KissMeData/047400/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	193100	187644759	1991	1991	1991	1991	1318
3	20250324	193000	187644759	1991	1991	1991	1991	0
4	20250324	192900	187644759	1991	1991	1991	1991	0
5	20250324	192800	187644759	1991	1991	1991	1991	0
6	20250324	192700	187644759	1991	1991	1991	1991	0
7	20250324	192600	187644759	1991	1991	1991	1991	0
8	20250324	192500	187644759	1991	1991	1991	1991	0
9	20250324	192400	187644759	1991	1991	1991	1991	0
10	20250324	192300	187644759	1991	1991	1991	1991	0
11	20250324	192200	187644759	1991	1991	1991	1991	0
12	20250324	192100	187644759	1991	1991	1991	1991	0
13	20250324	192000	187644759	1991	1991	1991	1991	0
14	20250324	191900	187644759	1991	1991	1991	1991	0
15	20250324	191800	187644759	1991	1991	1991	1991	0
16	20250324	191700	187644759	1991	1991	1991	1991	0
17	20250324	191600	187644759	1991	1991	1991	1991	0
18	20250324	191500	187644759	1991	1991	1991	1991	0
19	20250324	191400	187644759	1991	1991	1991	1991	0
20	20250324	191300	187644759	1991	1991	1991	1991	0
21	20250324	191200	187644759	1991	1991	1991	1991	0
22	20250324	191100	187644759	1991	1991	1991	1991	0
23	20250324	191000	187644759	1991	1991	1991	1991	0
24	20250324	190900	187644759	1991	1991	1991	1991	0
25	20250324	190800	187644759	1991	1991	1991	1991	0
26	20250324	190700	187644759	1991	1991	1991	1991	0
27	20250324	190600	187644759	1991	1991	1991	1991	0
28	20250324	190500	187644759	1991	1991	1991	1991	0
29	20250324	190400	187644759	1991	1991	1991	1991	0
30	20250324	190300	187644759	1991	1991	1991	1991	0
31	20250324	190200	187644759	1991	1991	1991	1991	0
32	20250324	190100	187644759	1991	1991	1991	1991	1318
33	20250324	190000	187644759	1991	1991	1991	1991	0
34	20250324	185900	187644759	1991	1991	1991	1991	0
35	20250324	185800	187644759	1991	1991	1991	1991	0
36	20250324	185700	187644759	1991	1991	1991	1991	0
37	20250324	185600	187644759	1991	1991	1991	1991	0
38	20250324	185500	187644759	1991	1991	1991	1991	0
39	20250324	185400	187644759	1991	1991	1991	1991	0
40	20250324	185300	187644759	1991	1991	1991	1991	0
41	20250324	185200	187644759	1991	1991	1991	1991	0
42	20250324	185100	187644759	1991	1991	1991	1991	0
43	20250324	185000	187644759	1991	1991	1991	1991	0
44	20250324	184900	187644759	1991	1991	1991	1991	0
45	20250324	184800	187644759	1991	1991	1991	1991	0
46	20250324	184700	187644759	1991	1991	1991	1991	0
47	20250324	184600	187644759	1991	1991	1991	1991	0
48	20250324	184500	187644759	1991	1991	1991	1991	0
49	20250324	184400	187644759	1991	1991	1991	1991	0
50	20250324	184300	187644759	1991	1991	1991	1991	0
51	20250324	184200	187644759	1991	1991	1991	1991	0
52	20250324	184100	187644759	1991	1991	1991	1991	0
53	20250324	184000	187644759	1991	1991	1991	1991	0
54	20250324	183900	187644759	1991	1991	1991	1991	0
55	20250324	183800	187644759	1991	1991	1991	1991	0
56	20250324	183700	187644759	1991	1991	1991	1991	0
57	20250324	183600	187644759	1991	1991	1991	1991	0
58	20250324	183500	187644759	1991	1991	1991	1991	0
59	20250324	183400	187644759	1991	1991	1991	1991	0
60	20250324	183300	187644759	1991	1991	1991	1991	0
61	20250324	183200	187644759	1991	1991	1991	1991	0
62	20250324	183100	187644759	1991	1991	1991	1991	1318
63	20250324	183000	187644759	1991	1991	1991	1991	0
64	20250324	182900	187644759	1991	1991	1991	1991	0
65	20250324	182800	187644759	1991	1991	1991	1991	0
66	20250324	182700	187644759	1991	1991	1991	1991	0
67	20250324	182600	187644759	1991	1991	1991	1991	0
68	20250324	182500	187644759	1991	1991	1991	1991	0
69	20250324	182400	187644759	1991	1991	1991	1991	0
70	20250324	182300	187644759	1991	1991	1991	1991	0
71	20250324	182200	187644759	1991	1991	1991	1991	0
72	20250324	182100	187644759	1991	1991	1991	1991	0
73	20250324	182000	187644759	1991	1991	1991	1991	0
74	20250324	181900	187644759	1991	1991	1991	1991	0
75	20250324	181800	187644759	1991	1991	1991	1991	0
76	20250324	181700	187644759	1991	1991	1991	1991	0
77	20250324	181600	187644759	1991	1991	1991	1991	0
78	20250324	181500	187644759	1991	1991	1991	1991	0
79	20250324	181400	187644759	1991	1991	1991	1991	0
80	20250324	181300	187644759	1991	1991	1991	1991	0
81	20250324	181200	187644759	1991	1991	1991	1991	0
