	1272469	1999	1999	1999	1999	0
195	20250327	183600	1272469	1999	1999	1999	1999	0
196	20250327	183500	1272469	1999	1999	1999	1999	0
197	20250327	183400	1272469	1999	1999	1999	1999	0
198	20250327	183300	1272469	1999	1999	1999	1999	0
199	20250327	183200	1272469	1999	1999	1999	1999	0
200	20250327	183100	1272469	1999	1999	1999	1999	0
201	20250327	183000	1272469	1999	1999	1999	1999	0
202	20250327	182900	1272469	1999	1999	1999	1999	0
203	20250327	182800	1272469	1999	1999	1999	1999	0
204	20250327	182700	1272469	1999	1999	1999	1999	0
205	20250327	182600	1272469	1999	1999	1999	1999	0
206	20250327	182500	1272469	1999	1999	1999	1999	0
207	20250327	182400	1272469	1999	1999	1999	1999	0
208	20250327	182300	1272469	1999	1999	1999	1999	0
209	20250327	182200	1272469	1999	1999	1999	1999	0
210	20250327	182100	1272469	1999	1999	1999	1999	0
211	20250327	182000	1272469	1999	1999	1999	1999	0
212	20250327	181900	1272469	1999	1999	1999	1999	10
213	20250327	181800	1272469	1999	1999	1999	1999	0
214	20250327	181700	1272469	1999	1999	1999	1999	0
215	20250327	181600	1272469	1999	1999	1999	1999	0
216	20250327	181500	1272469	1999	1999	1999	1999	0
217	20250327	181400	1272469	1999	1999	1999	1999	0
218	20250327	181300	1272469	1999	1999	1999	1999	0
219	20250327	181200	1272469	1999	1999	1999	1999	0
220	20250327	181100	1272469	1999	1999	1999	1999	0
221	20250327	181000	1272469	1999	1999	1999	1999	0
222	20250327	180900	1272469	1999	1999	1999	1999	0
223	20250327	180800	1272469	1999	1999	1999	1999	0
224	20250327	180700	1272469	1999	1999	1999	1999	0
225	20250327	180600	1272469	1999	1999	1999	1999	0
226	20250327	180500	1272469	1999	1999	1999	1999	0
227	20250327	180400	1272469	1999	1999	1999	1999	0
228	20250327	180300	1272469	1999	1999	1999	1999	0
229	20250327	180200	1272469	1999	1999	1999	1999	0
230	20250327	180100	1272469	1999	1999	1999	1999	0
231	20250327	180000	1272469	1999	1999	1999	1999	0
232	20250327	175900	1272469	1999	1999	1999	1999	0
233	20250327	175800	1272469	1999	1999	1999	1999	0
234	20250327	175700	1272469	1999	1999	1999	1999	0
235	20250327	175600	1272469	1999	1999	1999	1999	0
236	20250327	175500	1272469	1999	1999	1999	1999	0
237	20250327	175400	1272469	1999	1999	1999	1999	0
238	20250327	175300	1272469	1999	1999	1999	1999	0
239	20250327	175200	1272469	1999	1999	1999	1999	0
240	20250327	175100	1272469	1999	1999	1999	1999	0
241	20250327	175000	1272469	1999	1999	1999	1999	0
242	20250327	174900	1272469	1999	1999	1999	1999	10
243	20250327	174800	1272469	1999	1999	1999	1999	0
244	20250327	174700	1272469	1999	1999	1999	1999	0
245	20250327	174600	1272469	1999	1999	1999	1999	0
246	20250327	174500	1272469	1999	1999	1999	1999	0
247	20250327	174400	1272469	1999	1999	1999	1999	0
248	20250327	174300	1272469	1999	1999	1999	1999	0
249	20250327	174200	1272469	1999	1999	1999	1999	0
250	20250327	174100	1272469	1999	1999	1999	1999	0
251	20250327	174000	1272469	1999	1999	1999	1999	0
252	20250327	173900	1272469	1999	1999	1999	1999	0
253	20250327	173800	1272469	1999	1999	1999	1999	0
254	20250327	173700	1272469	1999	1999	1999	1999	0
255	20250327	173600	1272469	1999	1999	1999	1999	0
256	20250327	173500	1272469	1999	1999	1999	1999	0
257	20250327	173400	1272469	1999	1999	1999	1999	0
258	20250327	173300	1272469	1999	1999	1999	1999	0
259	20250327	173200	1272469	1999	1999	1999	1999	0
260	20250327	173100	1272469	1999	1999	1999	1999	0
261	20250327	173000	1272469	1999	1999	1999	1999	0
262	20250327	172900	1272469	1999	1999	1999	1999	0
263	20250327	172800	1272469	1999	1999	1999	1999	0
264	20250327	172700	1272469	1999	1999	1999	1999	0
