KissMeData/098660/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	200400	11777799	1995	1995	1995	1995	1277
3	20240318	200300	11777799	1995	1995	1995	1995	0
4	20240318	200200	11777799	1995	1995	1995	1995	0
5	20240318	200100	11777799	1995	1995	1995	1995	0
6	20240318	200000	11777799	1995	1995	1995	1995	0
7	20240318	195900	11777799	1995	1995	1995	1995	0
8	20240318	195800	11777799	1995	1995	1995	1995	0
9	20240318	195700	11777799	1995	1995	1995	1995	0
10	20240318	195600	11777799	1995	1995	1995	1995	0
11	20240318	195500	11777799	1995	1995	1995	1995	0
12	20240318	195400	11777799	1995	1995	1995	1995	0
13	20240318	195300	11777799	1995	1995	1995	1995	0
14	20240318	195200	11777799	1995	1995	1995	1995	0
15	20240318	195100	11777799	1995	1995	1995	1995	0
16	20240318	195000	11777799	1995	1995	1995	1995	0
17	20240318	194900	11777799	1995	1995	1995	1995	0
18	20240318	194800	11777799	1995	1995	1995	1995	0
19	20240318	194700	11777799	1995	1995	1995	1995	0
20	20240318	194600	11777799	1995	1995	1995	1995	0
21	20240318	194500	11777799	1995	1995	1995	1995	0
22	20240318	194400	11777799	1995	1995	1995	1995	0
23	20240318	194300	11777799	1995	1995	1995	1995	0
24	20240318	194200	11777799	1995	1995	1995	1995	0
25	20240318	194100	11777799	1995	1995	1995	1995	0
26	20240318	194000	11777799	1995	1995	1995	1995	0
27	20240318	193900	11777799	1995	1995	1995	1995	0
28	20240318	193800	11777799	1995	1995	1995	1995	0
29	20240318	193700	11777799	1995	1995	1995	1995	0
30	20240318	193600	11777799	1995	1995	1995	1995	0
31	20240318	193500	11777799	1995	1995	1995	1995	0
32	20240318	193400	11777799	1995	1995	1995	1995	1277
33	20240318	193300	11777799	1995	1995	1995	1995	0
34	20240318	193200	11777799	1995	1995	1995	1995	0
35	20240318	193100	11777799	1995	1995	1995	1995	0
36	20240318	193000	11777799	1995	1995	1995	1995	0
37	20240318	192900	11777799	1995	1995	1995	1995	0
38	20240318	192800	11777799	1995	1995	1995	1995	0
39	20240318	192700	11777799	1995	1995	1995	1995	0
40	20240318	192600	11777799	1995	1995	1995	1995	0
41	20240318	192500	11777799	1995	1995	1995	1995	0
42	20240318	192400	11777799	1995	1995	1995	1995	0
43	20240318	192300	11777799	1995	1995	1995	1995	0
44	20240318	192200	11777799	1995	1995	1995	1995	0
45	20240318	192100	11777799	1995	1995	1995	1995	0
46	20240318	192000	11777799	1995	1995	1995	1995	0
47	20240318	191900	11777799	1995	1995	1995	1995	0
48	20240318	191800	11777799	1995	1995	1995	1995	0
49	20240318	191700	11777799	1995	1995	1995	1995	0
50	20240318	191600	11777799	1995	1995	1995	1995	0
51	20240318	191500	11777799	1995	1995	1995	1995	0
52	20240318	191400	11777799	1995	1995	1995	1995	0
53	20240318	191300	11777799	1995	1995	1995	1995	0
54	20240318	191200	11777799	1995	1995	1995	1995	0
55	20240318	191100	11777799	1995	1995	1995	1995	0
56	20240318	191000	11777799	1995	1995	1995	1995	0
57	20240318	190900	11777799	1995	1995	1995	1995	0
58	20240318	190800	11777799	1995	1995	1995	1995	0
59	20240318	190700	11777799	1995	1995	1995	1995	0
60	20240318	190600	11777799	1995	1995	1995	1995	0
61	20240318	190500	11777799	1995	1995	1995	1995	0
62	20240318	190400	11777799	1995	1995	1995	1995	1277
63	20240318	190300	11777799	1995	1995	1995	1995	0
64	20240318	190200	11777799	1995	1995	1995	1995	0
65	20240318	190100	11777799	1995	1995	1995	1995	0
66	20240318	190000	11777799	1995	1995	1995	1995	0
67	20240318	185900	11777799	1995	1995	1995	1995	0
68	20240318	185800	11777799	1995	1995	1995	1995	0
69	20240318	185700	11777799	1995	1995	1995	1995	0
70	20240318	185600	11777799	1995	1995	1995	1995	0
71	20240318	185500	11777799	1995	1995	1995	1995	0
72	20240318	185400	11777799	1995	1995	1995	1995	0
73	20240318	185300	11777799	1995	1995	1995	1995	0
74	20240318	185200	11777799	1995	1995	1995	1995	0
75	20240318	185100	11777799	1995	1995	1995	1995	0
76	20240318	185000	11777799	1995	1995	1995	1995	0
77	20240318	184900	11777799	1995	1995	1995	1995	0
78	20240318	184800	11777799	1995	1995	1995	1995	0
79	20240318	184700	11777799	1995	1995	1995	1995	0
80	20240318	184600	11777799	1995	1995	1995	1995	0
81	20240318	184500	11777799	1995	1995	1995	1995	0
82	20240318	184400	11777799	1995	1995	1995	1995	0
83	20240318	184300	11777799	1995	1995	1995	1995	0
84	20240318	184200	11777799	1995	1995	1995	1995	0
