KissMeData/069640/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	194600	40857051	1972	1972	1972	1972	188
3	20240314	194500	40857051	1972	1972	1972	1972	0
4	20240314	194400	40857051	1972	1972	1972	1972	0
5	20240314	194300	40857051	1972	1972	1972	1972	0
6	20240314	194200	40857051	1972	1972	1972	1972	0
7	20240314	194100	40857051	1972	1972	1972	1972	0
8	20240314	194000	40857051	1972	1972	1972	1972	0
9	20240314	193900	40857051	1972	1972	1972	1972	0
10	20240314	193800	40857051	1972	1972	1972	1972	0
11	20240314	193700	40857051	1972	1972	1972	1972	0
12	20240314	193600	40857051	1972	1972	1972	1972	0
13	20240314	193500	40857051	1972	1972	1972	1972	0
14	20240314	193400	40857051	1972	1972	1972	1972	0
15	20240314	193300	40857051	1972	1972	1972	1972	0
16	20240314	193200	40857051	1972	1972	1972	1972	0
17	20240314	193100	40857051	1972	1972	1972	1972	0
18	20240314	193000	40857051	1972	1972	1972	1972	0
19	20240314	192900	40857051	1972	1972	1972	1972	0
20	20240314	192800	40857051	1972	1972	1972	1972	0
21	20240314	192700	40857051	1972	1972	1972	1972	0
22	20240314	192600	40857051	1972	1972	1972	1972	0
23	20240314	192500	40857051	1972	1972	1972	1972	0
24	20240314	192400	40857051	1972	1972	1972	1972	0
25	20240314	192300	40857051	1972	1972	1972	1972	0
26	20240314	192200	40857051	1972	1972	1972	1972	0
27	20240314	192100	40857051	1972	1972	1972	1972	0
28	20240314	192000	40857051	1972	1972	1972	1972	0
29	20240314	191900	40857051	1972	1972	1972	1972	0
30	20240314	191800	40857051	1972	1972	1972	1972	0
31	20240314	191700	40857051	1972	1972	1972	1972	0
32	20240314	191600	40857051	1972	1972	1972	1972	188
33	20240314	191500	40857051	1972	1972	1972	1972	0
34	20240314	191400	40857051	1972	1972	1972	1972	0
35	20240314	191300	40857051	1972	1972	1972	1972	0
36	20240314	191200	40857051	1972	1972	1972	1972	0
37	20240314	191100	40857051	1972	1972	1972	1972	0
38	20240314	191000	40857051	1972	1972	1972	1972	0
39	20240314	190900	40857051	1972	1972	1972	1972	0
40	20240314	190800	40857051	1972	1972	1972	1972	0
41	20240314	190700	40857051	1972	1972	1972	1972	0
42	20240314	190600	40857051	1972	1972	1972	1972	0
43	20240314	190500	40857051	1972	1972	1972	1972	0
44	20240314	190400	40857051	1972	1972	1972	1972	0
45	20240314	190300	40857051	1972	1972	1972	1972	0
46	20240314	190200	40857051	1972	1972	1972	1972	0
47	20240314	190100	40857051	1972	1972	1972	1972	0
48	20240314	190000	40857051	1972	1972	1972	1972	0
49	20240314	185900	40857051	1972	1972	1972	1972	0
50	20240314	185800	40857051	1972	1972	1972	1972	0
51	20240314	185700	40857051	1972	1972	1972	1972	0
52	20240314	185600	40857051	1972	1972	1972	1972	0
53	20240314	185500	40857051	1972	1972	1972	1972	0
54	20240314	185400	40857051	1972	1972	1972	1972	0
55	20240314	185300	40857051	1972	1972	1972	1972	0
56	20240314	185200	40857051	1972	1972	1972	1972	0
57	20240314	185100	40857051	1972	1972	1972	1972	0
58	20240314	185000	40857051	1972	1972	1972	1972	0
59	20240314	184900	40857051	1972	1972	1972	1972	0
60	20240314	184800	40857051	1972	1972	1972	1972	0
61	20240314	184700	40857051	1972	1972	1972	1972	0
62	20240314	184600	40857051	1972	1972	1972	1972	188
63	20240314	184500	40857051	1972	1972	1972	1972	0
64	20240314	184400	40857051	1972	1972	1972	1972	0
65	20240314	184300	40857051	1972	1972	1972	1972	0
66	20240314	184200	40857051	1972	1972	1972	1972	0
67	20240314	184100	40857051	1972	1972	1972	1972	0
68	20240314	184000	40857051	1972	1972	1972	1972	0
69	20240314	183900	40857051	1972	1972	1972	1972	0
70	20240314	183800	40857051	1972	1972	1972	1972	0
71	20240314	183700	40857051	1972	1972	1972	1972	0
72	20240314	183600	40857051	1972	1972	1972	1972	0
73	20240314	183500	40857051	1972	1972	1972	1972	0
74	20240314	183400	40857051	1972	1972	1972	1972	0
75	20240314	183300	40857051	1972	1972	1972	1972	0
76	20240314	183200	40857051	1972	1972	1972	1972	0
77	20240314	183100	40857051	1972	1972	1972	1972	0
78	20240314	183000	40857051	1972	1972	1972	1972	0
79	20240314	182900	40857051	1972	1972	1972	1972	0
80	20240314	182800	40857051	1972	1972	1972	1972	0
81	20240314	182700	40857051	1972	1972	1972	1972	0
82	20240314	182600	40857051	1972	1972	1972	1972	0