265	20250327	172600	1272469	1999	1999	1999	1999	0
266	20250327	172500	1272469	1999	1999	1999	1999	0
267	20250327	172400	1272469	1999	1999	1999	1999	0
268	20250327	172300	1272469	1999	1999	1999	1999	0
269	20250327	172200	1272469	1999	1999	1999	1999	0
270	20250327	172100	1272469	1999	1999	1999	1999	0
271	20250327	172000	1272469	1999	1999	1999	1999	0
272	20250327	171900	1272469	1999	1999	1999	1999	10
273	20250327	171800	1272469	1999	1999	1999	1999	0
274	20250327	171700	1272469	1999	1999	1999	1999	0
275	20250327	171600	1272469	1999	1999	1999	1999	0
276	20250327	171500	1272469	1999	1999	1999	1999	0
277	20250327	171400	1272469	1999	1999	1999	1999	0
278	20250327	171300	1272469	1999	1999	1999	1999	0
279	20250327	171200	1272469	1999	1999	1999	1999	0
280	20250327	171100	1272469	1999	1999	1999	1999	0
281	20250327	171000	1272469	1999	1999	1999	1999	0
282	20250327	170900	1272469	1999	1999	1999	1999	0
283	20250327	170800	1272469	1999	1999	1999	1999	0
284	20250327	170700	1272469	1999	1999	1999	1999	0
285	20250327	170600	1272469	1999	1999	1999	1999	0
286	20250327	170500	1272469	1999	1999	1999	1999	0
287	20250327	170400	1272469	1999	1999	1999	1999	0
288	20250327	170300	1272469	1999	1999	1999	1999	0
289	20250327	170200	1272469	1999	1999	1999	1999	0
290	20250327	170100	1272469	1999	1999	1999	1999	0
291	20250327	170000	1272469	1999	1999	1999	1999	0
292	20250327	165900	1272469	1999	1999	1999	1999	0
293	20250327	165800	1272469	1999	1999	1999	1999	0
294	20250327	165700	1272469	1999	1999	1999	1999	0
295	20250327	165600	1272469	1999	1999	1999	1999	0
296	20250327	165500	1272469	1999	1999	1999	1999	0
297	20250327	165400	1272469	1999	1999	1999	1999	0
298	20250327	165300	1272469	1999	1999	1999	1999	0
299	20250327	165200	1272469	1999	1999	1999	1999	0
300	20250327	165100	1272469	1999	1999	1999	1999	0
301	20250327	165000	1272469	1999	1999	1999	1999	0
302	20250327	164900	1272469	1999	1999	1999	1999	10
303	20250327	164800	1272469	1999	1999	1999	1999	0
304	20250327	164700	1272469	1999	1999	1999	1999	0
305	20250327	164600	1272469	1999	1999	1999	1999	0
306	20250327	164500	1272469	1999	1999	1999	1999	0
307	20250327	164400	1272469	1999	1999	1999	1999	0
308	20250327	164300	1272469	1999	1999	1999	1999	0
309	20250327	164200	1272469	1999	1999	1999	1999	0
310	20250327	164100	1272469	1999	1999	1999	1999	0
311	20250327	164000	1272469	1999	1999	1999	1999	0
312	20250327	163900	1272469	1999	1999	1999	1999	0
313	20250327	163800	1272469	1999	1999	1999	1999	0
314	20250327	163700	1272469	1999	1999	1999	1999	0
315	20250327	163600	1272469	1999	1999	1999	1999	0
316	20250327	163500	1272469	1999	1999	1999	1999	0
317	20250327	163400	1272469	1999	1999	1999	1999	0
318	20250327	163300	1272469	1999	1999	1999	1999	0
319	20250327	163200	1272469	1999	1999	1999	1999	0
320	20250327	163100	1272469	1999	1999	1999	1999	0
321	20250327	163000	1272469	1999	1999	1999	1999	0
322	20250327	162900	1272469	1999	1999	1999	1999	0
323	20250327	162800	1272469	1999	1999	1999	1999	0
324	20250327	162700	1272469	1999	1999	1999	1999	0
325	20250327	162600	1272469	1999	1999	1999	1999	0
326	20250327	162500	1272469	1999	1999	1999	1999	0
327	20250327	162400	1272469	1999	1999	1999	1999	0
328	20250327	162300	1272469	1999	1999	1999	1999	0
329	20250327	162200	1272469	1999	1999	1999	1999	0
330	20250327	162100	1272469	1999	1999	1999	1999	0
331	20250327	162000	1272469	1999	1999	1999	1999	0
332	20250327	161900	1272469	1999	1999	1999	1999	10
333	20250327	161800	1272469	1999	1999	1999	1999	0
334	20250327	161700	1272469	1999	1999	1999	1999	0