85	20240318	184100	11777799	1995	1995	1995	1995	0
86	20240318	184000	11777799	1995	1995	1995	1995	0
87	20240318	183900	11777799	1995	1995	1995	1995	0
88	20240318	183800	11777799	1995	1995	1995	1995	0
89	20240318	183700	11777799	1995	1995	1995	1995	0
90	20240318	183600	11777799	1995	1995	1995	1995	0
91	20240318	183500	11777799	1995	1995	1995	1995	0
92	20240318	183400	11777799	1995	1995	1995	1995	1277
93	20240318	183300	11777799	1995	1995	1995	1995	0
94	20240318	183200	11777799	1995	1995	1995	1995	0
95	20240318	183100	11777799	1995	1995	1995	1995	0
96	20240318	183000	11777799	1995	1995	1995	1995	0
97	20240318	182900	11777799	1995	1995	1995	1995	0
98	20240318	182800	11777799	1995	1995	1995	1995	0
99	20240318	182700	11777799	1995	1995	1995	1995	0
100	20240318	182600	11777799	1995	1995	1995	1995	0
101	20240318	182500	11777799	1995	1995	1995	1995	0
102	20240318	182400	11777799	1995	1995	1995	1995	0
103	20240318	182300	11777799	1995	1995	1995	1995	0
104	20240318	182200	11777799	1995	1995	1995	1995	0
105	20240318	182100	11777799	1995	1995	1995	1995	0
106	20240318	182000	11777799	1995	1995	1995	1995	0
107	20240318	181900	11777799	1995	1995	1995	1995	0
108	20240318	181800	11777799	1995	1995	1995	1995	0
109	20240318	181700	11777799	1995	1995	1995	1995	0
110	20240318	181600	11777799	1995	1995	1995	1995	0
111	20240318	181500	11777799	1995	1995	1995	1995	0
112	20240318	181400	11777799	1995	1995	1995	1995	0
113	20240318	181300	11777799	1995	1995	1995	1995	0
114	20240318	181200	11777799	1995	1995	1995	1995	0
115	20240318	181100	11777799	1995	1995	1995	1995	0
116	20240318	181000	11777799	1995	1995	1995	1995	0
117	20240318	180900	11777799	1995	1995	1995	1995	0
118	20240318	180800	11777799	1995	1995	1995	1995	0
119	20240318	180700	11777799	1995	1995	1995	1995	0
120	20240318	180600	11777799	1995	1995	1995	1995	0
121	20240318	180500	11777799	1995	1995	1995	1995	0
122	20240318	180400	11777799	1995	1995	1995	1995	1277
123	20240318	180300	11777799	1995	1995	1995	1995	0
124	20240318	180200	11777799	1995	1995	1995	1995	0
125	20240318	180100	11777799	1995	1995	1995	1995	0
126	20240318	180000	11777799	1995	1995	1995	1995	0
127	20240318	175900	11777799	1995	1995	1995	1995	0
128	20240318	175800	11777799	1995	1995	1995	1995	0
129	20240318	175700	11777799	1995	1995	1995	1995	0
130	20240318	175600	11777799	1995	1995	1995	1995	0
131	20240318	175500	11777799	1995	1995	1995	1995	0
132	20240318	175400	11777799	1995	1995	1995	1995	0
133	20240318	175300	11777799	1995	1995	1995	1995	0
134	20240318	175200	11777799	1995	1995	1995	1995	0
135	20240318	175100	11777799	1995	1995	1995	1995	0
136	20240318	175000	11777799	1995	1995	1995	1995	0
137	20240318	174900	11777799	1995	1995	1995	1995	0
138	20240318	174800	11777799	1995	1995	1995	1995	0
139	20240318	174700	11777799	1995	1995	1995	1995	0
140	20240318	174600	11777799	1995	1995	1995	1995	0
141	20240318	174500	11777799	1995	1995	1995	1995	0
142	20240318	174400	11777799	1995	1995	1995	1995	0
143	20240318	174300	11777799	1995	1995	1995	1995	0
144	20240318	174200	11777799	1995	1995	1995	1995	0
145	20240318	174100	11777799	1995	1995	1995	1995	0
146	20240318	174000	11777799	1995	1995	1995	1995	0
147	20240318	173900	11777799	1995	1995	1995	1995	0
148	20240318	173800	11777799	1995	1995	1995	1995	0
149	20240318	173700	11777799	1995	1995	1995	1995	0
150	20240318	173600	11777799	1995	1995	1995	1995	0
151	20240318	173500	11777799	1995	1995	1995	1995	0
152	20240318	173400	11777799	1995	1995	1995	1995	1277
153	20240318	173300	11777799	1995	1995	1995	1995	0
154	20240318	173200	11777799	1995	1995	1995	1995	0
155	20240318	173100	11777799	1995	1995	1995	1995	0
156	20240318	173000	11777799	1995	1995	1995	1995	0
157	20240318	172900	11777799	1995	1995	1995	1995	0
158	20240318	172800	11777799	1995	1995	1995	1995	0
159	20240318	172700	11777799	1995	1995	1995	1995	0
160	20240318	172600	11777799	1995	1995	1995	1995	0
161	20240318	172500	11777799	1995	1995	1995	1995	0
162	20240318	172400	11777799	1995	1995	1995	1995	0
163	20240318	172300	11777799	1995	1995	1995	1995	0
164	20240318	172200	11777799	1995	1995	1995	1995	0
165	20240318	172100	11777799	1995	1995	1995	1995	0
166	20240318	172000	11777799	1995	1995	1995	1995	0
