KissMeData/098660/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	200400	16254858	1996	1996	1996	1996	991
3	20240314	200300	16254858	1996	1996	1996	1996	0
4	20240314	200200	16254858	1996	1996	1996	1996	0
5	20240314	200100	16254858	1996	1996	1996	1996	0
6	20240314	200000	16254858	1996	1996	1996	1996	0
7	20240314	195900	16254858	1996	1996	1996	1996	0
8	20240314	195800	16254858	1996	1996	1996	1996	0
9	20240314	195700	16254858	1996	1996	1996	1996	0
10	20240314	195600	16254858	1996	1996	1996	1996	0
11	20240314	195500	16254858	1996	1996	1996	1996	0
12	20240314	195400	16254858	1996	1996	1996	1996	0
13	20240314	195300	16254858	1996	1996	1996	1996	0
14	20240314	195200	16254858	1996	1996	1996	1996	0
15	20240314	195100	16254858	1996	1996	1996	1996	0
16	20240314	195000	16254858	1996	1996	1996	1996	0
17	20240314	194900	16254858	1996	1996	1996	1996	0
18	20240314	194800	16254858	1996	1996	1996	1996	0
19	20240314	194700	16254858	1996	1996	1996	1996	0
20	20240314	194600	16254858	1996	1996	1996	1996	0
21	20240314	194500	16254858	1996	1996	1996	1996	0
22	20240314	194400	16254858	1996	1996	1996	1996	0
23	20240314	194300	16254858	1996	1996	1996	1996	0
24	20240314	194200	16254858	1996	1996	1996	1996	0
25	20240314	194100	16254858	1996	1996	1996	1996	0
26	20240314	194000	16254858	1996	1996	1996	1996	0
27	20240314	193900	16254858	1996	1996	1996	1996	0
28	20240314	193800	16254858	1996	1996	1996	1996	0
29	20240314	193700	16254858	1996	1996	1996	1996	0
30	20240314	193600	16254858	1996	1996	1996	1996	0
31	20240314	193500	16254858	1996	1996	1996	1996	0
32	20240314	193400	16254858	1996	1996	1996	1996	991
33	20240314	193300	16254858	1996	1996	1996	1996	0
34	20240314	193200	16254858	1996	1996	1996	1996	0
35	20240314	193100	16254858	1996	1996	1996	1996	0
36	20240314	193000	16254858	1996	1996	1996	1996	0
37	20240314	192900	16254858	1996	1996	1996	1996	0
38	20240314	192800	16254858	1996	1996	1996	1996	0
39	20240314	192700	16254858	1996	1996	1996	1996	0
40	20240314	192600	16254858	1996	1996	1996	1996	0
41	20240314	192500	16254858	1996	1996	1996	1996	0
42	20240314	192400	16254858	1996	1996	1996	1996	0
43	20240314	192300	16254858	1996	1996	1996	1996	0
44	20240314	192200	16254858	1996	1996	1996	1996	0
45	20240314	192100	16254858	1996	1996	1996	1996	0
46	20240314	192000	16254858	1996	1996	1996	1996	0
47	20240314	191900	16254858	1996	1996	1996	1996	0
48	20240314	191800	16254858	1996	1996	1996	1996	0
49	20240314	191700	16254858	1996	1996	1996	1996	0
50	20240314	191600	16254858	1996	1996	1996	1996	0
51	20240314	191500	16254858	1996	1996	1996	1996	0
52	20240314	191400	16254858	1996	1996	1996	1996	0
53	20240314	191300	16254858	1996	1996	1996	1996	0
54	20240314	191200	16254858	1996	1996	1996	1996	0
55	20240314	191100	16254858	1996	1996	1996	1996	0
56	20240314	191000	16254858	1996	1996	1996	1996	0
57	20240314	190900	16254858	1996	1996	1996	1996	0
58	20240314	190800	16254858	1996	1996	1996	1996	0
59	20240314	190700	16254858	1996	1996	1996	1996	0
60	20240314	190600	16254858	1996	1996	1996	1996	0
61	20240314	190500	16254858	1996	1996	1996	1996	0
62	20240314	190400	16254858	1996	1996	1996	1996	991
63	20240314	190300	16254858	1996	1996	1996	1996	0
64	20240314	190200	16254858	1996	1996	1996	1996	0
65	20240314	190100	16254858	1996	1996	1996	1996	0
66	20240314	190000	16254858	1996	1996	1996	1996	0
67	20240314	185900	16254858	1996	1996	1996	1996	0
68	20240314	185800	16254858	1996	1996	1996	1996	0
69	20240314	185700	16254858	1996	1996	1996	1996	0
70	20240314	185600	16254858	1996	1996	1996	1996	0
71	20240314	185500	16254858	1996	1996	1996	1996	0
72	20240314	185400	16254858	1996	1996	1996	1996	0
73	20240314	185300	16254858	1996	1996	1996	1996	0
74	20240314	185200	16254858	1996	1996	1996	1996	0
75	20240314	185100	16254858	1996	1996	1996	1996	0
76	20240314	185000	16254858	1996	1996	1996	1996	0
77	20240314	184900	16254858	1996	1996	1996	1996	0
78	20240314	184800	16254858	1996	1996	1996	1996	0
79	20240314	184700	16254858	1996	1996	1996	1996	0
80	20240314	184600	16254858	1996	1996	1996	1996	0
81	20240314	184500	16254858	1996	1996	1996	1996	0
82	20240314	184400	16254858	1996	1996	1996	1996	0
83	20240314	184300	16254858	1996	1996	1996	1996	0
84	20240314	184200	16254858	1996	1996	1996	1996	0
