KissMeData/050860/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	193500	58484637	1997	1997	1997	1997	350
3	20250319	193400	58484637	1997	1997	1997	1997	0
4	20250319	193300	58484637	1997	1997	1997	1997	0
5	20250319	193200	58484637	1997	1997	1997	1997	0
6	20250319	193100	58484637	1997	1997	1997	1997	0
7	20250319	193000	58484637	1997	1997	1997	1997	0
8	20250319	192900	58484637	1997	1997	1997	1997	0
9	20250319	192800	58484637	1997	1997	1997	1997	0
10	20250319	192700	58484637	1997	1997	1997	1997	0
11	20250319	192600	58484637	1997	1997	1997	1997	0
12	20250319	192500	58484637	1997	1997	1997	1997	0
13	20250319	192400	58484637	1997	1997	1997	1997	0
14	20250319	192300	58484637	1997	1997	1997	1997	0
15	20250319	192200	58484637	1997	1997	1997	1997	0
16	20250319	192100	58484637	1997	1997	1997	1997	0
17	20250319	192000	58484637	1997	1997	1997	1997	0
18	20250319	191900	58484637	1997	1997	1997	1997	0
19	20250319	191800	58484637	1997	1997	1997	1997	0
20	20250319	191700	58484637	1997	1997	1997	1997	0
21	20250319	191600	58484637	1997	1997	1997	1997	0
22	20250319	191500	58484637	1997	1997	1997	1997	0
23	20250319	191400	58484637	1997	1997	1997	1997	0
24	20250319	191300	58484637	1997	1997	1997	1997	0
25	20250319	191200	58484637	1997	1997	1997	1997	0
26	20250319	191100	58484637	1997	1997	1997	1997	0
27	20250319	191000	58484637	1997	1997	1997	1997	0
28	20250319	190900	58484637	1997	1997	1997	1997	0
29	20250319	190800	58484637	1997	1997	1997	1997	0
30	20250319	190700	58484637	1997	1997	1997	1997	0
31	20250319	190600	58484637	1997	1997	1997	1997	0
32	20250319	190500	58484637	1997	1997	1997	1997	350
33	20250319	190400	58484637	1997	1997	1997	1997	0
34	20250319	190300	58484637	1997	1997	1997	1997	0
35	20250319	190200	58484637	1997	1997	1997	1997	0
36	20250319	190100	58484637	1997	1997	1997	1997	0
37	20250319	190000	58484637	1997	1997	1997	1997	0
38	20250319	185900	58484637	1997	1997	1997	1997	0
39	20250319	185800	58484637	1997	1997	1997	1997	0
40	20250319	185700	58484637	1997	1997	1997	1997	0
41	20250319	185600	58484637	1997	1997	1997	1997	0
42	20250319	185500	58484637	1997	1997	1997	1997	0
43	20250319	185400	58484637	1997	1997	1997	1997	0
44	20250319	185300	58484637	1997	1997	1997	1997	0
45	20250319	185200	58484637	1997	1997	1997	1997	0
46	20250319	185100	58484637	1997	1997	1997	1997	0
47	20250319	185000	58484637	1997	1997	1997	1997	0
48	20250319	184900	58484637	1997	1997	1997	1997	0
49	20250319	184800	58484637	1997	1997	1997	1997	0
50	20250319	184700	58484637	1997	1997	1997	1997	0
51	20250319	184600	58484637	1997	1997	1997	1997	0
52	20250319	184500	58484637	1997	1997	1997	1997	0
53	20250319	184400	58484637	1997	1997	1997	1997	0
54	20250319	184300	58484637	1997	1997	1997	1997	0
55	20250319	184200	58484637	1997	1997	1997	1997	0
56	20250319	184100	58484637	1997	1997	1997	1997	0
57	20250319	184000	58484637	1997	1997	1997	1997	0
58	20250319	183900	58484637	1997	1997	1997	1997	0
59	20250319	183800	58484637	1997	1997	1997	1997	0
60	20250319	183700	58484637	1997	1997	1997	1997	0
61	20250319	183600	58484637	1997	1997	1997	1997	0
62	20250319	183500	58484637	1997	1997	1997	1997	350
63	20250319	183400	58484637	1997	1997	1997	1997	0
64	20250319	183300	58484637	1997	1997	1997	1997	0
65	20250319	183200	58484637	1997	1997	1997	1997	0
66	20250319	183100	58484637	1997	1997	1997	1997	0
67	20250319	183000	58484637	1997	1997	1997	1997	0
68	20250319	182900	58484637	1997	1997	1997	1997	0
69	20250319	182800	58484637	1997	1997	1997	1997	0
70	20250319	182700	58484637	1997	1997	1997	1997	0
71	20250319	182600	58484637	1997	1997	1997	1997	0
72	20250319	182500	58484637	1997	1997	1997	1997	0
73	20250319	182400	58484637	1997	1997	1997	1997	0
74	20250319	182300	58484637	1997	1997	1997	1997	0
75	20250319	182200	58484637	1997	1997	1997	1997	0
76	20250319	182100	58484637	1997	1997	1997	1997	0
77	20250319	182000	58484637	1997	1997	1997	1997	0
78	20250319	181900	58484637	1997	1997	1997	1997	0
79	20250319	181800	58484637	1997	1997	1997	1997	0
80	20250319	181700	58484637	1997	1997	1997	1997	0
81	20250319	181600	58484637	1997	1997	1997	1997	0