82	20250324	181100	187644759	1991	1991	1991	1991	0
83	20250324	181000	187644759	1991	1991	1991	1991	0
84	20250324	180900	187644759	1991	1991	1991	1991	0
85	20250324	180800	187644759	1991	1991	1991	1991	0
86	20250324	180700	187644759	1991	1991	1991	1991	0
87	20250324	180600	187644759	1991	1991	1991	1991	0
88	20250324	180500	187644759	1991	1991	1991	1991	0
89	20250324	180400	187644759	1991	1991	1991	1991	0
90	20250324	180300	187644759	1991	1991	1991	1991	0
91	20250324	180200	187644759	1991	1991	1991	1991	0
92	20250324	180100	187644759	1991	1991	1991	1991	1318
93	20250324	180000	187644759	1991	1991	1991	1991	0
94	20250324	175900	187644759	1991	1991	1991	1991	0
95	20250324	175800	187644759	1991	1991	1991	1991	0
96	20250324	175700	187644759	1991	1991	1991	1991	0
97	20250324	175600	187644759	1991	1991	1991	1991	0
98	20250324	175500	187644759	1991	1991	1991	1991	0
99	20250324	175400	187644759	1991	1991	1991	1991	0
100	20250324	175300	187644759	1991	1991	1991	1991	0
101	20250324	175200	187644759	1991	1991	1991	1991	0
102	20250324	175100	187644759	1991	1991	1991	1991	0
103	20250324	175000	187644759	1991	1991	1991	1991	0
104	20250324	174900	187644759	1991	1991	1991	1991	0
105	20250324	174800	187644759	1991	1991	1991	1991	0
106	20250324	174700	187644759	1991	1991	1991	1991	0
107	20250324	174600	187644759	1991	1991	1991	1991	0
108	20250324	174500	187644759	1991	1991	1991	1991	0
109	20250324	174400	187644759	1991	1991	1991	1991	0
110	20250324	174300	187644759	1991	1991	1991	1991	0
111	20250324	174200	187644759	1991	1991	1991	1991	0
112	20250324	174100	187644759	1991	1991	1991	1991	0
113	20250324	174000	187644759	1991	1991	1991	1991	0
114	20250324	173900	187644759	1991	1991	1991	1991	0
115	20250324	173800	187644759	1991	1991	1991	1991	0
116	20250324	173700	187644759	1991	1991	1991	1991	0
117	20250324	173600	187644759	1991	1991	1991	1991	0
118	20250324	173500	187644759	1991	1991	1991	1991	0
119	20250324	173400	187644759	1991	1991	1991	1991	0
120	20250324	173300	187644759	1991	1991	1991	1991	0
121	20250324	173200	187644759	1991	1991	1991	1991	0
122	20250324	173100	187644759	1991	1991	1991	1991	1318
123	20250324	173000	187644759	1991	1991	1991	1991	0
124	20250324	172900	187644759	1991	1991	1991	1991	0
125	20250324	172800	187644759	1991	1991	1991	1991	0
126	20250324	172700	187644759	1991	1991	1991	1991	0
127	20250324	172600	187644759	1991	1991	1991	1991	0
128	20250324	172500	187644759	1991	1991	1991	1991	0
129	20250324	172400	187644759	1991	1991	1991	1991	0
130	20250324	172300	187644759	1991	1991	1991	1991	0
131	20250324	172200	187644759	1991	1991	1991	1991	0
132	20250324	172100	187644759	1991	1991	1991	1991	0
133	20250324	172000	187644759	1991	1991	1991	1991	0
134	20250324	171900	187644759	1991	1991	1991	1991	0
135	20250324	171800	187644759	1991	1991	1991	1991	0
136	20250324	171700	187644759	1991	1991	1991	1991	0
137	20250324	171600	187644759	1991	1991	1991	1991	0
138	20250324	171500	187644759	1991	1991	1991	1991	0
139	20250324	171400	187644759	1991	1991	1991	1991	0
140	20250324	171300	187644759	1991	1991	1991	1991	0
141	20250324	171200	187644759	1991	1991	1991	1991	0
142	20250324	171100	187644759	1991	1991	1991	1991	0
143	20250324	171000	187644759	1991	1991	1991	1991	0
144	20250324	170900	187644759	1991	1991	1991	1991	0
145	20250324	170800	187644759	1991	1991	1991	1991	0
146	20250324	170700	187644759	1991	1991	1991	1991	0
147	20250324	170600	187644759	1991	1991	1991	1991	0
148	20250324	170500	187644759	1991	1991	1991	1991	0
149	20250324	170400	187644759	1991	1991	1991	1991	0
150	20250324	170300	187644759	1991	1991	1991	1991	0
151	20250324	170200	187644759	1991	1991	1991	1991	0
152	20250324	170100	187644759	1991	1991	1991	1991	1318
153	20250324	170000	187644759	1991	1991	1991	1991	0
154	20250324	165900	187644759	1991	1991	1991	1991	0
155	20250324	165800	187644759	1991	1991	1991	1991	0
156	20250324	165700	187644759	1991	1991	1991	1991	0
157	20250324	165600	187644759	1991	1991	1991	1991	0
158	20250324	165500	187644759	1991	1991	1991	1991	0
159	20250324	165400	187644759	1991	1991	1991	1991	0
160	20250324	165300	187644759	1991	1991	1991	1991	0
