KissMeData/140430/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	202900	73729201	1993	1993	1993	1993	1563
3	20250321	202800	73729201	1993	1993	1993	1993	0
4	20250321	202700	73729201	1993	1993	1993	1993	0
5	20250321	202600	73729201	1993	1993	1993	1993	0
6	20250321	202500	73729201	1993	1993	1993	1993	0
7	20250321	202400	73729201	1993	1993	1993	1993	0
8	20250321	202300	73729201	1993	1993	1993	1993	0
9	20250321	202200	73729201	1993	1993	1993	1993	0
10	20250321	202100	73729201	1993	1993	1993	1993	0
11	20250321	202000	73729201	1993	1993	1993	1993	0
12	20250321	201900	73729201	1993	1993	1993	1993	0
13	20250321	201800	73729201	1993	1993	1993	1993	0
14	20250321	201700	73729201	1993	1993	1993	1993	0
15	20250321	201600	73729201	1993	1993	1993	1993	0
16	20250321	201500	73729201	1993	1993	1993	1993	0
17	20250321	201400	73729201	1993	1993	1993	1993	0
18	20250321	201300	73729201	1993	1993	1993	1993	0
19	20250321	201200	73729201	1993	1993	1993	1993	0
20	20250321	201100	73729201	1993	1993	1993	1993	0
21	20250321	201000	73729201	1993	1993	1993	1993	0
22	20250321	200900	73729201	1993	1993	1993	1993	0
23	20250321	200800	73729201	1993	1993	1993	1993	0
24	20250321	200700	73729201	1993	1993	1993	1993	0
25	20250321	200600	73729201	1993	1993	1993	1993	0
26	20250321	200500	73729201	1993	1993	1993	1993	0
27	20250321	200400	73729201	1993	1993	1993	1993	0
28	20250321	200300	73729201	1993	1993	1993	1993	0
29	20250321	200200	73729201	1993	1993	1993	1993	0
30	20250321	200100	73729201	1993	1993	1993	1993	0
31	20250321	200000	73729201	1993	1993	1993	1993	0
32	20250321	195900	73729201	1993	1993	1993	1993	1563
33	20250321	195800	73729201	1993	1993	1993	1993	0
34	20250321	195700	73729201	1993	1993	1993	1993	0
35	20250321	195600	73729201	1993	1993	1993	1993	0
36	20250321	195500	73729201	1993	1993	1993	1993	0
37	20250321	195400	73729201	1993	1993	1993	1993	0
38	20250321	195300	73729201	1993	1993	1993	1993	0
39	20250321	195200	73729201	1993	1993	1993	1993	0
40	20250321	195100	73729201	1993	1993	1993	1993	0
41	20250321	195000	73729201	1993	1993	1993	1993	0
42	20250321	194900	73729201	1993	1993	1993	1993	0
43	20250321	194800	73729201	1993	1993	1993	1993	0
44	20250321	194700	73729201	1993	1993	1993	1993	0
45	20250321	194600	73729201	1993	1993	1993	1993	0
46	20250321	194500	73729201	1993	1993	1993	1993	0
47	20250321	194400	73729201	1993	1993	1993	1993	0
48	20250321	194300	73729201	1993	1993	1993	1993	0
49	20250321	194200	73729201	1993	1993	1993	1993	0
50	20250321	194100	73729201	1993	1993	1993	1993	0
51	20250321	194000	73729201	1993	1993	1993	1993	0
52	20250321	193900	73729201	1993	1993	1993	1993	0
53	20250321	193800	73729201	1993	1993	1993	1993	0
54	20250321	193700	73729201	1993	1993	1993	1993	0
55	20250321	193600	73729201	1993	1993	1993	1993	0
56	20250321	193500	73729201	1993	1993	1993	1993	0
57	20250321	193400	73729201	1993	1993	1993	1993	0
58	20250321	193300	73729201	1993	1993	1993	1993	0
59	20250321	193200	73729201	1993	1993	1993	1993	0
60	20250321	193100	73729201	1993	1993	1993	1993	0
61	20250321	193000	73729201	1993	1993	1993	1993	0
62	20250321	192900	73729201	1993	1993	1993	1993	1563
63	20250321	192800	73729201	1993	1993	1993	1993	0
64	20250321	192700	73729201	1993	1993	1993	1993	0
65	20250321	192600	73729201	1993	1993	1993	1993	0
66	20250321	192500	73729201	1993	1993	1993	1993	0
67	20250321	192400	73729201	1993	1993	1993	1993	0
68	20250321	192300	73729201	1993	1993	1993	1993	0
69	20250321	192200	73729201	1993	1993	1993	1993	0
70	20250321	192100	73729201	1993	1993	1993	1993	0
71	20250321	192000	73729201	1993	1993	1993	1993	0
72	20250321	191900	73729201	1993	1993	1993	1993	0
73	20250321	191800	73729201	1993	1993	1993	1993	0
74	20250321	191700	73729201	1993	1993	1993	1993	0
75	20250321	191600	73729201	1993	1993	1993	1993	0
76	20250321	191500	73729201	1993	1993	1993	1993	0
77	20250321	191400	73729201	1993	1993	1993	1993	0
78	20250321	191300	73729201	1993	1993	1993	1993	0
79	20250321	191200	73729201	1993	1993	1993	1993	0
80	20250321	191100	73729201	1993	1993	1993	1993	0
81	20250321	191000	73729201	1993	1993	1993	1993	0
82	20250321	190900	73729201	1993	1993	1993	1993	0
83	20250321	190800	73729201	1993	1993	1993	1993	0
84	20250321	190700	73729201	1993	1993	1993	1993	0
85	20250321	190600	73729201	1993	1993	1993	1993	0
86	20250321	190500	73729201	1993	1993	1993	1993	0
87	20250321	190400	73729201	1993	1993	1993	1993	0
88	20250321	190300	73729201	1993	1993	1993	1993	0
