KissMeData/285800/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	210300	171214997	1985	1985	1985	1985	1496
3	20250328	210200	171214997	1985	1985	1985	1985	0
4	20250328	210100	171214997	1985	1985	1985	1985	0
5	20250328	210000	171214997	1985	1985	1985	1985	0
6	20250328	205900	171214997	1985	1985	1985	1985	0
7	20250328	205800	171214997	1985	1985	1985	1985	0
8	20250328	205700	171214997	1985	1985	1985	1985	0
9	20250328	205600	171214997	1985	1985	1985	1985	0
10	20250328	205500	171214997	1985	1985	1985	1985	0
11	20250328	205400	171214997	1985	1985	1985	1985	0
12	20250328	205300	171214997	1985	1985	1985	1985	0
13	20250328	205200	171214997	1985	1985	1985	1985	0
14	20250328	205100	171214997	1985	1985	1985	1985	0
15	20250328	205000	171214997	1985	1985	1985	1985	0
16	20250328	204900	171214997	1985	1985	1985	1985	0
17	20250328	204800	171214997	1985	1985	1985	1985	0
18	20250328	204700	171214997	1985	1985	1985	1985	0
19	20250328	204600	171214997	1985	1985	1985	1985	0
20	20250328	204500	171214997	1985	1985	1985	1985	0
21	20250328	204400	171214997	1985	1985	1985	1985	0
22	20250328	204300	171214997	1985	1985	1985	1985	0
23	20250328	204200	171214997	1985	1985	1985	1985	0
24	20250328	204100	171214997	1985	1985	1985	1985	0
25	20250328	204000	171214997	1985	1985	1985	1985	0
26	20250328	203900	171214997	1985	1985	1985	1985	0
27	20250328	203800	171214997	1985	1985	1985	1985	0
28	20250328	203700	171214997	1985	1985	1985	1985	0
29	20250328	203600	171214997	1985	1985	1985	1985	0
30	20250328	203500	171214997	1985	1985	1985	1985	0
31	20250328	203400	171214997	1985	1985	1985	1985	0
32	20250328	203300	171214997	1985	1985	1985	1985	1496
33	20250328	203200	171214997	1985	1985	1985	1985	0
34	20250328	203100	171214997	1985	1985	1985	1985	0
35	20250328	203000	171214997	1985	1985	1985	1985	0
36	20250328	202900	171214997	1985	1985	1985	1985	0
37	20250328	202800	171214997	1985	1985	1985	1985	0
38	20250328	202700	171214997	1985	1985	1985	1985	0
39	20250328	202600	171214997	1985	1985	1985	1985	0
40	20250328	202500	171214997	1985	1985	1985	1985	0
41	20250328	202400	171214997	1985	1985	1985	1985	0
42	20250328	202300	171214997	1985	1985	1985	1985	0
43	20250328	202200	171214997	1985	1985	1985	1985	0
44	20250328	202100	171214997	1985	1985	1985	1985	0
45	20250328	202000	171214997	1985	1985	1985	1985	0
46	20250328	201900	171214997	1985	1985	1985	1985	0
47	20250328	201800	171214997	1985	1985	1985	1985	0
48	20250328	201700	171214997	1985	1985	1985	1985	0
49	20250328	201600	171214997	1985	1985	1985	1985	0
50	20250328	201500	171214997	1985	1985	1985	1985	0
51	20250328	201400	171214997	1985	1985	1985	1985	0
52	20250328	201300	171214997	1985	1985	1985	1985	0
53	20250328	201200	171214997	1985	1985	1985	1985	0
54	20250328	201100	171214997	1985	1985	1985	1985	0
55	20250328	201000	171214997	1985	1985	1985	1985	0
56	20250328	200900	171214997	1985	1985	1985	1985	0
57	20250328	200800	171214997	1985	1985	1985	1985	0
58	20250328	200700	171214997	1985	1985	1985	1985	0
59	20250328	200600	171214997	1985	1985	1985	1985	0
60	20250328	200500	171214997	1985	1985	1985	1985	0
61	20250328	200400	171214997	1985	1985	1985	1985	0
62	20250328	200300	171214997	1985	1985	1985	1985	1496
63	20250328	200200	171214997	1985	1985	1985	1985	0
64	20250328	200100	171214997	1985	1985	1985	1985	0
65	20250328	200000	171214997	1985	1985	1985	1985	0