161	20250324	165200	187644759	1991	1991	1991	1991	0
162	20250324	165100	187644759	1991	1991	1991	1991	0
163	20250324	165000	187644759	1991	1991	1991	1991	0
164	20250324	164900	187644759	1991	1991	1991	1991	0
165	20250324	164800	187644759	1991	1991	1991	1991	0
166	20250324	164700	187644759	1991	1991	1991	1991	0
167	20250324	164600	187644759	1991	1991	1991	1991	0
168	20250324	164500	187644759	1991	1991	1991	1991	0
169	20250324	164400	187644759	1991	1991	1991	1991	0
170	20250324	164300	187644759	1991	1991	1991	1991	0
171	20250324	164200	187644759	1991	1991	1991	1991	0
172	20250324	164100	187644759	1991	1991	1991	1991	0
173	20250324	164000	187644759	1991	1991	1991	1991	0
174	20250324	163900	187644759	1991	1991	1991	1991	0
175	20250324	163800	187644759	1991	1991	1991	1991	0
176	20250324	163700	187644759	1991	1991	1991	1991	0
177	20250324	163600	187644759	1991	1991	1991	1991	0
178	20250324	163500	187644759	1991	1991	1991	1991	0
179	20250324	163400	187644759	1991	1991	1991	1991	0
180	20250324	163300	187644759	1991	1991	1991	1991	0
181	20250324	163200	187644759	1991	1991	1991	1991	0
182	20250324	163100	187644759	1991	1991	1991	1991	1318
183	20250324	163000	187644759	1991	1991	1991	1991	0
184	20250324	162900	187644759	1991	1991	1991	1991	0
185	20250324	162800	187644759	1991	1991	1991	1991	0
186	20250324	162700	187644759	1991	1991	1991	1991	0
187	20250324	162600	187644759	1991	1991	1991	1991	0
188	20250324	162500	187644759	1991	1991	1991	1991	0
189	20250324	162400	187644759	1991	1991	1991	1991	0
190	20250324	162300	187644759	1991	1991	1991	1991	0
191	20250324	162200	187644759	1991	1991	1991	1991	0
192	20250324	162100	187644759	1991	1991	1991	1991	0
193	20250324	162000	187644759	1991	1991	1991	1991	0
194	20250324	161900	187644759	1991	1991	1991	1991	0
195	20250324	161800	187644759	1991	1991	1991	1991	0
196	20250324	161700	187644759	1991	1991	1991	1991	0
197	20250324	161600	187644759	1991	1991	1991	1991	0
198	20250324	161500	187644759	1991	1991	1991	1991	0
199	20250324	161400	187644759	1991	1991	1991	1991	0
200	20250324	161300	187644759	1991	1991	1991	1991	0
201	20250324	161200	187644759	1991	1991	1991	1991	0
202	20250324	161100	187644759	1991	1991	1991	1991	0
203	20250324	161000	187644759	1991	1991	1991	1991	0
204	20250324	160900	187644759	1991	1991	1991	1991	0
205	20250324	160800	187644759	1991	1991	1991	1991	0
206	20250324	160700	187644759	1991	1991	1991	1991	0
207	20250324	160600	187644759	1991	1991	1991	1991	0
208	20250324	160500	187644759	1991	1991	1991	1991	0
209	20250324	160400	187644759	1991	1991	1991	1991	0
210	20250324	160300	187644759	1991	1991	1991	1991	0
211	20250324	160200	187644759	1991	1991	1991	1991	0
212	20250324	160100	187644759	1991	1991	1991	1991	1318
213	20250324	160000	187644759	1991	1991	1991	1991	0
214	20250324	155900	187644759	1991	1991	1991	1991	0
215	20250324	155800	187644759	1991	1991	1991	1991	0
216	20250324	155700	187644759	1991	1991	1991	1991	0
217	20250324	155600	187644759	1991	1991	1991	1991	0
218	20250324	155500	187644759	1991	1991	1991	1991	0
219	20250324	155400	187644759	1991	1991	1991	1991	0
220	20250324	155300	187644759	1991	1991	1991	1991	0
221	20250324	155200	187644759	1991	1991	1991	1991	0
222	20250324	155100	187644759	1991	1991	1991	1991	0
223	20250324	155000	187644759	1991	1991	1991	1991	0
224	20250324	154900	187644759	1991	1991	1991	1991	0
225	20250324	154800	187644759	1991	1991	1991	1991	0
226	20250324	154700	187644759	1991	1991	1991	1991	0
227	20250324	154600	187644759	1991	1991	1991	1991	0
228	20250324	154500	187644759	1991	1991	1991	1991	0
229	20250324	154400	187644759	1991	1991	1991	1991	0
230	20250324	154300	187644759	1991	1991	1991	1991	0
231	20250324	154200	187644759	1991	1991	1991	1991	0
232	20250324	154100	187644759	1991	1991	1991	1991	0
233	20250324	154000	187644759	1991	1991	1991	1991	0
234	20250324	153900	187644759	1991	1991	1991	1991	0
235	20250324	153800	187644759	1991	1991	1991	1991	0
236	20250324	153700	187644759	1991	1991	1991	1991	0
237	20250324	153600	187644759	1991	1991	1991	1991	0
238	20250324	153500	187644759	1991	1991	1991	1991	0
239	20250324	153400	187644759	1991	1991	1991	1991	0