83	20240314	182500	40857051	1972	1972	1972	1972	0
84	20240314	182400	40857051	1972	1972	1972	1972	0
85	20240314	182300	40857051	1972	1972	1972	1972	0
86	20240314	182200	40857051	1972	1972	1972	1972	0
87	20240314	182100	40857051	1972	1972	1972	1972	0
88	20240314	182000	40857051	1972	1972	1972	1972	0
89	20240314	181900	40857051	1972	1972	1972	1972	0
90	20240314	181800	40857051	1972	1972	1972	1972	0
91	20240314	181700	40857051	1972	1972	1972	1972	0
92	20240314	181600	40857051	1972	1972	1972	1972	188
93	20240314	181500	40857051	1972	1972	1972	1972	0
94	20240314	181400	40857051	1972	1972	1972	1972	0
95	20240314	181300	40857051	1972	1972	1972	1972	0
96	20240314	181200	40857051	1972	1972	1972	1972	0
97	20240314	181100	40857051	1972	1972	1972	1972	0
98	20240314	181000	40857051	1972	1972	1972	1972	0
99	20240314	180900	40857051	1972	1972	1972	1972	0
100	20240314	180800	40857051	1972	1972	1972	1972	0
101	20240314	180700	40857051	1972	1972	1972	1972	0
102	20240314	180600	40857051	1972	1972	1972	1972	0
103	20240314	180500	40857051	1972	1972	1972	1972	0
104	20240314	180400	40857051	1972	1972	1972	1972	0
105	20240314	180300	40857051	1972	1972	1972	1972	0
106	20240314	180200	40857051	1972	1972	1972	1972	0
107	20240314	180100	40857051	1972	1972	1972	1972	0
108	20240314	180000	40857051	1972	1972	1972	1972	0
109	20240314	175900	40857051	1972	1972	1972	1972	0
110	20240314	175800	40857051	1972	1972	1972	1972	0
111	20240314	175700	40857051	1972	1972	1972	1972	0
112	20240314	175600	40857051	1972	1972	1972	1972	0
113	20240314	175500	40857051	1972	1972	1972	1972	0
114	20240314	175400	40857051	1972	1972	1972	1972	0
115	20240314	175300	40857051	1972	1972	1972	1972	0
116	20240314	175200	40857051	1972	1972	1972	1972	0
117	20240314	175100	40857051	1972	1972	1972	1972	0
118	20240314	175000	40857051	1972	1972	1972	1972	0
119	20240314	174900	40857051	1972	1972	1972	1972	0
120	20240314	174800	40857051	1972	1972	1972	1972	0
121	20240314	174700	40857051	1972	1972	1972	1972	0
122	20240314	174600	40857051	1972	1972	1972	1972	188
123	20240314	174500	40857051	1972	1972	1972	1972	0
124	20240314	174400	40857051	1972	1972	1972	1972	0
125	20240314	174300	40857051	1972	1972	1972	1972	0
126	20240314	174200	40857051	1972	1972	1972	1972	0
127	20240314	174100	40857051	1972	1972	1972	1972	0
128	20240314	174000	40857051	1972	1972	1972	1972	0
129	20240314	173900	40857051	1972	1972	1972	1972	0
130	20240314	173800	40857051	1972	1972	1972	1972	0
131	20240314	173700	40857051	1972	1972	1972	1972	0
132	20240314	173600	40857051	1972	1972	1972	1972	0
133	20240314	173500	40857051	1972	1972	1972	1972	0
134	20240314	173400	40857051	1972	1972	1972	1972	0
135	20240314	173300	40857051	1972	1972	1972	1972	0
136	20240314	173200	40857051	1972	1972	1972	1972	0
137	20240314	173100	40857051	1972	1972	1972	1972	0
138	20240314	173000	40857051	1972	1972	1972	1972	0
139	20240314	172900	40857051	1972	1972	1972	1972	0
140	20240314	172800	40857051	1972	1972	1972	1972	0
141	20240314	172700	40857051	1972	1972	1972	1972	0
142	20240314	172600	40857051	1972	1972	1972	1972	0
143	20240314	172500	40857051	1972	1972	1972	1972	0
144	20240314	172400	40857051	1972	1972	1972	1972	0
145	20240314	172300	40857051	1972	1972	1972	1972	0
146	20240314	172200	40857051	1972	1972	1972	1972	0
147	20240314	172100	40857051	1972	1972	1972	1972	0
148	20240314	172000	40857051	1972	1972	1972	1972	0
149	20240314	171900	40857051	1972	1972	1972	1972	0
150	20240314	171800	40857051	1972	1972	1972	1972	0
151	20240314	171700	40857051	1972	1972	1972	1972	0
152	20240314	171600	40857051	1972	1972	1972	1972	188
153	20240314	171500	40857051	1972	1972	1972	1972	0
154	20240314	171400	40857051	1972	1972	1972	1972	0
155	20240314	171300	40857051	1972	1972	1972	1972	0
156	20240314	171200	40857051	1972	1972	1972	1972	0
157	20240314	171100	40857051	1972	1972	1972	1972	0
158	20240314	171000	40857051	1972	1972	1972	1972	0
159	20240314	170900	40857051	1972	1972	1972	1972	0
160	20240314	170800	40857051	1972	1972	1972	1972	0
161	20240314	170700	40857051	1972	1972	1972	1972	0
162	20240314	170600	40857051	1972	1972	1972	1972	0
163	20240314	170500	40857051	1972	1972	1972	1972	0