85	20240314	184100	16254858	1996	1996	1996	1996	0
86	20240314	184000	16254858	1996	1996	1996	1996	0
87	20240314	183900	16254858	1996	1996	1996	1996	0
88	20240314	183800	16254858	1996	1996	1996	1996	0
89	20240314	183700	16254858	1996	1996	1996	1996	0
90	20240314	183600	16254858	1996	1996	1996	1996	0
91	20240314	183500	16254858	1996	1996	1996	1996	0
92	20240314	183400	16254858	1996	1996	1996	1996	991
93	20240314	183300	16254858	1996	1996	1996	1996	0
94	20240314	183200	16254858	1996	1996	1996	1996	0
95	20240314	183100	16254858	1996	1996	1996	1996	0
96	20240314	183000	16254858	1996	1996	1996	1996	0
97	20240314	182900	16254858	1996	1996	1996	1996	0
98	20240314	182800	16254858	1996	1996	1996	1996	0
99	20240314	182700	16254858	1996	1996	1996	1996	0
100	20240314	182600	16254858	1996	1996	1996	1996	0
101	20240314	182500	16254858	1996	1996	1996	1996	0
102	20240314	182400	16254858	1996	1996	1996	1996	0
103	20240314	182300	16254858	1996	1996	1996	1996	0
104	20240314	182200	16254858	1996	1996	1996	1996	0
105	20240314	182100	16254858	1996	1996	1996	1996	0
106	20240314	182000	16254858	1996	1996	1996	1996	0
107	20240314	181900	16254858	1996	1996	1996	1996	0
108	20240314	181800	16254858	1996	1996	1996	1996	0
109	20240314	181700	16254858	1996	1996	1996	1996	0
110	20240314	181600	16254858	1996	1996	1996	1996	0
111	20240314	181500	16254858	1996	1996	1996	1996	0
112	20240314	181400	16254858	1996	1996	1996	1996	0
113	20240314	181300	16254858	1996	1996	1996	1996	0
114	20240314	181200	16254858	1996	1996	1996	1996	0
115	20240314	181100	16254858	1996	1996	1996	1996	0
116	20240314	181000	16254858	1996	1996	1996	1996	0
117	20240314	180900	16254858	1996	1996	1996	1996	0
118	20240314	180800	16254858	1996	1996	1996	1996	0
119	20240314	180700	16254858	1996	1996	1996	1996	0
120	20240314	180600	16254858	1996	1996	1996	1996	0
121	20240314	180500	16254858	1996	1996	1996	1996	0
122	20240314	180400	16254858	1996	1996	1996	1996	991
123	20240314	180300	16254858	1996	1996	1996	1996	0
124	20240314	180200	16254858	1996	1996	1996	1996	0
125	20240314	180100	16254858	1996	1996	1996	1996	0
126	20240314	180000	16254858	1996	1996	1996	1996	0
127	20240314	175900	16254858	1996	1996	1996	1996	0
128	20240314	175800	16254858	1996	1996	1996	1996	0
129	20240314	175700	16254858	1996	1996	1996	1996	0
130	20240314	175600	16254858	1996	1996	1996	1996	0
131	20240314	175500	16254858	1996	1996	1996	1996	0
132	20240314	175400	16254858	1996	1996	1996	1996	0
133	20240314	175300	16254858	1996	1996	1996	1996	0
134	20240314	175200	16254858	1996	1996	1996	1996	0
135	20240314	175100	16254858	1996	1996	1996	1996	0
136	20240314	175000	16254858	1996	1996	1996	1996	0
137	20240314	174900	16254858	1996	1996	1996	1996	0
138	20240314	174800	16254858	1996	1996	1996	1996	0
139	20240314	174700	16254858	1996	1996	1996	1996	0
140	20240314	174600	16254858	1996	1996	1996	1996	0
141	20240314	174500	16254858	1996	1996	1996	1996	0
142	20240314	174400	16254858	1996	1996	1996	1996	0
143	20240314	174300	16254858	1996	1996	1996	1996	0
144	20240314	174200	16254858	1996	1996	1996	1996	0
145	20240314	174100	16254858	1996	1996	1996	1996	0
146	20240314	174000	16254858	1996	1996	1996	1996	0
147	20240314	173900	16254858	1996	1996	1996	1996	0
148	20240314	173800	16254858	1996	1996	1996	1996	0
149	20240314	173700	16254858	1996	1996	1996	1996	0
150	20240314	173600	16254858	1996	1996	1996	1996	0
151	20240314	173500	16254858	1996	1996	1996	1996	0
152	20240314	173400	16254858	1996	1996	1996	1996	991
153	20240314	173300	16254858	1996	1996	1996	1996	0
154	20240314	173200	16254858	1996	1996	1996	1996	0
155	20240314	173100	16254858	1996	1996	1996	1996	0
156	20240314	173000	16254858	1996	1996	1996	1996	0
157	20240314	172900	16254858	1996	1996	1996	1996	0
158	20240314	172800	16254858	1996	1996	1996	1996	0
159	20240314	172700	16254858	1996	1996	1996	1996	0
160	20240314	172600	16254858	1996	1996	1996	1996	0
161	20240314	172500	16254858	1996	1996	1996	1996	0
162	20240314	172400	16254858	1996	1996	1996	1996	0
163	20240314	172300	16254858	1996	1996	1996	1996	0
164	20240314	172200	16254858	1996	1996	1996	1996	0
165	20240314	172100	16254858	1996	1996	1996	1996	0
166	20240314	172000	16254858	1996	1996	1996	1996	0
167	20240314	171900	16254858	1996	1996	1996	1996	0
