KissMeData/160550/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	202800	104655173	1990	1990	1990	1990	406
3	20250328	202700	104655173	1990	1990	1990	1990	0
4	20250328	202600	104655173	1990	1990	1990	1990	0
5	20250328	202500	104655173	1990	1990	1990	1990	0
6	20250328	202400	104655173	1990	1990	1990	1990	0
7	20250328	202300	104655173	1990	1990	1990	1990	0
8	20250328	202200	104655173	1990	1990	1990	1990	0
9	20250328	202100	104655173	1990	1990	1990	1990	0
10	20250328	202000	104655173	1990	1990	1990	1990	0
11	20250328	201900	104655173	1990	1990	1990	1990	0
12	20250328	201800	104655173	1990	1990	1990	1990	0
13	20250328	201700	104655173	1990	1990	1990	1990	0
14	20250328	201600	104655173	1990	1990	1990	1990	0
15	20250328	201500	104655173	1990	1990	1990	1990	0
16	20250328	201400	104655173	1990	1990	1990	1990	0
17	20250328	201300	104655173	1990	1990	1990	1990	0
18	20250328	201200	104655173	1990	1990	1990	1990	0
19	20250328	201100	104655173	1990	1990	1990	1990	0
20	20250328	201000	104655173	1990	1990	1990	1990	0
21	20250328	200900	104655173	1990	1990	1990	1990	0
22	20250328	200800	104655173	1990	1990	1990	1990	0
23	20250328	200700	104655173	1990	1990	1990	1990	0
24	20250328	200600	104655173	1990	1990	1990	1990	0
25	20250328	200500	104655173	1990	1990	1990	1990	0
26	20250328	200400	104655173	1990	1990	1990	1990	0
27	20250328	200300	104655173	1990	1990	1990	1990	0
28	20250328	200200	104655173	1990	1990	1990	1990	0
29	20250328	200100	104655173	1990	1990	1990	1990	0
30	20250328	200000	104655173	1990	1990	1990	1990	0
31	20250328	195900	104655173	1990	1990	1990	1990	0
32	20250328	195800	104655173	1990	1990	1990	1990	406
33	20250328	195700	104655173	1990	1990	1990	1990	0
34	20250328	195600	104655173	1990	1990	1990	1990	0
35	20250328	195500	104655173	1990	1990	1990	1990	0
36	20250328	195400	104655173	1990	1990	1990	1990	0
37	20250328	195300	104655173	1990	1990	1990	1990	0
38	20250328	195200	104655173	1990	1990	1990	1990	0
39	20250328	195100	104655173	1990	1990	1990	1990	0
40	20250328	195000	104655173	1990	1990	1990	1990	0
41	20250328	194900	104655173	1990	1990	1990	1990	0
42	20250328	194800	104655173	1990	1990	1990	1990	0
43	20250328	194700	104655173	1990	1990	1990	1990	0
44	20250328	194600	104655173	1990	1990	1990	1990	0
45	20250328	194500	104655173	1990	1990	1990	1990	0
46	20250328	194400	104655173	1990	1990	1990	1990	0
47	20250328	194300	104655173	1990	1990	1990	1990	0
48	20250328	194200	104655173	1990	1990	1990	1990	0
49	20250328	194100	104655173	1990	1990	1990	1990	0
50	20250328	194000	104655173	1990	1990	1990	1990	0
51	20250328	193900	104655173	1990	1990	1990	1990	0
52	20250328	193800	104655173	1990	1990	1990	1990	0
53	20250328	193700	104655173	1990	1990	1990	1990	0
54	20250328	193600	104655173	1990	1990	1990	1990	0
55	20250328	193500	104655173	1990	1990	1990	1990	0
56	20250328	193400	104655173	1990	1990	1990	1990	0
57	20250328	193300	104655173	1990	1990	1990	1990	0
58	20250328	193200	104655173	1990	1990	1990	1990	0
59	20250328	193100	104655173	1990	1990	1990	1990	0
60	20250328	193000	104655173	1990	1990	1990	1990	0
61	20250328	192900	104655173	1990	1990	1990	1990	0
62	20250328	192800	104655173	1990	1990	1990	1990	406
63	20250328	192700	104655173	1990	1990	1990	1990	0
64	20250328	192600	104655173	1990	1990	1990	1990	0
65	20250328	192500	104655173	1990	1990	1990	1990	0
66	20250328	192400	104655173	1990	1990	1990	1990	0
67	20250328	192300	104655173	1990	1990	1990	1990	0
68	20250328	192200	104655173	1990	1990	1990	1990	0
69	20250328	192100	104655173	1990	1990	1990	1990	0
70	20250328	192000	104655173	1990	1990	1990	1990	0
71	20250328	191900	104655173	1990	1990	1990	1990	0
72	20250328	191800	104655173	1990	1990	1990	1990	0
73	20250328	191700	104655173	1990	1990	1990	1990	0
74	20250328	191600	104655173	1990	1990	1990	1990	0
75	20250328	191500	104655173	1990	1990	1990	1990	0
76	20250328	191400	104655173	1990	1990	1990	1990	0
77	20250328	191300	104655173	1990	1990	1990	1990	0
78	20250328	191200	104655173	1990	1990	1990	1990	0
79	20250328	191100	104655173	1990	1990	1990	1990	0
80	20250328	191000	104655173	1990	1990	1990	1990	0
81	20250328	190900	104655173	1990	1990	1990	1990	0
82	20250328	190800	104655173	1990	1990	1990	1990	0
83	20250328	190700	104655173	1990	1990	1990	1990	0
84	20250328	190600	104655173	1990	1990	1990	1990	0
85	20250328	190500	104655173	1990	1990	1990	1990	0
86	20250328	190400	104655173	1990	1990	1990	1990	0
87	20250328	190300	104655173	1990	1990	1990	1990	0