66	20250328	195900	171214997	1985	1985	1985	1985	0
67	20250328	195800	171214997	1985	1985	1985	1985	0
68	20250328	195700	171214997	1985	1985	1985	1985	0
69	20250328	195600	171214997	1985	1985	1985	1985	0
70	20250328	195500	171214997	1985	1985	1985	1985	0
71	20250328	195400	171214997	1985	1985	1985	1985	0
72	20250328	195300	171214997	1985	1985	1985	1985	0
73	20250328	195200	171214997	1985	1985	1985	1985	0
74	20250328	195100	171214997	1985	1985	1985	1985	0
75	20250328	195000	171214997	1985	1985	1985	1985	0
76	20250328	194900	171214997	1985	1985	1985	1985	0
77	20250328	194800	171214997	1985	1985	1985	1985	0
78	20250328	194700	171214997	1985	1985	1985	1985	0
79	20250328	194600	171214997	1985	1985	1985	1985	0
80	20250328	194500	171214997	1985	1985	1985	1985	0
81	20250328	194400	171214997	1985	1985	1985	1985	0
82	20250328	194300	171214997	1985	1985	1985	1985	0
83	20250328	194200	171214997	1985	1985	1985	1985	0
84	20250328	194100	171214997	1985	1985	1985	1985	0
85	20250328	194000	171214997	1985	1985	1985	1985	0
86	20250328	193900	171214997	1985	1985	1985	1985	0
87	20250328	193800	171214997	1985	1985	1985	1985	0
88	20250328	193700	171214997	1985	1985	1985	1985	0
89	20250328	193600	171214997	1985	1985	1985	1985	0
90	20250328	193500	171214997	1985	1985	1985	1985	0
91	20250328	193400	171214997	1985	1985	1985	1985	0
92	20250328	193300	171214997	1985	1985	1985	1985	1496
93	20250328	193200	171214997	1985	1985	1985	1985	0
94	20250328	193100	171214997	1985	1985	1985	1985	0
95	20250328	193000	171214997	1985	1985	1985	1985	0
96	20250328	192900	171214997	1985	1985	1985	1985	0
97	20250328	192800	171214997	1985	1985	1985	1985	0
98	20250328	192700	171214997	1985	1985	1985	1985	0
99	20250328	192600	171214997	1985	1985	1985	1985	0
100	20250328	192500	171214997	1985	1985	1985	1985	0
101	20250328	192400	171214997	1985	1985	1985	1985	0
102	20250328	192300	171214997	1985	1985	1985	1985	0
103	20250328	192200	171214997	1985	1985	1985	1985	0
104	20250328	192100	171214997	1985	1985	1985	1985	0
105	20250328	192000	171214997	1985	1985	1985	1985	0
106	20250328	191900	171214997	1985	1985	1985	1985	0
107	20250328	191800	171214997	1985	1985	1985	1985	0
108	20250328	191700	171214997	1985	1985	1985	1985	0
109	20250328	191600	171214997	1985	1985	1985	1985	0
110	20250328	191500	171214997	1985	1985	1985	1985	0
111	20250328	191400	171214997	1985	1985	1985	1985	0
112	20250328	191300	171214997	1985	1985	1985	1985	0
113	20250328	191200	171214997	1985	1985	1985	1985	0
114	20250328	191100	171214997	1985	1985	1985	1985	0
115	20250328	191000	171214997	1985	1985	1985	1985	0
116	20250328	190900	171214997	1985	1985	1985	1985	0
117	20250328	190800	171214997	1985	1985	1985	1985	0
118	20250328	190700	171214997	1985	1985	1985	1985	0
119	20250328	190600	171214997	1985	1985	1985	1985	0
120	20250328	190500	171214997	1985	1985	1985	1985	0
121	20250328	190400	171214997	1985	1985	1985	1985	0
122	20250328	190300	171214997	1985	1985	1985	1985	1496
123	20250328	190200	171214997	1985	1985	1985	1985	0
124	20250328	190100	171214997	1985	1985	1985	1985	0
125	20250328	190000	171214997	1985	1985	1985	1985	0
126	20250328	185900	171214997	1985	1985	1985	1985	0
127	20250328	185800	171214997	1985	1985	1985	1985	0
128	20250328	185700	171214997	1985	1985	1985	1985	0
129	20250328	185600	171214997	1985	1985	1985	1985	0
130	20250328	185500	171214997	1985	1985	1985	1985	0