82	20250319	181500	58484637	1997	1997	1997	1997	0
83	20250319	181400	58484637	1997	1997	1997	1997	0
84	20250319	181300	58484637	1997	1997	1997	1997	0
85	20250319	181200	58484637	1997	1997	1997	1997	0
86	20250319	181100	58484637	1997	1997	1997	1997	0
87	20250319	181000	58484637	1997	1997	1997	1997	0
88	20250319	180900	58484637	1997	1997	1997	1997	0
89	20250319	180800	58484637	1997	1997	1997	1997	0
90	20250319	180700	58484637	1997	1997	1997	1997	0
91	20250319	180600	58484637	1997	1997	1997	1997	0
92	20250319	180500	58484637	1997	1997	1997	1997	350
93	20250319	180400	58484637	1997	1997	1997	1997	0
94	20250319	180300	58484637	1997	1997	1997	1997	0
95	20250319	180200	58484637	1997	1997	1997	1997	0
96	20250319	180100	58484637	1997	1997	1997	1997	0
97	20250319	180000	58484637	1997	1997	1997	1997	0
98	20250319	175900	58484637	1997	1997	1997	1997	0
99	20250319	175800	58484637	1997	1997	1997	1997	0
100	20250319	175700	58484637	1997	1997	1997	1997	0
101	20250319	175600	58484637	1997	1997	1997	1997	0
102	20250319	175500	58484637	1997	1997	1997	1997	0
103	20250319	175400	58484637	1997	1997	1997	1997	0
104	20250319	175300	58484637	1997	1997	1997	1997	0
105	20250319	175200	58484637	1997	1997	1997	1997	0
106	20250319	175100	58484637	1997	1997	1997	1997	0
107	20250319	175000	58484637	1997	1997	1997	1997	0
108	20250319	174900	58484637	1997	1997	1997	1997	0
109	20250319	174800	58484637	1997	1997	1997	1997	0
110	20250319	174700	58484637	1997	1997	1997	1997	0
111	20250319	174600	58484637	1997	1997	1997	1997	0
112	20250319	174500	58484637	1997	1997	1997	1997	0
113	20250319	174400	58484637	1997	1997	1997	1997	0
114	20250319	174300	58484637	1997	1997	1997	1997	0
115	20250319	174200	58484637	1997	1997	1997	1997	0
116	20250319	174100	58484637	1997	1997	1997	1997	0
117	20250319	174000	58484637	1997	1997	1997	1997	0
118	20250319	173900	58484637	1997	1997	1997	1997	0
119	20250319	173800	58484637	1997	1997	1997	1997	0
120	20250319	173700	58484637	1997	1997	1997	1997	0
121	20250319	173600	58484637	1997	1997	1997	1997	0
122	20250319	173500	58484637	1997	1997	1997	1997	350
123	20250319	173400	58484637	1997	1997	1997	1997	0
124	20250319	173300	58484637	1997	1997	1997	1997	0
125	20250319	173200	58484637	1997	1997	1997	1997	0
126	20250319	173100	58484637	1997	1997	1997	1997	0
127	20250319	173000	58484637	1997	1997	1997	1997	0
128	20250319	172900	58484637	1997	1997	1997	1997	0
129	20250319	172800	58484637	1997	1997	1997	1997	0
130	20250319	172700	58484637	1997	1997	1997	1997	0
131	20250319	172600	58484637	1997	1997	1997	1997	0
132	20250319	172500	58484637	1997	1997	1997	1997	0
133	20250319	172400	58484637	1997	1997	1997	1997	0
134	20250319	172300	58484637	1997	1997	1997	1997	0
135	20250319	172200	58484637	1997	1997	1997	1997	0
136	20250319	172100	58484637	1997	1997	1997	1997	0
137	20250319	172000	58484637	1997	1997	1997	1997	0
138	20250319	171900	58484637	1997	1997	1997	1997	0
139	20250319	171800	58484637	1997	1997	1997	1997	0
140	20250319	171700	58484637	1997	1997	1997	1997	0
141	20250319	171600	58484637	1997	1997	1997	1997	0
142	20250319	171500	58484637	1997	1997	1997	1997	0
143	20250319	171400	58484637	1997	1997	1997	1997	0
144	20250319	171300	58484637	1997	1997	1997	1997	0
145	20250319	171200	58484637	1997	1997	1997	1997	0
146	20250319	171100	58484637	1997	1997	1997	1997	0
147	20250319	171000	58484637	1997	1997	1997	1997	0
148	20250319	170900	58484637	1997	1997	1997	1997	0
149	20250319	170800	58484637	1997	1997	1997	1997	0
150	20250319	170700	58484637	1997	1997	1997	1997	0
151	20250319	170600	58484637	1997	1997	1997	1997	0
152	20250319	170500	58484637	1997	1997	1997	1997	350
153	20250319	170400	58484637	1997	1997	1997	1997	0
154	20250319	170300	58484637	1997	1997	1997	1997	0
155	20250319	170200	58484637	1997	1997	1997	1997	0
156	20250319	170100	58484637	1997	1997	1997	1997	0
157	20250319	170000	58484637	1997	1997	1997	1997	0
158	20250319	165900	58484637	1997	1997	1997	1997	0
159	20250319	165800	58484637	1997	1997	1997	1997	0
160	20250319	165700	58484637	1997	1997	1997	1997	0
161	20250319	165600	58484637	1997	1997	1997	1997	0