335	20250327	161600	1272469	1999	1999	1999	1999	0
336	20250327	161500	1272469	1999	1999	1999	1999	0
337	20250327	161400	1272469	1999	1999	1999	1999	0
338	20250327	161300	1272469	1999	1999	1999	1999	0
339	20250327	161200	1272469	1999	1999	1999	1999	0
340	20250327	161100	1272469	1999	1999	1999	1999	0
341	20250327	161000	1272469	1999	1999	1999	1999	0
342	20250327	160900	1272469	1999	1999	1999	1999	0
343	20250327	160800	1272469	1999	1999	1999	1999	0
344	20250327	160700	1272469	1999	1999	1999	1999	0
345	20250327	160600	1272469	1999	1999	1999	1999	0
346	20250327	160500	1272469	1999	1999	1999	1999	0
347	20250327	160400	1272469	1999	1999	1999	1999	0
348	20250327	160300	1272469	1999	1999	1999	1999	0
349	20250327	160200	1272469	1999	1999	1999	1999	0
350	20250327	160100	1272469	1999	1999	1999	1999	0
351	20250327	160000	1272469	1999	1999	1999	1999	0
352	20250327	155900	1272469	1999	1999	1999	1999	0
353	20250327	155800	1272469	1999	1999	1999	1999	0
354	20250327	155700	1272469	1999	1999	1999	1999	0
355	20250327	155600	1272469	1999	1999	1999	1999	0
356	20250327	155500	1272469	1999	1999	1999	1999	0
357	20250327	155400	1272469	1999	1999	1999	1999	0
358	20250327	155300	1272469	1999	1999	1999	1999	0
359	20250327	155200	1272469	1999	1999	1999	1999	0
360	20250327	155100	1272469	1999	1999	1999	1999	0
361	20250327	155000	1272469	1999	1999	1999	1999	0
362	20250327	154900	1272469	1999	1999	1999	1999	10
363	20250327	154800	1272469	1999	1999	1999	1999	0
364	20250327	154700	1272469	1999	1999	1999	1999	0
365	20250327	154600	1272469	1999	1999	1999	1999	0
366	20250327	154500	1272469	1999	1999	1999	1999	0
367	20250327	154400	1272469	1999	1999	1999	1999	0
368	20250327	154300	1272469	1999	1999	1999	1999	0
369	20250327	154200	1272469	1999	1999	1999	1999	0
370	20250327	154100	1272469	1999	1999	1999	1999	0
371	20250327	154000	1272469	1999	1999	1999	1999	0
372	20250327	153900	1272469	1999	1999	1999	1999	0
373	20250327	153800	1272469	1999	1999	1999	1999	0
374	20250327	153700	1272469	1999	1999	1999	1999	0
375	20250327	153600	1272469	1999	1999	1999	1999	0
376	20250327	153500	1272469	1999	1999	1999	1999	0
377	20250327	153400	1272469	1999	1999	1999	1999	0
378	20250327	153300	1272469	1999	1999	1999	1999	0
379	20250327	153200	1272469	1999	1999	1999	1999	0
380	20250327	153100	1272469	1999	1999	1999	1999	0
381	20250327	153000	1272469	1999	1999	1999	1999	0
382	20250327	152900	1272469	1999	1999	1999	1999	0
383	20250327	152800	1272469	1999	1999	1999	1999	0
384	20250327	152700	1272469	1999	1999	1999	1999	0
385	20250327	152600	1272469	1999	1999	1999	1999	0
386	20250327	152500	1272469	1999	1999	1999	1999	0
387	20250327	152400	1272469	1999	1999	1999	1999	0
388	20250327	152300	1272469	1999	1999	1999	1999	0
389	20250327	152200	1272469	1999	1999	1999	1999	0
390	20250327	152100	1272469	1999	1999	1999	1999	0
391	20250327	152000	1272469	1999	1999	1999	1999	0
392	20250327	151900	1272469	1999	1999	1999	1999	0
393	20250327	151800	1272469	1999	1999	1999	1999	0
394	20250327	151700	1272469	1999	1999	1999	1999	0
395	20250327	151600	1272469	1999	1999	1999	1999	0
396	20250327	151500	1272469	1999	1999	1999	1999	0
397	20250327	151400	1272469	1999	1999	1999	1999	0
398	20250327	151300	1272469	1999	1999	1999	1999	0
399	20250327	151200	1272469	1999	1999	1999	1999	0
400	20250327	151100	1272469	1999	1999	1999	1999	0
401	20250327	151000	1272469	1999	1999	1999	1999	0
402	20250327	150900	1272469	1999	1999	1999	1999	0
403	20250327	150800	1272469	1999	1999	1999	1999	0
404	20250327	150700	1272469	1999	1999	1999	1999	0
405	20250327	150600	1272469	1999	1999	1999	1999	0