167	20240318	171900	11777799	1995	1995	1995	1995	0
168	20240318	171800	11777799	1995	1995	1995	1995	0
169	20240318	171700	11777799	1995	1995	1995	1995	0
170	20240318	171600	11777799	1995	1995	1995	1995	0
171	20240318	171500	11777799	1995	1995	1995	1995	0
172	20240318	171400	11777799	1995	1995	1995	1995	0
173	20240318	171300	11777799	1995	1995	1995	1995	0
174	20240318	171200	11777799	1995	1995	1995	1995	0
175	20240318	171100	11777799	1995	1995	1995	1995	0
176	20240318	171000	11777799	1995	1995	1995	1995	0
177	20240318	170900	11777799	1995	1995	1995	1995	0
178	20240318	170800	11777799	1995	1995	1995	1995	0
179	20240318	170700	11777799	1995	1995	1995	1995	0
180	20240318	170600	11777799	1995	1995	1995	1995	0
181	20240318	170500	11777799	1995	1995	1995	1995	0
182	20240318	170400	11777799	1995	1995	1995	1995	1277
183	20240318	170300	11777799	1995	1995	1995	1995	0
184	20240318	170200	11777799	1995	1995	1995	1995	0
185	20240318	170100	11777799	1995	1995	1995	1995	0
186	20240318	170000	11777799	1995	1995	1995	1995	0
187	20240318	165900	11777799	1995	1995	1995	1995	0
188	20240318	165800	11777799	1995	1995	1995	1995	0
189	20240318	165700	11777799	1995	1995	1995	1995	0
190	20240318	165600	11777799	1995	1995	1995	1995	0
191	20240318	165500	11777799	1995	1995	1995	1995	0
192	20240318	165400	11777799	1995	1995	1995	1995	0
193	20240318	165300	11777799	1995	1995	1995	1995	0
194	20240318	165200	11777799	1995	1995	1995	1995	0
195	20240318	165100	11777799	1995	1995	1995	1995	0
196	20240318	165000	11777799	1995	1995	1995	1995	0
197	20240318	164900	11777799	1995	1995	1995	1995	0
198	20240318	164800	11777799	1995	1995	1995	1995	0
199	20240318	164700	11777799	1995	1995	1995	1995	0
200	20240318	164600	11777799	1995	1995	1995	1995	0
201	20240318	164500	11777799	1995	1995	1995	1995	0
202	20240318	164400	11777799	1995	1995	1995	1995	0
203	20240318	164300	11777799	1995	1995	1995	1995	0
204	20240318	164200	11777799	1995	1995	1995	1995	0
205	20240318	164100	11777799	1995	1995	1995	1995	0
206	20240318	164000	11777799	1995	1995	1995	1995	0
207	20240318	163900	11777799	1995	1995	1995	1995	0
208	20240318	163800	11777799	1995	1995	1995	1995	0
209	20240318	163700	11777799	1995	1995	1995	1995	0
210	20240318	163600	11777799	1995	1995	1995	1995	0
211	20240318	163500	11777799	1995	1995	1995	1995	0
212	20240318	163400	11777799	1995	1995	1995	1995	1277
213	20240318	163300	11777799	1995	1995	1995	1995	0
214	20240318	163200	11777799	1995	1995	1995	1995	0
215	20240318	163100	11777799	1995	1995	1995	1995	0
216	20240318	163000	11777799	1995	1995	1995	1995	0
217	20240318	162900	11777799	1995	1995	1995	1995	0
218	20240318	162800	11777799	1995	1995	1995	1995	0
219	20240318	162700	11777799	1995	1995	1995	1995	0
220	20240318	162600	11777799	1995	1995	1995	1995	0
221	20240318	162500	11777799	1995	1995	1995	1995	0
222	20240318	162400	11777799	1995	1995	1995	1995	0
223	20240318	162300	11777799	1995	1995	1995	1995	0
224	20240318	162200	11777799	1995	1995	1995	1995	0
225	20240318	162100	11777799	1995	1995	1995	1995	0
226	20240318	162000	11777799	1995	1995	1995	1995	0
227	20240318	161900	11777799	1995	1995	1995	1995	0
228	20240318	161800	11777799	1995	1995	1995	1995	0
229	20240318	161700	11777799	1995	1995	1995	1995	0
230	20240318	161600	11777799	1995	1995	1995	1995	0
231	20240318	161500	11777799	1995	1995	1995	1995	0
232	20240318	161400	11777799	1995	1995	1995	1995	0
233	20240318	161300	11777799	1995	1995	1995	1995	0
234	20240318	161200	11777799	1995	1995	1995	1995	0
235	20240318	161100	11777799	1995	1995	1995	1995	0
236	20240318	161000	11777799	1995	1995	1995	1995	0
237	20240318	160900	11777799	1995	1995	1995	1995	0
238	20240318	160800	11777799	1995	1995	1995	1995	0
239	20240318	160700	11777799	1995	1995	1995	1995	0
240	20240318	160600	11777799	1995	1995	1995	1995	0
241	20240318	160500	11777799	1995	1995	1995	1995	0
242	20240318	160400	11777799	1995	1995	1995	1995	1277
243	20240318	160300	11777799	1995	1995	1995	1995	0
244	20240318	160200	11777799	1995	1995	1995	1995	0
245	20240318	160100	11777799	1995	1995	1995	1995	0
246	20240318	160000	11777799	1995	1995	1995	1995	0
247	20240318	155900	11777799	1995	1995	1995	1995	0
248	20240318	155800	11777799	1995	1995	1995	1995	0