164	20240314	170400	40857051	1972	1972	1972	1972	0
165	20240314	170300	40857051	1972	1972	1972	1972	0
166	20240314	170200	40857051	1972	1972	1972	1972	0
167	20240314	170100	40857051	1972	1972	1972	1972	0
168	20240314	170000	40857051	1972	1972	1972	1972	0
169	20240314	165900	40857051	1972	1972	1972	1972	0
170	20240314	165800	40857051	1972	1972	1972	1972	0
171	20240314	165700	40857051	1972	1972	1972	1972	0
172	20240314	165600	40857051	1972	1972	1972	1972	0
173	20240314	165500	40857051	1972	1972	1972	1972	0
174	20240314	165400	40857051	1972	1972	1972	1972	0
175	20240314	165300	40857051	1972	1972	1972	1972	0
176	20240314	165200	40857051	1972	1972	1972	1972	0
177	20240314	165100	40857051	1972	1972	1972	1972	0
178	20240314	165000	40857051	1972	1972	1972	1972	0
179	20240314	164900	40857051	1972	1972	1972	1972	0
180	20240314	164800	40857051	1972	1972	1972	1972	0
181	20240314	164700	40857051	1972	1972	1972	1972	0
182	20240314	164600	40857051	1972	1972	1972	1972	188
183	20240314	164500	40857051	1972	1972	1972	1972	0
184	20240314	164400	40857051	1972	1972	1972	1972	0
185	20240314	164300	40857051	1972	1972	1972	1972	0
186	20240314	164200	40857051	1972	1972	1972	1972	0
187	20240314	164100	40857051	1972	1972	1972	1972	0
188	20240314	164000	40857051	1972	1972	1972	1972	0
189	20240314	163900	40857051	1972	1972	1972	1972	0
190	20240314	163800	40857051	1972	1972	1972	1972	0
191	20240314	163700	40857051	1972	1972	1972	1972	0
192	20240314	163600	40857051	1972	1972	1972	1972	0
193	20240314	163500	40857051	1972	1972	1972	1972	0
194	20240314	163400	40857051	1972	1972	1972	1972	0
195	20240314	163300	40857051	1972	1972	1972	1972	0
196	20240314	163200	40857051	1972	1972	1972	1972	0
197	20240314	163100	40857051	1972	1972	1972	1972	0
198	20240314	163000	40857051	1972	1972	1972	1972	0
199	20240314	162900	40857051	1972	1972	1972	1972	0
200	20240314	162800	40857051	1972	1972	1972	1972	0
201	20240314	162700	40857051	1972	1972	1972	1972	0
202	20240314	162600	40857051	1972	1972	1972	1972	0
203	20240314	162500	40857051	1972	1972	1972	1972	0
204	20240314	162400	40857051	1972	1972	1972	1972	0
205	20240314	162300	40857051	1972	1972	1972	1972	0
206	20240314	162200	40857051	1972	1972	1972	1972	0
207	20240314	162100	40857051	1972	1972	1972	1972	0
208	20240314	162000	40857051	1972	1972	1972	1972	0
209	20240314	161900	40857051	1972	1972	1972	1972	0
210	20240314	161800	40857051	1972	1972	1972	1972	0
211	20240314	161700	40857051	1972	1972	1972	1972	0
212	20240314	161600	40857051	1972	1972	1972	1972	188
213	20240314	161500	40857051	1972	1972	1972	1972	0
214	20240314	161400	40857051	1972	1972	1972	1972	0
215	20240314	161300	40857051	1972	1972	1972	1972	0
216	20240314	161200	40857051	1972	1972	1972	1972	0
217	20240314	161100	40857051	1972	1972	1972	1972	0
218	20240314	161000	40857051	1972	1972	1972	1972	0
219	20240314	160900	40857051	1972	1972	1972	1972	0
220	20240314	160800	40857051	1972	1972	1972	1972	0
221	20240314	160700	40857051	1972	1972	1972	1972	0
222	20240314	160600	40857051	1972	1972	1972	1972	0
223	20240314	160500	40857051	1972	1972	1972	1972	0
224	20240314	160400	40857051	1972	1972	1972	1972	0
225	20240314	160300	40857051	1972	1972	1972	1972	0
226	20240314	160200	40857051	1972	1972	1972	1972	0
227	20240314	160100	40857051	1972	1972	1972	1972	0
228	20240314	160000	40857051	1972	1972	1972	1972	0
229	20240314	155900	40857051	1972	1972	1972	1972	0
230	20240314	155800	40857051	1972	1972	1972	1972	0
231	20240314	155700	40857051	1972	1972	1972	1972	0
232	20240314	155600	40857051	1972	1972	1972	1972	0
233	20240314	155500	40857051	1972	1972	1972	1972	0
234	20240314	155400	40857051	1972	1972	1972	1972	0
235	20240314	155300	40857051	1972	1972	1972	1972	0
236	20240314	155200	40857051	1972	1972	1972	1972	0
237	20240314	155100	40857051	1972	1972	1972	1972	0
238	20240314	155000	40857051	1972	1972	1972	1972	0
239	20240314	154900	40857051	1972	1972	1972	1972	0
240	20240314	154800	40857051	1972	1972	1972	1972	0
241	20240314	154700	40857051	1972	1972	1972	1972	0
242	20240314	154600	40857051	1972	1972	1972	1972	188
243	20240314	154500	40857051	1972	1972	1972	1972	0