168	20240314	171800	16254858	1996	1996	1996	1996	0
169	20240314	171700	16254858	1996	1996	1996	1996	0
170	20240314	171600	16254858	1996	1996	1996	1996	0
171	20240314	171500	16254858	1996	1996	1996	1996	0
172	20240314	171400	16254858	1996	1996	1996	1996	0
173	20240314	171300	16254858	1996	1996	1996	1996	0
174	20240314	171200	16254858	1996	1996	1996	1996	0
175	20240314	171100	16254858	1996	1996	1996	1996	0
176	20240314	171000	16254858	1996	1996	1996	1996	0
177	20240314	170900	16254858	1996	1996	1996	1996	0
178	20240314	170800	16254858	1996	1996	1996	1996	0
179	20240314	170700	16254858	1996	1996	1996	1996	0
180	20240314	170600	16254858	1996	1996	1996	1996	0
181	20240314	170500	16254858	1996	1996	1996	1996	0
182	20240314	170400	16254858	1996	1996	1996	1996	991
183	20240314	170300	16254858	1996	1996	1996	1996	0
184	20240314	170200	16254858	1996	1996	1996	1996	0
185	20240314	170100	16254858	1996	1996	1996	1996	0
186	20240314	170000	16254858	1996	1996	1996	1996	0
187	20240314	165900	16254858	1996	1996	1996	1996	0
188	20240314	165800	16254858	1996	1996	1996	1996	0
189	20240314	165700	16254858	1996	1996	1996	1996	0
190	20240314	165600	16254858	1996	1996	1996	1996	0
191	20240314	165500	16254858	1996	1996	1996	1996	0
192	20240314	165400	16254858	1996	1996	1996	1996	0
193	20240314	165300	16254858	1996	1996	1996	1996	0
194	20240314	165200	16254858	1996	1996	1996	1996	0
195	20240314	165100	16254858	1996	1996	1996	1996	0
196	20240314	165000	16254858	1996	1996	1996	1996	0
197	20240314	164900	16254858	1996	1996	1996	1996	0
198	20240314	164800	16254858	1996	1996	1996	1996	0
199	20240314	164700	16254858	1996	1996	1996	1996	0
200	20240314	164600	16254858	1996	1996	1996	1996	0
201	20240314	164500	16254858	1996	1996	1996	1996	0
202	20240314	164400	16254858	1996	1996	1996	1996	0
203	20240314	164300	16254858	1996	1996	1996	1996	0
204	20240314	164200	16254858	1996	1996	1996	1996	0
205	20240314	164100	16254858	1996	1996	1996	1996	0
206	20240314	164000	16254858	1996	1996	1996	1996	0
207	20240314	163900	16254858	1996	1996	1996	1996	0
208	20240314	163800	16254858	1996	1996	1996	1996	0
209	20240314	163700	16254858	1996	1996	1996	1996	0
210	20240314	163600	16254858	1996	1996	1996	1996	0
211	20240314	163500	16254858	1996	1996	1996	1996	0
212	20240314	163400	16254858	1996	1996	1996	1996	991
213	20240314	163300	16254858	1996	1996	1996	1996	0
214	20240314	163200	16254858	1996	1996	1996	1996	0
215	20240314	163100	16254858	1996	1996	1996	1996	0
216	20240314	163000	16254858	1996	1996	1996	1996	0
217	20240314	162900	16254858	1996	1996	1996	1996	0
218	20240314	162800	16254858	1996	1996	1996	1996	0
219	20240314	162700	16254858	1996	1996	1996	1996	0
220	20240314	162600	16254858	1996	1996	1996	1996	0
221	20240314	162500	16254858	1996	1996	1996	1996	0
222	20240314	162400	16254858	1996	1996	1996	1996	0
223	20240314	162300	16254858	1996	1996	1996	1996	0
224	20240314	162200	16254858	1996	1996	1996	1996	0
225	20240314	162100	16254858	1996	1996	1996	1996	0
226	20240314	162000	16254858	1996	1996	1996	1996	0
227	20240314	161900	16254858	1996	1996	1996	1996	0
228	20240314	161800	16254858	1996	1996	1996	1996	0
229	20240314	161700	16254858	1996	1996	1996	1996	0
230	20240314	161600	16254858	1996	1996	1996	1996	0
231	20240314	161500	16254858	1996	1996	1996	1996	0
232	20240314	161400	16254858	1996	1996	1996	1996	0
233	20240314	161300	16254858	1996	1996	1996	1996	0
234	20240314	161200	16254858	1996	1996	1996	1996	0
235	20240314	161100	16254858	1996	1996	1996	1996	0
236	20240314	161000	16254858	1996	1996	1996	1996	0
237	20240314	160900	16254858	1996	1996	1996	1996	0
238	20240314	160800	16254858	1996	1996	1996	1996	0
239	20240314	160700	16254858	1996	1996	1996	1996	0
240	20240314	160600	16254858	1996	1996	1996	1996	0
241	20240314	160500	16254858	1996	1996	1996	1996	0
242	20240314	160400	16254858	1996	1996	1996	1996	991
243	20240314	160300	16254858	1996	1996	1996	1996	0
244	20240314	160200	16254858	1996	1996	1996	1996	0
245	20240314	160100	16254858	1996	1996	1996	1996	0
246	20240314	160000	16254858	1996	1996	1996	1996	0
247	20240314	155900	16254858	1996	1996	1996	1996	0
248	20240314	155800	16254858	1996	1996	1996	1996	0
249	20240314	155700	16254858	1996	1996	1996	1996	0