240	20250324	153300	187644759	1991	1991	1991	1991	0
241	20250324	153200	187644759	1991	1991	1991	1991	0
242	20250324	153100	187644759	1991	1991	1991	1991	1318
243	20250324	153000	187644759	1991	1991	1991	1991	1318
244	20250324	152900	185020621	1990	1990	1990	1990	0
245	20250324	152800	185020621	1990	1990	1990	1990	0
246	20250324	152700	185020621	1990	1990	1990	1990	0
247	20250324	152600	185020621	1990	1990	1990	1990	0
248	20250324	152500	185020621	1990	1990	1990	1990	0
249	20250324	152400	185020621	1990	1990	1990	1990	0
250	20250324	152300	185020621	1990	1990	1990	1990	0
251	20250324	152200	185020621	1990	1990	1990	1990	0
252	20250324	152100	185020621	1990	1990	1990	1990	0
253	20250324	152000	185020621	1990	1990	1990	1990	0
254	20250324	151900	185020621	1990	1993	1998	1990	5475
255	20250324	151800	174118362	1993	1998	1998	1993	589
256	20250324	151700	172943660	1998	1996	1998	1996	476
257	20250324	151600	171993562	1996	1993	1996	1993	225
258	20250324	151500	171544837	1994	1997	1997	1994	420
259	20250324	151400	170706942	1999	1999	1999	1999	0
260	20250324	151300	170706942	1999	1999	1999	1999	0
261	20250324	151200	170706942	1999	1998	1999	1998	500
262	20250324	151100	169707622	1997	1995	1997	1995	8
263	20250324	151000	169691660	1995	1995	1995	1995	0
264	20250324	150900	169691660	1995	1995	1995	1995	500
265	20250324	150800	168694160	1998	1998	1998	1998	0
266	20250324	150700	168694160	1998	1998	1998	1998	3
267	20250324	150600	168688166	1998	1994	1998	1994	108
268	20250324	150500	168472810	1998	1998	1998	1998	29
269	20250324	150400	168414868	1999	1999	1999	1999	0
270	20250324	150300	168414868	1999	1999	1999	1999	0
271	20250324	150200	168414868	1999	1999	1999	1999	1
272	20250324	150100	168412869	1993	1998	1998	1993	916
273	20250324	150000	166586080	1999	1999	1999	1999	5
274	20250324	145900	166576085	1999	1999	1999	1999	3
275	20250324	145800	166570088	1999	1999	1999	1999	5
276	20250324	145700	166560093	1999	1999	1999	1999	852
277	20250324	145600	164856945	1999	1999	1999	1999	50
278	20250324	145500	164756995	1999	1999	1999	1999	4
279	20250324	145400	164748999	1999	1999	1999	1999	3
280	20250324	145300	164743002	1999	1999	1999	1999	0
281	20250324	145200	164743002	1999	1999	1999	1999	0
282	20250324	145100	164743002	1999	1999	1999	1999	5
283	20250324	145000	164733007	2000	2000	2000	2000	100
284	20250324	144900	164533007	2000	2000	2000	2000	400
285	20250324	144800	163733007	2000	2000	2000	2000	0
286	20250324	144700	163733007	2000	2000	2000	2000	0
287	20250324	144600	163733007	2000	2000	2000	2000	0
288	20250324	144500	163733007	2000	2000	2000	2000	0
289	20250324	144400	163733007	2000	2000	2000	2000	0
290	20250324	144300	163733007	2000	2000	2000	2000	2
291	20250324	144200	163729007	1993	1995	1995	1993	2750
292	20250324	144100	158245964	1995	1998	1998	1995	2263
293	20250324	144000	153728775	1998	2000	2000	1998	6
294	20250324	143900	153716777	1998	1999	1999	1998	651
295	20250324	143800	152416035	1998	1998	1998	1998	0
296	20250324	143700	152416035	1998	1998	1998	1998	0
297	20250324	143600	152416035	1998	1998	1998	1998	40
298	20250324	143500	152336115	1998	2000	2000	1998	216
299	20250324	143400	151904117	1998	1998	1998	1998	0
300	20250324	143300	151904117	1998	1998	1998	1998	0
301	20250324	143200	151904117	1998	1998	1998	1998	0
302	20250324	143100	151904117	1998	1998	1998	1998	1
303	20250324	143000	151902119	2000	2000	2000	2000	0
304	20250324	142900	151902119	2000	2000	2000	2000	1
305	20250324	142800	151900119	1999	1999	1999	1999	0
306	20250324	142700	151900119	1999	1999	1999	1999	26
307	20250324	142600	151848145	1999	1999	1999	1999	0
308	20250324	142500	151848145	1999	1999	1999	1999	0
309	20250324	142400	151848145	1999	1999	1999	1999	4
310	20250324	142300	151840149	2000	2000	2000	2000	0
311	20250324	142200	151840149	2000	2000	2000	2000	0
312	20250324	142100	151840149	2000	2000	2000	2000	0
313	20250324	142000	151840149	2000	2000	2000	2000	0
314	20250324	141900	151840149	2000	2000	2000	2000	0
315	20250324	141800	151840149	2000	2000	2000	2000	0
316	20250324	141700	151840149	2000	2000	2000	2000	0
317	20250324	141600	151840149	2000	2000	2000	2000	15
318	20250324	141500	151810149	2000	2005	2005	2000	111