244	20240314	154400	40857051	1972	1972	1972	1972	0
245	20240314	154300	40857051	1972	1972	1972	1972	0
246	20240314	154200	40857051	1972	1972	1972	1972	0
247	20240314	154100	40857051	1972	1972	1972	1972	0
248	20240314	154000	40857051	1972	1972	1972	1972	0
249	20240314	153900	40857051	1972	1972	1972	1972	0
250	20240314	153800	40857051	1972	1972	1972	1972	0
251	20240314	153700	40857051	1972	1972	1972	1972	0
252	20240314	153600	40857051	1972	1972	1972	1972	0
253	20240314	153500	40857051	1972	1972	1972	1972	0
254	20240314	153400	40857051	1972	1972	1972	1972	0
255	20240314	153300	40857051	1972	1972	1972	1972	0
256	20240314	153200	40857051	1972	1972	1972	1972	0
257	20240314	153100	40857051	1972	1972	1972	1972	0
258	20240314	153000	40857051	1972	1972	1972	1972	188
259	20240314	152900	40486315	1987	1987	1987	1987	0
260	20240314	152800	40486315	1987	1987	1987	1987	0
261	20240314	152700	40486315	1987	1987	1987	1987	0
262	20240314	152600	40486315	1987	1987	1987	1987	0
263	20240314	152500	40486315	1987	1987	1987	1987	0
264	20240314	152400	40486315	1987	1987	1987	1987	0
265	20240314	152300	40486315	1987	1987	1987	1987	0
266	20240314	152200	40486315	1987	1987	1987	1987	0
267	20240314	152100	40486315	1987	1987	1987	1987	0
268	20240314	152000	40486315	1987	1987	1987	1987	0
269	20240314	151900	40486315	1987	1987	1987	1987	0
270	20240314	151800	40486315	1987	1987	1987	1987	0
271	20240314	151700	40486315	1987	1977	1987	1976	8
272	20240314	151600	40470442	1980	1980	1980	1980	0
273	20240314	151500	40470442	1980	1980	1980	1980	0
274	20240314	151400	40470442	1980	1980	1980	1980	0
275	20240314	151300	40470442	1980	1979	1980	1979	100
276	20240314	151200	40272443	1978	1976	1978	1976	1201
277	20240314	151100	37898422	1975	1975	1975	1975	0
278	20240314	151000	37898422	1975	1975	1975	1975	0
279	20240314	150900	37898422	1975	1975	1975	1975	0
280	20240314	150800	37898422	1975	1975	1975	1975	2
281	20240314	150700	37894472	1976	1976	1976	1976	50
282	20240314	150600	37795672	1976	1975	1976	1975	101
283	20240314	150500	37596097	1975	1977	1977	1974	430
284	20240314	150400	36746871	1977	1977	1977	1977	2
285	20240314	150300	36742917	1975	1975	1975	1975	0
286	20240314	150200	36742917	1975	1975	1975	1975	0
287	20240314	150100	36742917	1975	1975	1975	1975	0
288	20240314	150000	36742917	1975	1975	1975	1975	0
289	20240314	145900	36742917	1975	1975	1975	1975	0
290	20240314	145800	36742917	1975	1975	1975	1975	0
291	20240314	145700	36742917	1975	1975	1975	1975	0
292	20240314	145600	36742917	1975	1975	1975	1975	0
293	20240314	145500	36742917	1975	1975	1975	1975	0
294	20240314	145400	36742917	1975	1975	1975	1975	0
295	20240314	145300	36742917	1975	1975	1975	1975	0
296	20240314	145200	36742917	1975	1975	1975	1975	0
297	20240314	145100	36742917	1975	1975	1975	1975	0
298	20240314	145000	36742917	1975	1975	1975	1975	0
299	20240314	144900	36742917	1975	1975	1975	1975	0
300	20240314	144800	36742917	1975	1975	1975	1975	0
301	20240314	144700	36742917	1975	1975	1975	1975	0
302	20240314	144600	36742917	1975	1975	1975	1975	0
303	20240314	144500	36742917	1975	1975	1975	1975	0
304	20240314	144400	36742917	1975	1975	1975	1975	0
305	20240314	144300	36742917	1975	1975	1975	1975	0
306	20240314	144200	36742917	1975	1975	1975	1975	0
307	20240314	144100	36742917	1975	1975	1975	1975	0
308	20240314	144000	36742917	1975	1975	1975	1975	0
309	20240314	143900	36742917	1975	1975	1975	1975	0
310	20240314	143800	36742917	1975	1975	1975	1975	6
311	20240314	143700	36731067	1975	1977	1977	1975	47
312	20240314	143600	36638239	1980	1980	1980	1980	0
313	20240314	143500	36638239	1980	1980	1980	1980	0
314	20240314	143400	36638239	1980	1980	1980	1980	0
315	20240314	143300	36638239	1980	1980	1980	1980	0
316	20240314	143200	36638239	1980	1980	1980	1980	0
317	20240314	143100	36638239	1980	1980	1980	1980	0
318	20240314	143000	36638239	1980	1980	1980	1980	0
319	20240314	142900	36638239	1980	1980	1980	1980	0
320	20240314	142800	36638239	1980	1980	1980	1980	0
321	20240314	142700	36638239	1980	1980	1980	1980	0
322	20240314	142600	36638239	1980	1980	1980	1980	67
323	20240314	142500	36505579	1978	1978	1978	1978	1