249	20240318	155700	11777799	1995	1995	1995	1995	0
250	20240318	155600	11777799	1995	1995	1995	1995	0
251	20240318	155500	11777799	1995	1995	1995	1995	0
252	20240318	155400	11777799	1995	1995	1995	1995	0
253	20240318	155300	11777799	1995	1995	1995	1995	0
254	20240318	155200	11777799	1995	1995	1995	1995	0
255	20240318	155100	11777799	1995	1995	1995	1995	0
256	20240318	155000	11777799	1995	1995	1995	1995	0
257	20240318	154900	11777799	1995	1995	1995	1995	0
258	20240318	154800	11777799	1995	1995	1995	1995	0
259	20240318	154700	11777799	1995	1995	1995	1995	0
260	20240318	154600	11777799	1995	1995	1995	1995	0
261	20240318	154500	11777799	1995	1995	1995	1995	0
262	20240318	154400	11777799	1995	1995	1995	1995	0
263	20240318	154300	11777799	1995	1995	1995	1995	0
264	20240318	154200	11777799	1995	1995	1995	1995	0
265	20240318	154100	11777799	1995	1995	1995	1995	0
266	20240318	154000	11777799	1995	1995	1995	1995	0
267	20240318	153900	11777799	1995	1995	1995	1995	0
268	20240318	153800	11777799	1995	1995	1995	1995	0
269	20240318	153700	11777799	1995	1995	1995	1995	0
270	20240318	153600	11777799	1995	1995	1995	1995	0
271	20240318	153500	11777799	1995	1995	1995	1995	0
272	20240318	153400	11777799	1995	1995	1995	1995	1277
273	20240318	153300	11777799	1995	1995	1995	1995	0
274	20240318	153200	11777799	1995	1995	1995	1995	0
275	20240318	153100	11777799	1995	1995	1995	1995	0
276	20240318	153000	11777799	1995	1995	1995	1995	1277
277	20240318	152900	9230184	2015	2015	2015	2015	0
278	20240318	152800	9230184	2015	2015	2015	2015	0
279	20240318	152700	9230184	2015	2015	2015	2015	0
280	20240318	152600	9230184	2015	2015	2015	2015	0
281	20240318	152500	9230184	2015	2015	2015	2015	0
282	20240318	152400	9230184	2015	2015	2015	2015	0
283	20240318	152300	9230184	2015	2015	2015	2015	0
284	20240318	152200	9230184	2015	2015	2015	2015	0
285	20240318	152100	9230184	2015	2015	2015	2015	0
286	20240318	152000	9230184	2015	2015	2015	2015	0
287	20240318	151900	9230184	2015	2015	2015	2015	0
288	20240318	151800	9230184	2015	2010	2015	2010	3
289	20240318	151700	9224149	2010	2005	2010	2005	2
290	20240318	151600	9220134	2005	2005	2005	2005	208
291	20240318	151500	8803094	2005	2005	2005	2005	152
292	20240318	151400	8498334	2010	2010	2010	2010	0
293	20240318	151300	8498334	2010	2010	2010	2010	0
294	20240318	151200	8498334	2010	2010	2010	2010	0
295	20240318	151100	8498334	2010	2010	2010	2010	0
296	20240318	151000	8498334	2010	2010	2010	2010	0
297	20240318	150900	8498334	2010	2010	2010	2010	1
298	20240318	150800	8496324	2005	2005	2005	2005	0
299	20240318	150700	8496324	2005	2005	2005	2005	1
300	20240318	150600	8494319	2005	2005	2005	2005	0
301	20240318	150500	8494319	2005	2005	2005	2005	0
302	20240318	150400	8494319	2005	2005	2005	2005	0
303	20240318	150300	8494319	2005	2005	2005	2005	25
304	20240318	150200	8444194	2005	2005	2005	2005	1
305	20240318	150100	8442189	2000	2000	2000	2000	0
306	20240318	150000	8442189	2000	2000	2000	2000	0
307	20240318	145900	8442189	2000	2000	2000	2000	0
308	20240318	145800	8442189	2000	2000	2000	2000	6
309	20240318	145700	8430189	2005	2005	2005	2005	0
310	20240318	145600	8430189	2005	2005	2005	2005	0
311	20240318	145500	8430189	2005	2005	2005	2005	0
312	20240318	145400	8430189	2005	2005	2005	2005	1
313	20240318	145300	8428184	2005	2005	2005	2005	0
314	20240318	145200	8428184	2005	2005	2005	2005	0
315	20240318	145100	8428184	2005	2005	2005	2005	0
316	20240318	145000	8428184	2005	2005	2005	2005	0
317	20240318	144900	8428184	2005	2005	2005	2005	2
318	20240318	144800	8424174	2010	2010	2010	2010	0
319	20240318	144700	8424174	2010	2010	2010	2010	0
320	20240318	144600	8424174	2010	2010	2010	2010	0
321	20240318	144500	8424174	2010	2010	2010	2010	0
322	20240318	144400	8424174	2010	2010	2010	2010	0
323	20240318	144300	8424174	2010	2010	2010	2010	0
324	20240318	144200	8424174	2010	2010	2010	2010	61
325	20240318	144100	8301564	2010	2010	2010	2010	0
326	20240318	144000	8301564	2010	2010	2010	2010	5
327	20240318	143900	8291514	2010	2010	2010	2010	0
328	20240318	143800	8291514	2010	2015	2015	2010	2
329	20240318	143700	8287489	2010	2010	2010	2010	0
330	20240318	143600	8287489	2010	2010	2010	2010	0
331	20240318	143500	8287489	2010	2010	2010	2010	0