89	20250321	190200	73729201	1993	1993	1993	1993	0
90	20250321	190100	73729201	1993	1993	1993	1993	0
91	20250321	190000	73729201	1993	1993	1993	1993	0
92	20250321	185900	73729201	1993	1993	1993	1993	1563
93	20250321	185800	73729201	1993	1993	1993	1993	0
94	20250321	185700	73729201	1993	1993	1993	1993	0
95	20250321	185600	73729201	1993	1993	1993	1993	0
96	20250321	185500	73729201	1993	1993	1993	1993	0
97	20250321	185400	73729201	1993	1993	1993	1993	0
98	20250321	185300	73729201	1993	1993	1993	1993	0
99	20250321	185200	73729201	1993	1993	1993	1993	0
100	20250321	185100	73729201	1993	1993	1993	1993	0
101	20250321	185000	73729201	1993	1993	1993	1993	0
102	20250321	184900	73729201	1993	1993	1993	1993	0
103	20250321	184800	73729201	1993	1993	1993	1993	0
104	20250321	184700	73729201	1993	1993	1993	1993	0
105	20250321	184600	73729201	1993	1993	1993	1993	0
106	20250321	184500	73729201	1993	1993	1993	1993	0
107	20250321	184400	73729201	1993	1993	1993	1993	0
108	20250321	184300	73729201	1993	1993	1993	1993	0
109	20250321	184200	73729201	1993	1993	1993	1993	0
110	20250321	184100	73729201	1993	1993	1993	1993	0
111	20250321	184000	73729201	1993	1993	1993	1993	0
112	20250321	183900	73729201	1993	1993	1993	1993	0
113	20250321	183800	73729201	1993	1993	1993	1993	0
114	20250321	183700	73729201	1993	1993	1993	1993	0
115	20250321	183600	73729201	1993	1993	1993	1993	0
116	20250321	183500	73729201	1993	1993	1993	1993	0
117	20250321	183400	73729201	1993	1993	1993	1993	0
118	20250321	183300	73729201	1993	1993	1993	1993	0
119	20250321	183200	73729201	1993	1993	1993	1993	0
120	20250321	183100	73729201	1993	1993	1993	1993	0
121	20250321	183000	73729201	1993	1993	1993	1993	0
122	20250321	182900	73729201	1993	1993	1993	1993	1563
123	20250321	182800	73729201	1993	1993	1993	1993	0
124	20250321	182700	73729201	1993	1993	1993	1993	0
125	20250321	182600	73729201	1993	1993	1993	1993	0
126	20250321	182500	73729201	1993	1993	1993	1993	0
127	20250321	182400	73729201	1993	1993	1993	1993	0
128	20250321	182300	73729201	1993	1993	1993	1993	0
129	20250321	182200	73729201	1993	1993	1993	1993	0
130	20250321	182100	73729201	1993	1993	1993	1993	0
131	20250321	182000	73729201	1993	1993	1993	1993	0
132	20250321	181900	73729201	1993	1993	1993	1993	0
133	20250321	181800	73729201	1993	1993	1993	1993	0
134	20250321	181700	73729201	1993	1993	1993	1993	0
135	20250321	181600	73729201	1993	1993	1993	1993	0
136	20250321	181500	73729201	1993	1993	1993	1993	0
137	20250321	181400	73729201	1993	1993	1993	1993	0
138	20250321	181300	73729201	1993	1993	1993	1993	0
139	20250321	181200	73729201	1993	1993	1993	1993	0
140	20250321	181100	73729201	1993	1993	1993	1993	0
141	20250321	181000	73729201	1993	1993	1993	1993	0
142	20250321	180900	73729201	1993	1993	1993	1993	0
143	20250321	180800	73729201	1993	1993	1993	1993	0
144	20250321	180700	73729201	1993	1993	1993	1993	0
145	20250321	180600	73729201	1993	1993	1993	1993	0
146	20250321	180500	73729201	1993	1993	1993	1993	0
147	20250321	180400	73729201	1993	1993	1993	1993	0
148	20250321	180300	73729201	1993	1993	1993	1993	0
149	20250321	180200	73729201	1993	1993	1993	1993	0
150	20250321	180100	73729201	1993	1993	1993	1993	0
151	20250321	180000	73729201	1993	1993	1993	1993	0
152	20250321	175900	73729201	1993	1993	1993	1993	1563
153	20250321	175800	73729201	1993	1993	1993	1993	0
154	20250321	175700	73729201	1993	1993	1993	1993	0
155	20250321	175600	73729201	1993	1993	1993	1993	0
156	20250321	175500	73729201	1993	1993	1993	1993	0
157	20250321	175400	73729201	1993	1993	1993	1993	0
158	20250321	175300	73729201	1993	1993	1993	1993	0
159	20250321	175200	73729201	1993	1993	1993	1993	0
160	20250321	175100	73729201	1993	1993	1993	1993	0
161	20250321	175000	73729201	1993	1993	1993	1993	0
162	20250321	174900	73729201	1993	1993	1993	1993	0
163	20250321	174800	73729201	1993	1993	1993	1993	0
164	20250321	174700	73729201	1993	1993	1993	1993	0
165	20250321	174600	73729201	1993	1993	1993	1993	0
166	20250321	174500	73729201	1993	1993	1993	1993	0
167	20250321	174400	73729201	1993	1993	1993	1993	0
168	20250321	174300	73729201	1993	1993	1993	1993	0
169	20250321	174200	73729201	1993	1993	1993	1993	0
170	20250321	174100	73729201	1993	1993	1993	1993	0
171	20250321	174000	73729201	1993	1993	1993	1993	0
172	20250321	173900	73729201	1993	1993	1993	1993	0
173	20250321	173800	73729201	1993	1993	1993	1993	0
174	20250321	173700	73729201	1993	1993	1993	1993	0
175	20250321	173600	73729201	1993	1993	1993	1993	0