88	20250328	190200	104655173	1990	1990	1990	1990	0
89	20250328	190100	104655173	1990	1990	1990	1990	0
90	20250328	190000	104655173	1990	1990	1990	1990	0
91	20250328	185900	104655173	1990	1990	1990	1990	0
92	20250328	185800	104655173	1990	1990	1990	1990	406
93	20250328	185700	104655173	1990	1990	1990	1990	0
94	20250328	185600	104655173	1990	1990	1990	1990	0
95	20250328	185500	104655173	1990	1990	1990	1990	0
96	20250328	185400	104655173	1990	1990	1990	1990	0
97	20250328	185300	104655173	1990	1990	1990	1990	0
98	20250328	185200	104655173	1990	1990	1990	1990	0
99	20250328	185100	104655173	1990	1990	1990	1990	0
100	20250328	185000	104655173	1990	1990	1990	1990	0
101	20250328	184900	104655173	1990	1990	1990	1990	0
102	20250328	184800	104655173	1990	1990	1990	1990	0
103	20250328	184700	104655173	1990	1990	1990	1990	0
104	20250328	184600	104655173	1990	1990	1990	1990	0
105	20250328	184500	104655173	1990	1990	1990	1990	0
106	20250328	184400	104655173	1990	1990	1990	1990	0
107	20250328	184300	104655173	1990	1990	1990	1990	0
108	20250328	184200	104655173	1990	1990	1990	1990	0
109	20250328	184100	104655173	1990	1990	1990	1990	0
110	20250328	184000	104655173	1990	1990	1990	1990	0
111	20250328	183900	104655173	1990	1990	1990	1990	0
112	20250328	183800	104655173	1990	1990	1990	1990	0
113	20250328	183700	104655173	1990	1990	1990	1990	0
114	20250328	183600	104655173	1990	1990	1990	1990	0
115	20250328	183500	104655173	1990	1990	1990	1990	0
116	20250328	183400	104655173	1990	1990	1990	1990	0
117	20250328	183300	104655173	1990	1990	1990	1990	0
118	20250328	183200	104655173	1990	1990	1990	1990	0
119	20250328	183100	104655173	1990	1990	1990	1990	0
120	20250328	183000	104655173	1990	1990	1990	1990	0
121	20250328	182900	104655173	1990	1990	1990	1990	0
122	20250328	182800	104655173	1990	1990	1990	1990	406
123	20250328	182700	104655173	1990	1990	1990	1990	0
124	20250328	182600	104655173	1990	1990	1990	1990	0
125	20250328	182500	104655173	1990	1990	1990	1990	0
126	20250328	182400	104655173	1990	1990	1990	1990	0
127	20250328	182300	104655173	1990	1990	1990	1990	0
128	20250328	182200	104655173	1990	1990	1990	1990	0
129	20250328	182100	104655173	1990	1990	1990	1990	0
130	20250328	182000	104655173	1990	1990	1990	1990	0
131	20250328	181900	104655173	1990	1990	1990	1990	0
132	20250328	181800	104655173	1990	1990	1990	1990	0
133	20250328	181700	104655173	1990	1990	1990	1990	0
134	20250328	181600	104655173	1990	1990	1990	1990	0
135	20250328	181500	104655173	1990	1990	1990	1990	0
136	20250328	181400	104655173	1990	1990	1990	1990	0
137	20250328	181300	104655173	1990	1990	1990	1990	0
138	20250328	181200	104655173	1990	1990	1990	1990	0
139	20250328	181100	104655173	1990	1990	1990	1990	0
140	20250328	181000	104655173	1990	1990	1990	1990	0
141	20250328	180900	104655173	1990	1990	1990	1990	0
142	20250328	180800	104655173	1990	1990	1990	1990	0
143	20250328	180700	104655173	1990	1990	1990	1990	0
144	20250328	180600	104655173	1990	1990	1990	1990	0
145	20250328	180500	104655173	1990	1990	1990	1990	0
146	20250328	180400	104655173	1990	1990	1990	1990	0
147	20250328	180300	104655173	1990	1990	1990	1990	0
148	20250328	180200	104655173	1990	1990	1990	1990	0
149	20250328	180100	104655173	1990	1990	1990	1990	0
150	20250328	180000	104655173	1990	1990	1990	1990	0
151	20250328	175900	104655173	1990	1990	1990	1990	0
152	20250328	175800	104655173	1990	1990	1990	1990	406
153	20250328	175700	104655173	1990	1990	1990	1990	0
154	20250328	175600	104655173	1990	1990	1990	1990	0
155	20250328	175500	104655173	1990	1990	1990	1990	0
156	20250328	175400	104655173	1990	1990	1990	1990	0
157	20250328	175300	104655173	1990	1990	1990	1990	0
158	20250328	175200	104655173	1990	1990	1990	1990	0
159	20250328	175100	104655173	1990	1990	1990	1990	0
160	20250328	175000	104655173	1990	1990	1990	1990	0
161	20250328	174900	104655173	1990	1990	1990	1990	0
162	20250328	174800	104655173	1990	1990	1990	1990	0
163	20250328	174700	104655173	1990	1990	1990	1990	0
164	20250328	174600	104655173	1990	1990	1990	1990	0
165	20250328	174500	104655173	1990	1990	1990	1990	0
166	20250328	174400	104655173	1990	1990	1990	1990	0
167	20250328	174300	104655173	1990	1990	1990	1990	0
168	20250328	174200	104655173	1990	1990	1990	1990	0
169	20250328	174100	104655173	1990	1990	1990	1990	0
170	20250328	174000	104655173	1990	1990	1990	1990	0
171	20250328	173900	104655173	1990	1990	1990	1990	0
172	20250328	173800	104655173	1990	1990	1990	1990	0
173	20250328	173700	104655173	1990	1990	1990	1990	0
