KissMeData/390110/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	213800	39872	1996	1996	1996	1996	1
3	20250307	213700	39872	1996	1996	1996	1996	0
4	20250307	213600	39872	1996	1996	1996	1996	0
5	20250307	213500	39872	1996	1996	1996	1996	0
6	20250307	213400	39872	1996	1996	1996	1996	0
7	20250307	213300	39872	1996	1996	1996	1996	0
8	20250307	213200	39872	1996	1996	1996	1996	0
9	20250307	213100	39872	1996	1996	1996	1996	0
10	20250307	213000	39872	1996	1996	1996	1996	0
11	20250307	212900	39872	1996	1996	1996	1996	0
12	20250307	212800	39872	1996	1996	1996	1996	0
13	20250307	212700	39872	1996	1996	1996	1996	0
14	20250307	212600	39872	1996	1996	1996	1996	0
15	20250307	212500	39872	1996	1996	1996	1996	0
16	20250307	212400	39872	1996	1996	1996	1996	0
17	20250307	212300	39872	1996	1996	1996	1996	0
18	20250307	212200	39872	1996	1996	1996	1996	0
19	20250307	212100	39872	1996	1996	1996	1996	0
20	20250307	212000	39872	1996	1996	1996	1996	0
21	20250307	211900	39872	1996	1996	1996	1996	0
22	20250307	211800	39872	1996	1996	1996	1996	0
23	20250307	211700	39872	1996	1996	1996	1996	0
24	20250307	211600	39872	1996	1996	1996	1996	0
25	20250307	211500	39872	1996	1996	1996	1996	0
26	20250307	211400	39872	1996	1996	1996	1996	0
27	20250307	211300	39872	1996	1996	1996	1996	0
28	20250307	211200	39872	1996	1996	1996	1996	0
29	20250307	211100	39872	1996	1996	1996	1996	0
30	20250307	211000	39872	1996	1996	1996	1996	0
31	20250307	210900	39872	1996	1996	1996	1996	0
32	20250307	210800	39872	1996	1996	1996	1996	1
33	20250307	210700	39872	1996	1996	1996	1996	0
34	20250307	210600	39872	1996	1996	1996	1996	0
35	20250307	210500	39872	1996	1996	1996	1996	0
36	20250307	210400	39872	1996	1996	1996	1996	0
37	20250307	210300	39872	1996	1996	1996	1996	0
38	20250307	210200	39872	1996	1996	1996	1996	0
39	20250307	210100	39872	1996	1996	1996	1996	0
40	20250307	210000	39872	1996	1996	1996	1996	0
41	20250307	205900	39872	1996	1996	1996	1996	0
42	20250307	205800	39872	1996	1996	1996	1996	0
43	20250307	205700	39872	1996	1996	1996	1996	0
44	20250307	205600	39872	1996	1996	1996	1996	0
45	20250307	205500	39872	1996	1996	1996	1996	0
46	20250307	205400	39872	1996	1996	1996	1996	0
47	20250307	205300	39872	1996	1996	1996	1996	0
48	20250307	205200	39872	1996	1996	1996	1996	0
49	20250307	205100	39872	1996	1996	1996	1996	0
50	20250307	205000	39872	1996	1996	1996	1996	0
51	20250307	204900	39872	1996	1996	1996	1996	0
52	20250307	204800	39872	1996	1996	1996	1996	0
53	20250307	204700	39872	1996	1996	1996	1996	0
54	20250307	204600	39872	1996	1996	1996	1996	0
55	20250307	204500	39872	1996	1996	1996	1996	0
56	20250307	204400	39872	1996	1996	1996	1996	0
57	20250307	204300	39872	1996	1996	1996	1996	0
58	20250307	204200	39872	1996	1996	1996	1996	0
59	20250307	204100	39872	1996	1996	1996	1996	0
60	20250307	204000	39872	1996	1996	1996	1996	0
61	20250307	203900	39872	1996	1996	1996	1996	0
62	20250307	203800	39872	1996	1996	1996	1996	1
63	20250307	203700	39872	1996	1996	1996	1996	0
64	20250307	203600	39872	1996	1996	1996	1996	0
65	20250307	203500	39872	1996	1996	1996	1996	0
66	20250307	203400	39872	1996	1996	1996	1996	0
67	20250307	203300	39872	1996	1996	1996	1996	0
68	20250307	203200	39872	1996	1996	1996	1996	0
69	20250307	203100	39872	1996	1996	1996	1996	0
70	20250307	203000	39872	1996	1996	1996	1996	0
71	20250307	202900	39872	1996	1996	1996	1996	0
72	20250307	202800	39872	1996	1996	1996	1996	0
73	20250307	202700	39872	1996	1996	1996	1996	0
74	20250307	202600	39872	1996	1996	1996	1996	0
75	20250307	202500	39872	1996	1996	1996	1996	0
76	20250307	202400	39872	1996	1996	1996	1996	0
77	20250307	202300	39872	1996	1996	1996	1996	0
78	20250307	202200	39872	1996	1996	1996	1996	0
79	20250307	202100	39872	1996	1996	1996	1996	0
80	20250307	202000	39872	1996	1996	1996	1996	0
81	20250307	201900	39872	1996	1996	1996	1996	0
82	20250307	201800	39872	1996	1996	1996	1996	0
83	20250307	201700	39872	1996	1996	1996	1996	0
84	20250307	201600	39872	1996	1996	1996	1996	0
85	20250307	201500	39872	1996	1996	1996	1996	0
86	20250307	201400	39872	1996	1996	1996	1996	0
87	20250307	201300	39872	1996	1996	1996	1996	0
88	20250307	201200	39872	1996	1996	1996	1996	0
89	20250307	201100	39872	1996	1996	1996	1996	0
90	20250307	201000	39872	1996	1996	1996	1996	0
91	20250307	200900	39872	1996	1996	1996	1996	0
92	20250307	200800	39872	1996	1996	1996	1996	1
93	20250307	200700	39872	1996	1996	1996	1996	0
94	20250307	200600	39872	1996	1996	1996	1996	0
95	20250307	200500	39872	1996	1996	1996	1996	0