131	20250328	185400	171214997	1985	1985	1985	1985	0
132	20250328	185300	171214997	1985	1985	1985	1985	0
133	20250328	185200	171214997	1985	1985	1985	1985	0
134	20250328	185100	171214997	1985	1985	1985	1985	0
135	20250328	185000	171214997	1985	1985	1985	1985	0
136	20250328	184900	171214997	1985	1985	1985	1985	0
137	20250328	184800	171214997	1985	1985	1985	1985	0
138	20250328	184700	171214997	1985	1985	1985	1985	0
139	20250328	184600	171214997	1985	1985	1985	1985	0
140	20250328	184500	171214997	1985	1985	1985	1985	0
141	20250328	184400	171214997	1985	1985	1985	1985	0
142	20250328	184300	171214997	1985	1985	1985	1985	0
143	20250328	184200	171214997	1985	1985	1985	1985	0
144	20250328	184100	171214997	1985	1985	1985	1985	0
145	20250328	184000	171214997	1985	1985	1985	1985	0
146	20250328	183900	171214997	1985	1985	1985	1985	0
147	20250328	183800	171214997	1985	1985	1985	1985	0
148	20250328	183700	171214997	1985	1985	1985	1985	0
149	20250328	183600	171214997	1985	1985	1985	1985	0
150	20250328	183500	171214997	1985	1985	1985	1985	0
151	20250328	183400	171214997	1985	1985	1985	1985	0
152	20250328	183300	171214997	1985	1985	1985	1985	1496
153	20250328	183200	171214997	1985	1985	1985	1985	0
154	20250328	183100	171214997	1985	1985	1985	1985	0
155	20250328	183000	171214997	1985	1985	1985	1985	0
156	20250328	182900	171214997	1985	1985	1985	1985	0
157	20250328	182800	171214997	1985	1985	1985	1985	0
158	20250328	182700	171214997	1985	1985	1985	1985	0
159	20250328	182600	171214997	1985	1985	1985	1985	0
160	20250328	182500	171214997	1985	1985	1985	1985	0
161	20250328	182400	171214997	1985	1985	1985	1985	0
162	20250328	182300	171214997	1985	1985	1985	1985	0
163	20250328	182200	171214997	1985	1985	1985	1985	0
164	20250328	182100	171214997	1985	1985	1985	1985	0
165	20250328	182000	171214997	1985	1985	1985	1985	0
166	20250328	181900	171214997	1985	1985	1985	1985	0
167	20250328	181800	171214997	1985	1985	1985	1985	0
168	20250328	181700	171214997	1985	1985	1985	1985	0
169	20250328	181600	171214997	1985	1985	1985	1985	0
170	20250328	181500	171214997	1985	1985	1985	1985	0
171	20250328	181400	171214997	1985	1985	1985	1985	0
172	20250328	181300	171214997	1985	1985	1985	1985	0
173	20250328	181200	171214997	1985	1985	1985	1985	0
174	20250328	181100	171214997	1985	1985	1985	1985	0
175	20250328	181000	171214997	1985	1985	1985	1985	0
176	20250328	180900	171214997	1985	1985	1985	1985	0
177	20250328	180800	171214997	1985	1985	1985	1985	0
178	20250328	180700	171214997	1985	1985	1985	1985	0
179	20250328	180600	171214997	1985	1985	1985	1985	0
180	20250328	180500	171214997	1985	1985	1985	1985	0
181	20250328	180400	171214997	1985	1985	1985	1985	0
182	20250328	180300	171214997	1985	1985	1985	1985	1496
183	20250328	180200	171214997	1985	1985	1985	1985	0
184	20250328	180100	171214997	1985	1985	1985	1985	0
185	20250328	180000	171214997	1985	1985	1985	1985	0
186	20250328	175900	171214997	1985	1985	1985	1985	0
187	20250328	175800	171214997	1985	1985	1985	1985	0
188	20250328	175700	171214997	1985	1985	1985	1985	0
189	20250328	175600	171214997	1985	1985	1985	1985	0
190	20250328	175500	171214997	1985	1985	1985	1985	0
191	20250328	175400	171214997	1985	1985	1985	1985	0
192	20250328	175300	171214997	1985	1985	1985	1985	0
193	20250328	175200	171214997	1985	1985	1985	1985	0
194	20250328	175100	171214997	1985	1985	1985	1985	0