162	20250319	165500	58484637	1997	1997	1997	1997	0
163	20250319	165400	58484637	1997	1997	1997	1997	0
164	20250319	165300	58484637	1997	1997	1997	1997	0
165	20250319	165200	58484637	1997	1997	1997	1997	0
166	20250319	165100	58484637	1997	1997	1997	1997	0
167	20250319	165000	58484637	1997	1997	1997	1997	0
168	20250319	164900	58484637	1997	1997	1997	1997	0
169	20250319	164800	58484637	1997	1997	1997	1997	0
170	20250319	164700	58484637	1997	1997	1997	1997	0
171	20250319	164600	58484637	1997	1997	1997	1997	0
172	20250319	164500	58484637	1997	1997	1997	1997	0
173	20250319	164400	58484637	1997	1997	1997	1997	0
174	20250319	164300	58484637	1997	1997	1997	1997	0
175	20250319	164200	58484637	1997	1997	1997	1997	0
176	20250319	164100	58484637	1997	1997	1997	1997	0
177	20250319	164000	58484637	1997	1997	1997	1997	0
178	20250319	163900	58484637	1997	1997	1997	1997	0
179	20250319	163800	58484637	1997	1997	1997	1997	0
180	20250319	163700	58484637	1997	1997	1997	1997	0
181	20250319	163600	58484637	1997	1997	1997	1997	0
182	20250319	163500	58484637	1997	1997	1997	1997	350
183	20250319	163400	58484637	1997	1997	1997	1997	0
184	20250319	163300	58484637	1997	1997	1997	1997	0
185	20250319	163200	58484637	1997	1997	1997	1997	0
186	20250319	163100	58484637	1997	1997	1997	1997	0
187	20250319	163000	58484637	1997	1997	1997	1997	0
188	20250319	162900	58484637	1997	1997	1997	1997	0
189	20250319	162800	58484637	1997	1997	1997	1997	0
190	20250319	162700	58484637	1997	1997	1997	1997	0
191	20250319	162600	58484637	1997	1997	1997	1997	0
192	20250319	162500	58484637	1997	1997	1997	1997	0
193	20250319	162400	58484637	1997	1997	1997	1997	0
194	20250319	162300	58484637	1997	1997	1997	1997	0
195	20250319	162200	58484637	1997	1997	1997	1997	0
196	20250319	162100	58484637	1997	1997	1997	1997	0
197	20250319	162000	58484637	1997	1997	1997	1997	0
198	20250319	161900	58484637	1997	1997	1997	1997	0
199	20250319	161800	58484637	1997	1997	1997	1997	0
200	20250319	161700	58484637	1997	1997	1997	1997	0
201	20250319	161600	58484637	1997	1997	1997	1997	0
202	20250319	161500	58484637	1997	1997	1997	1997	0
203	20250319	161400	58484637	1997	1997	1997	1997	0
204	20250319	161300	58484637	1997	1997	1997	1997	0
205	20250319	161200	58484637	1997	1997	1997	1997	0
206	20250319	161100	58484637	1997	1997	1997	1997	0
207	20250319	161000	58484637	1997	1997	1997	1997	0
208	20250319	160900	58484637	1997	1997	1997	1997	0
209	20250319	160800	58484637	1997	1997	1997	1997	0
210	20250319	160700	58484637	1997	1997	1997	1997	0
211	20250319	160600	58484637	1997	1997	1997	1997	0
212	20250319	160500	58484637	1997	1997	1997	1997	350
213	20250319	160400	58484637	1997	1997	1997	1997	0
214	20250319	160300	58484637	1997	1997	1997	1997	0
215	20250319	160200	58484637	1997	1997	1997	1997	0
216	20250319	160100	58484637	1997	1997	1997	1997	0
217	20250319	160000	58484637	1997	1997	1997	1997	0
218	20250319	155900	58484637	1997	1997	1997	1997	0
219	20250319	155800	58484637	1997	1997	1997	1997	0
220	20250319	155700	58484637	1997	1997	1997	1997	0
221	20250319	155600	58484637	1997	1997	1997	1997	0
222	20250319	155500	58484637	1997	1997	1997	1997	0
223	20250319	155400	58484637	1997	1997	1997	1997	0
224	20250319	155300	58484637	1997	1997	1997	1997	0
225	20250319	155200	58484637	1997	1997	1997	1997	0
226	20250319	155100	58484637	1997	1997	1997	1997	0
227	20250319	155000	58484637	1997	1997	1997	1997	0
228	20250319	154900	58484637	1997	1997	1997	1997	0
229	20250319	154800	58484637	1997	1997	1997	1997	0
230	20250319	154700	58484637	1997	1997	1997	1997	0
231	20250319	154600	58484637	1997	1997	1997	1997	0
232	20250319	154500	58484637	1997	1997	1997	1997	0
233	20250319	154400	58484637	1997	1997	1997	1997	0
234	20250319	154300	58484637	1997	1997	1997	1997	0
235	20250319	154200	58484637	1997	1997	1997	1997	0
236	20250319	154100	58484637	1997	1997	1997	1997	0
237	20250319	154000	58484637	1997	1997	1997	1997	0
238	20250319	153900	58484637	1997	1997	1997	1997	0
239	20250319	153800	58484637	1997	1997	1997	1997	0
240	20250319	153700	58484637	1997	1997	1997	1997	0