96	20250307	200400	39872	1996	1996	1996	1996	0
97	20250307	200300	39872	1996	1996	1996	1996	0
98	20250307	200200	39872	1996	1996	1996	1996	0
99	20250307	200100	39872	1996	1996	1996	1996	0
100	20250307	200000	39872	1996	1996	1996	1996	0
101	20250307	195900	39872	1996	1996	1996	1996	0
102	20250307	195800	39872	1996	1996	1996	1996	0
103	20250307	195700	39872	1996	1996	1996	1996	0
104	20250307	195600	39872	1996	1996	1996	1996	0
105	20250307	195500	39872	1996	1996	1996	1996	0
106	20250307	195400	39872	1996	1996	1996	1996	0
107	20250307	195300	39872	1996	1996	1996	1996	0
108	20250307	195200	39872	1996	1996	1996	1996	0
109	20250307	195100	39872	1996	1996	1996	1996	0
110	20250307	195000	39872	1996	1996	1996	1996	0
111	20250307	194900	39872	1996	1996	1996	1996	0
112	20250307	194800	39872	1996	1996	1996	1996	0
113	20250307	194700	39872	1996	1996	1996	1996	0
114	20250307	194600	39872	1996	1996	1996	1996	0
115	20250307	194500	39872	1996	1996	1996	1996	0
116	20250307	194400	39872	1996	1996	1996	1996	0
117	20250307	194300	39872	1996	1996	1996	1996	0
118	20250307	194200	39872	1996	1996	1996	1996	0
119	20250307	194100	39872	1996	1996	1996	1996	0
120	20250307	194000	39872	1996	1996	1996	1996	0
121	20250307	193900	39872	1996	1996	1996	1996	0
122	20250307	193800	39872	1996	1996	1996	1996	1
123	20250307	193700	39872	1996	1996	1996	1996	0
124	20250307	193600	39872	1996	1996	1996	1996	0
125	20250307	193500	39872	1996	1996	1996	1996	0
126	20250307	193400	39872	1996	1996	1996	1996	0
127	20250307	193300	39872	1996	1996	1996	1996	0
128	20250307	193200	39872	1996	1996	1996	1996	0
129	20250307	193100	39872	1996	1996	1996	1996	0
130	20250307	193000	39872	1996	1996	1996	1996	0
131	20250307	192900	39872	1996	1996	1996	1996	0
132	20250307	192800	39872	1996	1996	1996	1996	0
133	20250307	192700	39872	1996	1996	1996	1996	0
134	20250307	192600	39872	1996	1996	1996	1996	0
135	20250307	192500	39872	1996	1996	1996	1996	0
136	20250307	192400	39872	1996	1996	1996	1996	0
137	20250307	192300	39872	1996	1996	1996	1996	0
138	20250307	192200	39872	1996	1996	1996	1996	0
139	20250307	192100	39872	1996	1996	1996	1996	0
140	20250307	192000	39872	1996	1996	1996	1996	0
141	20250307	191900	39872	1996	1996	1996	1996	0
142	20250307	191800	39872	1996	1996	1996	1996	0
143	20250307	191700	39872	1996	1996	1996	1996	0
144	20250307	191600	39872	1996	1996	1996	1996	0
145	20250307	191500	39872	1996	1996	1996	1996	0
146	20250307	191400	39872	1996	1996	1996	1996	0
147	20250307	191300	39872	1996	1996	1996	1996	0
148	20250307	191200	39872	1996	1996	1996	1996	0
149	20250307	191100	39872	1996	1996	1996	1996	0
150	20250307	191000	39872	1996	1996	1996	1996	0
151	20250307	190900	39872	1996	1996	1996	1996	0
152	20250307	190800	39872	1996	1996	1996	1996	1
153	20250307	190700	39872	1996	1996	1996	1996	0
154	20250307	190600	39872	1996	1996	1996	1996	0
155	20250307	190500	39872	1996	1996	1996	1996	0
156	20250307	190400	39872	1996	1996	1996	1996	0
157	20250307	190300	39872	1996	1996	1996	1996	0
158	20250307	190200	39872	1996	1996	1996	1996	0
159	20250307	190100	39872	1996	1996	1996	1996	0
160	20250307	190000	39872	1996	1996	1996	1996	0
161	20250307	185900	39872	1996	1996	1996	1996	0
162	20250307	185800	39872	1996	1996	1996	1996	0
163	20250307	185700	39872	1996	1996	1996	1996	0
164	20250307	185600	39872	1996	1996	1996	1996	0
165	20250307	185500	39872	1996	1996	1996	1996	0
166	20250307	185400	39872	1996	1996	1996	1996	0
167	20250307	185300	39872	1996	1996	1996	1996	0
168	20250307	185200	39872	1996	1996	1996	1996	0
169	20250307	185100	39872	1996	1996	1996	1996	0
170	20250307	185000	39872	1996	1996	1996	1996	0
171	20250307	184900	39872	1996	1996	1996	1996	0
172	20250307	184800	39872	1996	1996	1996	1996	0
173	20250307	184700	39872	1996	1996	1996	1996	0
174	20250307	184600	39872	1996	1996	1996	1996	0
175	20250307	184500	39872	1996	1996	1996	1996	0
176	20250307	184400	39872	1996	1996	1996	1996	0
177	20250307	184300	39872	1996	1996	1996	1996	0
178	20250307	184200	39872	1996	1996	1996	1996	0
179	20250307	184100	39872	1996	1996	1996	1996	0
180	20250307	184000	39872	1996	1996	1996	1996	0
181	20250307	183900	39872	1996	1996	1996	1996	0
182	20250307	183800	39872	1996	1996	1996	1996	1
183	20250307	183700	39872	1996	1996	1996	1996	0
184	20250307	183600	39872	1996	1996	1996	1996	0
185	20250307	183500	39872	1996	1996	1996	1996	0
186	20250307	183400	39872	1996	1996	1996	1996	0
187	20250307	183300	39872	1996	1996	1996	1996	0
188	20250307	183200	39872	1996	1996	1996	1996	0
189	20250307	183100	39872	1996	1996	1996	1996	0