332	20240318	143400	8287489	2010	2010	2010	2010	1
333	20240318	143300	8285479	2005	2005	2005	2005	0
334	20240318	143200	8285479	2005	2005	2005	2005	0
335	20240318	143100	8285479	2005	2005	2005	2005	5
336	20240318	143000	8275454	2005	2005	2005	2005	0
337	20240318	142900	8275454	2005	2005	2005	2005	0
338	20240318	142800	8275454	2005	2005	2005	2005	0
339	20240318	142700	8275454	2005	2005	2005	2005	6
340	20240318	142600	8263424	2005	2005	2005	2005	0
341	20240318	142500	8263424	2005	2005	2005	2005	0
342	20240318	142400	8263424	2005	2005	2005	2005	0
343	20240318	142300	8263424	2005	2005	2005	2005	0
344	20240318	142200	8263424	2005	2005	2005	2005	0
345	20240318	142100	8263424	2005	2005	2005	2005	6
346	20240318	142000	8251394	2015	2015	2015	2015	66
347	20240318	141900	8118404	2015	2015	2015	2015	0
348	20240318	141800	8118404	2015	2015	2015	2015	0
349	20240318	141700	8118404	2015	2015	2015	2015	0
350	20240318	141600	8118404	2015	2015	2015	2015	0
351	20240318	141500	8118404	2015	2015	2015	2015	0
352	20240318	141400	8118404	2015	2015	2015	2015	0
353	20240318	141300	8118404	2015	2015	2015	2015	0
354	20240318	141200	8118404	2015	2015	2015	2015	0
355	20240318	141100	8118404	2015	2015	2015	2015	0
356	20240318	141000	8118404	2015	2015	2015	2015	0
357	20240318	140900	8118404	2015	2015	2015	2015	0
358	20240318	140800	8118404	2015	2015	2015	2015	0
359	20240318	140700	8118404	2015	2015	2015	2015	0
360	20240318	140600	8118404	2015	2015	2015	2015	0
361	20240318	140500	8118404	2015	2015	2015	2015	0
362	20240318	140400	8118404	2015	2015	2015	2015	0
363	20240318	140300	8118404	2015	2010	2015	2010	2
364	20240318	140200	8114379	2010	2010	2010	2010	0
365	20240318	140100	8114379	2010	2010	2010	2010	0
366	20240318	140000	8114379	2010	2020	2025	2010	118
367	20240318	135900	7876474	2020	2020	2020	2020	1
368	20240318	135800	7874454	2010	2010	2010	2010	0
369	20240318	135700	7874454	2010	2010	2010	2010	0
370	20240318	135600	7874454	2010	2010	2010	2010	0
371	20240318	135500	7874454	2010	2010	2010	2010	0
372	20240318	135400	7874454	2010	2010	2010	2010	0
373	20240318	135300	7874454	2010	2010	2010	2010	0
374	20240318	135200	7874454	2010	2010	2010	2010	0
375	20240318	135100	7874454	2010	2010	2010	2010	0
376	20240318	135000	7874454	2010	2010	2010	2010	0
377	20240318	134900	7874454	2010	2010	2010	2010	0
378	20240318	134800	7874454	2010	2010	2010	2010	0
379	20240318	134700	7874454	2010	2015	2015	2010	20
380	20240318	134600	7834204	2020	2020	2020	2020	0
381	20240318	134500	7834204	2020	2020	2020	2020	0
382	20240318	134400	7834204	2020	2020	2020	2020	0
383	20240318	134300	7834204	2020	2020	2020	2020	0
384	20240318	134200	7834204	2020	2020	2020	2020	0
385	20240318	134100	7834204	2020	2020	2020	2020	0
386	20240318	134000	7834204	2020	2020	2020	2020	66
387	20240318	133900	7700884	2020	2020	2020	2020	0
388	20240318	133800	7700884	2020	2020	2020	2020	0
389	20240318	133700	7700884	2020	2020	2020	2020	0
390	20240318	133600	7700884	2020	2020	2020	2020	0
391	20240318	133500	7700884	2020	2020	2020	2020	0
392	20240318	133400	7700884	2020	2020	2020	2020	0
393	20240318	133300	7700884	2020	2020	2020	2020	0
394	20240318	133200	7700884	2020	2020	2020	2020	0
395	20240318	133100	7700884	2020	2020	2020	2020	0
396	20240318	133000	7700884	2020	2020	2020	2020	0
397	20240318	132900	7700884	2020	2020	2020	2020	0
398	20240318	132800	7700884	2020	2020	2020	2020	0
399	20240318	132700	7700884	2020	2020	2020	2020	0
400	20240318	132600	7700884	2020	2020	2020	2020	0
401	20240318	132500	7700884	2020	2020	2020	2020	0
402	20240318	132400	7700884	2020	2020	2020	2020	0
403	20240318	132300	7700884	2020	2020	2020	2020	0
404	20240318	132200	7700884	2020	2020	2020	2020	0
405	20240318	132100	7700884	2020	2020	2020	2020	0
406	20240318	132000	7700884	2020	2020	2020	2020	66
407	20240318	131900	7567564	2015	2015	2015	2015	0
408	20240318	131800	7567564	2015	2015	2015	2015	0
409	20240318	131700	7567564	2015	2015	2015	2015	0
410	20240318	131600	7567564	2015	2015	2015	2015	0
411	20240318	131500	7567564	2015	2015	2015	2015	0
412	20240318	131400	7567564	2015	2015	2015	2015	0
413	20240318	131300	7567564	2015	2015	2015	2015	0
414	20240318	131200	7567564	2015	2015	2015	2015	0
415	20240318	131100	7567564	2015	2015	2015	2015	22