319	20250324	141400	151588094	2005	2005	2005	2005	1
320	20250324	141300	151586089	2005	2005	2005	2005	0
321	20250324	141200	151586089	2005	2005	2005	2005	0
322	20250324	141100	151586089	2005	2005	2005	2005	0
323	20250324	141000	151586089	2005	2005	2005	2005	0
324	20250324	140900	151586089	2005	2005	2005	2005	0
325	20250324	140800	151586089	2005	2005	2005	2005	0
326	20250324	140700	151586089	2005	2005	2005	2005	0
327	20250324	140600	151586089	2005	2005	2005	2005	0
328	20250324	140500	151586089	2005	1999	2005	1998	835
329	20250324	140400	149916748	2005	2005	2005	2005	256
330	20250324	140300	149403468	2005	2005	2005	2005	0
331	20250324	140200	149403468	2005	2005	2005	2005	0
332	20250324	140100	149403468	2005	2005	2005	2005	0
333	20250324	140000	149403468	2005	2005	2005	2005	0
334	20250324	135900	149403468	2005	2005	2005	2005	0
335	20250324	135800	149403468	2005	2005	2005	2005	0
336	20250324	135700	149403468	2005	2005	2005	2005	0
337	20250324	135600	149403468	2005	2005	2005	2005	0
338	20250324	135500	149403468	2005	2005	2005	2005	7
339	20250324	135400	149389433	2005	2005	2005	2005	0
340	20250324	135300	149389433	2005	2005	2005	2005	0
341	20250324	135200	149389433	2005	2005	2005	2005	0
342	20250324	135100	149389433	2005	2005	2005	2005	0
343	20250324	135000	149389433	2005	2005	2005	2005	0
344	20250324	134900	149389433	2005	2005	2005	2005	1
345	20250324	134800	149387428	2005	2005	2005	2005	0
346	20250324	134700	149387428	2005	2005	2005	2005	0
347	20250324	134600	149387428	2005	2005	2005	2005	1
348	20250324	134500	149385423	2005	2005	2005	2005	0
349	20250324	134400	149385423	2005	2005	2005	2005	0
350	20250324	134300	149385423	2005	2005	2005	2005	0
351	20250324	134200	149385423	2005	2005	2005	2005	0
352	20250324	134100	149385423	2005	2005	2005	2005	0
353	20250324	134000	149385423	2005	2005	2005	2005	0
354	20250324	133900	149385423	2005	2005	2005	2005	1
355	20250324	133800	149383418	1998	1998	1998	1998	0
356	20250324	133700	149383418	1998	1998	1998	1998	4
357	20250324	133600	149375426	2005	2005	2005	2005	101
358	20250324	133500	149172921	2005	2005	2005	2005	2
359	20250324	133400	149168911	2005	2005	2005	2005	0
360	20250324	133300	149168911	2005	2005	2005	2005	0
361	20250324	133200	149168911	2005	2005	2005	2005	0
362	20250324	133100	149168911	2005	2005	2005	2005	0
363	20250324	133000	149168911	2005	2005	2005	2005	0
364	20250324	132900	149168911	2005	2005	2005	2005	0
365	20250324	132800	149168911	2005	2005	2005	2005	0
366	20250324	132700	149168911	2005	2005	2005	2005	2
367	20250324	132600	149164901	2005	2005	2005	2005	0
368	20250324	132500	149164901	2005	2005	2005	2005	0
369	20250324	132400	149164901	2005	2005	2005	2005	4
370	20250324	132300	149156881	2005	2005	2005	2005	101
371	20250324	132200	148954376	2005	2005	2005	2005	0
372	20250324	132100	148954376	2005	2005	2005	2005	0
373	20250324	132000	148954376	2005	2005	2005	2005	2
374	20250324	131900	148950366	2005	2005	2005	2005	1
375	20250324	131800	148948361	2005	2005	2005	2005	1
376	20250324	131700	148946356	2005	2005	2005	2005	50
377	20250324	131600	148846106	2005	2005	2005	2005	1
378	20250324	131500	148844101	2005	2005	2005	2005	2
379	20250324	131400	148840091	1998	1998	1998	1998	0
380	20250324	131300	148840091	1998	1999	1999	1998	100
381	20250324	131200	148640267	2005	2005	2005	2005	50
382	20250324	131100	148540017	2005	2005	2005	2005	0
383	20250324	131000	148540017	2005	2005	2005	2005	0
384	20250324	130900	148540017	2005	2005	2005	2005	0
385	20250324	130800	148540017	2005	2005	2005	2005	0
386	20250324	130700	148540017	2005	2005	2005	2005	0
387	20250324	130600	148540017	2005	2005	2005	2005	0
388	20250324	130500	148540017	2005	2005	2005	2005	0
389	20250324	130400	148540017	2005	2005	2005	2005	1
390	20250324	130300	148538012	2000	2000	2000	2000	0
391	20250324	130200	148538012	2000	2000	2000	2000	29
392	20250324	130100	148480012	2000	2000	2000	2000	280
393	20250324	130000	147920012	2000	2000	2000	2000	57
394	20250324	125900	147806012	2000	2000	2000	2000	844
395	20250324	125800	146118012	2005	2005	2005	2005	0
396	20250324	125700	146118012	2005	2005	2005	2005	0