190	20250307	183000	39872	1996	1996	1996	1996	0
191	20250307	182900	39872	1996	1996	1996	1996	0
192	20250307	182800	39872	1996	1996	1996	1996	0
193	20250307	182700	39872	1996	1996	1996	1996	0
194	20250307	182600	39872	1996	1996	1996	1996	0
195	20250307	182500	39872	1996	1996	1996	1996	0
196	20250307	182400	39872	1996	1996	1996	1996	0
197	20250307	182300	39872	1996	1996	1996	1996	0
198	20250307	182200	39872	1996	1996	1996	1996	0
199	20250307	182100	39872	1996	1996	1996	1996	0
200	20250307	182000	39872	1996	1996	1996	1996	0
201	20250307	181900	39872	1996	1996	1996	1996	0
202	20250307	181800	39872	1996	1996	1996	1996	0
203	20250307	181700	39872	1996	1996	1996	1996	0
204	20250307	181600	39872	1996	1996	1996	1996	0
205	20250307	181500	39872	1996	1996	1996	1996	0
206	20250307	181400	39872	1996	1996	1996	1996	0
207	20250307	181300	39872	1996	1996	1996	1996	0
208	20250307	181200	39872	1996	1996	1996	1996	0
209	20250307	181100	39872	1996	1996	1996	1996	0
210	20250307	181000	39872	1996	1996	1996	1996	0
211	20250307	180900	39872	1996	1996	1996	1996	0
212	20250307	180800	39872	1996	1996	1996	1996	1
213	20250307	180700	39872	1996	1996	1996	1996	0
214	20250307	180600	39872	1996	1996	1996	1996	0
215	20250307	180500	39872	1996	1996	1996	1996	0
216	20250307	180400	39872	1996	1996	1996	1996	0
217	20250307	180300	39872	1996	1996	1996	1996	0
218	20250307	180200	39872	1996	1996	1996	1996	0
219	20250307	180100	39872	1996	1996	1996	1996	0
220	20250307	180000	39872	1996	1996	1996	1996	0
221	20250307	175900	39872	1996	1996	1996	1996	0
222	20250307	175800	39872	1996	1996	1996	1996	0
223	20250307	175700	39872	1996	1996	1996	1996	0
224	20250307	175600	39872	1996	1996	1996	1996	0
225	20250307	175500	39872	1996	1996	1996	1996	0
226	20250307	175400	39872	1996	1996	1996	1996	0
227	20250307	175300	39872	1996	1996	1996	1996	0
228	20250307	175200	39872	1996	1996	1996	1996	0
229	20250307	175100	39872	1996	1996	1996	1996	0
230	20250307	175000	39872	1996	1996	1996	1996	0
231	20250307	174900	39872	1996	1996	1996	1996	0
232	20250307	174800	39872	1996	1996	1996	1996	0
233	20250307	174700	39872	1996	1996	1996	1996	0
234	20250307	174600	39872	1996	1996	1996	1996	0
235	20250307	174500	39872	1996	1996	1996	1996	0
236	20250307	174400	39872	1996	1996	1996	1996	0
237	20250307	174300	39872	1996	1996	1996	1996	0
238	20250307	174200	39872	1996	1996	1996	1996	0
239	20250307	174100	39872	1996	1996	1996	1996	0
240	20250307	174000	39872	1996	1996	1996	1996	0
241	20250307	173900	39872	1996	1996	1996	1996	0
242	20250307	173800	39872	1996	1996	1996	1996	1
243	20250307	173700	39872	1996	1996	1996	1996	0
244	20250307	173600	39872	1996	1996	1996	1996	0
245	20250307	173500	39872	1996	1996	1996	1996	0
246	20250307	173400	39872	1996	1996	1996	1996	0
247	20250307	173300	39872	1996	1996	1996	1996	0
248	20250307	173200	39872	1996	1996	1996	1996	0
249	20250307	173100	39872	1996	1996	1996	1996	0
250	20250307	173000	39872	1996	1996	1996	1996	0
251	20250307	172900	39872	1996	1996	1996	1996	0
252	20250307	172800	39872	1996	1996	1996	1996	0
253	20250307	172700	39872	1996	1996	1996	1996	0
254	20250307	172600	39872	1996	1996	1996	1996	0
255	20250307	172500	39872	1996	1996	1996	1996	0
256	20250307	172400	39872	1996	1996	1996	1996	0
257	20250307	172300	39872	1996	1996	1996	1996	0
258	20250307	172200	39872	1996	1996	1996	1996	0
259	20250307	172100	39872	1996	1996	1996	1996	0
260	20250307	172000	39872	1996	1996	1996	1996	0
261	20250307	171900	39872	1996	1996	1996	1996	0
262	20250307	171800	39872	1996	1996	1996	1996	0
263	20250307	171700	39872	1996	1996	1996	1996	0
264	20250307	171600	39872	1996	1996	1996	1996	0
265	20250307	171500	39872	1996	1996	1996	1996	0
266	20250307	171400	39872	1996	1996	1996	1996	0
267	20250307	171300	39872	1996	1996	1996	1996	0
268	20250307	171200	39872	1996	1996	1996	1996	0
269	20250307	171100	39872	1996	1996	1996	1996	0
270	20250307	171000	39872	1996	1996	1996	1996	0
271	20250307	170900	39872	1996	1996	1996	1996	0
272	20250307	170800	39872	1996	1996	1996	1996	1
273	20250307	170700	39872	1996	1996	1996	1996	0
274	20250307	170600	39872	1996	1996	1996	1996	0
275	20250307	170500	39872	1996	1996	1996	1996	0
276	20250307	170400	39872	1996	1996	1996	1996	0
277	20250307	170300	39872	1996	1996	1996	1996	0
278	20250307	170200	39872	1996	1996	1996	1996	0
279	20250307	170100	39872	1996	1996	1996	1996	0
280	20250307	170000	39872	1996	1996	1996	1996	0
281	20250307	165900	39872	1996	1996	1996	1996	0
282	20250307	165800	39872	1996	1996	1996	1996	0