324	20240314	142400	36503601	1977	1976	1977	1976	1014
325	20240314	142300	34499925	1976	1976	1976	1976	12
326	20240314	142200	34476213	1977	1977	1977	1977	0
327	20240314	142100	34476213	1977	1977	1977	1977	0
328	20240314	142000	34476213	1977	1977	1977	1977	0
329	20240314	141900	34476213	1977	1977	1977	1977	0
330	20240314	141800	34476213	1977	1977	1977	1977	0
331	20240314	141700	34476213	1977	1977	1977	1977	0
332	20240314	141600	34476213	1977	1977	1977	1977	0
333	20240314	141500	34476213	1977	1978	1978	1977	8
334	20240314	141400	34460390	1978	1978	1978	1978	7
335	20240314	141300	34446544	1978	1978	1978	1978	207
336	20240314	141200	34037098	1978	1978	1978	1978	0
337	20240314	141100	34037098	1978	1978	1978	1978	0
338	20240314	141000	34037098	1978	1978	1978	1978	0
339	20240314	140900	34037098	1978	1978	1978	1978	0
340	20240314	140800	34037098	1978	1978	1978	1978	0
341	20240314	140700	34037098	1978	1978	1978	1978	0
342	20240314	140600	34037098	1978	1980	1980	1978	1450
343	20240314	140500	31168395	1982	1982	1982	1982	0
344	20240314	140400	31168395	1982	1982	1982	1982	0
345	20240314	140300	31168395	1982	1982	1982	1982	0
346	20240314	140200	31168395	1982	1982	1982	1982	0
347	20240314	140100	31168395	1982	1982	1982	1982	0
348	20240314	140000	31168395	1982	1982	1982	1982	0
349	20240314	135900	31168395	1982	1982	1982	1982	0
350	20240314	135800	31168395	1982	1982	1982	1982	0
351	20240314	135700	31168395	1982	1982	1982	1982	0
352	20240314	135600	31168395	1982	1982	1982	1982	0
353	20240314	135500	31168395	1982	1982	1982	1982	0
354	20240314	135400	31168395	1982	1982	1982	1982	0
355	20240314	135300	31168395	1982	1982	1982	1982	0
356	20240314	135200	31168395	1982	1982	1982	1982	0
357	20240314	135100	31168395	1982	1982	1982	1982	0
358	20240314	135000	31168395	1982	1982	1982	1982	0
359	20240314	134900	31168395	1982	1982	1982	1982	0
360	20240314	134800	31168395	1982	1982	1982	1982	0
361	20240314	134700	31168395	1982	1982	1982	1982	0
362	20240314	134600	31168395	1982	1982	1982	1982	0
363	20240314	134500	31168395	1982	1982	1982	1982	0
364	20240314	134400	31168395	1982	1982	1982	1982	0
365	20240314	134300	31168395	1982	1982	1982	1982	0
366	20240314	134200	31168395	1982	1982	1982	1982	0
367	20240314	134100	31168395	1982	1982	1982	1982	0
368	20240314	134000	31168395	1982	1982	1982	1982	0
369	20240314	133900	31168395	1982	1982	1982	1982	0
370	20240314	133800	31168395	1982	1982	1982	1982	0
371	20240314	133700	31168395	1982	1982	1982	1982	0
372	20240314	133600	31168395	1982	1982	1982	1982	0
373	20240314	133500	31168395	1982	1982	1982	1982	0
374	20240314	133400	31168395	1982	1982	1982	1982	0
375	20240314	133300	31168395	1982	1982	1982	1982	0
376	20240314	133200	31168395	1982	1982	1982	1982	0
377	20240314	133100	31168395	1982	1982	1982	1982	0
378	20240314	133000	31168395	1982	1982	1982	1982	0
379	20240314	132900	31168395	1982	1982	1982	1982	0
380	20240314	132800	31168395	1982	1982	1982	1982	0
381	20240314	132700	31168395	1982	1982	1982	1982	0
382	20240314	132600	31168395	1982	1982	1982	1982	0
383	20240314	132500	31168395	1982	1982	1982	1982	0
384	20240314	132400	31168395	1982	1982	1982	1982	0
385	20240314	132300	31168395	1982	1982	1982	1982	0
386	20240314	132200	31168395	1982	1982	1982	1982	4
387	20240314	132100	31160467	1982	1982	1982	1982	0
388	20240314	132000	31160467	1982	1982	1982	1982	0
389	20240314	131900	31160467	1982	1982	1982	1982	0
390	20240314	131800	31160467	1982	1982	1982	1982	0
391	20240314	131700	31160467	1982	1982	1982	1982	0
392	20240314	131600	31160467	1982	1982	1982	1982	0
393	20240314	131500	31160467	1982	1982	1982	1982	0
394	20240314	131400	31160467	1982	1982	1982	1982	0
395	20240314	131300	31160467	1982	1982	1982	1982	0
396	20240314	131200	31160467	1982	1982	1982	1982	0
397	20240314	131100	31160467	1982	1982	1982	1982	0
398	20240314	131000	31160467	1982	1982	1982	1982	0
399	20240314	130900	31160467	1982	1982	1982	1982	0
400	20240314	130800	31160467	1982	1982	1982	1982	0
401	20240314	130700	31160467	1982	1982	1982	1982	0
402	20240314	130600	31160467	1982	1982	1982	1982	34
403	20240314	130500	31093079	1982	1982	1982	1982	0