250	20240314	155600	16254858	1996	1996	1996	1996	0
251	20240314	155500	16254858	1996	1996	1996	1996	0
252	20240314	155400	16254858	1996	1996	1996	1996	0
253	20240314	155300	16254858	1996	1996	1996	1996	0
254	20240314	155200	16254858	1996	1996	1996	1996	0
255	20240314	155100	16254858	1996	1996	1996	1996	0
256	20240314	155000	16254858	1996	1996	1996	1996	0
257	20240314	154900	16254858	1996	1996	1996	1996	0
258	20240314	154800	16254858	1996	1996	1996	1996	0
259	20240314	154700	16254858	1996	1996	1996	1996	0
260	20240314	154600	16254858	1996	1996	1996	1996	0
261	20240314	154500	16254858	1996	1996	1996	1996	0
262	20240314	154400	16254858	1996	1996	1996	1996	0
263	20240314	154300	16254858	1996	1996	1996	1996	0
264	20240314	154200	16254858	1996	1996	1996	1996	0
265	20240314	154100	16254858	1996	1996	1996	1996	0
266	20240314	154000	16254858	1996	1996	1996	1996	0
267	20240314	153900	16254858	1996	1996	1996	1996	0
268	20240314	153800	16254858	1996	1996	1996	1996	0
269	20240314	153700	16254858	1996	1996	1996	1996	0
270	20240314	153600	16254858	1996	1996	1996	1996	0
271	20240314	153500	16254858	1996	1996	1996	1996	0
272	20240314	153400	16254858	1996	1996	1996	1996	991
273	20240314	153300	16254858	1996	1996	1996	1996	0
274	20240314	153200	16254858	1996	1996	1996	1996	0
275	20240314	153100	16254858	1996	1996	1996	1996	0
276	20240314	153000	16254858	1996	1996	1996	1996	991
277	20240314	152900	14276822	2010	2010	2010	2010	0
278	20240314	152800	14276822	2010	2010	2010	2010	0
279	20240314	152700	14276822	2010	2010	2010	2010	0
280	20240314	152600	14276822	2010	2010	2010	2010	0
281	20240314	152500	14276822	2010	2010	2010	2010	0
282	20240314	152400	14276822	2010	2010	2010	2010	0
283	20240314	152300	14276822	2010	2010	2010	2010	0
284	20240314	152200	14276822	2010	2010	2010	2010	0
285	20240314	152100	14276822	2010	2010	2010	2010	0
286	20240314	152000	14276822	2010	2010	2010	2010	0
287	20240314	151900	14276822	2010	2005	2010	2005	497
288	20240314	151800	13278422	1999	1999	1999	1999	251
289	20240314	151700	12776673	1999	1999	1999	1999	0
290	20240314	151600	12776673	1999	1999	1999	1999	0
291	20240314	151500	12776673	1999	1999	1999	1999	471
292	20240314	151400	11835144	1999	1999	1999	1999	0
293	20240314	151300	11835144	1999	1999	1999	1999	0
294	20240314	151200	11835144	1999	1999	1999	1999	0
295	20240314	151100	11835144	1999	2000	2000	1999	24
296	20240314	151000	11787167	1999	1999	1999	1999	0
297	20240314	150900	11787167	1999	1999	1999	1999	0
298	20240314	150800	11787167	1999	1999	1999	1999	1
299	20240314	150700	11785168	2000	2000	2000	2000	0
300	20240314	150600	11785168	2000	2000	2000	2000	0
301	20240314	150500	11785168	2000	2000	2000	2000	0
302	20240314	150400	11785168	2000	2005	2005	2000	2
303	20240314	150300	11781163	2000	2000	2000	2000	0
304	20240314	150200	11781163	2000	2000	2000	2000	0
305	20240314	150100	11781163	2000	2000	2000	2000	50
306	20240314	150000	11681163	2000	2000	2000	2000	1
307	20240314	145900	11679163	1999	1999	1999	1999	100
308	20240314	145800	11479263	1999	1999	2000	1999	161
309	20240314	145700	11157299	1999	1999	1999	1999	2
310	20240314	145600	11153301	1999	1999	1999	1999	59
311	20240314	145500	11035360	2000	2000	2000	2000	0
312	20240314	145400	11035360	2000	2000	2000	2000	0
313	20240314	145300	11035360	2000	2000	2000	2000	0
314	20240314	145200	11035360	2000	2000	2000	2000	0
315	20240314	145100	11035360	2000	2000	2000	2000	0
316	20240314	145000	11035360	2000	2000	2000	2000	0
317	20240314	144900	11035360	2000	2000	2000	2000	0
318	20240314	144800	11035360	2000	2000	2000	2000	0
319	20240314	144700	11035360	2000	2000	2000	2000	0
320	20240314	144600	11035360	2000	2000	2000	2000	0
321	20240314	144500	11035360	2000	2000	2000	2000	2
322	20240314	144400	11031360	2000	2000	2000	2000	0
323	20240314	144300	11031360	2000	2000	2000	2000	0
324	20240314	144200	11031360	2000	2000	2000	2000	0
325	20240314	144100	11031360	2000	2000	2000	2000	0
326	20240314	144000	11031360	2000	2000	2000	2000	66
327	20240314	143900	10899360	1999	1999	1999	1999	0
328	20240314	143800	10899360	1999	2000	2000	1999	2
329	20240314	143700	10895361	2000	2000	2000	2000	1
330	20240314	143600	10893361	2000	2000	2000	2000	1
331	20240314	143500	10891361	2000	1999	2000	1999	15