283	20250307	165700	39872	1996	1996	1996	1996	0
284	20250307	165600	39872	1996	1996	1996	1996	0
285	20250307	165500	39872	1996	1996	1996	1996	0
286	20250307	165400	39872	1996	1996	1996	1996	0
287	20250307	165300	39872	1996	1996	1996	1996	0
288	20250307	165200	39872	1996	1996	1996	1996	0
289	20250307	165100	39872	1996	1996	1996	1996	0
290	20250307	165000	39872	1996	1996	1996	1996	0
291	20250307	164900	39872	1996	1996	1996	1996	0
292	20250307	164800	39872	1996	1996	1996	1996	0
293	20250307	164700	39872	1996	1996	1996	1996	0
294	20250307	164600	39872	1996	1996	1996	1996	0
295	20250307	164500	39872	1996	1996	1996	1996	0
296	20250307	164400	39872	1996	1996	1996	1996	0
297	20250307	164300	39872	1996	1996	1996	1996	0
298	20250307	164200	39872	1996	1996	1996	1996	0
299	20250307	164100	39872	1996	1996	1996	1996	0
300	20250307	164000	39872	1996	1996	1996	1996	0
301	20250307	163900	39872	1996	1996	1996	1996	0
302	20250307	163800	39872	1996	1996	1996	1996	1
303	20250307	163700	39872	1996	1996	1996	1996	0
304	20250307	163600	39872	1996	1996	1996	1996	0
305	20250307	163500	39872	1996	1996	1996	1996	0
306	20250307	163400	39872	1996	1996	1996	1996	0
307	20250307	163300	39872	1996	1996	1996	1996	0
308	20250307	163200	39872	1996	1996	1996	1996	0
309	20250307	163100	39872	1996	1996	1996	1996	0
310	20250307	163000	39872	1996	1996	1996	1996	0
311	20250307	162900	39872	1996	1996	1996	1996	0
312	20250307	162800	39872	1996	1996	1996	1996	0
313	20250307	162700	39872	1996	1996	1996	1996	0
314	20250307	162600	39872	1996	1996	1996	1996	0
315	20250307	162500	39872	1996	1996	1996	1996	0
316	20250307	162400	39872	1996	1996	1996	1996	0
317	20250307	162300	39872	1996	1996	1996	1996	0
318	20250307	162200	39872	1996	1996	1996	1996	0
319	20250307	162100	39872	1996	1996	1996	1996	0
320	20250307	162000	39872	1996	1996	1996	1996	0
321	20250307	161900	39872	1996	1996	1996	1996	0
322	20250307	161800	39872	1996	1996	1996	1996	0
323	20250307	161700	39872	1996	1996	1996	1996	0
324	20250307	161600	39872	1996	1996	1996	1996	0
325	20250307	161500	39872	1996	1996	1996	1996	0
326	20250307	161400	39872	1996	1996	1996	1996	0
327	20250307	161300	39872	1996	1996	1996	1996	0
328	20250307	161200	39872	1996	1996	1996	1996	0
329	20250307	161100	39872	1996	1996	1996	1996	0
330	20250307	161000	39872	1996	1996	1996	1996	0
331	20250307	160900	39872	1996	1996	1996	1996	0
332	20250307	160800	39872	1996	1996	1996	1996	1
333	20250307	160700	39872	1996	1996	1996	1996	0
334	20250307	160600	39872	1996	1996	1996	1996	0
335	20250307	160500	39872	1996	1996	1996	1996	0
336	20250307	160400	39872	1996	1996	1996	1996	0
337	20250307	160300	39872	1996	1996	1996	1996	0
338	20250307	160200	39872	1996	1996	1996	1996	0
339	20250307	160100	39872	1996	1996	1996	1996	0
340	20250307	160000	39872	1996	1996	1996	1996	0
341	20250307	155900	39872	1996	1996	1996	1996	0
342	20250307	155800	39872	1996	1996	1996	1996	0
343	20250307	155700	39872	1996	1996	1996	1996	0
344	20250307	155600	39872	1996	1996	1996	1996	0
345	20250307	155500	39872	1996	1996	1996	1996	0
346	20250307	155400	39872	1996	1996	1996	1996	0
347	20250307	155300	39872	1996	1996	1996	1996	0
348	20250307	155200	39872	1996	1996	1996	1996	0
349	20250307	155100	39872	1996	1996	1996	1996	0
350	20250307	155000	39872	1996	1996	1996	1996	0
351	20250307	154900	39872	1996	1996	1996	1996	0
352	20250307	154800	39872	1996	1996	1996	1996	0
353	20250307	154700	39872	1996	1996	1996	1996	0
354	20250307	154600	39872	1996	1996	1996	1996	0
355	20250307	154500	39872	1996	1996	1996	1996	0
356	20250307	154400	39872	1996	1996	1996	1996	0
357	20250307	154300	39872	1996	1996	1996	1996	0
358	20250307	154200	39872	1996	1996	1996	1996	0
359	20250307	154100	39872	1996	1996	1996	1996	0
360	20250307	154000	39872	1996	1996	1996	1996	0
361	20250307	153900	39872	1996	1996	1996	1996	0
362	20250307	153800	39872	1996	1996	1996	1996	1
363	20250307	153700	39872	1996	1996	1996	1996	0
364	20250307	153600	39872	1996	1996	1996	1996	0
365	20250307	153500	39872	1996	1996	1996	1996	0
366	20250307	153400	39872	1996	1996	1996	1996	0
367	20250307	153300	39872	1996	1996	1996	1996	0
368	20250307	153200	39872	1996	1996	1996	1996	0
369	20250307	153100	39872	1996	1996	1996	1996	0
370	20250307	153000	39872	1996	1996	1996	1996	0
371	20250307	152900	39872	1996	1996	1996	1996	0
372	20250307	152800	39872	1996	1996	1996	1996	0
373	20250307	152700	39872	1996	1996	1996	1996	0
374	20250307	152600	39872	1996	1996	1996	1996	0
375	20250307	152500	39872	1996	1996	1996	1996	0