174	20250328	173600	104655173	1990	1990	1990	1990	0
175	20250328	173500	104655173	1990	1990	1990	1990	0
176	20250328	173400	104655173	1990	1990	1990	1990	0
177	20250328	173300	104655173	1990	1990	1990	1990	0
178	20250328	173200	104655173	1990	1990	1990	1990	0
179	20250328	173100	104655173	1990	1990	1990	1990	0
180	20250328	173000	104655173	1990	1990	1990	1990	0
181	20250328	172900	104655173	1990	1990	1990	1990	0
182	20250328	172800	104655173	1990	1990	1990	1990	406
183	20250328	172700	104655173	1990	1990	1990	1990	0
184	20250328	172600	104655173	1990	1990	1990	1990	0
185	20250328	172500	104655173	1990	1990	1990	1990	0
186	20250328	172400	104655173	1990	1990	1990	1990	0
187	20250328	172300	104655173	1990	1990	1990	1990	0
188	20250328	172200	104655173	1990	1990	1990	1990	0
189	20250328	172100	104655173	1990	1990	1990	1990	0
190	20250328	172000	104655173	1990	1990	1990	1990	0
191	20250328	171900	104655173	1990	1990	1990	1990	0
192	20250328	171800	104655173	1990	1990	1990	1990	0
193	20250328	171700	104655173	1990	1990	1990	1990	0
194	20250328	171600	104655173	1990	1990	1990	1990	0
195	20250328	171500	104655173	1990	1990	1990	1990	0
196	20250328	171400	104655173	1990	1990	1990	1990	0
197	20250328	171300	104655173	1990	1990	1990	1990	0
198	20250328	171200	104655173	1990	1990	1990	1990	0
199	20250328	171100	104655173	1990	1990	1990	1990	0
200	20250328	171000	104655173	1990	1990	1990	1990	0
201	20250328	170900	104655173	1990	1990	1990	1990	0
202	20250328	170800	104655173	1990	1990	1990	1990	0
203	20250328	170700	104655173	1990	1990	1990	1990	0
204	20250328	170600	104655173	1990	1990	1990	1990	0
205	20250328	170500	104655173	1990	1990	1990	1990	0
206	20250328	170400	104655173	1990	1990	1990	1990	0
207	20250328	170300	104655173	1990	1990	1990	1990	0
208	20250328	170200	104655173	1990	1990	1990	1990	0
209	20250328	170100	104655173	1990	1990	1990	1990	0
210	20250328	170000	104655173	1990	1990	1990	1990	0
211	20250328	165900	104655173	1990	1990	1990	1990	0
212	20250328	165800	104655173	1990	1990	1990	1990	406
213	20250328	165700	104655173	1990	1990	1990	1990	0
214	20250328	165600	104655173	1990	1990	1990	1990	0
215	20250328	165500	104655173	1990	1990	1990	1990	0
216	20250328	165400	104655173	1990	1990	1990	1990	0
217	20250328	165300	104655173	1990	1990	1990	1990	0
218	20250328	165200	104655173	1990	1990	1990	1990	0
219	20250328	165100	104655173	1990	1990	1990	1990	0
220	20250328	165000	104655173	1990	1990	1990	1990	0
221	20250328	164900	104655173	1990	1990	1990	1990	0
222	20250328	164800	104655173	1990	1990	1990	1990	0
223	20250328	164700	104655173	1990	1990	1990	1990	0
224	20250328	164600	104655173	1990	1990	1990	1990	0
225	20250328	164500	104655173	1990	1990	1990	1990	0
226	20250328	164400	104655173	1990	1990	1990	1990	0
227	20250328	164300	104655173	1990	1990	1990	1990	0
228	20250328	164200	104655173	1990	1990	1990	1990	0
229	20250328	164100	104655173	1990	1990	1990	1990	0
230	20250328	164000	104655173	1990	1990	1990	1990	0
231	20250328	163900	104655173	1990	1990	1990	1990	0
232	20250328	163800	104655173	1990	1990	1990	1990	0
233	20250328	163700	104655173	1990	1990	1990	1990	0
234	20250328	163600	104655173	1990	1990	1990	1990	0
235	20250328	163500	104655173	1990	1990	1990	1990	0
236	20250328	163400	104655173	1990	1990	1990	1990	0
237	20250328	163300	104655173	1990	1990	1990	1990	0
238	20250328	163200	104655173	1990	1990	1990	1990	0
239	20250328	163100	104655173	1990	1990	1990	1990	0
240	20250328	163000	104655173	1990	1990	1990	1990	0
241	20250328	162900	104655173	1990	1990	1990	1990	0
242	20250328	162800	104655173	1990	1990	1990	1990	406
243	20250328	162700	104655173	1990	1990	1990	1990	0
244	20250328	162600	104655173	1990	1990	1990	1990	0
245	20250328	162500	104655173	1990	1990	1990	1990	0
246	20250328	162400	104655173	1990	1990	1990	1990	0
247	20250328	162300	104655173	1990	1990	1990	1990	0
248	20250328	162200	104655173	1990	1990	1990	1990	0
249	20250328	162100	104655173	1990	1990	1990	1990	0
250	20250328	162000	104655173	1990	1990	1990	1990	0
251	20250328	161900	104655173	1990	1990	1990	1990	0
252	20250328	161800	104655173	1990	1990	1990	1990	0
253	20250328	161700	104655173	1990	1990	1990	1990	0
254	20250328	161600	104655173	1990	1990	1990	1990	0
255	20250328	161500	104655173	1990	1990	1990	1990	0
256	20250328	161400	104655173	1990	1990	1990	1990	0
257	20250328	161300	104655173	1990	1990	1990	1990	0
258	20250328	161200	104655173	1990	1990	1990	1990	0