241	20250319	153600	58484637	1997	1997	1997	1997	0
242	20250319	153500	58484637	1997	1997	1997	1997	350
243	20250319	153400	58484637	1997	1997	1997	1997	0
244	20250319	153300	58484637	1997	1997	1997	1997	0
245	20250319	153200	58484637	1997	1997	1997	1997	0
246	20250319	153100	58484637	1997	1997	1997	1997	0
247	20250319	153000	58484637	1997	1997	1997	1997	350
248	20250319	152900	57785687	1995	1995	1995	1995	0
249	20250319	152800	57785687	1995	1995	1995	1995	0
250	20250319	152700	57785687	1995	1995	1995	1995	0
251	20250319	152600	57785687	1995	1995	1995	1995	0
252	20250319	152500	57785687	1995	1995	1995	1995	0
253	20250319	152400	57785687	1995	1995	1995	1995	0
254	20250319	152300	57785687	1995	1995	1995	1995	0
255	20250319	152200	57785687	1995	1995	1995	1995	0
256	20250319	152100	57785687	1995	1995	1995	1995	0
257	20250319	152000	57785687	1995	1995	1995	1995	0
258	20250319	151900	57785687	1995	1995	1995	1995	0
259	20250319	151800	57785687	1995	1995	1995	1995	0
260	20250319	151700	57785687	1995	1995	1995	1995	100
261	20250319	151600	57586187	1995	1995	1995	1995	262
262	20250319	151500	57063497	1996	1995	1996	1994	2001
263	20250319	151400	53071506	1995	1995	1995	1995	5
264	20250319	151300	53061531	1994	1994	1994	1994	5
265	20250319	151200	53051561	1994	1994	1994	1994	0
266	20250319	151100	53051561	1994	1994	1994	1994	0
267	20250319	151000	53051561	1994	1994	1994	1994	0
268	20250319	150900	53051561	1994	1994	1994	1994	0
269	20250319	150800	53051561	1994	1994	1994	1994	0
270	20250319	150700	53051561	1994	1994	1994	1994	0
271	20250319	150600	53051561	1994	1994	1994	1994	0
272	20250319	150500	53051561	1994	1994	1994	1994	0
273	20250319	150400	53051561	1994	1994	1994	1994	0
274	20250319	150300	53051561	1994	1994	1994	1994	0
275	20250319	150200	53051561	1994	1994	1994	1994	0
276	20250319	150100	53051561	1994	1994	1994	1994	0
277	20250319	150000	53051561	1994	1994	1994	1994	2
278	20250319	145900	53047573	1994	1994	1994	1994	0
279	20250319	145800	53047573	1994	1994	1994	1994	100
280	20250319	145700	52848173	1994	1994	1994	1994	0
281	20250319	145600	52848173	1994	1994	1994	1994	0
282	20250319	145500	52848173	1994	1994	1994	1994	0
283	20250319	145400	52848173	1994	1994	1994	1994	0
284	20250319	145300	52848173	1994	1994	1994	1994	0
285	20250319	145200	52848173	1994	1994	1994	1994	0
286	20250319	145100	52848173	1994	1994	1994	1994	0
287	20250319	145000	52848173	1994	1994	1994	1994	0
288	20250319	144900	52848173	1994	1994	1994	1994	0
289	20250319	144800	52848173	1994	1994	1994	1994	0
290	20250319	144700	52848173	1994	1994	1994	1994	0
291	20250319	144600	52848173	1994	1994	1994	1994	0
292	20250319	144500	52848173	1994	1994	1994	1994	0
293	20250319	144400	52848173	1994	1994	1994	1994	0
294	20250319	144300	52848173	1994	1994	1994	1994	0
295	20250319	144200	52848173	1994	1994	1994	1994	0
296	20250319	144100	52848173	1994	1994	1994	1994	0
297	20250319	144000	52848173	1994	1994	1994	1994	0
298	20250319	143900	52848173	1994	1994	1994	1994	0
299	20250319	143800	52848173	1994	1994	1994	1994	0
300	20250319	143700	52848173	1994	1994	1994	1994	0
301	20250319	143600	52848173	1994	1994	1994	1994	0
302	20250319	143500	52848173	1994	1994	1994	1994	0
303	20250319	143400	52848173	1994	1994	1994	1994	0
304	20250319	143300	52848173	1994	1994	1994	1994	0
305	20250319	143200	52848173	1994	1994	1994	1994	0
306	20250319	143100	52848173	1994	1994	1994	1994	0
307	20250319	143000	52848173	1994	1994	1994	1994	2
308	20250319	142900	52844185	1994	1994	1994	1994	0
309	20250319	142800	52844185	1994	1994	1994	1994	0
310	20250319	142700	52844185	1994	1994	1994	1994	0
311	20250319	142600	52844185	1994	1994	1994	1994	0
312	20250319	142500	52844185	1994	1994	1994	1994	0
313	20250319	142400	52844185	1994	1994	1994	1994	0
314	20250319	142300	52844185	1994	1994	1994	1994	0
315	20250319	142200	52844185	1994	1994	1994	1994	0
316	20250319	142100	52844185	1994	1994	1994	1994	1
317	20250319	142000	52842191	1994	1994	1994	1994	0
318	20250319	141900	52842191	1994	1994	1994	1994	0
319	20250319	141800	52842191	1994	1994	1994	1994	0