416	20240318	131000	7523234	2020	2020	2020	2020	0
417	20240318	130900	7523234	2020	2020	2020	2020	0
418	20240318	130800	7523234	2020	2020	2020	2020	0
419	20240318	130700	7523234	2020	2020	2020	2020	0
420	20240318	130600	7523234	2020	2020	2020	2020	0
421	20240318	130500	7523234	2020	2020	2020	2020	0
422	20240318	130400	7523234	2020	2020	2020	2020	0
423	20240318	130300	7523234	2020	2020	2020	2020	0
424	20240318	130200	7523234	2020	2020	2020	2020	0
425	20240318	130100	7523234	2020	2020	2020	2020	0
426	20240318	130000	7523234	2020	2020	2020	2020	66
427	20240318	125900	7389914	2020	2020	2020	2020	0
428	20240318	125800	7389914	2020	2020	2020	2020	0
429	20240318	125700	7389914	2020	2020	2020	2020	0
430	20240318	125600	7389914	2020	2020	2020	2020	23
431	20240318	125500	7343454	2020	2020	2020	2020	0
432	20240318	125400	7343454	2020	2020	2020	2020	0
433	20240318	125300	7343454	2020	2020	2020	2020	0
434	20240318	125200	7343454	2020	2020	2020	2020	0
435	20240318	125100	7343454	2020	2020	2020	2020	0
436	20240318	125000	7343454	2020	2020	2020	2020	0
437	20240318	124900	7343454	2020	2020	2020	2020	0
438	20240318	124800	7343454	2020	2020	2020	2020	0
439	20240318	124700	7343454	2020	2020	2020	2020	0
440	20240318	124600	7343454	2020	2020	2020	2020	0
441	20240318	124500	7343454	2020	2020	2020	2020	0
442	20240318	124400	7343454	2020	2020	2020	2020	0
443	20240318	124300	7343454	2020	2020	2020	2020	0
444	20240318	124200	7343454	2020	2020	2020	2020	0
445	20240318	124100	7343454	2020	2020	2020	2020	0
446	20240318	124000	7343454	2020	2020	2020	2020	66
447	20240318	123900	7210134	2020	2020	2020	2020	0
448	20240318	123800	7210134	2020	2020	2020	2020	0
449	20240318	123700	7210134	2020	2020	2020	2020	0
450	20240318	123600	7210134	2020	2020	2020	2020	0
451	20240318	123500	7210134	2020	2020	2020	2020	0
452	20240318	123400	7210134	2020	2020	2020	2020	4
453	20240318	123300	7202054	2015	2015	2015	2015	0
454	20240318	123200	7202054	2015	2015	2015	2015	0
455	20240318	123100	7202054	2015	2015	2015	2015	10
456	20240318	123000	7181904	2020	2020	2020	2020	0
457	20240318	122900	7181904	2020	2020	2020	2020	1
458	20240318	122800	7179884	2020	2020	2020	2020	0
459	20240318	122700	7179884	2020	2020	2020	2020	0
460	20240318	122600	7179884	2020	2020	2020	2020	0
461	20240318	122500	7179884	2020	2020	2020	2020	0
462	20240318	122400	7179884	2020	2020	2020	2020	0
463	20240318	122300	7179884	2020	2020	2020	2020	0
464	20240318	122200	7179884	2020	2020	2020	2020	1
465	20240318	122100	7177864	2015	2015	2015	2015	0
466	20240318	122000	7177864	2015	2015	2015	2015	24
467	20240318	121900	7129504	2015	2015	2015	2015	1
468	20240318	121800	7127489	2010	2010	2010	2010	0
469	20240318	121700	7127489	2010	2010	2010	2010	0
470	20240318	121600	7127489	2010	2010	2010	2010	0
471	20240318	121500	7127489	2010	2010	2010	2010	0
472	20240318	121400	7127489	2010	2010	2010	2010	0
473	20240318	121300	7127489	2010	2010	2010	2010	0
474	20240318	121200	7127489	2010	2010	2010	2010	0
475	20240318	121100	7127489	2010	2010	2010	2010	0
476	20240318	121000	7127489	2010	2010	2010	2010	0
477	20240318	120900	7127489	2010	2010	2010	2010	0
478	20240318	120800	7127489	2010	2010	2010	2010	0
479	20240318	120700	7127489	2010	2010	2010	2010	0
480	20240318	120600	7127489	2010	2010	2010	2010	0
481	20240318	120500	7127489	2010	2010	2010	2010	0
482	20240318	120400	7127489	2010	2010	2010	2010	0
483	20240318	120300	7127489	2010	2010	2010	2010	0
484	20240318	120200	7127489	2010	2010	2010	2010	0
485	20240318	120100	7127489	2010	2010	2010	2010	0
486	20240318	120000	7127489	2010	2010	2010	2010	10
487	20240318	115900	7107389	2010	2010	2010	2010	0
488	20240318	115800	7107389	2010	2010	2010	2010	0
489	20240318	115700	7107389	2010	2010	2010	2010	0
490	20240318	115600	7107389	2010	2010	2010	2010	0
491	20240318	115500	7107389	2010	2010	2010	2010	1
492	20240318	115400	7105379	1996	1996	1996	1996	0
493	20240318	115300	7105379	1996	2010	2010	1996	50
494	20240318	115200	7005436	2015	2015	2015	2015	0
495	20240318	115100	7005436	2015	2015	2015	2015	0
496	20240318	115000	7005436	2015	2015	2015	2015	0
497	20240318	114900	7005436	2015	2015	2015	2015	0
498	20240318	114800	7005436	2015	2015	2015	2015	1
499	20240318	114700	7003421	1995	1995	1995	1995	0