259	20250328	161100	104655173	1990	1990	1990	1990	0
260	20250328	161000	104655173	1990	1990	1990	1990	0
261	20250328	160900	104655173	1990	1990	1990	1990	0
262	20250328	160800	104655173	1990	1990	1990	1990	0
263	20250328	160700	104655173	1990	1990	1990	1990	0
264	20250328	160600	104655173	1990	1990	1990	1990	0
265	20250328	160500	104655173	1990	1990	1990	1990	0
266	20250328	160400	104655173	1990	1990	1990	1990	0
267	20250328	160300	104655173	1990	1990	1990	1990	0
268	20250328	160200	104655173	1990	1990	1990	1990	0
269	20250328	160100	104655173	1990	1990	1990	1990	0
270	20250328	160000	104655173	1990	1990	1990	1990	0
271	20250328	155900	104655173	1990	1990	1990	1990	0
272	20250328	155800	104655173	1990	1990	1990	1990	406
273	20250328	155700	104655173	1990	1990	1990	1990	0
274	20250328	155600	104655173	1990	1990	1990	1990	0
275	20250328	155500	104655173	1990	1990	1990	1990	0
276	20250328	155400	104655173	1990	1990	1990	1990	0
277	20250328	155300	104655173	1990	1990	1990	1990	0
278	20250328	155200	104655173	1990	1990	1990	1990	0
279	20250328	155100	104655173	1990	1990	1990	1990	0
280	20250328	155000	104655173	1990	1990	1990	1990	0
281	20250328	154900	104655173	1990	1990	1990	1990	0
282	20250328	154800	104655173	1990	1990	1990	1990	0
283	20250328	154700	104655173	1990	1990	1990	1990	0
284	20250328	154600	104655173	1990	1990	1990	1990	0
285	20250328	154500	104655173	1990	1990	1990	1990	0
286	20250328	154400	104655173	1990	1990	1990	1990	0
287	20250328	154300	104655173	1990	1990	1990	1990	0
288	20250328	154200	104655173	1990	1990	1990	1990	0
289	20250328	154100	104655173	1990	1990	1990	1990	0
290	20250328	154000	104655173	1990	1990	1990	1990	0
291	20250328	153900	104655173	1990	1990	1990	1990	0
292	20250328	153800	104655173	1990	1990	1990	1990	0
293	20250328	153700	104655173	1990	1990	1990	1990	0
294	20250328	153600	104655173	1990	1990	1990	1990	0
295	20250328	153500	104655173	1990	1990	1990	1990	0
296	20250328	153400	104655173	1990	1990	1990	1990	0
297	20250328	153300	104655173	1990	1990	1990	1990	0
298	20250328	153200	104655173	1990	1990	1990	1990	0
299	20250328	153100	104655173	1990	1990	1990	1990	0
300	20250328	153000	104655173	1990	1990	1990	1990	406
301	20250328	152900	103847233	1997	1997	1997	1997	0
302	20250328	152800	103847233	1997	1997	1997	1997	0
303	20250328	152700	103847233	1997	1997	1997	1997	0
304	20250328	152600	103847233	1997	1997	1997	1997	0
305	20250328	152500	103847233	1997	1997	1997	1997	0
306	20250328	152400	103847233	1997	1997	1997	1997	0
307	20250328	152300	103847233	1997	1997	1997	1997	0
308	20250328	152200	103847233	1997	1997	1997	1997	0
309	20250328	152100	103847233	1997	1997	1997	1997	0
310	20250328	152000	103847233	1997	1997	1997	1997	0
311	20250328	151900	103847233	1997	1997	1997	1997	100
312	20250328	151800	103647533	1997	1997	1997	1997	1
313	20250328	151700	103645536	1991	1991	1991	1991	0
314	20250328	151600	103645536	1991	1993	1993	1991	201
315	20250328	151500	103245242	1992	1992	1992	1992	0
316	20250328	151400	103245242	1992	1992	1992	1992	0
317	20250328	151300	103245242	1992	1992	1992	1992	0
318	20250328	151200	103245242	1992	1992	1992	1992	0
319	20250328	151100	103245242	1992	1992	1992	1992	0
320	20250328	151000	103245242	1992	1992	1992	1992	0
321	20250328	150900	103245242	1992	1992	1992	1992	0
322	20250328	150800	103245242	1992	1992	1992	1992	0
323	20250328	150700	103245242	1992	1992	1992	1992	0
324	20250328	150600	103245242	1992	1992	1992	1992	0
325	20250328	150500	103245242	1992	1992	1992	1992	14
326	20250328	150400	103217354	1991	1992	1992	1991	500
327	20250328	150300	102221849	1991	1992	1992	1991	549
328	20250328	150200	101128280	1999	1999	1999	1999	0
329	20250328	150100	101128280	1999	1999	1999	1999	0
330	20250328	150000	101128280	1999	1999	1999	1999	0
331	20250328	145900	101128280	1999	1999	1999	1999	0
332	20250328	145800	101128280	1999	1999	1999	1999	0
333	20250328	145700	101128280	1999	1999	1999	1999	51
334	20250328	145600	101026331	1999	1999	1999	1999	0
335	20250328	145500	101026331	1999	1999	1999	1999	0
336	20250328	145400	101026331	1999	1999	1999	1999	0
337	20250328	145300	101026331	1999	1999	1999	1999	0
338	20250328	145200	101026331	1999	1999	1999	1999	0
339	20250328	145100	101026331	1999	1999	1999	1999	0
340	20250328	145000	101026331	1999	1999	1999	1999	0
341	20250328	144900	101026331	1999	1999	1999	1999	10
342	20250328	144800	101006341	1999	1999	1999	1999	0
343	20250328	144700	101006341	1999	1999	1999	1999	5
344	20250328	144600	100996346	1991	1991	1991	1991	0