176	20250321	173500	73729201	1993	1993	1993	1993	0
177	20250321	173400	73729201	1993	1993	1993	1993	0
178	20250321	173300	73729201	1993	1993	1993	1993	0
179	20250321	173200	73729201	1993	1993	1993	1993	0
180	20250321	173100	73729201	1993	1993	1993	1993	0
181	20250321	173000	73729201	1993	1993	1993	1993	0
182	20250321	172900	73729201	1993	1993	1993	1993	1563
183	20250321	172800	73729201	1993	1993	1993	1993	0
184	20250321	172700	73729201	1993	1993	1993	1993	0
185	20250321	172600	73729201	1993	1993	1993	1993	0
186	20250321	172500	73729201	1993	1993	1993	1993	0
187	20250321	172400	73729201	1993	1993	1993	1993	0
188	20250321	172300	73729201	1993	1993	1993	1993	0
189	20250321	172200	73729201	1993	1993	1993	1993	0
190	20250321	172100	73729201	1993	1993	1993	1993	0
191	20250321	172000	73729201	1993	1993	1993	1993	0
192	20250321	171900	73729201	1993	1993	1993	1993	0
193	20250321	171800	73729201	1993	1993	1993	1993	0
194	20250321	171700	73729201	1993	1993	1993	1993	0
195	20250321	171600	73729201	1993	1993	1993	1993	0
196	20250321	171500	73729201	1993	1993	1993	1993	0
197	20250321	171400	73729201	1993	1993	1993	1993	0
198	20250321	171300	73729201	1993	1993	1993	1993	0
199	20250321	171200	73729201	1993	1993	1993	1993	0
200	20250321	171100	73729201	1993	1993	1993	1993	0
201	20250321	171000	73729201	1993	1993	1993	1993	0
202	20250321	170900	73729201	1993	1993	1993	1993	0
203	20250321	170800	73729201	1993	1993	1993	1993	0
204	20250321	170700	73729201	1993	1993	1993	1993	0
205	20250321	170600	73729201	1993	1993	1993	1993	0
206	20250321	170500	73729201	1993	1993	1993	1993	0
207	20250321	170400	73729201	1993	1993	1993	1993	0
208	20250321	170300	73729201	1993	1993	1993	1993	0
209	20250321	170200	73729201	1993	1993	1993	1993	0
210	20250321	170100	73729201	1993	1993	1993	1993	0
211	20250321	170000	73729201	1993	1993	1993	1993	0
212	20250321	165900	73729201	1993	1993	1993	1993	1563
213	20250321	165800	73729201	1993	1993	1993	1993	0
214	20250321	165700	73729201	1993	1993	1993	1993	0
215	20250321	165600	73729201	1993	1993	1993	1993	0
216	20250321	165500	73729201	1993	1993	1993	1993	0
217	20250321	165400	73729201	1993	1993	1993	1993	0
218	20250321	165300	73729201	1993	1993	1993	1993	0
219	20250321	165200	73729201	1993	1993	1993	1993	0
220	20250321	165100	73729201	1993	1993	1993	1993	0
221	20250321	165000	73729201	1993	1993	1993	1993	0
222	20250321	164900	73729201	1993	1993	1993	1993	0
223	20250321	164800	73729201	1993	1993	1993	1993	0
224	20250321	164700	73729201	1993	1993	1993	1993	0
225	20250321	164600	73729201	1993	1993	1993	1993	0
226	20250321	164500	73729201	1993	1993	1993	1993	0
227	20250321	164400	73729201	1993	1993	1993	1993	0
228	20250321	164300	73729201	1993	1993	1993	1993	0
229	20250321	164200	73729201	1993	1993	1993	1993	0
230	20250321	164100	73729201	1993	1993	1993	1993	0
231	20250321	164000	73729201	1993	1993	1993	1993	0
232	20250321	163900	73729201	1993	1993	1993	1993	0
233	20250321	163800	73729201	1993	1993	1993	1993	0
234	20250321	163700	73729201	1993	1993	1993	1993	0
235	20250321	163600	73729201	1993	1993	1993	1993	0
236	20250321	163500	73729201	1993	1993	1993	1993	0
237	20250321	163400	73729201	1993	1993	1993	1993	0
238	20250321	163300	73729201	1993	1993	1993	1993	0
239	20250321	163200	73729201	1993	1993	1993	1993	0
240	20250321	163100	73729201	1993	1993	1993	1993	0
241	20250321	163000	73729201	1993	1993	1993	1993	0
242	20250321	162900	73729201	1993	1993	1993	1993	1563
243	20250321	162800	73729201	1993	1993	1993	1993	0
244	20250321	162700	73729201	1993	1993	1993	1993	0
245	20250321	162600	73729201	1993	1993	1993	1993	0
246	20250321	162500	73729201	1993	1993	1993	1993	0
247	20250321	162400	73729201	1993	1993	1993	1993	0
248	20250321	162300	73729201	1993	1993	1993	1993	0
249	20250321	162200	73729201	1993	1993	1993	1993	0
250	20250321	162100	73729201	1993	1993	1993	1993	0
251	20250321	162000	73729201	1993	1993	1993	1993	0
252	20250321	161900	73729201	1993	1993	1993	1993	0
253	20250321	161800	73729201	1993	1993	1993	1993	0
254	20250321	161700	73729201	1993	1993	1993	1993	0
255	20250321	161600	73729201	1993	1993	1993	1993	0
256	20250321	161500	73729201	1993	1993	1993	1993	0
257	20250321	161400	73729201	1993	1993	1993	1993	0
258	20250321	161300	73729201	1993	1993	1993	1993	0
259	20250321	161200	73729201	1993	1993	1993	1993	0
260	20250321	161100	73729201	1993	1993	1993	1993	0
261	20250321	161000	73729201	1993	1993	1993	1993	0