397	20250324	125600	146118012	2005	2005	2005	2005	0
398	20250324	125500	146118012	2005	2005	2005	2005	1
399	20250324	125400	146116007	2005	2005	2005	2005	0
400	20250324	125300	146116007	2005	2005	2005	2005	0
401	20250324	125200	146116007	2005	2005	2005	2005	0
402	20250324	125100	146116007	2005	2005	2005	2005	50
403	20250324	125000	146015757	2005	2005	2005	2005	2
404	20250324	124900	146011747	2000	2000	2000	2000	1600
405	20250324	124800	142811747	2005	2005	2005	2005	1
406	20250324	124700	142809742	2005	2005	2005	2005	0
407	20250324	124600	142809742	2005	2005	2005	2005	0
408	20250324	124500	142809742	2005	2005	2005	2005	0
409	20250324	124400	142809742	2005	2005	2005	2005	0
410	20250324	124300	142809742	2005	2005	2005	2005	3
411	20250324	124200	142803727	2005	2005	2005	2005	2
412	20250324	124100	142799717	2005	2005	2005	2005	0
413	20250324	124000	142799717	2005	2005	2005	2005	9
414	20250324	123900	142781672	2000	2000	2000	2000	0
415	20250324	123800	142781672	2000	2000	2000	2000	0
416	20250324	123700	142781672	2000	2000	2000	2000	0
417	20250324	123600	142781672	2000	2000	2000	2000	0
418	20250324	123500	142781672	2000	2000	2000	2000	301
419	20250324	123400	142179672	2005	2005	2005	2005	0
420	20250324	123300	142179672	2005	2005	2005	2005	7
421	20250324	123200	142165637	2005	2000	2005	2000	6
422	20250324	123100	142153612	2000	2000	2000	2000	0
423	20250324	123000	142153612	2000	2000	2000	2000	0
424	20250324	122900	142153612	2000	2000	2000	2000	0
425	20250324	122800	142153612	2000	2000	2000	2000	0
426	20250324	122700	142153612	2000	2000	2000	2000	0
427	20250324	122600	142153612	2000	2000	2000	2000	800
428	20250324	122500	140553612	2005	2005	2005	2005	1
429	20250324	122400	140551607	2000	2000	2000	2000	0
430	20250324	122300	140551607	2000	2000	2000	2000	0
431	20250324	122200	140551607	2000	2000	2000	2000	600
432	20250324	122100	139351607	2005	2005	2005	2005	430
433	20250324	122000	138489457	2005	2005	2005	2005	320
434	20250324	121900	137847857	2010	2010	2010	2010	0
435	20250324	121800	137847857	2010	2010	2010	2010	3
436	20250324	121700	137841827	2010	2010	2010	2010	0
437	20250324	121600	137841827	2010	2010	2010	2010	1
438	20250324	121500	137839817	2010	2010	2010	2010	2
439	20250324	121400	137835797	2010	2010	2010	2010	1
440	20250324	121300	137833787	2010	2010	2010	2010	0
441	20250324	121200	137833787	2010	2005	2010	2005	152
442	20250324	121100	137529017	2005	2005	2005	2005	50
443	20250324	121000	137428767	2007	2007	2007	2007	256
444	20250324	120900	136914975	2005	2005	2005	2005	0
445	20250324	120800	136914975	2005	2005	2005	2005	399
446	20250324	120700	136114980	2010	2010	2010	2010	0
447	20250324	120600	136114980	2010	2010	2010	2010	0
448	20250324	120500	136114980	2010	2010	2010	2010	400
449	20250324	120400	135310980	2010	2010	2010	2010	0
450	20250324	120300	135310980	2010	2010	2010	2010	0
451	20250324	120200	135310980	2010	2010	2010	2010	0
452	20250324	120100	135310980	2010	2010	2010	2010	0
453	20250324	120000	135310980	2010	2010	2010	2010	0
454	20250324	115900	135310980	2010	2010	2010	2010	1
455	20250324	115800	135308970	2015	2015	2015	2015	0
456	20250324	115700	135308970	2015	2015	2015	2015	0
457	20250324	115600	135308970	2015	2015	2015	2015	1
458	20250324	115500	135306955	2015	2015	2015	2015	2
459	20250324	115400	135302925	2015	2015	2015	2015	0
460	20250324	115300	135302925	2015	2015	2015	2015	0
461	20250324	115200	135302925	2015	2015	2015	2015	0
462	20250324	115100	135302925	2015	2015	2015	2015	2
463	20250324	115000	135298895	2015	2015	2015	2015	1000
464	20250324	114900	133283895	2015	2015	2015	2015	0
465	20250324	114800	133283895	2015	2015	2015	2015	0
466	20250324	114700	133283895	2015	2015	2015	2015	0
467	20250324	114600	133283895	2015	2010	2015	2010	1000
468	20250324	114500	131273590	2010	2010	2010	2010	0
469	20250324	114400	131273590	2010	2005	2010	2005	1000
470	20250324	114300	129266030	2000	2000	2000	2000	70
471	20250324	114200	129126030	2010	2010	2010	2010	10
472	20250324	114100	129105930	2010	2010	2010	2005	953
473	20250324	114000	127192750	2010	2010	2010	2010	0
474	20250324	113900	127192750	2010	2010	2010	2010	500
475	20250324	113800	126187750	2010	2005	2010	2005	2000