320	20250319	141700	52842191	1994	1994	1994	1994	0
321	20250319	141600	52842191	1994	1994	1994	1994	0
322	20250319	141500	52842191	1994	1994	1994	1994	0
323	20250319	141400	52842191	1994	1994	1994	1994	0
324	20250319	141300	52842191	1994	1994	1994	1994	0
325	20250319	141200	52842191	1994	1994	1994	1994	0
326	20250319	141100	52842191	1994	1994	1994	1994	0
327	20250319	141000	52842191	1994	1994	1994	1994	0
328	20250319	140900	52842191	1994	1994	1994	1994	0
329	20250319	140800	52842191	1994	1994	1994	1994	0
330	20250319	140700	52842191	1994	1994	1994	1994	0
331	20250319	140600	52842191	1994	1994	1994	1994	0
332	20250319	140500	52842191	1994	1994	1994	1994	0
333	20250319	140400	52842191	1994	1994	1994	1994	0
334	20250319	140300	52842191	1994	1994	1994	1994	250
335	20250319	140200	52343691	1994	1994	1994	1994	0
336	20250319	140100	52343691	1994	1994	1994	1994	0
337	20250319	140000	52343691	1994	1993	1994	1993	3
338	20250319	135900	52337711	1993	1993	1993	1993	0
339	20250319	135800	52337711	1993	1993	1993	1993	0
340	20250319	135700	52337711	1993	1993	1993	1993	0
341	20250319	135600	52337711	1993	1993	1993	1993	0
342	20250319	135500	52337711	1993	1993	1993	1993	0
343	20250319	135400	52337711	1993	1993	1993	1993	0
344	20250319	135300	52337711	1993	1993	1993	1993	0
345	20250319	135200	52337711	1993	1993	1993	1993	0
346	20250319	135100	52337711	1993	1993	1993	1993	0
347	20250319	135000	52337711	1993	1993	1993	1993	0
348	20250319	134900	52337711	1993	1993	1993	1993	0
349	20250319	134800	52337711	1993	1993	1993	1993	0
350	20250319	134700	52337711	1993	1993	1993	1993	0
351	20250319	134600	52337711	1993	1993	1993	1993	0
352	20250319	134500	52337711	1993	1993	1993	1993	0
353	20250319	134400	52337711	1993	1993	1993	1993	0
354	20250319	134300	52337711	1993	1993	1993	1993	0
355	20250319	134200	52337711	1993	1993	1993	1993	0
356	20250319	134100	52337711	1993	1993	1993	1993	0
357	20250319	134000	52337711	1993	1993	1993	1993	0
358	20250319	133900	52337711	1993	1993	1993	1993	0
359	20250319	133800	52337711	1993	1993	1993	1993	0
360	20250319	133700	52337711	1993	1993	1993	1993	0
361	20250319	133600	52337711	1993	1993	1993	1993	0
362	20250319	133500	52337711	1993	1993	1993	1993	278
363	20250319	133400	51783657	1993	1993	1993	1993	0
364	20250319	133300	51783657	1993	1993	1993	1993	0
365	20250319	133200	51783657	1993	1993	1993	1993	0
366	20250319	133100	51783657	1993	1993	1993	1993	5
367	20250319	133000	51773692	1993	1993	1993	1993	6
368	20250319	132900	51761734	1993	1993	1993	1993	0
369	20250319	132800	51761734	1993	1993	1993	1993	0
370	20250319	132700	51761734	1993	1993	1993	1993	0
371	20250319	132600	51761734	1993	1993	1993	1993	0
372	20250319	132500	51761734	1993	1993	1993	1993	0
373	20250319	132400	51761734	1993	1993	1993	1993	0
374	20250319	132300	51761734	1993	1993	1993	1993	0
375	20250319	132200	51761734	1993	1993	1993	1993	0
376	20250319	132100	51761734	1993	1993	1993	1993	0
377	20250319	132000	51761734	1993	1993	1993	1993	0
378	20250319	131900	51761734	1993	1993	1993	1993	0
379	20250319	131800	51761734	1993	1993	1993	1993	383
380	20250319	131700	50998415	1993	1993	1993	1993	0
381	20250319	131600	50998415	1993	1993	1993	1993	0
382	20250319	131500	50998415	1993	1993	1993	1993	0
383	20250319	131400	50998415	1993	1993	1993	1993	0
384	20250319	131300	50998415	1993	1993	1993	1993	0
385	20250319	131200	50998415	1993	1993	1993	1993	0
386	20250319	131100	50998415	1993	1993	1993	1993	0
387	20250319	131000	50998415	1993	1993	1993	1993	3
388	20250319	130900	50992436	1993	1993	1993	1993	0
389	20250319	130800	50992436	1993	1993	1993	1993	0
390	20250319	130700	50992436	1993	1993	1993	1993	0
391	20250319	130600	50992436	1993	1993	1993	1993	1000
392	20250319	130500	48999436	1990	1990	1990	1990	0
393	20250319	130400	48999436	1990	1990	1990	1990	0
394	20250319	130300	48999436	1990	1990	1990	1990	0
395	20250319	130200	48999436	1990	1990	1990	1990	0
396	20250319	130100	48999436	1990	1990	1990	1990	0
397	20250319	130000	48999436	1990	1990	1990	1990	16
398	20250319	125900	48967596	1991	1991	1991	1991	0
399	20250319	125800	48967596	1991	1988	1991	1988	560