406	20250327	150500	1272469	1999	1999	1999	1999	10
407	20250327	150400	1252479	1998	1998	1998	1998	0
408	20250327	150300	1252479	1998	1998	1998	1998	138
409	20250327	150200	976755	1998	1998	1998	1998	0
410	20250327	150100	976755	1998	1998	1998	1998	0
411	20250327	150000	976755	1998	1998	1998	1998	0
412	20250327	145900	976755	1998	1998	1998	1998	0
413	20250327	145800	976755	1998	1998	1998	1998	0
414	20250327	145700	976755	1998	1998	1998	1998	0
415	20250327	145600	976755	1998	1998	1998	1998	0
416	20250327	145500	976755	1998	1998	1998	1998	0
417	20250327	145400	976755	1998	1998	1998	1998	0
418	20250327	145300	976755	1998	1998	1998	1998	0
419	20250327	145200	976755	1998	1998	1998	1998	0
420	20250327	145100	976755	1998	1998	1998	1998	0
421	20250327	145000	976755	1998	1998	1998	1998	0
422	20250327	144900	976755	1998	1998	1998	1998	0
423	20250327	144800	976755	1998	1998	1998	1998	0
424	20250327	144700	976755	1998	1998	1998	1998	0
425	20250327	144600	976755	1998	1998	1998	1998	0
426	20250327	144500	976755	1998	1998	1998	1998	0
427	20250327	144400	976755	1998	1998	1998	1998	0
428	20250327	144300	976755	1998	1998	1998	1998	0
429	20250327	144200	976755	1998	1998	1998	1998	0
430	20250327	144100	976755	1998	1998	1998	1998	0
431	20250327	144000	976755	1998	1998	1998	1998	0
432	20250327	143900	976755	1998	1998	1998	1998	0
433	20250327	143800	976755	1998	1998	1998	1998	9
434	20250327	143700	958773	1998	1998	1998	1998	0
435	20250327	143600	958773	1998	1998	1998	1998	0
436	20250327	143500	958773	1998	1998	1998	1998	0
437	20250327	143400	958773	1998	1998	1998	1998	0
438	20250327	143300	958773	1998	1998	1998	1998	0
439	20250327	143200	958773	1998	1998	1998	1998	0
440	20250327	143100	958773	1998	1998	1998	1998	0
441	20250327	143000	958773	1998	1998	1998	1998	0
442	20250327	142900	958773	1998	1998	1998	1998	0
443	20250327	142800	958773	1998	1998	1998	1998	0
444	20250327	142700	958773	1998	1998	1998	1998	0
445	20250327	142600	958773	1998	1998	1998	1998	0
446	20250327	142500	958773	1998	1998	1998	1998	0
447	20250327	142400	958773	1998	1998	1998	1998	0
448	20250327	142300	958773	1998	1998	1998	1998	0
449	20250327	142200	958773	1998	1998	1998	1998	0
450	20250327	142100	958773	1998	1998	1998	1998	0
451	20250327	142000	958773	1998	1998	1998	1998	0
452	20250327	141900	958773	1998	1998	1998	1998	0
453	20250327	141800	958773	1998	1998	1998	1998	0
454	20250327	141700	958773	1998	1998	1998	1998	0
455	20250327	141600	958773	1998	1998	1998	1998	0
456	20250327	141500	958773	1998	1998	1998	1998	0
457	20250327	141400	958773	1998	1998	1998	1998	0
458	20250327	141300	958773	1998	1998	1998	1998	0
459	20250327	141200	958773	1998	1998	1998	1998	0
460	20250327	141100	958773	1998	1998	1998	1998	0
461	20250327	141000	958773	1998	1998	1998	1998	0
462	20250327	140900	958773	1998	1998	1998	1998	0
463	20250327	140800	958773	1998	1998	1998	1998	0
464	20250327	140700	958773	1998	1998	1998	1998	0
465	20250327	140600	958773	1998	1998	1998	1998	0
466	20250327	140500	958773	1998	1998	1998	1998	0
467	20250327	140400	958773	1998	1998	1998	1998	0
468	20250327	140300	958773	1998	1998	1998	1998	0
469	20250327	140200	958773	1998	1998	1998	1998	0
470	20250327	140100	958773	1998	1998	1998	1998	0
471	20250327	140000	958773	1998	1998	1998	1998	0
472	20250327	135900	958773	1998	1998	1998	1998	0
473	20250327	135800	958773	1998	1998	1998	1998	0
474	20250327	135700	958773	1998	1998	1998	1998	0
475	20250327	135600	958773	1998	1998	1998	1998	0
476	20250327	135500	958773	1998	1998	1998	1998	0