476	20250324	113700	122177730	2005	2005	2005	2005	0
477	20250324	113600	122177730	2005	2005	2005	2005	0
478	20250324	113500	122177730	2005	2005	2005	2005	2
479	20250324	113400	122173720	2005	2005	2005	2005	0
480	20250324	113300	122173720	2005	2005	2005	2005	0
481	20250324	113200	122173720	2005	2005	2005	2005	50
482	20250324	113100	122073470	2005	2005	2005	2005	0
483	20250324	113000	122073470	2005	2005	2005	2005	15
484	20250324	112900	122043395	2005	2005	2005	2005	1
485	20250324	112800	122041390	2005	2005	2005	2005	0
486	20250324	112700	122041390	2005	2005	2005	2005	0
487	20250324	112600	122041390	2005	2005	2005	2005	510
488	20250324	112500	121018840	2005	2005	2005	2005	0
489	20250324	112400	121018840	2005	2005	2005	2005	0
490	20250324	112300	121018840	2005	2005	2005	2005	0
491	20250324	112200	121018840	2005	2005	2005	2005	0
492	20250324	112100	121018840	2005	2005	2005	2005	0
493	20250324	112000	121018840	2005	2005	2005	2005	1
494	20250324	111900	121016835	2005	2005	2005	2005	0
495	20250324	111800	121016835	2005	2005	2005	2005	0
496	20250324	111700	121016835	2005	2005	2005	2005	0
497	20250324	111600	121016835	2005	2005	2005	2005	0
498	20250324	111500	121016835	2005	2005	2005	2005	0
499	20250324	111400	121016835	2005	2005	2005	2005	0
500	20250324	111300	121016835	2005	2005	2005	2005	0
501	20250324	111200	121016835	2005	2005	2005	2005	0
502	20250324	111100	121016835	2005	2005	2005	2005	0
503	20250324	111000	121016835	2005	2005	2005	2005	50
504	20250324	110900	120916585	2005	2005	2005	2005	0
505	20250324	110800	120916585	2005	2005	2005	2005	0
506	20250324	110700	120916585	2005	2005	2005	2005	1
507	20250324	110600	120914580	2005	2005	2005	2005	1
508	20250324	110500	120912575	2005	2000	2005	2000	2
509	20250324	110400	120908570	1995	1995	1995	1995	0
510	20250324	110300	120908570	1995	1995	1995	1995	0
511	20250324	110200	120908570	1995	1995	1995	1995	54
512	20250324	110100	120800840	1995	1995	1995	1995	0
513	20250324	110000	120800840	1995	1995	1995	1995	0
514	20250324	105900	120800840	1995	1997	1997	1995	150
515	20250324	105800	120501560	1995	1995	1995	1995	0
516	20250324	105700	120501560	1995	1995	1995	1995	0
517	20250324	105600	120501560	1995	1995	1995	1995	0
518	20250324	105500	120501560	1995	1995	1995	1995	0
519	20250324	105400	120501560	1995	1995	1995	1995	0
520	20250324	105300	120501560	1995	1999	1999	1995	4060
521	20250324	105200	112390071	2005	2005	2005	2005	0
522	20250324	105100	112390071	2005	2005	2005	2005	0
523	20250324	105000	112390071	2005	2005	2005	2005	500
524	20250324	104900	111387571	2005	2005	2005	2005	0
525	20250324	104800	111387571	2005	2005	2005	2005	0
526	20250324	104700	111387571	2005	2005	2005	2005	1
527	20250324	104600	111385566	2005	2005	2005	2005	0
528	20250324	104500	111385566	2005	2005	2005	2005	1
529	20250324	104400	111383561	1999	2000	2000	1999	39
530	20250324	104300	111305597	2005	2005	2005	2005	0
531	20250324	104200	111305597	2005	2005	2005	2005	1
532	20250324	104100	111303592	2000	2000	2000	2000	0
533	20250324	104000	111303592	2000	2000	2000	2000	3291
534	20250324	103900	104721592	2005	2005	2005	2005	19
535	20250324	103800	104683497	2005	2005	2005	2005	0
536	20250324	103700	104683497	2005	2005	2005	2005	1
537	20250324	103600	104681492	1999	2005	2005	1999	17
538	20250324	103500	104647479	2005	2005	2005	2005	30
539	20250324	103400	104587329	2010	2010	2010	2010	500
540	20250324	103300	103582329	2010	2010	2010	2010	0
541	20250324	103200	103582329	2010	2010	2010	2000	2189
542	20250324	103100	99204219	2000	2000	2000	2000	0
543	20250324	103000	99204219	2000	2000	2000	2000	1
544	20250324	102900	99202219	2010	2010	2010	2010	18
545	20250324	102800	99166039	2010	2010	2010	2010	2
546	20250324	102700	99162019	2015	2015	2015	2015	0
547	20250324	102600	99162019	2015	2015	2015	2010	2012
548	20250324	102500	95115719	2010	2005	2010	2005	3755
549	20250324	102400	87580079	2005	2005	2005	2005	1
550	20250324	102300	87578074	2000	2000	2000	2000	2471
551	20250324	102200	82636074	2000	2000	2000	2000	0
552	20250324	102100	82636074	2000	2000	2000	2000	0
553	20250324	102000	82636074	2000	2000	2000	2000	10
554	20250324	101900	82616074	2000	2000	2000	2000	1