400	20250319	125700	47853863	1988	1988	1988	1988	0
401	20250319	125600	47853863	1988	1988	1988	1988	964
402	20250319	125500	45937431	1988	1988	1988	1988	0
403	20250319	125400	45937431	1988	1988	1988	1988	0
404	20250319	125300	45937431	1988	1988	1988	1988	10
405	20250319	125200	45917551	1988	1988	1988	1988	0
406	20250319	125100	45917551	1988	1988	1988	1988	0
407	20250319	125000	45917551	1988	1988	1988	1988	0
408	20250319	124900	45917551	1988	1988	1988	1988	0
409	20250319	124800	45917551	1988	1988	1988	1988	0
410	20250319	124700	45917551	1988	1988	1988	1988	0
411	20250319	124600	45917551	1988	1988	1988	1988	0
412	20250319	124500	45917551	1988	1988	1988	1988	0
413	20250319	124400	45917551	1988	1988	1988	1988	0
414	20250319	124300	45917551	1988	1988	1988	1988	0
415	20250319	124200	45917551	1988	1988	1988	1988	1000
416	20250319	124100	43929551	1988	1988	1988	1988	0
417	20250319	124000	43929551	1988	1988	1988	1988	0
418	20250319	123900	43929551	1988	1988	1988	1988	0
419	20250319	123800	43929551	1988	1988	1988	1988	0
420	20250319	123700	43929551	1988	1988	1988	1988	0
421	20250319	123600	43929551	1988	1988	1988	1988	900
422	20250319	123500	42140351	1988	1988	1988	1988	0
423	20250319	123400	42140351	1988	1988	1988	1988	0
424	20250319	123300	42140351	1988	1988	1988	1988	0
425	20250319	123200	42140351	1988	1987	1988	1987	4
426	20250319	123100	42132400	1988	1988	1988	1988	0
427	20250319	123000	42132400	1988	1988	1988	1988	0
428	20250319	122900	42132400	1988	1988	1988	1988	0
429	20250319	122800	42132400	1988	1988	1988	1988	50
430	20250319	122700	42033000	1988	1988	1988	1988	90
431	20250319	122600	41854080	1988	1988	1988	1988	0
432	20250319	122500	41854080	1988	1988	1988	1988	1000
433	20250319	122400	39866080	1988	1988	1988	1988	0
434	20250319	122300	39866080	1988	1988	1988	1988	0
435	20250319	122200	39866080	1988	1988	1988	1988	30
436	20250319	122100	39806440	1988	1988	1988	1988	1
437	20250319	122000	39804452	1988	1988	1988	1988	0
438	20250319	121900	39804452	1988	1988	1988	1988	1
439	20250319	121800	39802464	1987	1987	1987	1987	0
440	20250319	121700	39802464	1987	1987	1987	1987	0
441	20250319	121600	39802464	1987	1987	1987	1987	0
442	20250319	121500	39802464	1987	1987	1987	1987	0
443	20250319	121400	39802464	1987	1987	1987	1987	0
444	20250319	121300	39802464	1987	1987	1987	1987	0
445	20250319	121200	39802464	1987	1987	1987	1987	0
446	20250319	121100	39802464	1987	1987	1987	1987	0
447	20250319	121000	39802464	1987	1987	1987	1987	16
448	20250319	120900	39770672	1988	1988	1988	1988	110
449	20250319	120800	39551992	1987	1987	1987	1987	0
450	20250319	120700	39551992	1987	1987	1987	1987	125
451	20250319	120600	39303617	1988	1988	1988	1988	0
452	20250319	120500	39303617	1988	1988	1988	1988	0
453	20250319	120400	39303617	1988	1988	1988	1988	1
454	20250319	120300	39301629	1988	1988	1988	1988	2
455	20250319	120200	39297653	1988	1988	1988	1988	0
456	20250319	120100	39297653	1988	1988	1988	1988	0
457	20250319	120000	39297653	1988	1988	1988	1988	0
458	20250319	115900	39297653	1988	1988	1988	1988	0
459	20250319	115800	39297653	1988	1988	1988	1988	0
460	20250319	115700	39297653	1988	1988	1988	1988	0
461	20250319	115600	39297653	1988	1988	1988	1988	0
462	20250319	115500	39297653	1988	1988	1988	1988	0
463	20250319	115400	39297653	1988	1988	1988	1988	50
464	20250319	115300	39198253	1988	1988	1988	1988	0
465	20250319	115200	39198253	1988	1988	1988	1988	0
466	20250319	115100	39198253	1988	1988	1988	1988	0
467	20250319	115000	39198253	1988	1988	1988	1988	0
468	20250319	114900	39198253	1988	1988	1988	1988	0
469	20250319	114800	39198253	1988	1987	1988	1987	2
470	20250319	114700	39194278	1988	1988	1988	1988	0
471	20250319	114600	39194278	1988	1988	1988	1988	0
472	20250319	114500	39194278	1988	1988	1988	1988	0
473	20250319	114400	39194278	1988	1988	1988	1988	251
474	20250319	114300	38695290	1988	1988	1988	1988	11
475	20250319	114200	38673422	1988	1988	1988	1988	0
476	20250319	114100	38673422	1988	1988	1988	1988	0
477	20250319	114000	38673422	1988	1988	1988	1988	0
478	20250319	113900	38673422	1988	1988	1988	1988	0