345	20250328	144500	100996346	1991	1991	1991	1991	0
346	20250328	144400	100996346	1991	1991	1991	1991	0
347	20250328	144300	100996346	1991	1991	1991	1991	0
348	20250328	144200	100996346	1991	1991	1991	1991	0
349	20250328	144100	100996346	1991	1991	1991	1991	0
350	20250328	144000	100996346	1991	1991	1991	1991	0
351	20250328	143900	100996346	1991	1991	1991	1991	0
352	20250328	143800	100996346	1991	1991	1991	1991	0
353	20250328	143700	100996346	1991	1991	1991	1991	1
354	20250328	143600	100994355	1991	1991	1991	1991	0
355	20250328	143500	100994355	1991	1991	1991	1991	0
356	20250328	143400	100994355	1991	1991	1991	1991	10
357	20250328	143300	100974445	1990	1990	1990	1990	0
358	20250328	143200	100974445	1990	1990	1990	1990	0
359	20250328	143100	100974445	1990	1990	1990	1990	0
360	20250328	143000	100974445	1990	1990	1990	1990	0
361	20250328	142900	100974445	1990	1990	1990	1990	0
362	20250328	142800	100974445	1990	1990	1990	1990	0
363	20250328	142700	100974445	1990	1990	1990	1990	0
364	20250328	142600	100974445	1990	1990	1990	1990	0
365	20250328	142500	100974445	1990	1990	1990	1990	0
366	20250328	142400	100974445	1990	1990	1990	1990	5
367	20250328	142300	100964495	1989	1989	1989	1989	50
368	20250328	142200	100865045	1989	1990	1990	1989	50
369	20250328	142100	100765585	1988	1988	1988	1988	0
370	20250328	142000	100765585	1988	1988	1988	1988	0
371	20250328	141900	100765585	1988	1988	1988	1988	0
372	20250328	141800	100765585	1988	1988	1988	1988	0
373	20250328	141700	100765585	1988	1988	1988	1988	0
374	20250328	141600	100765585	1988	1988	1988	1988	0
375	20250328	141500	100765585	1988	1991	1991	1988	3726
376	20250328	141400	93351802	1991	1992	1992	1991	500
377	20250328	141300	92356230	1992	1992	1992	1992	0
378	20250328	141200	92356230	1992	1992	1992	1992	0
379	20250328	141100	92356230	1992	1992	1992	1992	0
380	20250328	141000	92356230	1992	1992	1992	1992	0
381	20250328	140900	92356230	1992	1993	1993	1992	120
382	20250328	140800	92117160	1993	1993	1993	1993	0
383	20250328	140700	92117160	1993	1995	1995	1993	100
384	20250328	140600	91917820	1999	1999	1999	1999	16
385	20250328	140500	91885836	1999	1999	1999	1999	0
386	20250328	140400	91885836	1999	1999	1999	1999	3
387	20250328	140300	91879839	1999	1999	1999	1999	0
388	20250328	140200	91879839	1999	1999	1999	1999	0
389	20250328	140100	91879839	1999	1999	1999	1999	10
390	20250328	140000	91859849	1999	1999	1999	1999	21
391	20250328	135900	91817870	2000	2000	2000	2000	0
392	20250328	135800	91817870	2000	2000	2000	2000	0
393	20250328	135700	91817870	2000	2000	2000	2000	0
394	20250328	135600	91817870	2000	2000	2000	2000	0
395	20250328	135500	91817870	2000	2000	2000	2000	0
396	20250328	135400	91817870	2000	2000	2000	2000	0
397	20250328	135300	91817870	2000	2000	2000	2000	0
398	20250328	135200	91817870	2000	2000	2000	2000	0
399	20250328	135100	91817870	2000	1993	2000	1993	3
400	20250328	135000	91811884	1996	1996	1996	1996	0
401	20250328	134900	91811884	1996	1996	1996	1996	1
402	20250328	134800	91809888	1996	1996	1996	1996	10
403	20250328	134700	91789928	1996	1996	1996	1996	0
404	20250328	134600	91789928	1996	1996	1996	1996	0
405	20250328	134500	91789928	1996	1996	1996	1996	50
406	20250328	134400	91690128	1992	1992	1992	1992	45
407	20250328	134300	91600488	1992	1992	1992	1992	0
408	20250328	134200	91600488	1992	1992	1992	1992	0
409	20250328	134100	91600488	1992	1992	1992	1992	65
410	20250328	134000	91471008	2000	2000	2000	2000	0
411	20250328	133900	91471008	2000	2000	2000	2000	0
412	20250328	133800	91471008	2000	2000	2000	2000	0
413	20250328	133700	91471008	2000	2000	2000	2000	0
414	20250328	133600	91471008	2000	2000	2000	2000	0
415	20250328	133500	91471008	2000	2000	2000	2000	43
416	20250328	133400	91385008	2005	2005	2005	2005	0
417	20250328	133300	91385008	2005	2005	2005	2005	0
418	20250328	133200	91385008	2005	2005	2005	2005	0
419	20250328	133100	91385008	2005	2000	2005	2000	1200
420	20250328	133000	88979568	2005	2005	2005	2005	0
421	20250328	132900	88979568	2005	2005	2005	2005	307
422	20250328	132800	88364033	2000	2000	2000	2000	0
423	20250328	132700	88364033	2000	2000	2000	2000	0
424	20250328	132600	88364033	2000	2000	2000	2000	0
425	20250328	132500	88364033	2000	2000	2000	2000	50
426	20250328	132400	88264033	2000	2000	2000	2000	643
427	20250328	132300	86978033	1992	1992	1992	1992	1
428	20250328	132200	86976041	1991	1991	1991	1991	0
429	20250328	132100	86976041	1991	1991	1991	1991	0
430	20250328	132000	86976041	1991	1991	1991	1991	0