332	20240314	143400	10861365	1999	2000	2000	1999	125
333	20240314	143300	10611489	2000	2000	2000	2000	0
334	20240314	143200	10611489	2000	2000	2000	2000	0
335	20240314	143100	10611489	2000	2000	2000	2000	2
336	20240314	143000	10607489	2000	2000	2000	2000	1
337	20240314	142900	10605489	2000	2000	2000	2000	14
338	20240314	142800	10577489	2000	2000	2000	2000	0
339	20240314	142700	10577489	2000	2000	2000	2000	0
340	20240314	142600	10577489	2000	2000	2000	2000	1
341	20240314	142500	10575489	2000	2000	2000	2000	0
342	20240314	142400	10575489	2000	2000	2000	2000	0
343	20240314	142300	10575489	2000	2000	2000	2000	1
344	20240314	142200	10573489	2000	2000	2000	2000	1
345	20240314	142100	10571489	2000	1999	2000	1999	3
346	20240314	142000	10565491	2000	2000	2000	1999	69
347	20240314	141900	10427493	1999	1999	1999	1999	0
348	20240314	141800	10427493	1999	1999	1999	1999	0
349	20240314	141700	10427493	1999	1999	1999	1999	1
350	20240314	141600	10425494	2000	2000	2000	2000	0
351	20240314	141500	10425494	2000	2000	2000	2000	0
352	20240314	141400	10425494	2000	2000	2000	2000	1
353	20240314	141300	10423494	2000	2000	2000	2000	0
354	20240314	141200	10423494	2000	2000	2000	2000	0
355	20240314	141100	10423494	2000	2000	2000	2000	1
356	20240314	141000	10421494	2000	2000	2000	2000	0
357	20240314	140900	10421494	2000	2000	2000	2000	0
358	20240314	140800	10421494	2000	2000	2000	2000	1
359	20240314	140700	10419494	2000	2000	2000	2000	1
360	20240314	140600	10417494	2000	2000	2000	2000	1
361	20240314	140500	10415494	2000	2000	2000	2000	41
362	20240314	140400	10333494	2000	2000	2000	2000	26
363	20240314	140300	10281494	2000	1999	2000	1999	3
364	20240314	140200	10275496	2000	2000	2000	1999	54
365	20240314	140100	10167498	2000	1999	2000	1999	3
366	20240314	140000	10161500	2000	2000	2000	1999	71
367	20240314	135900	10019504	1999	1999	1999	1999	2
368	20240314	135800	10015506	1999	1999	1999	1999	59
369	20240314	135700	9897565	1999	1999	1999	1999	0
370	20240314	135600	9897565	1999	1999	1999	1999	0
371	20240314	135500	9897565	1999	1999	1999	1999	0
372	20240314	135400	9897565	1999	1999	1999	1999	0
373	20240314	135300	9897565	1999	1999	1999	1999	0
374	20240314	135200	9897565	1999	1999	1999	1999	0
375	20240314	135100	9897565	1999	1999	1999	1999	0
376	20240314	135000	9897565	1999	1999	1999	1999	0
377	20240314	134900	9897565	1999	1999	1999	1999	5
378	20240314	134800	9887570	1999	2000	2000	1999	151
379	20240314	134700	9585607	2000	2000	2000	2000	0
380	20240314	134600	9585607	2000	2000	2000	2000	897
381	20240314	134500	7791607	2005	2005	2005	2005	0
382	20240314	134400	7791607	2005	2005	2005	2005	0
383	20240314	134300	7791607	2005	2005	2005	2005	0
384	20240314	134200	7791607	2005	2005	2005	2005	46
385	20240314	134100	7699377	2005	2005	2005	2005	0
386	20240314	134000	7699377	2005	2005	2005	2005	20
387	20240314	133900	7659277	2000	2000	2000	2000	0
388	20240314	133800	7659277	2000	2000	2000	2000	0
389	20240314	133700	7659277	2000	2000	2000	2000	0
390	20240314	133600	7659277	2000	2000	2000	2000	0
391	20240314	133500	7659277	2000	2000	2000	2000	0
392	20240314	133400	7659277	2000	2000	2000	2000	0
393	20240314	133300	7659277	2000	2000	2000	2000	0
394	20240314	133200	7659277	2000	2000	2000	2000	0
395	20240314	133100	7659277	2000	2000	2000	2000	0
396	20240314	133000	7659277	2000	2000	2000	2000	80
397	20240314	132900	7499277	2005	2005	2005	2005	0
398	20240314	132800	7499277	2005	2005	2005	2005	0
399	20240314	132700	7499277	2005	2005	2005	2005	0
400	20240314	132600	7499277	2005	2005	2005	2005	0
401	20240314	132500	7499277	2005	2005	2005	2005	0
402	20240314	132400	7499277	2005	2005	2005	2005	0
403	20240314	132300	7499277	2005	2005	2005	2005	0
404	20240314	132200	7499277	2005	2005	2005	2005	0
405	20240314	132100	7499277	2005	2005	2005	2005	0
406	20240314	132000	7499277	2005	2005	2005	2005	67
407	20240314	131900	7364942	2005	2005	2005	2005	0
408	20240314	131800	7364942	2005	2005	2005	2005	0
409	20240314	131700	7364942	2005	2005	2005	2005	0
410	20240314	131600	7364942	2005	2005	2005	2005	0
411	20240314	131500	7364942	2005	2005	2005	2005	0
412	20240314	131400	7364942	2005	2005	2005	2005	0
413	20240314	131300	7364942	2005	2005	2005	2005	0
414	20240314	131200	7364942	2005	2005	2005	2005	0