479	20250319	113800	38673422	1988	1988	1988	1988	0
480	20250319	113700	38673422	1988	1988	1988	1988	0
481	20250319	113600	38673422	1988	1988	1988	1988	0
482	20250319	113500	38673422	1988	1988	1988	1988	0
483	20250319	113400	38673422	1988	1988	1988	1988	0
484	20250319	113300	38673422	1988	1988	1988	1988	0
485	20250319	113200	38673422	1988	1988	1988	1988	0
486	20250319	113100	38673422	1988	1988	1988	1988	0
487	20250319	113000	38673422	1988	1988	1988	1988	0
488	20250319	112900	38673422	1988	1988	1988	1988	0
489	20250319	112800	38673422	1988	1988	1988	1988	0
490	20250319	112700	38673422	1988	1988	1988	1988	0
491	20250319	112600	38673422	1988	1988	1988	1988	0
492	20250319	112500	38673422	1988	1988	1988	1988	0
493	20250319	112400	38673422	1988	1988	1988	1988	0
494	20250319	112300	38673422	1988	1988	1988	1988	0
495	20250319	112200	38673422	1988	1988	1988	1988	0
496	20250319	112100	38673422	1988	1988	1988	1988	5
497	20250319	112000	38663482	1987	1987	1987	1987	0
498	20250319	111900	38663482	1987	1987	1987	1987	0
499	20250319	111800	38663482	1987	1987	1987	1987	0
500	20250319	111700	38663482	1987	1987	1987	1987	0
501	20250319	111600	38663482	1987	1987	1987	1987	149
502	20250319	111500	38367419	1987	1987	1987	1987	1000
503	20250319	111400	36380419	1987	1988	1988	1987	1010
504	20250319	111300	34373539	1988	1988	1988	1988	1
505	20250319	111200	34371551	1988	1988	1988	1988	10
506	20250319	111100	34351671	1988	1988	1988	1988	0
507	20250319	111000	34351671	1988	1988	1988	1988	0
508	20250319	110900	34351671	1988	1988	1988	1988	0
509	20250319	110800	34351671	1988	1988	1988	1988	0
510	20250319	110700	34351671	1988	1988	1988	1988	0
511	20250319	110600	34351671	1988	1988	1988	1988	0
512	20250319	110500	34351671	1988	1988	1988	1988	0
513	20250319	110400	34351671	1988	1988	1988	1988	0
514	20250319	110300	34351671	1988	1988	1988	1988	0
515	20250319	110200	34351671	1988	1988	1988	1988	0
516	20250319	110100	34351671	1988	1988	1988	1988	0
517	20250319	110000	34351671	1988	1988	1988	1988	0
518	20250319	105900	34351671	1988	1988	1988	1988	0
519	20250319	105800	34351671	1988	1988	1988	1988	0
520	20250319	105700	34351671	1988	1988	1988	1988	100
521	20250319	105600	34152871	1988	1988	1988	1988	27
522	20250319	105500	34099195	1988	1988	1988	1988	0
523	20250319	105400	34099195	1988	1988	1988	1988	0
524	20250319	105300	34099195	1988	1988	1988	1988	0
525	20250319	105200	34099195	1988	1988	1988	1988	0
526	20250319	105100	34099195	1988	1988	1988	1988	0
527	20250319	105000	34099195	1988	1988	1988	1988	0
528	20250319	104900	34099195	1988	1988	1988	1988	100
529	20250319	104800	33900395	1988	1988	1988	1988	0
530	20250319	104700	33900395	1988	1988	1988	1988	0
531	20250319	104600	33900395	1988	1988	1988	1988	200
532	20250319	104500	33502795	1988	1988	1988	1988	200
533	20250319	104400	33105195	1988	1988	1988	1988	366
534	20250319	104300	32377587	1988	1988	1988	1988	0
535	20250319	104200	32377587	1988	1988	1988	1988	0
536	20250319	104100	32377587	1988	1988	1988	1988	0
537	20250319	104000	32377587	1988	1990	1990	1988	2
538	20250319	103900	32373609	1987	1987	1987	1987	0
539	20250319	103800	32373609	1987	1987	1987	1987	0
540	20250319	103700	32373609	1987	1987	1987	1987	0
541	20250319	103600	32373609	1987	1987	1987	1987	0
542	20250319	103500	32373609	1987	1987	1987	1987	0
543	20250319	103400	32373609	1987	1987	1987	1987	0
544	20250319	103300	32373609	1987	1987	1987	1987	0
545	20250319	103200	32373609	1987	1987	1987	1987	0
546	20250319	103100	32373609	1987	1987	1987	1987	0
547	20250319	103000	32373609	1987	1987	1987	1987	0
548	20250319	102900	32373609	1987	1987	1987	1987	0
549	20250319	102800	32373609	1987	1987	1987	1987	0
550	20250319	102700	32373609	1987	1987	1987	1987	0
551	20250319	102600	32373609	1987	1987	1987	1987	0
552	20250319	102500	32373609	1987	1987	1987	1987	0
553	20250319	102400	32373609	1987	1987	1987	1987	0
554	20250319	102300	32373609	1987	1987	1987	1987	0
555	20250319	102200	32373609	1987	1987	1987	1987	0
556	20250319	102100	32373609	1987	1987	1987	1987	0
557	20250319	102000	32373609	1987	1987	1987	1987	0