431	20250328	131900	86976041	1991	1991	1991	1991	0
432	20250328	131800	86976041	1991	1991	1991	1991	0
433	20250328	131700	86976041	1991	1991	1991	1991	0
434	20250328	131600	86976041	1991	1991	1991	1991	1
435	20250328	131500	86974050	2000	2000	2000	2000	0
436	20250328	131400	86974050	2000	2000	2000	2000	0
437	20250328	131300	86974050	2000	2000	2000	2000	0
438	20250328	131200	86974050	2000	2000	2000	2000	0
439	20250328	131100	86974050	2000	2000	2000	2000	0
440	20250328	131000	86974050	2000	2000	2000	2000	0
441	20250328	130900	86974050	2000	2000	2000	2000	1
442	20250328	130800	86972050	1992	2000	2000	1992	11
443	20250328	130700	86950130	2000	2000	2000	2000	0
444	20250328	130600	86950130	2000	2000	2000	2000	0
445	20250328	130500	86950130	2000	2000	2000	2000	0
446	20250328	130400	86950130	2000	2000	2000	2000	0
447	20250328	130300	86950130	2000	2000	2000	2000	0
448	20250328	130200	86950130	2000	2000	2000	2000	0
449	20250328	130100	86950130	2000	2000	2000	2000	2000
450	20250328	130000	82950130	2000	2000	2000	2000	0
451	20250328	125900	82950130	2000	2000	2000	2000	1200
452	20250328	125800	80550130	1990	1990	1990	1990	0
453	20250328	125700	80550130	1990	1990	1990	1990	0
454	20250328	125600	80550130	1990	1999	1999	1990	693
455	20250328	125500	79168034	2000	2000	2000	2000	0
456	20250328	125400	79168034	2000	2000	2000	2000	0
457	20250328	125300	79168034	2000	2000	2000	2000	0
458	20250328	125200	79168034	2000	2000	2000	2000	0
459	20250328	125100	79168034	2000	2000	2000	2000	0
460	20250328	125000	79168034	2000	2000	2000	2000	0
461	20250328	124900	79168034	2000	2000	2000	2000	0
462	20250328	124800	79168034	2000	2000	2000	2000	0
463	20250328	124700	79168034	2000	2000	2000	2000	3
464	20250328	124600	79162034	2000	2000	2000	2000	0
465	20250328	124500	79162034	2000	2000	2000	2000	0
466	20250328	124400	79162034	2000	2000	2000	2000	0
467	20250328	124300	79162034	2000	2000	2000	2000	0
468	20250328	124200	79162034	2000	2000	2000	2000	0
469	20250328	124100	79162034	2000	2000	2000	2000	0
470	20250328	124000	79162034	2000	2000	2000	2000	0
471	20250328	123900	79162034	2000	2000	2000	2000	0
472	20250328	123800	79162034	2000	2000	2000	2000	20
473	20250328	123700	79122034	2000	2000	2000	2000	0
474	20250328	123600	79122034	2000	2000	2000	2000	0
475	20250328	123500	79122034	2000	2000	2000	2000	0
476	20250328	123400	79122034	2000	2000	2000	2000	0
477	20250328	123300	79122034	2000	2000	2000	2000	0
478	20250328	123200	79122034	2000	2000	2000	2000	0
479	20250328	123100	79122034	2000	2000	2000	2000	0
480	20250328	123000	79122034	2000	2000	2000	2000	0
481	20250328	122900	79122034	2000	2000	2000	2000	65
482	20250328	122800	78992034	2000	2000	2000	2000	0
483	20250328	122700	78992034	2000	2000	2000	2000	0
484	20250328	122600	78992034	2000	2000	2000	2000	8
485	20250328	122500	78976034	1994	1994	1994	1994	0
486	20250328	122400	78976034	1994	1994	1994	1994	0
487	20250328	122300	78976034	1994	1994	1994	1994	0
488	20250328	122200	78976034	1994	1994	1994	1994	35
489	20250328	122100	78906244	1994	1994	1994	1994	0
490	20250328	122000	78906244	1994	1994	1994	1994	0
491	20250328	121900	78906244	1994	1994	1994	1994	61
492	20250328	121800	78784610	1994	1994	1994	1994	0
493	20250328	121700	78784610	1994	1994	1994	1994	0
494	20250328	121600	78784610	1994	1994	1994	1994	0
495	20250328	121500	78784610	1994	1994	1994	1994	0
496	20250328	121400	78784610	1994	1994	1994	1994	0
497	20250328	121300	78784610	1994	1994	1994	1994	0
498	20250328	121200	78784610	1994	1995	1995	1994	8
499	20250328	121100	78768657	2000	2000	2000	2000	0
500	20250328	121000	78768657	2000	2000	2000	2000	0
501	20250328	120900	78768657	2000	2000	2000	2000	0
502	20250328	120800	78768657	2000	2000	2000	2000	0
503	20250328	120700	78768657	2000	2000	2000	2000	0
504	20250328	120600	78768657	2000	2000	2000	2000	0
505	20250328	120500	78768657	2000	2000	2000	2000	0
506	20250328	120400	78768657	2000	2000	2000	2000	0
507	20250328	120300	78768657	2000	2000	2000	2000	0
508	20250328	120200	78768657	2000	2000	2000	2000	0
509	20250328	120100	78768657	2000	2000	2000	2000	0
510	20250328	120000	78768657	2000	2000	2000	2000	1380
511	20250328	115900	76008657	2005	2005	2005	2005	0
512	20250328	115800	76008657	2005	2005	2005	2005	0
513	20250328	115700	76008657	2005	2005	2005	2005	0
514	20250328	115600	76008657	2005	2005	2005	2005	0
515	20250328	115500	76008657	2005	2005	2005	2005	0
516	20250328	115400	76008657	2005	2005	2005	2005	0
517	20250328	115300	76008657	2005	2005	2005	2005	0