500	20240318	114600	7003421	1995	1995	1995	1995	0
501	20240318	114500	7003421	1995	2010	2010	1995	984
502	20240318	114400	5038410	2015	2015	2015	2015	0
503	20240318	114300	5038410	2015	2015	2015	2015	20
504	20240318	114200	4998110	2010	2010	2010	2010	0
505	20240318	114100	4998110	2010	2010	2010	2010	0
506	20240318	114000	4998110	2010	2010	2010	2010	66
507	20240318	113900	4865450	2005	2005	2005	2005	73
508	20240318	113800	4719085	2010	2010	2010	2010	0
509	20240318	113700	4719085	2010	2010	2010	2010	0
510	20240318	113600	4719085	2010	2010	2010	2010	0
511	20240318	113500	4719085	2010	2010	2010	2010	0
512	20240318	113400	4719085	2010	2010	2010	2010	0
513	20240318	113300	4719085	2010	2010	2010	2010	0
514	20240318	113200	4719085	2010	2010	2010	2010	0
515	20240318	113100	4719085	2010	2010	2010	2010	0
516	20240318	113000	4719085	2010	2010	2010	2010	0
517	20240318	112900	4719085	2010	2010	2010	2010	0
518	20240318	112800	4719085	2010	2010	2010	2010	0
519	20240318	112700	4719085	2010	2010	2010	2010	0
520	20240318	112600	4719085	2010	2010	2010	2010	0
521	20240318	112500	4719085	2010	2010	2010	2010	0
522	20240318	112400	4719085	2010	2010	2010	2010	0
523	20240318	112300	4719085	2010	2010	2010	2010	0
524	20240318	112200	4719085	2010	2010	2010	2010	0
525	20240318	112100	4719085	2010	2010	2010	2010	0
526	20240318	112000	4719085	2010	2010	2010	2010	66
527	20240318	111900	4586425	2010	2010	2010	2010	0
528	20240318	111800	4586425	2010	2010	2010	2010	0
529	20240318	111700	4586425	2010	2010	2010	2010	0
530	20240318	111600	4586425	2010	2010	2010	2010	0
531	20240318	111500	4586425	2010	2010	2010	2010	0
532	20240318	111400	4586425	2010	2010	2010	2010	0
533	20240318	111300	4586425	2010	2010	2010	2010	0
534	20240318	111200	4586425	2010	2010	2010	2010	50
535	20240318	111100	4485925	2010	2010	2010	2010	0
536	20240318	111000	4485925	2010	2010	2010	2010	47
537	20240318	110900	4391455	2010	2010	2010	2010	0
538	20240318	110800	4391455	2010	2010	2010	2010	0
539	20240318	110700	4391455	2010	2010	2010	2010	0
540	20240318	110600	4391455	2010	2010	2010	2010	1
541	20240318	110500	4389445	2015	2015	2015	2015	0
542	20240318	110400	4389445	2015	2015	2015	2015	0
543	20240318	110300	4389445	2015	2015	2015	2015	0
544	20240318	110200	4389445	2015	2015	2015	2015	0
545	20240318	110100	4389445	2015	2015	2015	2015	1
546	20240318	110000	4387430	2020	2020	2020	2020	66
547	20240318	105900	4254110	2020	2020	2020	2020	1
548	20240318	105800	4252090	2010	2010	2010	2010	0
549	20240318	105700	4252090	2010	2010	2010	2010	0
550	20240318	105600	4252090	2010	2010	2010	2010	0
551	20240318	105500	4252090	2010	2010	2010	2010	0
552	20240318	105400	4252090	2010	2010	2010	2010	0
553	20240318	105300	4252090	2010	2010	2010	2010	0
554	20240318	105200	4252090	2010	2010	2010	2010	0
555	20240318	105100	4252090	2010	2010	2010	2010	1
556	20240318	105000	4250080	2005	2010	2010	2005	114
557	20240318	104900	4021310	2005	2010	2010	2005	77
558	20240318	104800	3866550	2015	2015	2015	2015	0
559	20240318	104700	3866550	2015	2015	2015	2015	0
560	20240318	104600	3866550	2015	2015	2015	2015	0
561	20240318	104500	3866550	2015	2015	2015	2015	0
562	20240318	104400	3866550	2015	2015	2015	2015	0
563	20240318	104300	3866550	2015	2015	2015	2015	33
564	20240318	104200	3800055	2020	2020	2020	2020	0
565	20240318	104100	3800055	2020	2020	2020	2020	0
566	20240318	104000	3800055	2020	2020	2020	2020	66
567	20240318	103900	3666735	2020	2020	2020	2020	57
568	20240318	103800	3551595	2020	2020	2020	2020	0
569	20240318	103700	3551595	2020	2020	2020	2020	0
570	20240318	103600	3551595	2020	2020	2020	2020	0
571	20240318	103500	3551595	2020	2020	2020	2020	0
572	20240318	103400	3551595	2020	2020	2020	2020	0
573	20240318	103300	3551595	2020	2020	2020	2020	0
574	20240318	103200	3551595	2020	2020	2020	2020	1
575	20240318	103100	3549575	2015	2015	2015	2015	4
576	20240318	103000	3541515	2015	2015	2015	2015	175
577	20240318	102900	3188890	2015	2015	2015	2015	0
578	20240318	102800	3188890	2015	2015	2015	2015	0
579	20240318	102700	3188890	2015	2015	2015	2015	0
580	20240318	102600	3188890	2015	2015	2015	2015	0
581	20240318	102500	3188890	2015	2015	2015	2015	0
582	20240318	102400	3188890	2015	2015	2015	2015	0