558	20250319	101900	32373609	1987	1987	1987	1987	0
559	20250319	101800	32373609	1987	1987	1987	1987	0
560	20250319	101700	32373609	1987	1987	1987	1987	250
561	20250319	101600	31876859	1987	1987	1987	1987	0
562	20250319	101500	31876859	1987	1989	1989	1987	1099
563	20250319	101400	29691860	1989	1991	1991	1989	2017
564	20250319	101300	25679556	1993	1993	1993	1993	0
565	20250319	101200	25679556	1993	1993	1993	1993	0
566	20250319	101100	25679556	1993	1993	1993	1993	0
567	20250319	101000	25679556	1993	1993	1993	1993	0
568	20250319	100900	25679556	1993	1993	1993	1993	0
569	20250319	100800	25679556	1993	1993	1993	1993	0
570	20250319	100700	25679556	1993	1993	1993	1993	0
571	20250319	100600	25679556	1993	1993	1993	1993	0
572	20250319	100500	25679556	1993	1993	1993	1993	0
573	20250319	100400	25679556	1993	1993	1993	1993	0
574	20250319	100300	25679556	1993	1993	1993	1993	16
575	20250319	100200	25647668	1993	1993	1993	1993	0
576	20250319	100100	25647668	1993	1993	1993	1993	50
577	20250319	100000	25548018	1990	1992	1992	1990	190
578	20250319	095900	25169915	1993	1993	1993	1993	0
579	20250319	095800	25169915	1993	1993	1993	1993	0
580	20250319	095700	25169915	1993	1993	1993	1993	0
581	20250319	095600	25169915	1993	1993	1993	1993	0
582	20250319	095500	25169915	1993	1993	1993	1993	100
583	20250319	095400	24970615	1993	1993	1993	1993	0
584	20250319	095300	24970615	1993	1993	1993	1993	0
585	20250319	095200	24970615	1993	1993	1993	1993	0
586	20250319	095100	24970615	1993	1993	1993	1993	0
587	20250319	095000	24970615	1993	1993	1993	1993	8
588	20250319	094900	24954671	1990	1990	1990	1990	0
589	20250319	094800	24954671	1990	1990	1990	1990	0
590	20250319	094700	24954671	1990	1990	1990	1990	0
591	20250319	094600	24954671	1990	1990	1990	1990	152
592	20250319	094500	24652191	1990	1990	1990	1990	1101
593	20250319	094400	22461201	1990	1990	1990	1990	3121
594	20250319	094300	16250411	1990	1990	1990	1990	4
595	20250319	094200	16242451	1990	1990	1990	1990	7
596	20250319	094100	16228521	1990	1990	1990	1990	0
597	20250319	094000	16228521	1990	1990	1990	1990	4434
598	20250319	093900	7404861	1990	1990	1990	1990	0
599	20250319	093800	7404861	1990	1990	1990	1990	118
600	20250319	093700	7170041	1990	1990	1990	1990	2
601	20250319	093600	7166061	1990	1990	1990	1990	3
602	20250319	093500	7160091	1990	1990	1990	1990	0
603	20250319	093400	7160091	1990	1990	1990	1990	0
604	20250319	093300	7160091	1990	1990	1990	1990	150
605	20250319	093200	6861591	1990	1991	1991	1990	908
606	20250319	093100	5054616	1990	1990	1990	1990	0
607	20250319	093000	5054616	1990	1990	1990	1990	0
608	20250319	092900	5054616	1990	1994	1994	1990	1033
609	20250319	092800	2997094	1994	1994	1994	1994	0
610	20250319	092700	2997094	1994	1994	1994	1994	0
611	20250319	092600	2997094	1994	1994	1994	1994	0
612	20250319	092500	2997094	1994	1996	1996	1994	1000
613	20250319	092400	1003040	1998	1996	1998	1996	99
614	20250319	092300	805434	1999	1999	1999	1999	0
615	20250319	092200	805434	1999	1999	1999	1999	0
616	20250319	092100	805434	1999	1999	1999	1999	0
617	20250319	092000	805434	1999	1999	1999	1999	0
618	20250319	091900	805434	1999	1999	1999	1999	0
619	20250319	091800	805434	1999	1999	1999	1999	0
620	20250319	091700	805434	1999	1999	1999	1999	0
621	20250319	091600	805434	1999	1999	1999	1999	0
622	20250319	091500	805434	1999	1999	1999	1999	0
623	20250319	091400	805434	1999	1999	1999	1999	1
624	20250319	091300	803435	1999	1999	1999	1999	1
625	20250319	091200	801436	1994	1994	1994	1994	0
626	20250319	091100	801436	1994	1994	1994	1994	0
627	20250319	091000	801436	1994	1994	1994	1994	179
628	20250319	090900	444510	1994	1993	1994	1993	185
629	20250319	090800	75800	1994	1994	1994	1994	16
630	20250319	090700	43896	1995	1995	1995	1995	20
631	20250319	090600	3996	1998	1998	1998	1998	0
632	20250319	090500	3996	1998	1998	1998	1998	1
633	20250319	090400	1998	1998	1998	1998	1998	0
634	20250319	090300	1998	1998	1998	1998	1998	0
635	20250319	090200	1998	1998	1998	1998	1998	0
636	20250319	090100	1998	1998	1998	1998	1998	0
637	20250319	090000	1998	1998	1998	1998	1998	1