262	20250321	160900	73729201	1993	1993	1993	1993	0
263	20250321	160800	73729201	1993	1993	1993	1993	0
264	20250321	160700	73729201	1993	1993	1993	1993	0
265	20250321	160600	73729201	1993	1993	1993	1993	0
266	20250321	160500	73729201	1993	1993	1993	1993	0
267	20250321	160400	73729201	1993	1993	1993	1993	0
268	20250321	160300	73729201	1993	1993	1993	1993	0
269	20250321	160200	73729201	1993	1993	1993	1993	0
270	20250321	160100	73729201	1993	1993	1993	1993	0
271	20250321	160000	73729201	1993	1993	1993	1993	0
272	20250321	155900	73729201	1993	1993	1993	1993	1563
273	20250321	155800	73729201	1993	1993	1993	1993	0
274	20250321	155700	73729201	1993	1993	1993	1993	0
275	20250321	155600	73729201	1993	1993	1993	1993	0
276	20250321	155500	73729201	1993	1993	1993	1993	0
277	20250321	155400	73729201	1993	1993	1993	1993	0
278	20250321	155300	73729201	1993	1993	1993	1993	0
279	20250321	155200	73729201	1993	1993	1993	1993	0
280	20250321	155100	73729201	1993	1993	1993	1993	0
281	20250321	155000	73729201	1993	1993	1993	1993	0
282	20250321	154900	73729201	1993	1993	1993	1993	0
283	20250321	154800	73729201	1993	1993	1993	1993	0
284	20250321	154700	73729201	1993	1993	1993	1993	0
285	20250321	154600	73729201	1993	1993	1993	1993	0
286	20250321	154500	73729201	1993	1993	1993	1993	0
287	20250321	154400	73729201	1993	1993	1993	1993	0
288	20250321	154300	73729201	1993	1993	1993	1993	0
289	20250321	154200	73729201	1993	1993	1993	1993	0
290	20250321	154100	73729201	1993	1993	1993	1993	0
291	20250321	154000	73729201	1993	1993	1993	1993	0
292	20250321	153900	73729201	1993	1993	1993	1993	0
293	20250321	153800	73729201	1993	1993	1993	1993	0
294	20250321	153700	73729201	1993	1993	1993	1993	0
295	20250321	153600	73729201	1993	1993	1993	1993	0
296	20250321	153500	73729201	1993	1993	1993	1993	0
297	20250321	153400	73729201	1993	1993	1993	1993	0
298	20250321	153300	73729201	1993	1993	1993	1993	0
299	20250321	153200	73729201	1993	1993	1993	1993	0
300	20250321	153100	73729201	1993	1993	1993	1993	0
301	20250321	153000	73729201	1993	1993	1993	1993	1563
302	20250321	152900	70614142	1993	1993	1993	1993	0
303	20250321	152800	70614142	1993	1993	1993	1993	0
304	20250321	152700	70614142	1993	1993	1993	1993	0
305	20250321	152600	70614142	1993	1993	1993	1993	0
306	20250321	152500	70614142	1993	1993	1993	1993	0
307	20250321	152400	70614142	1993	1993	1993	1993	0
308	20250321	152300	70614142	1993	1993	1993	1993	0
309	20250321	152200	70614142	1993	1993	1993	1993	0
310	20250321	152100	70614142	1993	1993	1993	1993	0
311	20250321	152000	70614142	1993	1993	1993	1993	0
312	20250321	151900	70614142	1993	1997	1997	1991	2953
313	20250321	151800	64731467	1997	1997	1997	1997	382
314	20250321	151700	63968613	1999	1999	1999	1999	0
315	20250321	151600	63968613	1999	1999	1999	1999	0
316	20250321	151500	63968613	1999	1999	1999	1999	0
317	20250321	151400	63968613	1999	1999	1999	1999	10
318	20250321	151300	63948623	1999	1999	1999	1998	365
319	20250321	151200	63219030	1999	1999	1999	1999	0
320	20250321	151100	63219030	1999	1999	1999	1999	24
321	20250321	151000	63171054	1999	1999	1999	1999	42
322	20250321	150900	63087096	1999	1999	1999	1999	10
323	20250321	150800	63067106	1998	1999	1999	1998	72
324	20250321	150700	62923200	1999	1999	1999	1999	60
325	20250321	150600	62803260	1999	1999	1999	1999	11
326	20250321	150500	62781271	1999	1999	1999	1999	0
327	20250321	150400	62781271	1999	1999	1999	1999	0
328	20250321	150300	62781271	1999	1999	1999	1999	1
329	20250321	150200	62779272	1997	1997	1997	1997	0
330	20250321	150100	62779272	1997	1997	1997	1997	5
331	20250321	150000	62769287	1998	1998	1998	1998	26
332	20250321	145900	62717339	1999	1999	1999	1999	21
333	20250321	145800	62675360	1995	1995	1995	1995	0
334	20250321	145700	62675360	1995	1995	1995	1995	0
335	20250321	145600	62675360	1995	1995	1995	1995	0
336	20250321	145500	62675360	1995	1995	1995	1995	0
337	20250321	145400	62675360	1995	1995	1995	1995	0
338	20250321	145300	62675360	1995	1995	1995	1995	1
339	20250321	145200	62673365	2000	2000	2000	2000	0
340	20250321	145100	62673365	2000	2000	2000	2000	9
341	20250321	145000	62655365	1998	1998	1998	1998	0
342	20250321	144900	62655365	1998	1998	1998	1998	0
343	20250321	144800	62655365	1998	1998	1998	1998	0
344	20250321	144700	62655365	1998	1998	1998	1998	0
345	20250321	144600	62655365	1998	1998	1998	1998	0
346	20250321	144500	62655365	1998	1998	1998	1998	1
347	20250321	144400	62653367	1999	1999	1999	1995	780