583	20240318	102300	3188890	2015	2015	2015	2015	40
584	20240318	102200	3108290	2015	2015	2015	2015	0
585	20240318	102100	3108290	2015	2015	2015	2015	0
586	20240318	102000	3108290	2015	2015	2015	2015	67
587	20240318	101900	2973285	2015	2015	2015	2015	0
588	20240318	101800	2973285	2015	2015	2015	2015	0
589	20240318	101700	2973285	2015	2015	2015	2015	0
590	20240318	101600	2973285	2015	2015	2015	2015	0
591	20240318	101500	2973285	2015	2015	2015	2015	0
592	20240318	101400	2973285	2015	2015	2015	2015	0
593	20240318	101300	2973285	2015	2015	2015	2015	0
594	20240318	101200	2973285	2015	2015	2015	2015	0
595	20240318	101100	2973285	2015	2015	2015	2015	0
596	20240318	101000	2973285	2015	2015	2015	2015	0
597	20240318	100900	2973285	2015	2015	2015	2015	0
598	20240318	100800	2973285	2015	2015	2015	2015	0
599	20240318	100700	2973285	2015	2015	2015	2015	0
600	20240318	100600	2973285	2015	2015	2015	2015	0
601	20240318	100500	2973285	2015	2015	2015	2015	1
602	20240318	100400	2971270	2015	2015	2015	2015	0
603	20240318	100300	2971270	2015	2015	2015	2015	1
604	20240318	100200	2969255	2015	2015	2015	2015	1
605	20240318	100100	2967240	2005	2005	2005	2005	0
606	20240318	100000	2967240	2005	2010	2010	2005	72
607	20240318	095900	2822545	2010	2010	2010	2010	33
608	20240318	095800	2756215	2010	2010	2010	2010	27
609	20240318	095700	2701945	2010	2010	2010	2010	0
610	20240318	095600	2701945	2010	2010	2010	2010	0
611	20240318	095500	2701945	2010	2010	2010	2010	0
612	20240318	095400	2701945	2010	2010	2010	2010	0
613	20240318	095300	2701945	2010	2010	2010	2010	20
614	20240318	095200	2661745	2010	2010	2010	2010	0
615	20240318	095100	2661745	2010	2010	2010	2010	0
616	20240318	095000	2661745	2010	2010	2010	2010	0
617	20240318	094900	2661745	2010	2005	2010	2005	18
618	20240318	094800	2625580	2010	2010	2010	2010	0
619	20240318	094700	2625580	2010	2010	2010	2010	0
620	20240318	094600	2625580	2010	2010	2010	2010	0
621	20240318	094500	2625580	2010	2010	2010	2010	3
622	20240318	094400	2619550	2010	2010	2010	2010	0
623	20240318	094300	2619550	2010	2010	2010	2010	42
624	20240318	094200	2535130	2010	2010	2010	2010	0
625	20240318	094100	2535130	2010	2010	2010	2010	45
626	20240318	094000	2444680	2005	2005	2005	2005	5
627	20240318	093900	2434655	2005	2005	2005	2005	0
628	20240318	093800	2434655	2005	2005	2005	2005	4
629	20240318	093700	2426635	2005	2005	2005	2005	0
630	20240318	093600	2426635	2005	2005	2005	2005	0
631	20240318	093500	2426635	2005	2005	2005	2005	8
632	20240318	093400	2410595	2005	2005	2005	2005	0
633	20240318	093300	2410595	2005	2005	2005	2005	0
634	20240318	093200	2410595	2005	2005	2005	2005	0
635	20240318	093100	2410595	2005	2005	2005	2005	17
636	20240318	093000	2376510	2005	2005	2005	2005	0
637	20240318	092900	2376510	2005	2005	2005	2005	0
638	20240318	092800	2376510	2005	2005	2005	2005	0
639	20240318	092700	2376510	2005	2005	2005	2005	0
640	20240318	092600	2376510	2005	2005	2005	2005	0
641	20240318	092500	2376510	2005	2005	2005	2005	0
642	20240318	092400	2376510	2005	2005	2005	2005	0
643	20240318	092300	2376510	2005	2005	2005	2005	0
644	20240318	092200	2376510	2005	2005	2005	2005	0
645	20240318	092100	2376510	2005	2005	2005	2005	0
646	20240318	092000	2376510	2005	2005	2005	2005	67
647	20240318	091900	2242175	2000	2000	2000	2000	0
648	20240318	091800	2242175	2000	2000	2000	2000	0
649	20240318	091700	2242175	2000	2000	2000	2000	0
650	20240318	091600	2242175	2000	2000	2000	2000	0
651	20240318	091500	2242175	2000	2000	2000	2000	0
652	20240318	091400	2242175	2000	2000	2000	2000	0
653	20240318	091300	2242175	2000	2000	2000	2000	1
654	20240318	091200	2240175	2000	2000	2000	2000	0
655	20240318	091100	2240175	2000	2000	2000	2000	0
656	20240318	091000	2240175	2000	2000	2000	2000	0
657	20240318	090900	2240175	2000	2000	2000	2000	0
658	20240318	090800	2240175	2000	2000	2000	2000	0
659	20240318	090700	2240175	2000	2000	2000	2000	1
660	20240318	090600	2238175	2000	2000	2000	2000	1
661	20240318	090500	2236175	2000	2005	2005	2000	714
662	20240318	090400	804625	2025	2025	2025	2025	0
663	20240318	090300	804625	2025	2025	2025	2025	0
664	20240318	090200	804625	2025	2025	2025	2025	0
665	20240318	090100	804625	2025	2025	2025	2025	0
666	20240318	090000	804625	2025	2005	2025	2005	401