404	20240314	130400	31093079	1982	1982	1982	1982	0
405	20240314	130300	31093079	1982	1982	1982	1982	0
406	20240314	130200	31093079	1982	1982	1982	1982	0
407	20240314	130100	31093079	1982	1982	1982	1982	0
408	20240314	130000	31093079	1982	1982	1982	1982	0
409	20240314	125900	31093079	1982	1982	1982	1982	13
410	20240314	125800	31067313	1983	1982	1983	1979	1056
411	20240314	125700	28977342	1982	1982	1982	1982	5
412	20240314	125600	28967432	1982	1982	1982	1982	8
413	20240314	125500	28951576	1982	1982	1982	1982	4
414	20240314	125400	28943648	1982	1982	1982	1982	2
415	20240314	125300	28939684	1982	1982	1982	1982	4
416	20240314	125200	28931756	1982	1982	1982	1982	4
417	20240314	125100	28923828	1982	1982	1982	1982	0
418	20240314	125000	28923828	1982	1982	1982	1982	0
419	20240314	124900	28923828	1982	1982	1982	1982	0
420	20240314	124800	28923828	1982	1982	1982	1982	1
421	20240314	124700	28921846	1981	1981	1981	1981	0
422	20240314	124600	28921846	1981	1981	1981	1981	0
423	20240314	124500	28921846	1981	1981	1981	1981	0
424	20240314	124400	28921846	1981	1981	1981	1981	0
425	20240314	124300	28921846	1981	1981	1981	1981	0
426	20240314	124200	28921846	1981	1981	1981	1981	0
427	20240314	124100	28921846	1981	1981	1981	1981	2
428	20240314	124000	28917884	1983	1983	1983	1983	0
429	20240314	123900	28917884	1983	1983	1983	1983	0
430	20240314	123800	28917884	1983	1983	1983	1983	0
431	20240314	123700	28917884	1983	1983	1983	1983	11
432	20240314	123600	28896071	1983	1983	1983	1983	3
433	20240314	123500	28890122	1983	1983	1983	1983	0
434	20240314	123400	28890122	1983	1983	1983	1983	0
435	20240314	123300	28890122	1983	1983	1983	1983	100
436	20240314	123200	28691822	1983	1983	1983	1983	115
437	20240314	123100	28463777	1981	1981	1981	1981	0
438	20240314	123000	28463777	1981	1981	1981	1981	0
439	20240314	122900	28463777	1981	1981	1981	1981	0
440	20240314	122800	28463777	1981	1981	1981	1981	4
441	20240314	122700	28455853	1982	1982	1982	1982	0
442	20240314	122600	28455853	1982	1982	1982	1982	0
443	20240314	122500	28455853	1982	1982	1982	1982	0
444	20240314	122400	28455853	1982	1982	1982	1982	0
445	20240314	122300	28455853	1982	1982	1982	1982	0
446	20240314	122200	28455853	1982	1982	1982	1982	0
447	20240314	122100	28455853	1982	1982	1982	1982	0
448	20240314	122000	28455853	1982	1982	1982	1982	0
449	20240314	121900	28455853	1982	1982	1982	1982	0
450	20240314	121800	28455853	1982	1982	1982	1982	0
451	20240314	121700	28455853	1982	1982	1982	1982	0
452	20240314	121600	28455853	1982	1982	1982	1982	0
453	20240314	121500	28455853	1982	1982	1982	1982	1
454	20240314	121400	28453871	1982	1982	1982	1982	0
455	20240314	121300	28453871	1982	1982	1982	1982	0
456	20240314	121200	28453871	1982	1982	1982	1982	0
457	20240314	121100	28453871	1982	1982	1982	1982	0
458	20240314	121000	28453871	1982	1982	1982	1982	4
459	20240314	120900	28445943	1980	1980	1980	1980	0
460	20240314	120800	28445943	1980	1980	1980	1980	0
461	20240314	120700	28445943	1980	1980	1980	1980	0
462	20240314	120600	28445943	1980	1980	1980	1980	0
463	20240314	120500	28445943	1980	1983	1983	1980	1042
464	20240314	120400	26379755	1983	1983	1983	1983	18
465	20240314	120300	26344061	1979	1979	1979	1979	541
466	20240314	120200	25273422	1978	1996	2005	1911	10651
467	20240314	120100	4398889	1999	1999	1999	1999	0
468	20240314	120000	4398889	1999	1999	1999	1999	1
469	20240314	115900	4396890	1996	1996	1996	1996	0
470	20240314	115800	4396890	1996	1996	1996	1996	0
471	20240314	115700	4396890	1996	1996	1996	1996	0
472	20240314	115600	4396890	1996	1996	1996	1996	0
473	20240314	115500	4396890	1996	1999	1999	1996	87
474	20240314	115400	4223157	2000	2000	2000	2000	0
475	20240314	115300	4223157	2000	2000	2000	2000	0
476	20240314	115200	4223157	2000	2000	2000	2000	0
477	20240314	115100	4223157	2000	2000	2000	2000	0
478	20240314	115000	4223157	2000	2000	2000	2000	0
479	20240314	114900	4223157	2000	2000	2000	2000	0
480	20240314	114800	4223157	2000	2000	2000	2000	0
481	20240314	114700	4223157	2000	2000	2000	2000	0
482	20240314	114600	4223157	2000	2000	2000	2000	0
483	20240314	114500	4223157	2000	2000	2000	2000	0
484	20240314	114400	4223157	2000	2000	2000	2000	0