477	20250327	135400	958773	1998	1998	1998	1998	0
478	20250327	135300	958773	1998	1998	1998	1998	0
479	20250327	135200	958773	1998	1998	1998	1998	55
480	20250327	135100	848883	1999	1999	1999	1999	0
481	20250327	135000	848883	1999	1999	1999	1999	0
482	20250327	134900	848883	1999	1999	1999	1999	0
483	20250327	134800	848883	1999	1999	1999	1999	0
484	20250327	134700	848883	1999	1999	1999	1999	0
485	20250327	134600	848883	1999	1999	1999	1999	0
486	20250327	134500	848883	1999	1999	1999	1999	0
487	20250327	134400	848883	1999	1999	1999	1999	0
488	20250327	134300	848883	1999	1999	1999	1999	0
489	20250327	134200	848883	1999	1999	1999	1999	0
490	20250327	134100	848883	1999	1999	1999	1999	0
491	20250327	134000	848883	1999	1999	1999	1999	0
492	20250327	133900	848883	1999	1999	1999	1999	0
493	20250327	133800	848883	1999	1999	1999	1999	0
494	20250327	133700	848883	1999	1999	1999	1999	0
495	20250327	133600	848883	1999	1999	1999	1999	0
496	20250327	133500	848883	1999	1999	1999	1999	0
497	20250327	133400	848883	1999	1999	1999	1999	0
498	20250327	133300	848883	1999	1999	1999	1999	0
499	20250327	133200	848883	1999	1999	1999	1999	0
500	20250327	133100	848883	1999	1999	1999	1999	0
501	20250327	133000	848883	1999	1999	1999	1999	0
502	20250327	132900	848883	1999	1999	1999	1999	0
503	20250327	132800	848883	1999	1999	1999	1999	0
504	20250327	132700	848883	1999	1999	1999	1999	0
505	20250327	132600	848883	1999	1999	1999	1999	0
506	20250327	132500	848883	1999	1999	1999	1999	0
507	20250327	132400	848883	1999	1999	1999	1999	0
508	20250327	132300	848883	1999	1999	1999	1999	0
509	20250327	132200	848883	1999	1999	1999	1999	0
510	20250327	132100	848883	1999	1999	1999	1999	0
511	20250327	132000	848883	1999	1999	1999	1999	0
512	20250327	131900	848883	1999	1999	1999	1999	0
513	20250327	131800	848883	1999	1999	1999	1999	0
514	20250327	131700	848883	1999	1999	1999	1999	0
515	20250327	131600	848883	1999	1999	1999	1999	0
516	20250327	131500	848883	1999	1999	1999	1999	0
517	20250327	131400	848883	1999	1999	1999	1999	0
518	20250327	131300	848883	1999	1999	1999	1999	0
519	20250327	131200	848883	1999	1999	1999	1999	0
520	20250327	131100	848883	1999	1999	1999	1999	0
521	20250327	131000	848883	1999	1999	1999	1999	0
522	20250327	130900	848883	1999	1999	1999	1999	0
523	20250327	130800	848883	1999	1999	1999	1999	0
524	20250327	130700	848883	1999	1999	1999	1999	0
525	20250327	130600	848883	1999	1999	1999	1999	0
526	20250327	130500	848883	1999	1999	1999	1999	0
527	20250327	130400	848883	1999	1999	1999	1999	0
528	20250327	130300	848883	1999	1999	1999	1999	0
529	20250327	130200	848883	1999	1999	1999	1999	0
530	20250327	130100	848883	1999	1999	1999	1999	0
531	20250327	130000	848883	1999	1999	1999	1999	0
532	20250327	125900	848883	1999	1999	1999	1999	0
533	20250327	125800	848883	1999	1999	1999	1999	0
534	20250327	125700	848883	1999	1999	1999	1999	0
535	20250327	125600	848883	1999	1999	1999	1999	0
536	20250327	125500	848883	1999	1999	1999	1999	0
537	20250327	125400	848883	1999	1999	1999	1999	0
538	20250327	125300	848883	1999	1999	1999	1999	0
539	20250327	125200	848883	1999	1999	1999	1999	0
540	20250327	125100	848883	1999	1999	1999	1999	0
541	20250327	125000	848883	1999	1999	1999	1999	0
542	20250327	124900	848883	1999	1999	1999	1999	0
543	20250327	124800	848883	1999	1999	1999	1999	0
544	20250327	124700	848883	1999	1999	1999	1999	0
545	20250327	124600	848883	1999	1999	1999	1999	0
546	20250327	124500	848883	1999	1999	1999	1999	0
547	20250327	124400	848883	1999	1999	1999	1999	0
548	20250327	124300	848883	1999	1999	1999	1999	0