348	20250321	144300	61094191	1999	1999	1999	1999	0
349	20250321	144200	61094191	1999	1999	1999	1999	0
350	20250321	144100	61094191	1999	1999	1999	1999	10
351	20250321	144000	61074201	1999	1999	1999	1999	0
352	20250321	143900	61074201	1999	1999	1999	1999	0
353	20250321	143800	61074201	1999	1999	1999	1999	0
354	20250321	143700	61074201	1999	1999	1999	1999	0
355	20250321	143600	61074201	1999	1999	1999	1999	0
356	20250321	143500	61074201	1999	1999	1999	1999	5
357	20250321	143400	61064206	1999	1999	1999	1999	0
358	20250321	143300	61064206	1999	1999	1999	1999	0
359	20250321	143200	61064206	1999	1999	1999	1999	0
360	20250321	143100	61064206	1999	1999	1999	1999	0
361	20250321	143000	61064206	1999	1999	1999	1999	1
362	20250321	142900	61062207	2000	2000	2000	2000	0
363	20250321	142800	61062207	2000	2000	2000	2000	0
364	20250321	142700	61062207	2000	2000	2000	2000	0
365	20250321	142600	61062207	2000	2000	2000	2000	0
366	20250321	142500	61062207	2000	2000	2000	2000	0
367	20250321	142400	61062207	2000	2000	2000	2000	0
368	20250321	142300	61062207	2000	2000	2000	2000	0
369	20250321	142200	61062207	2000	2000	2000	2000	0
370	20250321	142100	61062207	2000	2000	2000	2000	0
371	20250321	142000	61062207	2000	2000	2000	2000	0
372	20250321	141900	61062207	2000	2000	2000	2000	0
373	20250321	141800	61062207	2000	2000	2000	2000	0
374	20250321	141700	61062207	2000	2000	2000	2000	0
375	20250321	141600	61062207	2000	2000	2000	2000	0
376	20250321	141500	61062207	2000	2000	2000	2000	0
377	20250321	141400	61062207	2000	2000	2000	2000	248
378	20250321	141300	60566207	2000	2000	2000	2000	0
379	20250321	141200	60566207	2000	2000	2000	2000	73
380	20250321	141100	60420207	2000	2000	2000	2000	0
381	20250321	141000	60420207	2000	2000	2000	2000	0
382	20250321	140900	60420207	2000	2000	2000	2000	0
383	20250321	140800	60420207	2000	2000	2000	2000	0
384	20250321	140700	60420207	2000	2000	2000	2000	1
385	20250321	140600	60418207	1994	1994	1994	1994	321
386	20250321	140500	59778133	2005	2005	2005	2005	0
387	20250321	140400	59778133	2005	2005	2005	2005	0
388	20250321	140300	59778133	2005	2005	2005	2005	0
389	20250321	140200	59778133	2005	2005	2005	2005	1
390	20250321	140100	59776128	1994	1994	1994	1994	0
391	20250321	140000	59776128	1994	1994	1994	1994	0
392	20250321	135900	59776128	1994	1994	1994	1994	101
393	20250321	135800	59574734	2005	2005	2005	2005	0
394	20250321	135700	59574734	2005	2005	2005	2005	0
395	20250321	135600	59574734	2005	2005	2005	2005	0
396	20250321	135500	59574734	2005	2005	2005	2005	0
397	20250321	135400	59574734	2005	2005	2005	2005	0
398	20250321	135300	59574734	2005	2005	2005	2005	0
399	20250321	135200	59574734	2005	2005	2005	2005	0
400	20250321	135100	59574734	2005	2005	2005	2005	0
401	20250321	135000	59574734	2005	2005	2005	2005	0
402	20250321	134900	59574734	2005	2005	2005	2005	1
403	20250321	134800	59572729	1993	1993	1993	1993	0
404	20250321	134700	59572729	1993	1993	1993	1993	0
405	20250321	134600	59572729	1993	1993	1993	1993	0
406	20250321	134500	59572729	1993	1993	1993	1993	0
407	20250321	134400	59572729	1993	1993	1993	1993	0
408	20250321	134300	59572729	1993	1993	1993	1993	0
409	20250321	134200	59572729	1993	1993	1993	1993	12
410	20250321	134100	59548813	2005	2005	2005	2005	0
411	20250321	134000	59548813	2005	2005	2005	2005	0
412	20250321	133900	59548813	2005	2005	2005	2005	1
413	20250321	133800	59546808	1994	1994	1994	1994	1
414	20250321	133700	59544814	2010	2010	2010	2010	0
415	20250321	133600	59544814	2010	2010	2010	2010	0
416	20250321	133500	59544814	2010	2010	2010	2010	0
417	20250321	133400	59544814	2010	2002	2010	1992	401
418	20250321	133300	58745619	2010	2010	2010	2010	0
419	20250321	133200	58745619	2010	2010	2010	2010	0
420	20250321	133100	58745619	2010	2010	2010	2010	0
421	20250321	133000	58745619	2010	2010	2010	2010	0
422	20250321	132900	58745619	2010	2010	2010	2010	0
423	20250321	132800	58745619	2010	2010	2010	2010	0
424	20250321	132700	58745619	2010	2010	2010	2010	1
425	20250321	132600	58743609	1992	1992	1992	1992	0
426	20250321	132500	58743609	1992	1993	1993	1992	600
427	20250321	132400	57548350	1993	2000	2000	1993	209
428	20250321	132300	57131365	2010	2010	2010	2010	0
429	20250321	132200	57131365	2010	2010	2010	2010	0
430	20250321	132100	57131365	2010	2010	2010	2010	0
431	20250321	132000	57131365	2010	2010	2010	2010	0
432	20250321	131900	57131365	2010	2010	2010	2010	20
433	20250321	131800	57091165	2010	2010	2010	2010	20