415	20240314	131100	7364942	2005	2005	2005	2005	0
416	20240314	131000	7364942	2005	2005	2005	2005	0
417	20240314	130900	7364942	2005	2005	2005	2005	10
418	20240314	130800	7344892	2005	2005	2005	2005	0
419	20240314	130700	7344892	2005	2005	2005	2005	0
420	20240314	130600	7344892	2005	2005	2005	2005	0
421	20240314	130500	7344892	2005	2005	2005	2005	0
422	20240314	130400	7344892	2005	2005	2005	2005	0
423	20240314	130300	7344892	2005	2005	2005	2005	0
424	20240314	130200	7344892	2005	2005	2005	2005	0
425	20240314	130100	7344892	2005	2005	2005	2005	0
426	20240314	130000	7344892	2005	2010	2010	2005	351
427	20240314	125900	6640802	2005	2005	2005	2005	0
428	20240314	125800	6640802	2005	2005	2005	2005	0
429	20240314	125700	6640802	2005	2005	2005	2005	0
430	20240314	125600	6640802	2005	2010	2010	2005	59
431	20240314	125500	6522497	2010	2010	2010	2010	0
432	20240314	125400	6522497	2010	2010	2010	2010	0
433	20240314	125300	6522497	2010	2010	2010	2010	0
434	20240314	125200	6522497	2010	2010	2010	2010	0
435	20240314	125100	6522497	2010	2010	2010	2010	0
436	20240314	125000	6522497	2010	2010	2010	2010	0
437	20240314	124900	6522497	2010	2010	2010	2010	0
438	20240314	124800	6522497	2010	2010	2010	2010	0
439	20240314	124700	6522497	2010	2010	2010	2010	0
440	20240314	124600	6522497	2010	2010	2010	2010	0
441	20240314	124500	6522497	2010	2010	2010	2010	0
442	20240314	124400	6522497	2010	2010	2010	2010	0
443	20240314	124300	6522497	2010	2010	2010	2010	0
444	20240314	124200	6522497	2010	2010	2010	2010	0
445	20240314	124100	6522497	2010	2010	2010	2010	0
446	20240314	124000	6522497	2010	2010	2010	2010	67
447	20240314	123900	6387827	2010	2010	2010	2010	0
448	20240314	123800	6387827	2010	2010	2010	2010	0
449	20240314	123700	6387827	2010	2010	2010	2010	0
450	20240314	123600	6387827	2010	2010	2010	2010	0
451	20240314	123500	6387827	2010	2010	2010	2010	0
452	20240314	123400	6387827	2010	2010	2010	2010	0
453	20240314	123300	6387827	2010	2010	2010	2010	0
454	20240314	123200	6387827	2010	2010	2010	2010	0
455	20240314	123100	6387827	2010	2010	2010	2010	0
456	20240314	123000	6387827	2010	2010	2010	2010	0
457	20240314	122900	6387827	2010	2010	2010	2010	0
458	20240314	122800	6387827	2010	2010	2010	2010	0
459	20240314	122700	6387827	2010	2010	2010	2010	0
460	20240314	122600	6387827	2010	2010	2010	2010	0
461	20240314	122500	6387827	2010	2010	2010	2010	0
462	20240314	122400	6387827	2010	2010	2010	2010	0
463	20240314	122300	6387827	2010	2010	2010	2010	0
464	20240314	122200	6387827	2010	2010	2010	2010	0
465	20240314	122100	6387827	2010	2010	2010	2010	0
466	20240314	122000	6387827	2010	2010	2010	2010	67
467	20240314	121900	6253157	2010	2010	2010	2010	0
468	20240314	121800	6253157	2010	2010	2010	2010	0
469	20240314	121700	6253157	2010	2010	2010	2010	0
470	20240314	121600	6253157	2010	2010	2010	2010	0
471	20240314	121500	6253157	2010	2010	2010	2010	0
472	20240314	121400	6253157	2010	2010	2010	2010	0
473	20240314	121300	6253157	2010	2010	2010	2010	0
474	20240314	121200	6253157	2010	2010	2010	2010	0
475	20240314	121100	6253157	2010	2010	2010	2010	0
476	20240314	121000	6253157	2010	2010	2010	2010	0
477	20240314	120900	6253157	2010	2010	2010	2010	0
478	20240314	120800	6253157	2010	2010	2010	2010	0
479	20240314	120700	6253157	2010	2010	2010	2010	0
480	20240314	120600	6253157	2010	2010	2010	2010	0
481	20240314	120500	6253157	2010	2010	2010	2010	0
482	20240314	120400	6253157	2010	2010	2010	2010	0
483	20240314	120300	6253157	2010	2010	2010	2010	0
484	20240314	120200	6253157	2010	2010	2010	2010	0
485	20240314	120100	6253157	2010	2010	2010	2010	0
486	20240314	120000	6253157	2010	2010	2010	2010	67
487	20240314	115900	6118487	2005	2005	2005	2005	0
488	20240314	115800	6118487	2005	2005	2005	2005	0
489	20240314	115700	6118487	2005	2005	2005	2005	0
490	20240314	115600	6118487	2005	2005	2005	2005	0
491	20240314	115500	6118487	2005	2005	2005	2005	1
492	20240314	115400	6116482	2005	2005	2005	2005	157
493	20240314	115300	5801697	2005	2005	2005	2005	0
494	20240314	115200	5801697	2005	2005	2005	2005	0
495	20240314	115100	5801697	2005	2005	2005	2005	1
496	20240314	115000	5799692	2010	2010	2010	2010	0
497	20240314	114900	5799692	2010	2010	2010	2010	0
498	20240314	114800	5799692	2010	2010	2010	2010	0