376	20250307	152400	39872	1996	1996	1996	1996	0
377	20250307	152300	39872	1996	1996	1996	1996	0
378	20250307	152200	39872	1996	1996	1996	1996	0
379	20250307	152100	39872	1996	1996	1996	1996	0
380	20250307	152000	39872	1996	1996	1996	1996	0
381	20250307	151900	39872	1996	1996	1996	1996	0
382	20250307	151800	39872	1996	1996	1996	1996	0
383	20250307	151700	39872	1996	1996	1996	1996	0
384	20250307	151600	39872	1996	1996	1996	1996	0
385	20250307	151500	39872	1996	1996	1996	1996	0
386	20250307	151400	39872	1996	1996	1996	1996	0
387	20250307	151300	39872	1996	1996	1996	1996	0
388	20250307	151200	39872	1996	1996	1996	1996	0
389	20250307	151100	39872	1996	1996	1996	1996	0
390	20250307	151000	39872	1996	1996	1996	1996	0
391	20250307	150900	39872	1996	1996	1996	1996	0
392	20250307	150800	39872	1996	1996	1996	1996	0
393	20250307	150700	39872	1996	1996	1996	1996	0
394	20250307	150600	39872	1996	1996	1996	1996	0
395	20250307	150500	39872	1996	1996	1996	1996	0
396	20250307	150400	39872	1996	1996	1996	1996	0
397	20250307	150300	39872	1996	1996	1996	1996	0
398	20250307	150200	39872	1996	1996	1996	1996	0
399	20250307	150100	39872	1996	1996	1996	1996	0
400	20250307	150000	39872	1996	1996	1996	1996	0
401	20250307	145900	39872	1996	1996	1996	1996	0
402	20250307	145800	39872	1996	1996	1996	1996	0
403	20250307	145700	39872	1996	1996	1996	1996	0
404	20250307	145600	39872	1996	1996	1996	1996	0
405	20250307	145500	39872	1996	1996	1996	1996	0
406	20250307	145400	39872	1996	1996	1996	1996	0
407	20250307	145300	39872	1996	1996	1996	1996	0
408	20250307	145200	39872	1996	1996	1996	1996	0
409	20250307	145100	39872	1996	1996	1996	1996	0
410	20250307	145000	39872	1996	1996	1996	1996	0
411	20250307	144900	39872	1996	1996	1996	1996	0
412	20250307	144800	39872	1996	1996	1996	1996	0
413	20250307	144700	39872	1996	1996	1996	1996	0
414	20250307	144600	39872	1996	1996	1996	1996	0
415	20250307	144500	39872	1996	1996	1996	1996	0
416	20250307	144400	39872	1996	1996	1996	1996	0
417	20250307	144300	39872	1996	1996	1996	1996	0
418	20250307	144200	39872	1996	1996	1996	1996	0
419	20250307	144100	39872	1996	1996	1996	1996	0
420	20250307	144000	39872	1996	1996	1996	1996	0
421	20250307	143900	39872	1996	1996	1996	1996	0
422	20250307	143800	39872	1996	1996	1996	1996	0
423	20250307	143700	39872	1996	1996	1996	1996	0
424	20250307	143600	39872	1996	1996	1996	1996	0
425	20250307	143500	39872	1996	1996	1996	1996	0
426	20250307	143400	39872	1996	1996	1996	1996	0
427	20250307	143300	39872	1996	1996	1996	1996	0
428	20250307	143200	39872	1996	1996	1996	1996	0
429	20250307	143100	39872	1996	1996	1996	1996	0
430	20250307	143000	39872	1996	1996	1996	1996	0
431	20250307	142900	39872	1996	1996	1996	1996	0
432	20250307	142800	39872	1996	1996	1996	1996	0
433	20250307	142700	39872	1996	1996	1996	1996	0
434	20250307	142600	39872	1996	1996	1996	1996	0
435	20250307	142500	39872	1996	1996	1996	1996	0
436	20250307	142400	39872	1996	1996	1996	1996	0
437	20250307	142300	39872	1996	1996	1996	1996	0
438	20250307	142200	39872	1996	1996	1996	1996	0
439	20250307	142100	39872	1996	1996	1996	1996	0
440	20250307	142000	39872	1996	1996	1996	1996	0
441	20250307	141900	39872	1996	1996	1996	1996	0
442	20250307	141800	39872	1996	1996	1996	1996	0
443	20250307	141700	39872	1996	1996	1996	1996	0
444	20250307	141600	39872	1996	1996	1996	1996	0
445	20250307	141500	39872	1996	1996	1996	1996	0
446	20250307	141400	39872	1996	1996	1996	1996	0
447	20250307	141300	39872	1996	1996	1996	1996	0
448	20250307	141200	39872	1996	1996	1996	1996	0
449	20250307	141100	39872	1996	1996	1996	1996	0
450	20250307	141000	39872	1996	1996	1996	1996	0
451	20250307	140900	39872	1996	1996	1996	1996	0
452	20250307	140800	39872	1996	1996	1996	1996	0
453	20250307	140700	39872	1996	1996	1996	1996	0
454	20250307	140600	39872	1996	1996	1996	1996	0
455	20250307	140500	39872	1996	1996	1996	1996	0
456	20250307	140400	39872	1996	1996	1996	1996	0
457	20250307	140300	39872	1996	1996	1996	1996	0
458	20250307	140200	39872	1996	1996	1996	1996	0
459	20250307	140100	39872	1996	1996	1996	1996	0
460	20250307	140000	39872	1996	1996	1996	1996	0
461	20250307	135900	39872	1996	1996	1996	1996	0
462	20250307	135800	39872	1996	1996	1996	1996	0
463	20250307	135700	39872	1996	1996	1996	1996	0
464	20250307	135600	39872	1996	1996	1996	1996	0
465	20250307	135500	39872	1996	1996	1996	1996	0
466	20250307	135400	39872	1996	1996	1996	1996	0
467	20250307	135300	39872	1996	1996	1996	1996	0
468	20250307	135200	39872	1996	1996	1996	1996	0
469	20250307	135100	39872	1996	1996	1996	1996	0