434	20250321	131700	57050965	2010	2010	2010	2010	1
435	20250321	131600	57048955	2000	2000	2000	2000	0
436	20250321	131500	57048955	2000	2000	2000	2000	0
437	20250321	131400	57048955	2000	2000	2000	2000	103
438	20250321	131300	56842955	2010	2010	2010	2010	0
439	20250321	131200	56842955	2010	2010	2010	2010	0
440	20250321	131100	56842955	2010	2010	2010	2010	0
441	20250321	131000	56842955	2010	2010	2010	2010	0
442	20250321	130900	56842955	2010	2010	2010	2010	0
443	20250321	130800	56842955	2010	2010	2010	2010	0
444	20250321	130700	56842955	2010	2010	2010	2010	0
445	20250321	130600	56842955	2010	2010	2010	2010	138
446	20250321	130500	56565575	2010	2010	2010	2010	0
447	20250321	130400	56565575	2010	2010	2010	2010	0
448	20250321	130300	56565575	2010	2010	2010	2010	1
449	20250321	130200	56563565	2015	2015	2015	2015	0
450	20250321	130100	56563565	2015	2015	2015	2015	0
451	20250321	130000	56563565	2015	2015	2015	2015	0
452	20250321	125900	56563565	2015	2015	2015	2015	0
453	20250321	125800	56563565	2015	2015	2015	2015	0
454	20250321	125700	56563565	2015	2015	2015	2015	1
455	20250321	125600	56561550	2005	2005	2005	2005	655
456	20250321	125500	55248275	2005	2005	2005	2005	0
457	20250321	125400	55248275	2005	2005	2005	2005	0
458	20250321	125300	55248275	2005	2005	2005	2005	0
459	20250321	125200	55248275	2005	2005	2005	2005	0
460	20250321	125100	55248275	2005	2005	2005	2005	0
461	20250321	125000	55248275	2005	2005	2005	2005	0
462	20250321	124900	55248275	2005	2005	2005	2005	0
463	20250321	124800	55248275	2005	2005	2005	2005	0
464	20250321	124700	55248275	2005	2005	2005	2005	0
465	20250321	124600	55248275	2005	2005	2005	2005	0
466	20250321	124500	55248275	2005	2005	2005	2005	100
467	20250321	124400	55047775	2015	2015	2015	2015	0
468	20250321	124300	55047775	2015	2015	2015	2015	0
469	20250321	124200	55047775	2015	2015	2015	2015	1
470	20250321	124100	55045760	2005	2005	2005	2005	200
471	20250321	124000	54644760	2010	2010	2010	2010	0
472	20250321	123900	54644760	2010	2010	2010	2010	0
473	20250321	123800	54644760	2010	2010	2010	2010	0
474	20250321	123700	54644760	2010	2010	2010	2010	0
475	20250321	123600	54644760	2010	2010	2010	2010	0
476	20250321	123500	54644760	2010	2010	2010	2010	0
477	20250321	123400	54644760	2010	2010	2010	2010	0
478	20250321	123300	54644760	2010	2010	2010	2010	0
479	20250321	123200	54644760	2010	2010	2010	2010	0
480	20250321	123100	54644760	2010	2010	2010	2010	0
481	20250321	123000	54644760	2010	2010	2010	2010	0
482	20250321	122900	54644760	2010	2010	2010	2010	0
483	20250321	122800	54644760	2010	2010	2010	2010	0
484	20250321	122700	54644760	2010	2010	2010	2010	0
485	20250321	122600	54644760	2010	2010	2010	2010	0
486	20250321	122500	54644760	2010	2010	2010	2010	0
487	20250321	122400	54644760	2010	2010	2010	2010	0
488	20250321	122300	54644760	2010	2010	2010	2010	0
489	20250321	122200	54644760	2010	2010	2010	2010	0
490	20250321	122100	54644760	2010	2010	2010	2010	0
491	20250321	122000	54644760	2010	2010	2010	2010	209
492	20250321	121900	54224670	2015	2015	2015	2015	1
493	20250321	121800	54222655	2005	2005	2005	2005	0
494	20250321	121700	54222655	2005	2005	2005	2005	0
495	20250321	121600	54222655	2005	2005	2005	2005	0
496	20250321	121500	54222655	2005	2005	2005	2005	39
497	20250321	121400	54144460	2005	2005	2005	2005	0
498	20250321	121300	54144460	2005	2005	2005	2005	0
499	20250321	121200	54144460	2005	2005	2005	2005	0
500	20250321	121100	54144460	2005	2005	2005	2005	100
501	20250321	121000	53943960	2015	2015	2015	2015	0
502	20250321	120900	53943960	2015	2015	2015	2015	0
503	20250321	120800	53943960	2015	2015	2015	2015	0
504	20250321	120700	53943960	2015	2015	2015	2015	0
505	20250321	120600	53943960	2015	2015	2015	2015	0
506	20250321	120500	53943960	2015	2015	2015	2015	0
507	20250321	120400	53943960	2015	2015	2015	2015	0
508	20250321	120300	53943960	2015	2015	2015	2015	0
509	20250321	120200	53943960	2015	2015	2015	2015	43
510	20250321	120100	53857315	2005	2005	2005	2005	5
511	20250321	120000	53847290	2015	2015	2015	2015	0
512	20250321	115900	53847290	2015	2015	2015	2015	0
513	20250321	115800	53847290	2015	2015	2015	2015	0
514	20250321	115700	53847290	2015	2015	2015	2015	0
515	20250321	115600	53847290	2015	2015	2015	2015	0
516	20250321	115500	53847290	2015	2015	2015	2015	0
517	20250321	115400	53847290	2015	2015	2015	2015	0
518	20250321	115300	53847290	2015	2015	2015	2015	0
519	20250321	115200	53847290	2015	2015	2015	2015	0