518	20250328	115200	76008657	2005	2005	2005	2005	581
519	20250328	115100	74843752	2000	2000	2000	2000	0
520	20250328	115000	74843752	2000	2000	2000	2000	0
521	20250328	114900	74843752	2000	2000	2000	2000	0
522	20250328	114800	74843752	2000	2000	2000	2000	0
523	20250328	114700	74843752	2000	2000	2000	2000	0
524	20250328	114600	74843752	2000	2000	2000	2000	0
525	20250328	114500	74843752	2000	2000	2000	2000	0
526	20250328	114400	74843752	2000	2000	2000	2000	0
527	20250328	114300	74843752	2000	2000	2000	2000	0
528	20250328	114200	74843752	2000	2000	2000	2000	0
529	20250328	114100	74843752	2000	2000	2000	2000	418
530	20250328	114000	74007752	2005	2005	2005	2005	0
531	20250328	113900	74007752	2005	2005	2005	2005	0
532	20250328	113800	74007752	2005	2005	2005	2005	0
533	20250328	113700	74007752	2005	2005	2005	2005	501
534	20250328	113600	73003247	2000	2000	2000	2000	0
535	20250328	113500	73003247	2000	2000	2000	2000	0
536	20250328	113400	73003247	2000	2000	2000	2000	0
537	20250328	113300	73003247	2000	2000	2000	2000	0
538	20250328	113200	73003247	2000	2000	2000	2000	0
539	20250328	113100	73003247	2000	2000	2000	2000	0
540	20250328	113000	73003247	2000	2000	2000	2000	0
541	20250328	112900	73003247	2000	2000	2000	2000	0
542	20250328	112800	73003247	2000	2000	2000	2000	1
543	20250328	112700	73001247	2005	2005	2005	2005	2
544	20250328	112600	72997237	2005	2005	2005	2005	0
545	20250328	112500	72997237	2005	2005	2005	2005	0
546	20250328	112400	72997237	2005	2005	2005	2005	0
547	20250328	112300	72997237	2005	2005	2005	2005	15
548	20250328	112200	72967162	2005	2005	2005	2005	0
549	20250328	112100	72967162	2005	2005	2005	2005	0
550	20250328	112000	72967162	2005	2005	2005	2005	0
551	20250328	111900	72967162	2005	2005	2005	2005	2
552	20250328	111800	72963152	2005	2005	2005	2005	0
553	20250328	111700	72963152	2005	2015	2015	2005	5715
554	20250328	111600	61490942	2015	2015	2015	2015	0
555	20250328	111500	61490942	2015	2015	2015	2015	0
556	20250328	111400	61490942	2015	2015	2015	2015	0
557	20250328	111300	61490942	2015	2015	2015	2015	0
558	20250328	111200	61490942	2015	2015	2015	2015	0
559	20250328	111100	61490942	2015	2015	2015	2015	0
560	20250328	111000	61490942	2015	2015	2015	2015	0
561	20250328	110900	61490942	2015	2015	2015	2015	0
562	20250328	110800	61490942	2015	2015	2015	2015	1
563	20250328	110700	61488927	2015	2015	2015	2015	1
564	20250328	110600	61486912	2015	2015	2015	2015	0
565	20250328	110500	61486912	2015	2015	2015	2015	0
566	20250328	110400	61486912	2015	2015	2015	2015	0
567	20250328	110300	61486912	2015	2015	2015	2015	1
568	20250328	110200	61484897	2015	2015	2015	2015	0
569	20250328	110100	61484897	2015	2015	2015	2015	0
570	20250328	110000	61484897	2015	2015	2015	2015	50
571	20250328	105900	61384147	2015	2015	2015	2015	0
572	20250328	105800	61384147	2015	2015	2015	2015	373
573	20250328	105700	60632552	2015	2015	2015	2015	0
574	20250328	105600	60632552	2015	2015	2015	2015	2
575	20250328	105500	60628522	2010	2010	2010	2010	0
576	20250328	105400	60628522	2010	2010	2010	2010	0
577	20250328	105300	60628522	2010	2010	2010	2010	0
578	20250328	105200	60628522	2010	2010	2010	2010	0
579	20250328	105100	60628522	2010	2010	2010	2010	0
580	20250328	105000	60628522	2010	2010	2010	2010	55
581	20250328	104900	60517972	2015	2015	2015	2015	0
582	20250328	104800	60517972	2015	2015	2015	2015	1
583	20250328	104700	60515957	2010	2010	2010	2010	126
584	20250328	104600	60262697	2010	2010	2010	2010	0
585	20250328	104500	60262697	2010	2010	2010	2010	0
586	20250328	104400	60262697	2010	2010	2010	2010	0
587	20250328	104300	60262697	2010	2010	2010	2010	0
588	20250328	104200	60262697	2010	2010	2010	2010	30
589	20250328	104100	60202397	2010	2010	2010	2010	0
590	20250328	104000	60202397	2010	2010	2010	2010	0
591	20250328	103900	60202397	2010	2010	2010	2010	0
592	20250328	103800	60202397	2010	2010	2010	2010	0
593	20250328	103700	60202397	2010	2010	2010	2010	0
594	20250328	103600	60202397	2010	2010	2010	2010	0
595	20250328	103500	60202397	2010	2015	2015	2010	2
596	20250328	103400	60198372	2015	2015	2015	2015	0
597	20250328	103300	60198372	2015	2015	2015	2015	0
598	20250328	103200	60198372	2015	2015	2015	2015	0
599	20250328	103100	60198372	2015	2015	2015	2015	1000
600	20250328	103000	58183372	2005	2005	2005	2005	0
601	20250328	102900	58183372	2005	2005	2005	2005	0
602	20250328	102800	58183372	2005	2005	2005	2005	0
603	20250328	102700	58183372	2005	2005	2005	2005	0
604	20250328	102600	58183372	2005	2010	2010	2005	98