549	20250327	124200	848883	1999	1999	1999	1999	0
550	20250327	124100	848883	1999	1999	1999	1999	0
551	20250327	124000	848883	1999	1999	1999	1999	0
552	20250327	123900	848883	1999	1999	1999	1999	0
553	20250327	123800	848883	1999	1999	1999	1999	0
554	20250327	123700	848883	1999	1999	1999	1999	0
555	20250327	123600	848883	1999	1999	1999	1999	0
556	20250327	123500	848883	1999	1999	1999	1999	0
557	20250327	123400	848883	1999	1999	1999	1999	0
558	20250327	123300	848883	1999	1999	1999	1999	0
559	20250327	123200	848883	1999	1999	1999	1999	0
560	20250327	123100	848883	1999	1999	1999	1999	0
561	20250327	123000	848883	1999	1999	1999	1999	0
562	20250327	122900	848883	1999	1999	1999	1999	0
563	20250327	122800	848883	1999	1999	1999	1999	0
564	20250327	122700	848883	1999	1999	1999	1999	0
565	20250327	122600	848883	1999	1999	1999	1999	10
566	20250327	122500	828893	1999	1999	1999	1999	2
567	20250327	122400	824895	1996	1996	1996	1996	0
568	20250327	122300	824895	1996	1996	1996	1996	0
569	20250327	122200	824895	1996	1996	1996	1996	0
570	20250327	122100	824895	1996	1996	1996	1996	0
571	20250327	122000	824895	1996	1996	1996	1996	0
572	20250327	121900	824895	1996	1996	1996	1996	0
573	20250327	121800	824895	1996	1996	1996	1996	0
574	20250327	121700	824895	1996	1996	1996	1996	0
575	20250327	121600	824895	1996	1996	1996	1996	0
576	20250327	121500	824895	1996	1996	1996	1996	0
577	20250327	121400	824895	1996	1996	1996	1996	55
578	20250327	121300	715115	1996	1996	1996	1996	0
579	20250327	121200	715115	1996	1996	1996	1996	0
580	20250327	121100	715115	1996	1996	1996	1996	0
581	20250327	121000	715115	1996	1996	1996	1996	55
582	20250327	120900	605335	1996	1996	1996	1996	0
583	20250327	120800	605335	1996	1996	1996	1996	0
584	20250327	120700	605335	1996	1996	1996	1996	0
585	20250327	120600	605335	1996	1996	1996	1996	55
586	20250327	120500	495555	1998	1998	1998	1998	0
587	20250327	120400	495555	1998	1998	1998	1998	0
588	20250327	120300	495555	1998	1998	1998	1998	0
589	20250327	120200	495555	1998	1998	1998	1998	159
590	20250327	120100	177873	1999	1999	1999	1999	0
591	20250327	120000	177873	1999	1999	1999	1999	0
592	20250327	115900	177873	1999	1999	1999	1999	0
593	20250327	115800	177873	1999	1999	1999	1999	0
594	20250327	115700	177873	1999	1999	1999	1999	0
595	20250327	115600	177873	1999	1999	1999	1999	0
596	20250327	115500	177873	1999	1999	1999	1999	0
597	20250327	115400	177873	1999	1999	1999	1999	0
598	20250327	115300	177873	1999	1999	1999	1999	0
599	20250327	115200	177873	1999	1999	1999	1999	0
600	20250327	115100	177873	1999	1999	1999	1999	0
601	20250327	115000	177873	1999	1999	1999	1999	0
602	20250327	114900	177873	1999	1999	1999	1999	0
603	20250327	114800	177873	1999	1999	1999	1999	0
604	20250327	114700	177873	1999	1999	1999	1999	0
605	20250327	114600	177873	1999	1999	1999	1999	0
606	20250327	114500	177873	1999	1999	1999	1999	0
607	20250327	114400	177873	1999	1999	1999	1999	0
608	20250327	114300	177873	1999	1999	1999	1999	0
609	20250327	114200	177873	1999	1999	1999	1999	0
610	20250327	114100	177873	1999	1999	1999	1999	0
611	20250327	114000	177873	1999	1999	1999	1999	0
612	20250327	113900	177873	1999	1999	1999	1999	0
613	20250327	113800	177873	1999	1999	1999	1999	0
614	20250327	113700	177873	1999	1999	1999	1999	0
615	20250327	113600	177873	1999	1999	1999	1999	0
616	20250327	113500	177873	1999	1999	1999	1999	0
617	20250327	113400	177873	1999	1999	1999	1999	0
618	20250327	113300	177873	1999	1999	1999	1999	0
619	20250327	113200	177873	1999	1999	1999	1999	0
620	20250327	113100	177873	1999	1999	1999	1999	0