485	20240314	114300	4223157	2000	2000	2000	2000	0
486	20240314	114200	4223157	2000	2000	2000	2000	0
487	20240314	114100	4223157	2000	2000	2000	2000	0
488	20240314	114000	4223157	2000	2000	2000	2000	0
489	20240314	113900	4223157	2000	2000	2000	2000	0
490	20240314	113800	4223157	2000	2000	2000	2000	0
491	20240314	113700	4223157	2000	2000	2000	2000	0
492	20240314	113600	4223157	2000	2000	2000	2000	0
493	20240314	113500	4223157	2000	2000	2000	2000	0
494	20240314	113400	4223157	2000	2000	2000	2000	0
495	20240314	113300	4223157	2000	2000	2000	2000	0
496	20240314	113200	4223157	2000	2000	2000	2000	0
497	20240314	113100	4223157	2000	2000	2000	2000	0
498	20240314	113000	4223157	2000	2000	2000	2000	0
499	20240314	112900	4223157	2000	2000	2000	2000	0
500	20240314	112800	4223157	2000	2000	2000	2000	0
501	20240314	112700	4223157	2000	2000	2000	2000	0
502	20240314	112600	4223157	2000	2000	2000	2000	0
503	20240314	112500	4223157	2000	2000	2000	2000	0
504	20240314	112400	4223157	2000	2000	2000	2000	0
505	20240314	112300	4223157	2000	2000	2000	2000	0
506	20240314	112200	4223157	2000	2000	2000	2000	0
507	20240314	112100	4223157	2000	2000	2000	2000	0
508	20240314	112000	4223157	2000	2000	2000	2000	0
509	20240314	111900	4223157	2000	2000	2000	2000	0
510	20240314	111800	4223157	2000	2000	2000	2000	0
511	20240314	111700	4223157	2000	2000	2000	2000	0
512	20240314	111600	4223157	2000	2000	2000	2000	0
513	20240314	111500	4223157	2000	2000	2000	2000	0
514	20240314	111400	4223157	2000	2000	2000	2000	0
515	20240314	111300	4223157	2000	2000	2000	2000	0
516	20240314	111200	4223157	2000	2000	2000	2000	0
517	20240314	111100	4223157	2000	2000	2000	2000	0
518	20240314	111000	4223157	2000	2000	2000	2000	0
519	20240314	110900	4223157	2000	2000	2000	2000	0
520	20240314	110800	4223157	2000	2000	2000	2000	0
521	20240314	110700	4223157	2000	2000	2000	2000	0
522	20240314	110600	4223157	2000	2000	2000	2000	0
523	20240314	110500	4223157	2000	2000	2000	2000	0
524	20240314	110400	4223157	2000	2000	2000	2000	0
525	20240314	110300	4223157	2000	2000	2000	2000	0
526	20240314	110200	4223157	2000	2000	2000	2000	0
527	20240314	110100	4223157	2000	2000	2000	2000	0
528	20240314	110000	4223157	2000	2000	2000	2000	0
529	20240314	105900	4223157	2000	2000	2000	2000	0
530	20240314	105800	4223157	2000	2000	2000	2000	0
531	20240314	105700	4223157	2000	2000	2000	2000	0
532	20240314	105600	4223157	2000	2000	2000	2000	0
533	20240314	105500	4223157	2000	2000	2000	2000	0
534	20240314	105400	4223157	2000	2000	2000	2000	0
535	20240314	105300	4223157	2000	2000	2000	2000	0
536	20240314	105200	4223157	2000	2000	2000	2000	0
537	20240314	105100	4223157	2000	2000	2000	2000	0
538	20240314	105000	4223157	2000	2000	2000	2000	0
539	20240314	104900	4223157	2000	2000	2000	2000	0
540	20240314	104800	4223157	2000	2000	2000	2000	0
541	20240314	104700	4223157	2000	2000	2000	2000	7
542	20240314	104600	4209157	2000	2000	2000	2000	0
543	20240314	104500	4209157	2000	2000	2000	2000	0
544	20240314	104400	4209157	2000	2000	2000	2000	0
545	20240314	104300	4209157	2000	2000	2000	2000	0
546	20240314	104200	4209157	2000	2000	2000	2000	0
547	20240314	104100	4209157	2000	2000	2000	2000	0
548	20240314	104000	4209157	2000	2000	2000	2000	0
549	20240314	103900	4209157	2000	2000	2000	2000	0
550	20240314	103800	4209157	2000	2000	2000	2000	0
551	20240314	103700	4209157	2000	2000	2000	2000	0
552	20240314	103600	4209157	2000	2000	2000	2000	0
553	20240314	103500	4209157	2000	2000	2000	2000	0
554	20240314	103400	4209157	2000	2000	2000	2000	0
555	20240314	103300	4209157	2000	2000	2000	2000	26
556	20240314	103200	4157157	2005	2005	2005	2005	0
557	20240314	103100	4157157	2005	2005	2005	2005	0
558	20240314	103000	4157157	2005	2005	2005	2005	0
559	20240314	102900	4157157	2005	2005	2005	2005	0
560	20240314	102800	4157157	2005	2005	2005	2005	0
561	20240314	102700	4157157	2005	2005	2005	2005	0
562	20240314	102600	4157157	2005	2005	2005	2005	0
563	20240314	102500	4157157	2005	2005	2005	2005	0
564	20240314	102400	4157157	2005	2005	2005	2005	0
565	20240314	102300	4157157	2005	2005	2005	2005	0
566	20240314	102200	4157157	2005	2005	2005	2005	0