499	20240314	114700	5799692	2010	2010	2010	2010	0
500	20240314	114600	5799692	2010	2010	2010	2010	0
501	20240314	114500	5799692	2010	2010	2010	2010	0
502	20240314	114400	5799692	2010	2010	2010	2010	0
503	20240314	114300	5799692	2010	2010	2010	2010	0
504	20240314	114200	5799692	2010	2010	2010	2010	0
505	20240314	114100	5799692	2010	2005	2010	2005	9
506	20240314	114000	5781607	2005	2005	2005	2005	67
507	20240314	113900	5647272	2005	2005	2005	2005	0
508	20240314	113800	5647272	2005	2005	2005	2005	0
509	20240314	113700	5647272	2005	2005	2005	2005	0
510	20240314	113600	5647272	2005	2005	2005	2005	0
511	20240314	113500	5647272	2005	2005	2005	2005	0
512	20240314	113400	5647272	2005	2005	2005	2005	0
513	20240314	113300	5647272	2005	2005	2005	2005	0
514	20240314	113200	5647272	2005	2005	2005	2005	0
515	20240314	113100	5647272	2005	2005	2005	2005	0
516	20240314	113000	5647272	2005	2005	2005	2005	0
517	20240314	112900	5647272	2005	2005	2005	2005	0
518	20240314	112800	5647272	2005	2005	2005	2005	0
519	20240314	112700	5647272	2005	2005	2005	2005	0
520	20240314	112600	5647272	2005	2005	2005	2005	0
521	20240314	112500	5647272	2005	2005	2005	2005	0
522	20240314	112400	5647272	2005	2005	2005	2005	0
523	20240314	112300	5647272	2005	2005	2005	2005	0
524	20240314	112200	5647272	2005	2005	2005	2005	0
525	20240314	112100	5647272	2005	2005	2005	2005	0
526	20240314	112000	5647272	2005	2005	2005	2005	67
527	20240314	111900	5512937	2005	2005	2005	2005	0
528	20240314	111800	5512937	2005	2005	2005	2005	0
529	20240314	111700	5512937	2005	2005	2005	2005	0
530	20240314	111600	5512937	2005	2005	2005	2005	0
531	20240314	111500	5512937	2005	2005	2005	2005	0
532	20240314	111400	5512937	2005	2005	2005	2005	0
533	20240314	111300	5512937	2005	2005	2005	2005	0
534	20240314	111200	5512937	2005	2005	2005	2005	3
535	20240314	111100	5506922	2000	2000	2000	2000	0
536	20240314	111000	5506922	2000	2000	2000	2000	0
537	20240314	110900	5506922	2000	2000	2000	2000	2
538	20240314	110800	5502922	2005	2005	2005	2005	0
539	20240314	110700	5502922	2005	2005	2005	2005	0
540	20240314	110600	5502922	2005	2005	2005	2005	0
541	20240314	110500	5502922	2005	2005	2005	2005	0
542	20240314	110400	5502922	2005	2005	2005	2005	0
543	20240314	110300	5502922	2005	2005	2005	2005	0
544	20240314	110200	5502922	2005	2005	2005	2005	294
545	20240314	110100	4913452	2010	2010	2010	2010	0
546	20240314	110000	4913452	2010	2010	2010	2010	67
547	20240314	105900	4778782	2010	2010	2010	2010	0
548	20240314	105800	4778782	2010	2010	2010	2010	0
549	20240314	105700	4778782	2010	2010	2010	2010	0
550	20240314	105600	4778782	2010	2010	2010	2010	0
551	20240314	105500	4778782	2010	2010	2010	2010	0
552	20240314	105400	4778782	2010	2010	2010	2010	0
553	20240314	105300	4778782	2010	2010	2010	2010	0
554	20240314	105200	4778782	2010	2010	2010	2010	0
555	20240314	105100	4778782	2010	2010	2010	2010	0
556	20240314	105000	4778782	2010	2010	2010	2010	0
557	20240314	104900	4778782	2010	2010	2010	2010	0
558	20240314	104800	4778782	2010	2010	2010	2010	0
559	20240314	104700	4778782	2010	2010	2010	2010	0
560	20240314	104600	4778782	2010	2010	2010	2010	0
561	20240314	104500	4778782	2010	2005	2010	2005	2
562	20240314	104400	4774767	2010	2010	2010	2010	0
563	20240314	104300	4774767	2010	2010	2010	2010	0
564	20240314	104200	4774767	2010	2010	2010	2010	0
565	20240314	104100	4774767	2010	2010	2010	2010	0
566	20240314	104000	4774767	2010	2010	2010	2010	67
567	20240314	103900	4640097	2010	2010	2010	2010	0
568	20240314	103800	4640097	2010	2010	2010	2010	0
569	20240314	103700	4640097	2010	2010	2010	2010	0
570	20240314	103600	4640097	2010	2010	2010	2010	0
571	20240314	103500	4640097	2010	2010	2010	2010	0
572	20240314	103400	4640097	2010	2010	2010	2010	0
573	20240314	103300	4640097	2010	2010	2010	2010	0
574	20240314	103200	4640097	2010	2010	2010	2010	0
575	20240314	103100	4640097	2010	2010	2010	2010	0
576	20240314	103000	4640097	2010	2010	2010	2010	0
577	20240314	102900	4640097	2010	2010	2010	2010	0
578	20240314	102800	4640097	2010	2010	2010	2010	0
579	20240314	102700	4640097	2010	2010	2010	2010	0
580	20240314	102600	4640097	2010	2010	2010	2010	0
581	20240314	102500	4640097	2010	2010	2010	2010	0
582	20240314	102400	4640097	2010	2010	2010	2010	0