605	20250328	102500	57986407	2015	2015	2015	2015	100
606	20250328	102400	57784907	2015	2015	2015	2015	0
607	20250328	102300	57784907	2015	2015	2015	2015	0
608	20250328	102200	57784907	2015	2015	2015	2015	1
609	20250328	102100	57782892	2015	2015	2015	2015	0
610	20250328	102000	57782892	2015	2015	2015	2015	0
611	20250328	101900	57782892	2015	2015	2015	2015	0
612	20250328	101800	57782892	2015	2015	2015	2015	0
613	20250328	101700	57782892	2015	2015	2015	2015	0
614	20250328	101600	57782892	2015	2015	2015	2015	1
615	20250328	101500	57780877	2015	2015	2015	2015	0
616	20250328	101400	57780877	2015	2015	2015	2015	0
617	20250328	101300	57780877	2015	2015	2015	2015	0
618	20250328	101200	57780877	2015	2015	2015	2015	0
619	20250328	101100	57780877	2015	2015	2015	2015	0
620	20250328	101000	57780877	2015	2015	2015	2015	0
621	20250328	100900	57780877	2015	2015	2015	2015	13
622	20250328	100800	57754682	2010	2010	2010	2010	99
623	20250328	100700	57555692	2005	2005	2005	2005	0
624	20250328	100600	57555692	2005	2005	2005	2005	0
625	20250328	100500	57555692	2005	2005	2005	2005	0
626	20250328	100400	57555692	2005	2005	2005	2005	0
627	20250328	100300	57555692	2005	2005	2005	2005	0
628	20250328	100200	57555692	2005	2005	2005	2005	0
629	20250328	100100	57555692	2005	2005	2005	2005	3
630	20250328	100000	57549677	2005	2005	2005	2005	585
631	20250328	095900	56376752	2010	2010	2010	2010	1
632	20250328	095800	56374742	2005	2005	2010	2005	241
633	20250328	095700	55890937	2005	2005	2005	2005	0
634	20250328	095600	55890937	2005	2005	2005	2005	350
635	20250328	095500	55189187	2000	2000	2000	2000	1000
636	20250328	095400	53189187	1994	1994	1994	1994	0
637	20250328	095300	53189187	1994	1997	1997	1994	415
638	20250328	095200	52360939	2000	1996	2000	1996	2359
639	20250328	095100	47644375	2000	2000	2000	2000	0
640	20250328	095000	47644375	2000	1997	2000	1997	1006
641	20250328	094900	45633893	1996	1996	1996	1996	8
642	20250328	094800	45617925	1996	1996	1996	1996	0
643	20250328	094700	45617925	1996	1994	1996	1994	30
644	20250328	094600	45558075	1994	1994	1994	1994	0
645	20250328	094500	45558075	1994	1993	1994	1993	59
646	20250328	094400	45440480	1991	1991	1991	1991	0
647	20250328	094300	45440480	1991	1991	1991	1991	0
648	20250328	094200	45440480	1991	1991	1991	1991	21
649	20250328	094100	45398669	1990	1990	1990	1990	0
650	20250328	094000	45398669	1990	1991	1991	1990	1089
651	20250328	093900	43231263	1992	1992	1992	1992	10
652	20250328	093800	43211343	1991	1991	1991	1991	0
653	20250328	093700	43211343	1991	1991	1991	1991	4
654	20250328	093600	43203379	1992	1992	1992	1992	1
655	20250328	093500	43201387	1990	1990	1990	1990	0
656	20250328	093400	43201387	1990	1990	1990	1990	0
657	20250328	093300	43201387	1990	1990	1990	1990	0
658	20250328	093200	43201387	1990	1990	1990	1990	0
659	20250328	093100	43201387	1990	1991	1991	1990	172
660	20250328	093000	42859097	1991	1991	1991	1991	0
661	20250328	092900	42859097	1991	1991	1991	1991	700
662	20250328	092800	41465397	1991	1991	1991	1991	300
663	20250328	092700	40868097	1991	1991	1991	1991	0
664	20250328	092600	40868097	1991	1991	1991	1991	0
665	20250328	092500	40868097	1991	1991	1991	1991	0
666	20250328	092400	40868097	1991	1991	1991	1991	50
667	20250328	092300	40768547	1991	1991	1991	1991	0
668	20250328	092200	40768547	1991	1991	1991	1991	86
669	20250328	092100	40597321	1991	1991	1991	1991	0
670	20250328	092000	40597321	1991	1991	1991	1991	4
671	20250328	091900	40589357	1990	1990	1990	1990	0
672	20250328	091800	40589357	1990	1990	1990	1990	3351
673	20250328	091700	33920867	1985	1988	1988	1985	5300
674	20250328	091600	23397591	1990	1990	1990	1990	2449
675	20250328	091500	18524081	1987	1987	1987	1987	200
676	20250328	091400	18126681	1990	1990	1990	1990	2200
677	20250328	091300	13748681	1986	1986	1986	1986	0
678	20250328	091200	13748681	1986	1986	1986	1986	370
679	20250328	091100	13013861	1986	1986	1986	1986	0
680	20250328	091000	13013861	1986	1986	1986	1986	0
681	20250328	090900	13013861	1986	1986	1986	1986	644
682	20250328	090800	11734877	1986	1986	1986	1986	200
683	20250328	090700	11337677	1986	1990	1990	1986	759
684	20250328	090600	9829855	1990	1993	1993	1990	1381
685	20250328	090500	7081142	1990	1990	1990	1990	0
686	20250328	090400	7081142	1990	1990	1990	1990	100
687	20250328	090300	6882142	1990	1990	1990	1990	0
688	20250328	090200	6882142	1990	1990	1990	1985	1152
689	20250328	090100	4592624	1990	1991	1991	1990	1673
690	20250328	090000	1263234	1992	1985	1992	1985	636