567	20240314	102100	4157157	2005	2005	2005	2005	0
568	20240314	102000	4157157	2005	2005	2005	2005	0
569	20240314	101900	4157157	2005	2005	2005	2005	0
570	20240314	101800	4157157	2005	2005	2005	2005	0
571	20240314	101700	4157157	2005	2005	2005	2005	0
572	20240314	101600	4157157	2005	2005	2005	2005	0
573	20240314	101500	4157157	2005	2005	2005	2005	0
574	20240314	101400	4157157	2005	2005	2005	2005	1
575	20240314	101300	4155152	2010	2010	2010	2010	0
576	20240314	101200	4155152	2010	2010	2010	2010	0
577	20240314	101100	4155152	2010	2010	2010	2010	2
578	20240314	101000	4151132	2010	2010	2010	2010	1
579	20240314	100900	4149122	2015	2015	2015	2015	0
580	20240314	100800	4149122	2015	2015	2015	2015	0
581	20240314	100700	4149122	2015	2015	2015	2015	0
582	20240314	100600	4149122	2015	2015	2015	2015	0
583	20240314	100500	4149122	2015	2015	2015	2015	0
584	20240314	100400	4149122	2015	2015	2015	2015	0
585	20240314	100300	4149122	2015	2015	2015	2015	0
586	20240314	100200	4149122	2015	2015	2015	2015	0
587	20240314	100100	4149122	2015	2015	2015	2015	0
588	20240314	100000	4149122	2015	2015	2015	2015	0
589	20240314	095900	4149122	2015	2015	2015	2015	250
590	20240314	095800	3645372	2015	2015	2015	2015	0
591	20240314	095700	3645372	2015	2015	2015	2015	0
592	20240314	095600	3645372	2015	2015	2015	2015	0
593	20240314	095500	3645372	2015	2015	2015	2015	0
594	20240314	095400	3645372	2015	2015	2015	2015	0
595	20240314	095300	3645372	2015	2015	2015	2015	0
596	20240314	095200	3645372	2015	2015	2015	2015	0
597	20240314	095100	3645372	2015	2015	2015	2015	0
598	20240314	095000	3645372	2015	2015	2015	2015	0
599	20240314	094900	3645372	2015	2015	2015	2015	0
600	20240314	094800	3645372	2015	2015	2015	2015	0
601	20240314	094700	3645372	2015	2015	2015	2015	0
602	20240314	094600	3645372	2015	2015	2015	2015	0
603	20240314	094500	3645372	2015	2015	2015	2015	2
604	20240314	094400	3641342	2015	2015	2015	2015	0
605	20240314	094300	3641342	2015	2015	2015	2015	0
606	20240314	094200	3641342	2015	2015	2015	2015	0
607	20240314	094100	3641342	2015	2015	2015	2015	0
608	20240314	094000	3641342	2015	2015	2015	2015	0
609	20240314	093900	3641342	2015	2015	2015	2015	1
610	20240314	093800	3639327	2020	2020	2020	2020	0
611	20240314	093700	3639327	2020	2020	2020	2020	0
612	20240314	093600	3639327	2020	2020	2020	2020	0
613	20240314	093500	3639327	2020	2020	2020	2020	0
614	20240314	093400	3639327	2020	2020	2020	2020	0
615	20240314	093300	3639327	2020	2020	2020	2020	0
616	20240314	093200	3639327	2020	2020	2020	2020	0
617	20240314	093100	3639327	2020	2020	2020	2020	0
618	20240314	093000	3639327	2020	2020	2020	2020	0
619	20240314	092900	3639327	2020	2020	2020	2020	0
620	20240314	092800	3639327	2020	2020	2020	2020	0
621	20240314	092700	3639327	2020	2020	2020	2020	0
622	20240314	092600	3639327	2020	2020	2020	2020	0
623	20240314	092500	3639327	2020	2020	2020	2020	0
624	20240314	092400	3639327	2020	2020	2020	2020	0
625	20240314	092300	3639327	2020	2020	2020	2020	0
626	20240314	092200	3639327	2020	2020	2020	2020	0
627	20240314	092100	3639327	2020	2020	2020	2020	0
628	20240314	092000	3639327	2020	2020	2020	2020	0
629	20240314	091900	3639327	2020	2020	2020	2020	0
630	20240314	091800	3639327	2020	2020	2020	2020	0
631	20240314	091700	3639327	2020	2020	2020	2020	0
632	20240314	091600	3639327	2020	2020	2020	2020	0
633	20240314	091500	3639327	2020	2020	2020	2020	0
634	20240314	091400	3639327	2020	2020	2020	2020	0
635	20240314	091300	3639327	2020	2020	2020	2020	0
636	20240314	091200	3639327	2020	2020	2020	2020	0
637	20240314	091100	3639327	2020	2020	2020	2020	0
638	20240314	091000	3639327	2020	2020	2020	2020	0
639	20240314	090900	3639327	2020	2020	2020	2020	0
640	20240314	090800	3639327	2020	2020	2020	2020	1
641	20240314	090700	3637307	2025	2025	2025	2025	1
642	20240314	090600	3635282	2035	2030	2035	2030	54
643	20240314	090500	3525402	2030	2030	2030	2030	0
644	20240314	090400	3525402	2030	2030	2030	2030	0
645	20240314	090300	3525402	2030	2030	2030	2030	0
646	20240314	090200	3525402	2030	2065	2065	2025	1045
647	20240314	090100	1403857	1996	1998	2085	1977	698
648	20240314	090000	3974	1987	1987	1987	1987	2