470	20250307	135000	39872	1996	1996	1996	1996	0
471	20250307	134900	39872	1996	1996	1996	1996	0
472	20250307	134800	39872	1996	1996	1996	1996	0
473	20250307	134700	39872	1996	1996	1996	1996	0
474	20250307	134600	39872	1996	1996	1996	1996	0
475	20250307	134500	39872	1996	1996	1996	1996	0
476	20250307	134400	39872	1996	1996	1996	1996	0
477	20250307	134300	39872	1996	1996	1996	1996	0
478	20250307	134200	39872	1996	1996	1996	1996	0
479	20250307	134100	39872	1996	1996	1996	1996	0
480	20250307	134000	39872	1996	1996	1996	1996	0
481	20250307	133900	39872	1996	1996	1996	1996	0
482	20250307	133800	39872	1996	1996	1996	1996	0
483	20250307	133700	39872	1996	1996	1996	1996	0
484	20250307	133600	39872	1996	1996	1996	1996	0
485	20250307	133500	39872	1996	1996	1996	1996	0
486	20250307	133400	39872	1996	1996	1996	1996	0
487	20250307	133300	39872	1996	1996	1996	1996	0
488	20250307	133200	39872	1996	1996	1996	1996	0
489	20250307	133100	39872	1996	1996	1996	1996	0
490	20250307	133000	39872	1996	1996	1996	1996	0
491	20250307	132900	39872	1996	1996	1996	1996	0
492	20250307	132800	39872	1996	1996	1996	1996	0
493	20250307	132700	39872	1996	1996	1996	1996	0
494	20250307	132600	39872	1996	1996	1996	1996	0
495	20250307	132500	39872	1996	1996	1996	1996	0
496	20250307	132400	39872	1996	1996	1996	1996	0
497	20250307	132300	39872	1996	1996	1996	1996	0
498	20250307	132200	39872	1996	1996	1996	1996	0
499	20250307	132100	39872	1996	1996	1996	1996	0
500	20250307	132000	39872	1996	1996	1996	1996	0
501	20250307	131900	39872	1996	1996	1996	1996	0
502	20250307	131800	39872	1996	1996	1996	1996	1
503	20250307	131700	37876	1995	1995	1995	1995	0
504	20250307	131600	37876	1995	1995	1995	1995	0
505	20250307	131500	37876	1995	1995	1995	1995	0
506	20250307	131400	37876	1995	1995	1995	1995	0
507	20250307	131300	37876	1995	1995	1995	1995	0
508	20250307	131200	37876	1995	1995	1995	1995	0
509	20250307	131100	37876	1995	1995	1995	1995	0
510	20250307	131000	37876	1995	1995	1995	1995	0
511	20250307	130900	37876	1995	1995	1995	1995	0
512	20250307	130800	37876	1995	1995	1995	1995	0
513	20250307	130700	37876	1995	1995	1995	1995	0
514	20250307	130600	37876	1995	1995	1995	1995	0
515	20250307	130500	37876	1995	1995	1995	1995	0
516	20250307	130400	37876	1995	1995	1995	1995	0
517	20250307	130300	37876	1995	1995	1995	1995	0
518	20250307	130200	37876	1995	1995	1995	1995	0
519	20250307	130100	37876	1995	1995	1995	1995	0
520	20250307	130000	37876	1995	1995	1995	1995	0
521	20250307	125900	37876	1995	1995	1995	1995	0
522	20250307	125800	37876	1995	1995	1995	1995	0
523	20250307	125700	37876	1995	1995	1995	1995	0
524	20250307	125600	37876	1995	1995	1995	1995	0
525	20250307	125500	37876	1995	1995	1995	1995	0
526	20250307	125400	37876	1995	1995	1995	1995	0
527	20250307	125300	37876	1995	1995	1995	1995	0
528	20250307	125200	37876	1995	1995	1995	1995	0
529	20250307	125100	37876	1995	1995	1995	1995	0
530	20250307	125000	37876	1995	1995	1995	1995	0
531	20250307	124900	37876	1995	1995	1995	1995	0
532	20250307	124800	37876	1995	1995	1995	1995	0
533	20250307	124700	37876	1995	1995	1995	1995	0
534	20250307	124600	37876	1995	1995	1995	1995	0
535	20250307	124500	37876	1995	1995	1995	1995	0
536	20250307	124400	37876	1995	1995	1995	1995	0
537	20250307	124300	37876	1995	1991	1995	1991	13
538	20250307	124200	11961	1996	1996	1996	1996	0
539	20250307	124100	11961	1996	1996	1996	1996	0
540	20250307	124000	11961	1996	1996	1996	1996	0
541	20250307	123900	11961	1996	1996	1996	1996	0
542	20250307	123800	11961	1996	1996	1996	1996	0
543	20250307	123700	11961	1996	1996	1996	1996	0
544	20250307	123600	11961	1996	1996	1996	1996	0
545	20250307	123500	11961	1996	1996	1996	1996	0
546	20250307	123400	11961	1996	1996	1996	1996	0
547	20250307	123300	11961	1996	1996	1996	1996	0
548	20250307	123200	11961	1996	1996	1996	1996	0
549	20250307	123100	11961	1996	1996	1996	1996	0
550	20250307	123000	11961	1996	1996	1996	1996	0
551	20250307	122900	11961	1996	1996	1996	1996	0
552	20250307	122800	11961	1996	1996	1996	1996	0
553	20250307	122700	11961	1996	1996	1996	1996	0
554	20250307	122600	11961	1996	1996	1996	1996	0
555	20250307	122500	11961	1996	1996	1996	1996	0
556	20250307	122400	11961	1996	1996	1996	1996	0
557	20250307	122300	11961	1996	1996	1996	1996	0
558	20250307	122200	11961	1996	1996	1996	1996	0
559	20250307	122100	11961	1996	1996	1996	1996	0
560	20250307	122000	11961	1996	1996	1996	1996	0
561	20250307	121900	11961	1996	1996	1996	1996	0
562	20250307	121800	11961	1996	1996	1996	1996	0