195	20250328	175000	171214997	1985	1985	1985	1985	0
196	20250328	174900	171214997	1985	1985	1985	1985	0
197	20250328	174800	171214997	1985	1985	1985	1985	0
198	20250328	174700	171214997	1985	1985	1985	1985	0
199	20250328	174600	171214997	1985	1985	1985	1985	0
200	20250328	174500	171214997	1985	1985	1985	1985	0
201	20250328	174400	171214997	1985	1985	1985	1985	0
202	20250328	174300	171214997	1985	1985	1985	1985	0
203	20250328	174200	171214997	1985	1985	1985	1985	0
204	20250328	174100	171214997	1985	1985	1985	1985	0
205	20250328	174000	171214997	1985	1985	1985	1985	0
206	20250328	173900	171214997	1985	1985	1985	1985	0
207	20250328	173800	171214997	1985	1985	1985	1985	0
208	20250328	173700	171214997	1985	1985	1985	1985	0
209	20250328	173600	171214997	1985	1985	1985	1985	0
210	20250328	173500	171214997	1985	1985	1985	1985	0
211	20250328	173400	171214997	1985	1985	1985	1985	0
212	20250328	173300	171214997	1985	1985	1985	1985	1496
213	20250328	173200	171214997	1985	1985	1985	1985	0
214	20250328	173100	171214997	1985	1985	1985	1985	0
215	20250328	173000	171214997	1985	1985	1985	1985	0
216	20250328	172900	171214997	1985	1985	1985	1985	0
217	20250328	172800	171214997	1985	1985	1985	1985	0
218	20250328	172700	171214997	1985	1985	1985	1985	0
219	20250328	172600	171214997	1985	1985	1985	1985	0
220	20250328	172500	171214997	1985	1985	1985	1985	0
221	20250328	172400	171214997	1985	1985	1985	1985	0
222	20250328	172300	171214997	1985	1985	1985	1985	0
223	20250328	172200	171214997	1985	1985	1985	1985	0
224	20250328	172100	171214997	1985	1985	1985	1985	0
225	20250328	172000	171214997	1985	1985	1985	1985	0
226	20250328	171900	171214997	1985	1985	1985	1985	0
227	20250328	171800	171214997	1985	1985	1985	1985	0
228	20250328	171700	171214997	1985	1985	1985	1985	0
229	20250328	171600	171214997	1985	1985	1985	1985	0
230	20250328	171500	171214997	1985	1985	1985	1985	0
231	20250328	171400	171214997	1985	1985	1985	1985	0
232	20250328	171300	171214997	1985	1985	1985	1985	0
233	20250328	171200	171214997	1985	1985	1985	1985	0
234	20250328	171100	171214997	1985	1985	1985	1985	0
235	20250328	171000	171214997	1985	1985	1985	1985	0
236	20250328	170900	171214997	1985	1985	1985	1985	0
237	20250328	170800	171214997	1985	1985	1985	1985	0
238	20250328	170700	171214997	1985	1985	1985	1985	0
239	20250328	170600	171214997	1985	1985	1985	1985	0
240	20250328	170500	171214997	1985	1985	1985	1985	0
241	20250328	170400	171214997	1985	1985	1985	1985	0
242	20250328	170300	171214997	1985	1985	1985	1985	1496
243	20250328	170200	171214997	1985	1985	1985	1985	0
244	20250328	170100	171214997	1985	1985	1985	1985	0
245	20250328	170000	171214997	1985	1985	1985	1985	0
246	20250328	165900	171214997	1985	1985	1985	1985	0
247	20250328	165800	171214997	1985	1985	1985	1985	0
248	20250328	165700	171214997	1985	1985	1985	1985	0
249	20250328	165600	171214997	1985	1985	1985	1985	0
250	20250328	165500	171214997	1985	1985	1985	1985	0
251	20250328	165400	171214997	1985	1985	1985	1985	0
252	20250328	165300	171214997	1985	1985	1985	1985	0
253	20250328	165200	171214997	1985	1985	1985	1985	0
254	20250328	165100	171214997	1985	1985	1985	1985	0
255	20250328	165000	171214997	1985	1985	1985	1985	0
256	20250328	164900	171214997	1985	1985	1985	1985	0
257	20250328	164800	171214997	1985	1985	1985	1985	0
258	20250328	164700	171214997	1985	1985	1985	1985	0