555	20250324	101800	82614074	2000	2000	2000	2000	1
556	20250324	101700	82612074	2000	2000	2000	2000	0
557	20250324	101600	82612074	2000	2000	2000	2000	1
558	20250324	101500	82610074	2000	2000	2000	2000	32
559	20250324	101400	82546074	2000	2000	2000	2000	0
560	20250324	101300	82546074	2000	2000	2000	2000	0
561	20250324	101200	82546074	2000	2000	2000	2000	1
562	20250324	101100	82544074	2000	1995	2000	1995	6913
563	20250324	101000	68752606	1995	1995	1995	1995	0
564	20250324	100900	68752606	1995	1995	1995	1995	0
565	20250324	100800	68752606	1995	1994	1995	1994	249
566	20250324	100700	68256098	1994	1994	1994	1994	0
567	20250324	100600	68256098	1994	1995	1995	1994	333
568	20250324	100500	67591916	1994	1995	1995	1994	256
569	20250324	100400	67081451	1995	1995	1995	1995	514
570	20250324	100300	66056021	1997	1995	1997	1995	2
571	20250324	100200	66052029	1997	1997	1997	1997	0
572	20250324	100100	66052029	1997	1997	1997	1997	0
573	20250324	100000	66052029	1997	1997	1997	1997	10
574	20250324	095900	66032059	2000	2000	2000	2000	0
575	20250324	095800	66032059	2000	2000	2000	2000	5
576	20250324	095700	66022059	2000	2000	2000	1994	22
577	20250324	095600	65978116	2000	2000	2000	2000	0
578	20250324	095500	65978116	2000	2000	2000	2000	0
579	20250324	095400	65978116	2000	2000	2000	2000	0
580	20250324	095300	65978116	2000	2000	2000	2000	1
581	20250324	095200	65976116	1996	1996	1996	1996	0
582	20250324	095100	65976116	1996	1996	1996	1996	0
583	20250324	095000	65976116	1996	1996	1996	1996	2
584	20250324	094900	65972124	2000	2000	2000	2000	10
585	20250324	094800	65952124	1996	1996	1996	1996	19
586	20250324	094700	65914200	2000	2000	2000	2000	1001
587	20250324	094600	63912200	2000	2000	2000	2000	0
588	20250324	094500	63912200	2000	1994	2000	1994	168
589	20250324	094400	63577178	1994	1994	1994	1994	1
590	20250324	094300	63575184	1994	1993	1994	1992	3652
591	20250324	094200	56300363	1993	2000	2000	1993	369
592	20250324	094100	55564240	2000	2000	2000	2000	10
593	20250324	094000	55544240	2000	2000	2000	2000	1
594	20250324	093900	55542240	1995	1997	1997	1995	502
595	20250324	093800	54540150	2000	2000	2000	1997	32
596	20250324	093700	54476225	2000	2005	2005	2000	6
597	20250324	093600	54464220	2005	2000	2005	1995	104
598	20250324	093500	54256220	2000	2000	2000	1995	78
599	20250324	093400	54100465	2000	2000	2000	2000	43
600	20250324	093300	54014465	2005	2005	2005	2005	6
601	20250324	093200	54002435	2000	2000	2000	1995	568
602	20250324	093100	52866570	2000	2000	2000	2000	6
603	20250324	093000	52854570	2000	2000	2000	2000	50
604	20250324	092900	52754570	2000	2000	2000	2000	1
605	20250324	092800	52752570	1995	1995	1995	1995	37
606	20250324	092700	52678755	1995	2000	2000	1995	7
607	20250324	092600	52664785	2005	1996	2005	1995	6
608	20250324	092500	52652801	1998	1999	1999	1998	1352
609	20250324	092400	49950154	1999	2000	2010	1999	454
610	20250324	092300	49041776	2005	2005	2005	2005	39
611	20250324	092200	48963581	2025	1998	2025	1998	9101
612	20250324	092100	30712178	1998	1998	1998	1998	0
613	20250324	092000	30712178	1998	1989	1998	1989	2004
614	20250324	091900	26714885	1989	1989	1989	1989	152
615	20250324	091800	26412557	1989	1990	1990	1985	102
616	20250324	091700	26210078	1989	1985	1989	1985	500
617	20250324	091600	25216778	1990	1990	1990	1990	205
618	20250324	091500	24808828	1990	1990	1990	1990	111
619	20250324	091400	24587938	1990	1990	1990	1990	13
620	20250324	091300	24562068	1990	1990	1990	1990	1
621	20250324	091200	24560078	1990	1982	1990	1982	510
622	20250324	091100	23549185	1991	1982	1991	1978	578
623	20250324	091000	22403579	1982	1982	1982	1975	1507
624	20250324	090900	19424474	1983	1983	1983	1983	1
625	20250324	090800	19422491	1977	1983	1983	1977	72
626	20250324	090700	19280135	1980	1983	1983	1980	8
627	20250324	090600	19264286	1983	1983	1983	1983	4
628	20250324	090500	19256354	1983	1983	1983	1983	200
629	20250324	090400	18859754	1983	1983	1983	1983	1
630	20250324	090300	18857771	1975	1977	1977	1975	1089
631	20250324	090200	16705804	1976	1976	1976	1976	53
632	20250324	090100	16601076	1974	1985	1985	1974	6281
633	20250324	090000	4156480	1984	1984	1984	1984	2095