520	20250321	115100	53847290	2015	2015	2015	2015	0
521	20250321	115000	53847290	2015	2015	2015	2015	0
522	20250321	114900	53847290	2015	2010	2015	2005	1158
523	20250321	114800	51525480	2005	2005	2005	2005	1790
524	20250321	114700	47936530	2010	2010	2010	2010	0
525	20250321	114600	47936530	2010	2010	2010	2010	0
526	20250321	114500	47936530	2010	2010	2010	2010	0
527	20250321	114400	47936530	2010	2010	2010	2010	0
528	20250321	114300	47936530	2010	2010	2010	2010	1
529	20250321	114200	47934520	2015	2015	2015	2015	0
530	20250321	114100	47934520	2015	2015	2015	2015	0
531	20250321	114000	47934520	2015	2015	2015	2015	0
532	20250321	113900	47934520	2015	2015	2015	2015	0
533	20250321	113800	47934520	2015	2015	2015	2015	0
534	20250321	113700	47934520	2015	2015	2015	2015	0
535	20250321	113600	47934520	2015	2015	2015	2015	0
536	20250321	113500	47934520	2015	2015	2015	2015	0
537	20250321	113400	47934520	2015	2015	2015	2015	1
538	20250321	113300	47932505	2015	2015	2015	2015	0
539	20250321	113200	47932505	2015	2015	2015	2015	0
540	20250321	113100	47932505	2015	2015	2015	2015	0
541	20250321	113000	47932505	2015	2015	2015	2015	0
542	20250321	112900	47932505	2015	2015	2015	2015	0
543	20250321	112800	47932505	2015	2015	2015	2015	0
544	20250321	112700	47932505	2015	2015	2015	2015	0
545	20250321	112600	47932505	2015	2015	2015	2015	0
546	20250321	112500	47932505	2015	2015	2015	2015	0
547	20250321	112400	47932505	2015	2015	2015	2015	0
548	20250321	112300	47932505	2015	2015	2015	2015	0
549	20250321	112200	47932505	2015	2015	2015	2015	0
550	20250321	112100	47932505	2015	2015	2015	2015	0
551	20250321	112000	47932505	2015	2015	2015	2015	0
552	20250321	111900	47932505	2015	2015	2015	2015	0
553	20250321	111800	47932505	2015	2015	2015	2015	0
554	20250321	111700	47932505	2015	2015	2015	2015	0
555	20250321	111600	47932505	2015	2015	2015	2015	0
556	20250321	111500	47932505	2015	2015	2015	2015	0
557	20250321	111400	47932505	2015	2015	2015	2015	0
558	20250321	111300	47932505	2015	2000	2015	2000	351
559	20250321	111200	47230490	2010	2010	2010	2010	0
560	20250321	111100	47230490	2010	2010	2010	2010	100
561	20250321	111000	47029490	2010	2010	2010	2010	36
562	20250321	110900	46957130	2015	2015	2015	2015	0
563	20250321	110800	46957130	2015	2015	2015	2015	0
564	20250321	110700	46957130	2015	2015	2015	2015	0
565	20250321	110600	46957130	2015	2015	2015	2015	0
566	20250321	110500	46957130	2015	2015	2015	2015	0
567	20250321	110400	46957130	2015	2015	2015	2015	0
568	20250321	110300	46957130	2015	2015	2015	2015	0
569	20250321	110200	46957130	2015	2015	2015	2015	1
570	20250321	110100	46955115	2025	2025	2025	2025	0
571	20250321	110000	46955115	2025	2025	2025	2025	0
572	20250321	105900	46955115	2025	2025	2025	2025	150
573	20250321	105800	46651365	2025	2015	2025	2015	620
574	20250321	105700	45397005	2010	2010	2010	2010	0
575	20250321	105600	45397005	2010	2010	2010	2010	0
576	20250321	105500	45397005	2010	2010	2010	2010	5
577	20250321	105400	45386955	2020	2020	2020	2020	0
578	20250321	105300	45386955	2020	2020	2020	2020	0
579	20250321	105200	45386955	2020	2020	2020	2020	0
580	20250321	105100	45386955	2020	2010	2020	2010	220
581	20250321	105000	44944745	2005	2005	2005	2005	100
582	20250321	104900	44744245	2005	2005	2005	2005	1
583	20250321	104800	44742240	1991	1992	1992	1991	328
584	20250321	104700	44088944	2010	2010	2010	2010	0
585	20250321	104600	44088944	2010	1994	2010	1991	1001
586	20250321	104500	42093615	2010	2010	2010	2010	0
587	20250321	104400	42093615	2010	2010	2010	2010	1
588	20250321	104300	42091605	1994	1994	1994	1994	14
589	20250321	104200	42063689	2010	2010	2010	2010	0
590	20250321	104100	42063689	2010	2010	2010	2010	0
591	20250321	104000	42063689	2010	2010	2010	2010	0
592	20250321	103900	42063689	2010	2010	2010	2010	0
593	20250321	103800	42063689	2010	2010	2010	2010	0
594	20250321	103700	42063689	2010	2010	2010	2010	0
595	20250321	103600	42063689	2010	2010	2010	2010	0
596	20250321	103500	42063689	2010	2010	2010	2010	1
597	20250321	103400	42061679	1999	1999	1999	1999	0
598	20250321	103300	42061679	1999	1999	1999	1999	0
599	20250321	103200	42061679	1999	1999	1999	1999	0
600	20250321	103100	42061679	1999	1999	1999	1999	41
601	20250321	103000	41979720	1999	1999	1999	1999	0
602	20250321	102900	41979720	1999	1999	1999	1999	0
603	20250321	102800	41979720	1999	1999	1999	1999	0
604	20250321	102700	41979720	1999	1999	1999	1999	0
605	20250321	102600	41979720	1999	1999	1999	1999	0