259	20250328	164600	171214997	1985	1985	1985	1985	0
260	20250328	164500	171214997	1985	1985	1985	1985	0
261	20250328	164400	171214997	1985	1985	1985	1985	0
262	20250328	164300	171214997	1985	1985	1985	1985	0
263	20250328	164200	171214997	1985	1985	1985	1985	0
264	20250328	164100	171214997	1985	1985	1985	1985	0
265	20250328	164000	171214997	1985	1985	1985	1985	0
266	20250328	163900	171214997	1985	1985	1985	1985	0
267	20250328	163800	171214997	1985	1985	1985	1985	0
268	20250328	163700	171214997	1985	1985	1985	1985	0
269	20250328	163600	171214997	1985	1985	1985	1985	0
270	20250328	163500	171214997	1985	1985	1985	1985	0
271	20250328	163400	171214997	1985	1985	1985	1985	0
272	20250328	163300	171214997	1985	1985	1985	1985	1496
273	20250328	163200	171214997	1985	1985	1985	1985	0
274	20250328	163100	171214997	1985	1985	1985	1985	0
275	20250328	163000	171214997	1985	1985	1985	1985	0
276	20250328	162900	171214997	1985	1985	1985	1985	0
277	20250328	162800	171214997	1985	1985	1985	1985	0
278	20250328	162700	171214997	1985	1985	1985	1985	0
279	20250328	162600	171214997	1985	1985	1985	1985	0
280	20250328	162500	171214997	1985	1985	1985	1985	0
281	20250328	162400	171214997	1985	1985	1985	1985	0
282	20250328	162300	171214997	1985	1985	1985	1985	0
283	20250328	162200	171214997	1985	1985	1985	1985	0
284	20250328	162100	171214997	1985	1985	1985	1985	0
285	20250328	162000	171214997	1985	1985	1985	1985	0
286	20250328	161900	171214997	1985	1985	1985	1985	0
287	20250328	161800	171214997	1985	1985	1985	1985	0
288	20250328	161700	171214997	1985	1985	1985	1985	0
289	20250328	161600	171214997	1985	1985	1985	1985	0
290	20250328	161500	171214997	1985	1985	1985	1985	0
291	20250328	161400	171214997	1985	1985	1985	1985	0
292	20250328	161300	171214997	1985	1985	1985	1985	0
293	20250328	161200	171214997	1985	1985	1985	1985	0
294	20250328	161100	171214997	1985	1985	1985	1985	0
295	20250328	161000	171214997	1985	1985	1985	1985	0
296	20250328	160900	171214997	1985	1985	1985	1985	0
297	20250328	160800	171214997	1985	1985	1985	1985	0
298	20250328	160700	171214997	1985	1985	1985	1985	0
299	20250328	160600	171214997	1985	1985	1985	1985	0
300	20250328	160500	171214997	1985	1985	1985	1985	0
301	20250328	160400	171214997	1985	1985	1985	1985	0
302	20250328	160300	171214997	1985	1985	1985	1985	1496
303	20250328	160200	171214997	1985	1985	1985	1985	0
304	20250328	160100	171214997	1985	1985	1985	1985	0
305	20250328	160000	171214997	1985	1985	1985	1985	0
306	20250328	155900	171214997	1985	1985	1985	1985	0
307	20250328	155800	171214997	1985	1985	1985	1985	0
308	20250328	155700	171214997	1985	1985	1985	1985	0
309	20250328	155600	171214997	1985	1985	1985	1985	0
310	20250328	155500	171214997	1985	1985	1985	1985	0
311	20250328	155400	171214997	1985	1985	1985	1985	0
312	20250328	155300	171214997	1985	1985	1985	1985	0
313	20250328	155200	171214997	1985	1985	1985	1985	0
314	20250328	155100	171214997	1985	1985	1985	1985	0
315	20250328	155000	171214997	1985	1985	1985	1985	0
316	20250328	154900	171214997	1985	1985	1985	1985	0
317	20250328	154800	171214997	1985	1985	1985	1985	0
318	20250328	154700	171214997	1985	1985	1985	1985	0
319	20250328	154600	171214997	1985	1985	1985	1985	0
320	20250328	154500	171214997	1985	1985	1985	1985	0
321	20250328	154400	171214997	1985	1985	1985	1985	0
322	20250328	154300	171214997	1985	1985	1985	1985	0