563	20250307	121700	11961	1996	1996	1996	1996	0
564	20250307	121600	11961	1996	1996	1996	1996	0
565	20250307	121500	11961	1996	1996	1996	1996	0
566	20250307	121400	11961	1996	1996	1996	1996	0
567	20250307	121300	11961	1996	1996	1996	1996	0
568	20250307	121200	11961	1996	1996	1996	1996	0
569	20250307	121100	11961	1996	1996	1996	1996	0
570	20250307	121000	11961	1996	1996	1996	1996	0
571	20250307	120900	11961	1996	1996	1996	1996	0
572	20250307	120800	11961	1996	1996	1996	1996	0
573	20250307	120700	11961	1996	1996	1996	1996	0
574	20250307	120600	11961	1996	1996	1996	1996	0
575	20250307	120500	11961	1996	1996	1996	1996	0
576	20250307	120400	11961	1996	1996	1996	1996	0
577	20250307	120300	11961	1996	1996	1996	1996	0
578	20250307	120200	11961	1996	1996	1996	1996	0
579	20250307	120100	11961	1996	1996	1996	1996	0
580	20250307	120000	11961	1996	1996	1996	1996	0
581	20250307	115900	11961	1996	1996	1996	1996	0
582	20250307	115800	11961	1996	1996	1996	1996	0
583	20250307	115700	11961	1996	1996	1996	1996	0
584	20250307	115600	11961	1996	1996	1996	1996	0
585	20250307	115500	11961	1996	1996	1996	1996	0
586	20250307	115400	11961	1996	1996	1996	1996	0
587	20250307	115300	11961	1996	1996	1996	1996	0
588	20250307	115200	11961	1996	1996	1996	1996	0
589	20250307	115100	11961	1996	1996	1996	1996	0
590	20250307	115000	11961	1996	1996	1996	1996	0
591	20250307	114900	11961	1996	1996	1996	1996	0
592	20250307	114800	11961	1996	1996	1996	1996	0
593	20250307	114700	11961	1996	1996	1996	1996	0
594	20250307	114600	11961	1996	1996	1996	1996	0
595	20250307	114500	11961	1996	1996	1996	1996	0
596	20250307	114400	11961	1996	1996	1996	1996	0
597	20250307	114300	11961	1996	1996	1996	1996	0
598	20250307	114200	11961	1996	1996	1996	1996	0
599	20250307	114100	11961	1996	1996	1996	1996	0
600	20250307	114000	11961	1996	1996	1996	1996	0
601	20250307	113900	11961	1996	1996	1996	1996	0
602	20250307	113800	11961	1996	1996	1996	1996	0
603	20250307	113700	11961	1996	1996	1996	1996	0
604	20250307	113600	11961	1996	1996	1996	1996	0
605	20250307	113500	11961	1996	1996	1996	1996	0
606	20250307	113400	11961	1996	1996	1996	1996	0
607	20250307	113300	11961	1996	1996	1996	1996	0
608	20250307	113200	11961	1996	1996	1996	1996	0
609	20250307	113100	11961	1996	1996	1996	1996	0
610	20250307	113000	11961	1996	1996	1996	1996	0
611	20250307	112900	11961	1996	1996	1996	1996	0
612	20250307	112800	11961	1996	1996	1996	1996	0
613	20250307	112700	11961	1996	1996	1996	1996	0
614	20250307	112600	11961	1996	1996	1996	1996	0
615	20250307	112500	11961	1996	1996	1996	1996	0
616	20250307	112400	11961	1996	1996	1996	1996	0
617	20250307	112300	11961	1996	1996	1996	1996	0
618	20250307	112200	11961	1996	1996	1996	1996	0
619	20250307	112100	11961	1996	1996	1996	1996	0
620	20250307	112000	11961	1996	1996	1996	1996	0
621	20250307	111900	11961	1996	1996	1996	1996	0
622	20250307	111800	11961	1996	1996	1996	1996	0
623	20250307	111700	11961	1996	1996	1996	1996	0
624	20250307	111600	11961	1996	1996	1996	1996	0
625	20250307	111500	11961	1996	1996	1996	1996	0
626	20250307	111400	11961	1996	1996	1996	1996	0
627	20250307	111300	11961	1996	1991	1996	1991	6
628	20250307	111200	0	1995	1995	1995	1995	0
629	20250307	111100	0	1995	1995	1995	1995	0
630	20250307	111000	0	1995	1995	1995	1995	0
631	20250307	110900	0	1995	1995	1995	1995	0
632	20250307	110800	0	1995	1995	1995	1995	0
633	20250307	110700	0	1995	1995	1995	1995	0
634	20250307	110600	0	1995	1995	1995	1995	0
635	20250307	110500	0	1995	1995	1995	1995	0
636	20250307	110400	0	1995	1995	1995	1995	0
637	20250307	110300	0	1995	1995	1995	1995	0
638	20250307	110200	0	1995	1995	1995	1995	0
639	20250307	110100	0	1995	1995	1995	1995	0
640	20250307	110000	0	1995	1995	1995	1995	0
641	20250307	105900	0	1995	1995	1995	1995	0
642	20250307	105800	0	1995	1995	1995	1995	0
643	20250307	105700	0	1995	1995	1995	1995	0
644	20250307	105600	0	1995	1995	1995	1995	0
645	20250307	105500	0	1995	1995	1995	1995	0
646	20250307	105400	0	1995	1995	1995	1995	0
647	20250307	105300	0	1995	1995	1995	1995	0
648	20250307	105200	0	1995	1995	1995	1995	0
649	20250307	105100	0	1995	1995	1995	1995	0
650	20250307	105000	0	1995	1995	1995	1995	0
651	20250307	104900	0	1995	1995	1995	1995	0
652	20250307	104800	0	1995	1995	1995	1995	0
653	20250307	104700	0	1995	1995	1995	1995	0
654	20250307	104600	0	1995	1995	1995	1995	0
655	20250307	104500	0	1995	1995	1995	1995	0
656	20250307	104400	0	1995	1995	1995	1995	0
657	20250307	104300	0	1995	1995	1995	1995	0
658	20250307	104200	0	1995	1995	1995	1995	0