583	20240314	102300	4640097	2010	2010	2010	2010	69
584	20240314	102200	4501407	2015	2015	2015	2015	0
585	20240314	102100	4501407	2015	2015	2015	2015	0
586	20240314	102000	4501407	2015	2015	2015	2015	67
587	20240314	101900	4366402	2015	2015	2015	2015	0
588	20240314	101800	4366402	2015	2015	2015	2015	0
589	20240314	101700	4366402	2015	2015	2015	2015	0
590	20240314	101600	4366402	2015	2015	2015	2015	0
591	20240314	101500	4366402	2015	2015	2015	2015	0
592	20240314	101400	4366402	2015	2015	2015	2015	0
593	20240314	101300	4366402	2015	2015	2015	2015	0
594	20240314	101200	4366402	2015	2015	2015	2015	0
595	20240314	101100	4366402	2015	2015	2015	2015	0
596	20240314	101000	4366402	2015	2015	2015	2015	100
597	20240314	100900	4164902	2010	2010	2010	2010	0
598	20240314	100800	4164902	2010	2010	2010	2010	0
599	20240314	100700	4164902	2010	2010	2010	2010	0
600	20240314	100600	4164902	2010	2010	2010	2010	0
601	20240314	100500	4164902	2010	2010	2010	2010	11
602	20240314	100400	4142792	2015	2015	2015	2015	0
603	20240314	100300	4142792	2015	2015	2015	2015	10
604	20240314	100200	4122642	2010	2010	2010	2010	0
605	20240314	100100	4122642	2010	2010	2010	2010	0
606	20240314	100000	4122642	2010	2010	2010	2010	6
607	20240314	095900	4110582	2010	2010	2010	2010	0
608	20240314	095800	4110582	2010	2010	2010	2010	0
609	20240314	095700	4110582	2010	2010	2010	2010	0
610	20240314	095600	4110582	2010	2010	2010	2010	0
611	20240314	095500	4110582	2010	2010	2010	2010	1
612	20240314	095400	4108572	2015	2010	2015	2010	200
613	20240314	095300	3705607	2015	2010	2015	2010	201
614	20240314	095200	3301592	2010	2010	2010	2010	0
615	20240314	095100	3301592	2010	2010	2010	2010	726
616	20240314	095000	1842332	2005	2005	2005	2005	0
617	20240314	094900	1842332	2005	2005	2005	2005	0
618	20240314	094800	1842332	2005	2005	2005	2005	0
619	20240314	094700	1842332	2005	2005	2005	2005	0
620	20240314	094600	1842332	2005	2005	2005	2005	6
621	20240314	094500	1830302	2005	2005	2005	2005	0
622	20240314	094400	1830302	2005	2005	2005	2005	0
623	20240314	094300	1830302	2005	2005	2005	2005	0
624	20240314	094200	1830302	2005	2005	2005	2005	0
625	20240314	094100	1830302	2005	2005	2005	2005	0
626	20240314	094000	1830302	2005	2005	2005	2005	67
627	20240314	093900	1695967	2005	2005	2005	2005	2
628	20240314	093800	1691957	2000	2000	2000	2000	0
629	20240314	093700	1691957	2000	2000	2000	2000	0
630	20240314	093600	1691957	2000	2000	2000	2000	0
631	20240314	093500	1691957	2000	2000	2000	2000	0
632	20240314	093400	1691957	2000	2000	2000	2000	0
633	20240314	093300	1691957	2000	2000	2000	2000	0
634	20240314	093200	1691957	2000	2000	2000	2000	0
635	20240314	093100	1691957	2000	2000	2000	2000	0
636	20240314	093000	1691957	2000	2000	2000	2000	0
637	20240314	092900	1691957	2000	2000	2000	2000	0
638	20240314	092800	1691957	2000	2000	2000	2000	0
639	20240314	092700	1691957	2000	2000	2000	2000	0
640	20240314	092600	1691957	2000	2000	2000	2000	101
641	20240314	092500	1489957	2010	2010	2010	2010	0
642	20240314	092400	1489957	2010	2010	2010	2010	0
643	20240314	092300	1489957	2010	2010	2010	2010	0
644	20240314	092200	1489957	2010	2010	2010	2010	0
645	20240314	092100	1489957	2010	2010	2010	2010	0
646	20240314	092000	1489957	2010	2010	2010	2010	67
647	20240314	091900	1355287	2000	2000	2000	2000	0
648	20240314	091800	1355287	2000	2000	2000	2000	0
649	20240314	091700	1355287	2000	2000	2000	2000	0
650	20240314	091600	1355287	2000	2000	2000	2000	0
651	20240314	091500	1355287	2000	2000	2000	2000	0
652	20240314	091400	1355287	2000	2000	2000	2000	0
653	20240314	091300	1355287	2000	2000	2000	2000	0
654	20240314	091200	1355287	2000	2000	2000	2000	0
655	20240314	091100	1355287	2000	2000	2000	2000	0
656	20240314	091000	1355287	2000	2000	2000	2000	0
657	20240314	090900	1355287	2000	2000	2000	2000	0
658	20240314	090800	1355287	2000	2000	2000	2000	0
659	20240314	090700	1355287	2000	1995	2010	1994	286
660	20240314	090600	783152	1995	1995	1995	1995	0
661	20240314	090500	783152	1995	1999	1999	1995	150
662	20240314	090400	483890	1999	1999	1999	1999	0
663	20240314	090300	483890	1999	1999	1999	1999	0
664	20240314	090200	483890	1999	1999	1999	1999	0
665	20240314	090100	483890	1999	1999	1999	1999	30
666	20240314	090000	423920	2005	1999	2005	1999	212