621	20250327	113000	177873	1999	1999	1999	1999	0
622	20250327	112900	177873	1999	1999	1999	1999	0
623	20250327	112800	177873	1999	1999	1999	1999	0
624	20250327	112700	177873	1999	1999	1999	1999	0
625	20250327	112600	177873	1999	1999	1999	1999	0
626	20250327	112500	177873	1999	1999	1999	1999	0
627	20250327	112400	177873	1999	1999	1999	1999	0
628	20250327	112300	177873	1999	1999	1999	1999	0
629	20250327	112200	177873	1999	1999	1999	1999	0
630	20250327	112100	177873	1999	1999	1999	1999	0
631	20250327	112000	177873	1999	1999	1999	1999	0
632	20250327	111900	177873	1999	1999	1999	1999	0
633	20250327	111800	177873	1999	1999	1999	1999	0
634	20250327	111700	177873	1999	1999	1999	1999	0
635	20250327	111600	177873	1999	1999	1999	1999	0
636	20250327	111500	177873	1999	1999	1999	1999	0
637	20250327	111400	177873	1999	1999	1999	1999	0
638	20250327	111300	177873	1999	1999	1999	1999	0
639	20250327	111200	177873	1999	1999	1999	1999	0
640	20250327	111100	177873	1999	1999	1999	1999	0
641	20250327	111000	177873	1999	1999	1999	1999	0
642	20250327	110900	177873	1999	1999	1999	1999	0
643	20250327	110800	177873	1999	1999	1999	1999	0
644	20250327	110700	177873	1999	1999	1999	1999	0
645	20250327	110600	177873	1999	1999	1999	1999	0
646	20250327	110500	177873	1999	1999	1999	1999	0
647	20250327	110400	177873	1999	1999	1999	1999	0
648	20250327	110300	177873	1999	1999	1999	1999	0
649	20250327	110200	177873	1999	1999	1999	1999	0
650	20250327	110100	177873	1999	1999	1999	1999	0
651	20250327	110000	177873	1999	1999	1999	1999	0
652	20250327	105900	177873	1999	1999	1999	1999	0
653	20250327	105800	177873	1999	1999	1999	1999	0
654	20250327	105700	177873	1999	1999	1999	1999	0
655	20250327	105600	177873	1999	1999	1999	1999	0
656	20250327	105500	177873	1999	1999	1999	1999	0
657	20250327	105400	177873	1999	1999	1999	1999	0
658	20250327	105300	177873	1999	1999	1999	1999	50
659	20250327	105200	77923	1999	1999	1999	1999	0
660	20250327	105100	77923	1999	1999	1999	1999	0
661	20250327	105000	77923	1999	1999	1999	1999	0
662	20250327	104900	77923	1999	1999	1999	1999	0
663	20250327	104800	77923	1999	1999	1999	1999	0
664	20250327	104700	77923	1999	1999	1999	1999	0
665	20250327	104600	77923	1999	1999	1999	1999	0
666	20250327	104500	77923	1999	1999	1999	1999	0
667	20250327	104400	77923	1999	1999	1999	1999	0
668	20250327	104300	77923	1999	1999	1999	1999	0
669	20250327	104200	77923	1999	1999	1999	1999	0
670	20250327	104100	77923	1999	1999	1999	1999	0
671	20250327	104000	77923	1999	1999	1999	1999	0
672	20250327	103900	77923	1999	1999	1999	1999	0
673	20250327	103800	77923	1999	1999	1999	1999	0
674	20250327	103700	77923	1999	1999	1999	1999	0
675	20250327	103600	77923	1999	1999	1999	1999	0
676	20250327	103500	77923	1999	1999	1999	1999	0
677	20250327	103400	77923	1999	1999	1999	1999	0
678	20250327	103300	77923	1999	1999	1999	1999	0
679	20250327	103200	77923	1999	1999	1999	1999	0
680	20250327	103100	77923	1999	1999	1999	1999	0
681	20250327	103000	77923	1999	1999	1999	1999	0
682	20250327	102900	77923	1999	1999	1999	1999	0
683	20250327	102800	77923	1999	1999	1999	1999	0
684	20250327	102700	77923	1999	1999	1999	1999	0
685	20250327	102600	77923	1999	1999	1999	1999	1
686	20250327	102500	75924	1998	1998	1998	1998	0
687	20250327	102400	75924	1998	1998	1998	1998	0
688	20250327	102300	75924	1998	1998	1998	1998	0
689	20250327	102200	75924	1998	1998	1998	1998	0
690	20250327	102100	75924	1998	1998	1998	1998	0
691	20250327	102000	75924	1998	1998	1998	1998	0
692	20250327	101900	75924	1998	1998	1998	1998	0