659	20250307	104100	0	1995	1995	1995	1995	0
660	20250307	104000	0	1995	1995	1995	1995	0
661	20250307	103900	0	1995	1995	1995	1995	0
662	20250307	103800	0	1995	1995	1995	1995	0
663	20250307	103700	0	1995	1995	1995	1995	0
664	20250307	103600	0	1995	1995	1995	1995	0
665	20250307	103500	0	1995	1995	1995	1995	0
666	20250307	103400	0	1995	1995	1995	1995	0
667	20250307	103300	0	1995	1995	1995	1995	0
668	20250307	103200	0	1995	1995	1995	1995	0
669	20250307	103100	0	1995	1995	1995	1995	0
670	20250307	103000	0	1995	1995	1995	1995	0
671	20250307	102900	0	1995	1995	1995	1995	0
672	20250307	102800	0	1995	1995	1995	1995	0
673	20250307	102700	0	1995	1995	1995	1995	0
674	20250307	102600	0	1995	1995	1995	1995	0
675	20250307	102500	0	1995	1995	1995	1995	0
676	20250307	102400	0	1995	1995	1995	1995	0
677	20250307	102300	0	1995	1995	1995	1995	0
678	20250307	102200	0	1995	1995	1995	1995	0
679	20250307	102100	0	1995	1995	1995	1995	0
680	20250307	102000	0	1995	1995	1995	1995	0
681	20250307	101900	0	1995	1995	1995	1995	0
682	20250307	101800	0	1995	1995	1995	1995	0
683	20250307	101700	0	1995	1995	1995	1995	0
684	20250307	101600	0	1995	1995	1995	1995	0
685	20250307	101500	0	1995	1995	1995	1995	0
686	20250307	101400	0	1995	1995	1995	1995	0
687	20250307	101300	0	1995	1995	1995	1995	0
688	20250307	101200	0	1995	1995	1995	1995	0
689	20250307	101100	0	1995	1995	1995	1995	0
690	20250307	101000	0	1995	1995	1995	1995	0
691	20250307	100900	0	1995	1995	1995	1995	0
692	20250307	100800	0	1995	1995	1995	1995	0
693	20250307	100700	0	1995	1995	1995	1995	0
694	20250307	100600	0	1995	1995	1995	1995	0
695	20250307	100500	0	1995	1995	1995	1995	0
696	20250307	100400	0	1995	1995	1995	1995	0
697	20250307	100300	0	1995	1995	1995	1995	0
698	20250307	100200	0	1995	1995	1995	1995	0
699	20250307	100100	0	1995	1995	1995	1995	0
700	20250307	100000	0	1995	1995	1995	1995	0
701	20250307	095900	0	1995	1995	1995	1995	0
702	20250307	095800	0	1995	1995	1995	1995	0
703	20250307	095700	0	1995	1995	1995	1995	0
704	20250307	095600	0	1995	1995	1995	1995	0
705	20250307	095500	0	1995	1995	1995	1995	0
706	20250307	095400	0	1995	1995	1995	1995	0
707	20250307	095300	0	1995	1995	1995	1995	0
708	20250307	095200	0	1995	1995	1995	1995	0
709	20250307	095100	0	1995	1995	1995	1995	0
710	20250307	095000	0	1995	1995	1995	1995	0
711	20250307	094900	0	1995	1995	1995	1995	0
712	20250307	094800	0	1995	1995	1995	1995	0
713	20250307	094700	0	1995	1995	1995	1995	0
714	20250307	094600	0	1995	1995	1995	1995	0
715	20250307	094500	0	1995	1995	1995	1995	0
716	20250307	094400	0	1995	1995	1995	1995	0
717	20250307	094300	0	1995	1995	1995	1995	0
718	20250307	094200	0	1995	1995	1995	1995	0
719	20250307	094100	0	1995	1995	1995	1995	0
720	20250307	094000	0	1995	1995	1995	1995	0
721	20250307	093900	0	1995	1995	1995	1995	0
722	20250307	093800	0	1995	1995	1995	1995	0
723	20250307	093700	0	1995	1995	1995	1995	0
724	20250307	093600	0	1995	1995	1995	1995	0
725	20250307	093500	0	1995	1995	1995	1995	0
726	20250307	093400	0	1995	1995	1995	1995	0
727	20250307	093300	0	1995	1995	1995	1995	0
728	20250307	093200	0	1995	1995	1995	1995	0
729	20250307	093100	0	1995	1995	1995	1995	0
730	20250307	093000	0	1995	1995	1995	1995	0
731	20250307	092900	0	1995	1995	1995	1995	0
732	20250307	092800	0	1995	1995	1995	1995	0
733	20250307	092700	0	1995	1995	1995	1995	0
734	20250307	092600	0	1995	1995	1995	1995	0
735	20250307	092500	0	1995	1995	1995	1995	0
736	20250307	092400	0	1995	1995	1995	1995	0
737	20250307	092300	0	1995	1995	1995	1995	0
738	20250307	092200	0	1995	1995	1995	1995	0
739	20250307	092100	0	1995	1995	1995	1995	0
740	20250307	092000	0	1995	1995	1995	1995	0
741	20250307	091900	0	1995	1995	1995	1995	0
742	20250307	091800	0	1995	1995	1995	1995	0
743	20250307	091700	0	1995	1995	1995	1995	0
744	20250307	091600	0	1995	1995	1995	1995	0
745	20250307	091500	0	1995	1995	1995	1995	0
746	20250307	091400	0	1995	1995	1995	1995	0
747	20250307	091300	0	1995	1995	1995	1995	0
748	20250307	091200	0	1995	1995	1995	1995	0
749	20250307	091100	0	1995	1995	1995	1995	0
750	20250307	091000	0	1995	1995	1995	1995	0
751	20250307	090900	0	1995	1995	1995	1995	0
752	20250307	090800	0	1995	1995	1995	1995	0
753	20250307	090700	0	1995	1995	1995	1995	0
754	20250307	090600	0	1995	1995	1995	1995	0
755	20250307	090500	0	1995	1995	1995	1995	0
756	20250307	090400	0	1995	1995	1995	1995	0
757	20250307	090300	0	1995	1995	1995	1995	0
758	20250307	090200	0	1995	1995	1995	1995	0
759	20250307	090100	0	1995	1995	1995	1995	0
760	20250307	090000	0	1995	1995	1995	1995	0