606	20250321	102500	41979720	1999	1999	1999	1999	0
607	20250321	102400	41979720	1999	1999	1999	1999	0
608	20250321	102300	41979720	1999	1999	1999	1999	0
609	20250321	102200	41979720	1999	1999	1999	1999	0
610	20250321	102100	41979720	1999	1999	1999	1999	40
611	20250321	102000	41899760	1999	1999	1999	1999	90
612	20250321	101900	41719850	1999	1999	1999	1999	1
613	20250321	101800	41717851	1991	1991	1991	1991	0
614	20250321	101700	41717851	1991	1991	1991	1991	0
615	20250321	101600	41717851	1991	1991	1991	1991	0
616	20250321	101500	41717851	1991	1991	1991	1991	1
617	20250321	101400	41715860	1999	1999	1999	1999	1
618	20250321	101300	41713861	1991	1999	1999	1991	27
619	20250321	101200	41660080	1998	1998	1998	1998	13
620	20250321	101100	41634106	1998	1998	1998	1998	0
621	20250321	101000	41634106	1998	1998	1998	1998	0
622	20250321	100900	41634106	1998	1994	1998	1994	1335
623	20250321	100800	38966900	1994	1994	1994	1994	0
624	20250321	100700	38966900	1994	1994	1994	1994	0
625	20250321	100600	38966900	1994	1994	1994	1994	0
626	20250321	100500	38966900	1994	1994	1994	1994	0
627	20250321	100400	38966900	1994	1994	1994	1994	100
628	20250321	100300	38767500	1993	1994	1994	1993	11
629	20250321	100200	38745576	1999	1999	1999	1999	0
630	20250321	100100	38745576	1999	1999	1999	1999	0
631	20250321	100000	38745576	1999	1999	1999	1999	0
632	20250321	095900	38745576	1999	1999	1999	1999	0
633	20250321	095800	38745576	1999	1999	1999	1999	507
634	20250321	095700	37732083	1999	1999	1999	1999	500
635	20250321	095600	36732583	1999	1999	1999	1999	0
636	20250321	095500	36732583	1999	1999	1999	1999	0
637	20250321	095400	36732583	1999	1999	1999	1999	0
638	20250321	095300	36732583	1999	1999	1999	1999	1
639	20250321	095200	36730584	1992	2000	2000	1992	2
640	20250321	095100	36726592	1991	1991	2000	1991	22
641	20250321	095000	36682781	1991	1998	1998	1991	671
642	20250321	094900	35344348	1999	1999	1999	1999	0
643	20250321	094800	35344348	1999	1999	1999	1999	0
644	20250321	094700	35344348	1999	1999	1999	1999	1
645	20250321	094600	35342349	1999	1999	1999	1999	6
646	20250321	094500	35330355	1999	1999	1999	1999	15
647	20250321	094400	35300370	2000	2000	2000	2000	120
648	20250321	094300	35060370	2000	2005	2005	2000	21
649	20250321	094200	35018320	2015	2015	2015	2015	0
650	20250321	094100	35018320	2015	2015	2015	2015	0
651	20250321	094000	35018320	2015	2015	2015	2015	0
652	20250321	093900	35018320	2015	2015	2015	2015	0
653	20250321	093800	35018320	2015	2010	2015	2010	1129
654	20250321	093700	32746280	2005	2005	2005	2005	0
655	20250321	093600	32746280	2005	2010	2010	2005	528
656	20250321	093500	31687520	2010	2005	2010	2005	110
657	20250321	093400	31466965	2000	1998	2000	1998	124
658	20250321	093300	31219087	1997	1997	1997	1997	0
659	20250321	093200	31219087	1997	1997	1997	1997	1
660	20250321	093100	31217090	1997	1997	1997	1997	1
661	20250321	093000	31215093	1997	1997	1997	1997	10
662	20250321	092900	31195123	2000	2000	2000	2000	0
663	20250321	092800	31195123	2000	2000	2000	2000	0
664	20250321	092700	31195123	2000	2000	2000	2000	0
665	20250321	092600	31195123	2000	2000	2000	2000	0
666	20250321	092500	31195123	2000	2000	2000	2000	0
667	20250321	092400	31195123	2000	1993	2005	1993	6
668	20250321	092300	31183139	1993	1995	2005	1993	86
669	20250321	092200	31011708	1995	1999	1999	1995	15
670	20250321	092100	30981773	1993	2000	2000	1993	49
671	20250321	092000	30884088	1993	2000	2000	1992	3706
672	20250321	091900	23496260	2005	2000	2005	1998	28
673	20250321	091800	23440266	2005	2005	2005	2005	0
674	20250321	091700	23440266	2005	2005	2005	2005	0
675	20250321	091600	23440266	2005	2005	2005	2005	7
676	20250321	091500	23426231	2005	2005	2005	2005	3
677	20250321	091400	23420216	2000	2000	2000	2000	771
678	20250321	091300	21878216	2000	1997	2000	1997	163
679	20250321	091200	21552430	1998	1998	2000	1995	443
680	20250321	091100	20666813	1999	2005	2005	1998	147
681	20250321	091000	20372989	1998	1998	1998	1998	309
682	20250321	090900	19755607	1998	1998	1998	1998	1
683	20250321	090800	19753609	1988	1998	1998	1988	103
684	20250321	090700	19548665	1987	1987	1987	1987	393
685	20250321	090600	18767774	1985	1985	1985	1985	0
686	20250321	090500	18767774	1985	2015	2015	1985	8942
687	20250321	090400	989300	2015	2015	2015	2015	5
688	20250321	090300	979225	2015	2015	2015	2015	3
689	20250321	090200	973180	2015	2015	2015	2015	1
690	20250321	090100	971165	2000	2005	2015	2000	311
691	20250321	090000	348080	2005	1999	2005	1999	174