693	20250327	101800	75924	1998	1998	1998	1998	0
694	20250327	101700	75924	1998	1998	1998	1998	0
695	20250327	101600	75924	1998	1998	1998	1998	0
696	20250327	101500	75924	1998	1998	1998	1998	0
697	20250327	101400	75924	1998	1998	1998	1998	0
698	20250327	101300	75924	1998	1998	1998	1998	0
699	20250327	101200	75924	1998	1998	1998	1998	0
700	20250327	101100	75924	1998	1998	1998	1998	0
701	20250327	101000	75924	1998	1998	1998	1998	0
702	20250327	100900	75924	1998	1998	1998	1998	0
703	20250327	100800	75924	1998	1998	1998	1998	18
704	20250327	100700	39960	1998	1998	1998	1998	0
705	20250327	100600	39960	1998	1998	1998	1998	0
706	20250327	100500	39960	1998	1998	1998	1998	0
707	20250327	100400	39960	1998	1998	1998	1998	20
708	20250327	100300	0	1998	1998	1998	1998	0
709	20250327	100200	0	1998	1998	1998	1998	0
710	20250327	100100	0	1998	1998	1998	1998	0
711	20250327	100000	0	1998	1998	1998	1998	0
712	20250327	095900	0	1998	1998	1998	1998	0
713	20250327	095800	0	1998	1998	1998	1998	0
714	20250327	095700	0	1998	1998	1998	1998	0
715	20250327	095600	0	1998	1998	1998	1998	0
716	20250327	095500	0	1998	1998	1998	1998	0
717	20250327	095400	0	1998	1998	1998	1998	0
718	20250327	095300	0	1998	1998	1998	1998	0
719	20250327	095200	0	1998	1998	1998	1998	0
720	20250327	095100	0	1998	1998	1998	1998	0
721	20250327	095000	0	1998	1998	1998	1998	0
722	20250327	094900	0	1998	1998	1998	1998	0
723	20250327	094800	0	1998	1998	1998	1998	0
724	20250327	094700	0	1998	1998	1998	1998	0
725	20250327	094600	0	1998	1998	1998	1998	0
726	20250327	094500	0	1998	1998	1998	1998	0
727	20250327	094400	0	1998	1998	1998	1998	0
728	20250327	094300	0	1998	1998	1998	1998	0
729	20250327	094200	0	1998	1998	1998	1998	0
730	20250327	094100	0	1998	1998	1998	1998	0
731	20250327	094000	0	1998	1998	1998	1998	0
732	20250327	093900	0	1998	1998	1998	1998	0
733	20250327	093800	0	1998	1998	1998	1998	0
734	20250327	093700	0	1998	1998	1998	1998	0
735	20250327	093600	0	1998	1998	1998	1998	0
736	20250327	093500	0	1998	1998	1998	1998	0
737	20250327	093400	0	1998	1998	1998	1998	0
738	20250327	093300	0	1998	1998	1998	1998	0
739	20250327	093200	0	1998	1998	1998	1998	0
740	20250327	093100	0	1998	1998	1998	1998	0
741	20250327	093000	0	1998	1998	1998	1998	0
742	20250327	092900	0	1998	1998	1998	1998	0
743	20250327	092800	0	1998	1998	1998	1998	0
744	20250327	092700	0	1998	1998	1998	1998	0
745	20250327	092600	0	1998	1998	1998	1998	0
746	20250327	092500	0	1998	1998	1998	1998	0
747	20250327	092400	0	1998	1998	1998	1998	0
748	20250327	092300	0	1998	1998	1998	1998	0
749	20250327	092200	0	1998	1998	1998	1998	0
750	20250327	092100	0	1998	1998	1998	1998	0
751	20250327	092000	0	1998	1998	1998	1998	0
752	20250327	091900	0	1998	1998	1998	1998	0
753	20250327	091800	0	1998	1998	1998	1998	0
754	20250327	091700	0	1998	1998	1998	1998	0
755	20250327	091600	0	1998	1998	1998	1998	0
756	20250327	091500	0	1998	1998	1998	1998	0
757	20250327	091400	0	1998	1998	1998	1998	0
758	20250327	091300	0	1998	1998	1998	1998	0
759	20250327	091200	0	1998	1998	1998	1998	0
760	20250327	091100	0	1998	1998	1998	1998	0
761	20250327	091000	0	1998	1998	1998	1998	0
762	20250327	090900	0	1998	1998	1998	1998	0
763	20250327	090800	0	1998	1998	1998	1998	0
764	20250327	090700	0	1998	1998	1998	1998	0
765	20250327	090600	0	1998	1998	1998	1998	0
766	20250327	090500	0	1998	1998	1998	1998	0
767	20250327	090400	0	1998	1998	1998	1998	0
768	20250327	090300	0	1998	1998	1998	1998	0
769	20250327	090200	0	1998	1998	1998	1998	0
770	20250327	090100	0	1998	1998	1998	1998	0
771	20250327	090000	0	1998	1998	1998	1998	0