323	20250328	154200	171214997	1985	1985	1985	1985	0
324	20250328	154100	171214997	1985	1985	1985	1985	0
325	20250328	154000	171214997	1985	1985	1985	1985	0
326	20250328	153900	171214997	1985	1985	1985	1985	0
327	20250328	153800	171214997	1985	1985	1985	1985	0
328	20250328	153700	171214997	1985	1985	1985	1985	0
329	20250328	153600	171214997	1985	1985	1985	1985	0
330	20250328	153500	171214997	1985	1985	1985	1985	0
331	20250328	153400	171214997	1985	1985	1985	1985	0
332	20250328	153300	171214997	1985	1985	1985	1985	1496
333	20250328	153200	171214997	1985	1985	1985	1985	0
334	20250328	153100	171214997	1985	1985	1985	1985	0
335	20250328	153000	171214997	1985	1985	1985	1985	1496
336	20250328	152900	168245437	1979	1979	1979	1979	0
337	20250328	152800	168245437	1979	1979	1979	1979	0
338	20250328	152700	168245437	1979	1979	1979	1979	0
339	20250328	152600	168245437	1979	1979	1979	1979	0
340	20250328	152500	168245437	1979	1979	1979	1979	0
341	20250328	152400	168245437	1979	1979	1979	1979	0
342	20250328	152300	168245437	1979	1979	1979	1979	0
343	20250328	152200	168245437	1979	1979	1979	1979	0
344	20250328	152100	168245437	1979	1979	1979	1979	0
345	20250328	152000	168245437	1979	1979	1979	1979	0
346	20250328	151900	168245437	1979	1979	1984	1979	25
347	20250328	151800	168195939	1984	1986	1986	1979	120
348	20250328	151700	167957682	1986	1986	1986	1986	21
349	20250328	151600	167915976	1985	1985	1985	1985	1
350	20250328	151500	167913991	1987	1979	1987	1979	2
351	20250328	151400	167910025	1978	1978	1978	1978	0
352	20250328	151300	167910025	1978	1978	1978	1978	0
353	20250328	151200	167910025	1978	1978	1978	1978	0
354	20250328	151100	167910025	1978	1978	1978	1978	0
355	20250328	151000	167910025	1978	1978	1978	1978	0
356	20250328	150900	167910025	1978	1981	1981	1978	2849
357	20250328	150800	162268382	1998	1998	1998	1998	0
358	20250328	150700	162268382	1998	1998	1998	1998	0
359	20250328	150600	162268382	1998	1998	1998	1998	0
360	20250328	150500	162268382	1998	1998	1998	1998	0
361	20250328	150400	162268382	1998	1998	1998	1998	1
362	20250328	150300	162266384	1985	1985	1985	1985	0
363	20250328	150200	162266384	1985	1998	1998	1985	15
364	20250328	150100	162236570	1998	1998	1998	1998	0
365	20250328	150000	162236570	1998	1998	1998	1998	1
366	20250328	145900	162234572	1985	1985	1986	1985	193
367	20250328	145800	161851460	1985	1985	1985	1985	0
368	20250328	145700	161851460	1985	1985	1985	1985	0
369	20250328	145600	161851460	1985	1985	1985	1985	0
370	20250328	145500	161851460	1985	1985	1985	1985	0
371	20250328	145400	161851460	1985	1985	1985	1985	0
372	20250328	145300	161851460	1985	1985	1985	1985	0
373	20250328	145200	161851460	1985	1985	1985	1985	0
374	20250328	145100	161851460	1985	1985	1985	1985	0
375	20250328	145000	161851460	1985	1985	1985	1985	0
376	20250328	144900	161851460	1985	1985	1985	1985	300
377	20250328	144800	161255960	1985	1985	1985	1985	200
378	20250328	144700	160858960	1985	1985	1985	1985	0
379	20250328	144600	160858960	1985	1985	1985	1985	0
380	20250328	144500	160858960	1985	1985	1985	1985	500
381	20250328	144400	159866460	1985	1985	1985	1985	0
382	20250328	144300	159866460	1985	1985	1985	1985	0
383	20250328	144200	159866460	1985	1985	1985	1985	0
384	20250328	144100	159866460	1985	1985	1985	1985	0
385	20250328	144000	159866460	1985	1985	1985	1985	0
386	20250328	143900	159866460	1985	1985	1985	1985	1
387	20250328	143800	159864475	1977	1977	1977	1977	0
388	20250328	143700	159864475	1977	1977	1977	1977	0
389	20250328	143600	159864475	1977	1977	1977	1977	83
390	20250328	143500	159700384	1980	1982	1982	1980	995
391	20250328	143400	157729278	1985	1985	1985	1985	1
392	20250328	143300	157727293	1981	1981	1981	1981	0
393	20250328	143200	157727293	1981	1981	1981	1981	0
394	20250328	143100	157727293	1981	1981	1981	1981	100
395	20250328	143000	157529193	1981	1981	1981	1981	0
396	20250328	142900	157529193	1981	1981	1981	1981	0
397	20250328	142800	157529193	1981	1981	1981	1981	0
398	20250328	142700	157529193	1981	1981	1981	1981	20
399	20250328	142600	157489573	1980	1980	1980	1980	0
400	20250328	142500	157489573	1980	1980	1980	1980	0
401	20250328	142400	157489573	1980	1980	1980	1980	914
402	20250328	142300	155679853	1980	1980	1980	1980	0
403	20250328	142200	155679853	1980	1980	1980	1980	0
404	20250328	142100	155679853	1980	1980	1980	1980	0
405	20250328	142000	155679853	1980	1980	1980	1980	0
406	20250328	141900	155679853	1980	1980	1980	1980	0
407	20250328	141800	155679853	1980	1980	1980	1980	0
408	20250328	141700	155679853	1980	1980	1980	1980	0
409	20250328	141600	155679853	1980	1980	1980	1980	0
410	20250328	141500	155679853	1980	1978	1980	1978	104
411	20250328	141400	155473955	1985	1985	1985	1985	0
412	20250328	141300	155473955	1985	1980	1985	1978	421
413	20250328	141200	154640385	1987	1987	1987	1987	0
414	20250328	141100	154640385	1987	1987	1987	1987	0
415	20250328	141000	154640385	1987	1987	1987	1987	0
416	20250328	140900	154640385	1987	1987	1987	1987	0
417	20250328	140800	154640385	1987	1981	1987	1981	30
418	20250328	140700	154580824	1988	1988	1988	1988	0
419	20250328	140600	154580824	1988	1988	1988	1988	0
420	20250328	140500	154580824	1988	1988	1988	1988	0
421	20250328	140400	154580824	1988	1988	1988	1988	0
422	20250328	140300	154580824	1988	1988	1988	1988	0
423	20250328	140200	154580824	1988	1988	1988	1988	0
424	20250328	140100	154580824	1988	1988	1988	1988	0
425	20250328	140000	154580824	1988	1988	1988	1988	0
426	20250328	135900	154580824	1988	1988	1988	1988	0
427	20250328	135800	154580824	1988	1988	1988	1988	0
428	20250328	135700	154580824	1988	1988	1988	1988	17
429	20250328	135600	154547028	1988	1988	1988	1988	0
430	20250328	135500	154547028	1988	1988	1988	1988	0
431	20250328	135400	154547028	1988	1988	1988	1988	0
432	20250328	135300	154547028	1988	1988	1988	1988	0
433	20250328	135200	154547028	1988	1988	1988	1988	0
434	20250328	135100	154547028	1988	1988	1988	1988	0
435	20250328	135000	154547028	1988	1988	1988	1988	0
436	20250328	134900	154547028	1988	1988	1988	1988	0
437	20250328	134800	154547028	1988	1988	1988	1988	5
438	20250328	134700	154537088	1988	1988	1988	1988	0
439	20250328	134600	154537088	1988	1988	1988	1988	0
440	20250328	134500	154537088	1988	1988	1988	1988	0
441	20250328	134400	154537088	1988	1988	1988	1988	0
442	20250328	134300	154537088	1988	1988	1988	1988	0
443	20250328	134200	154537088	1988	1988	1988	1988	0
444	20250328	134100	154537088	1988	1988	1988	1988	0
445	20250328	134000	154537088	1988	1988	1988	1988	1
446	20250328	133900	154535100	1979	1981	1981	1979	847
447	20250328	133800	152857929	1982	1982	1982	1982	217
448	20250328	133700	152427835	1982	1982	1982	1982	7
449	20250328	133600	152413961	1990	1990	1990	1990	1
450	20250328	133500	152411971	1983	1984	1984	1983	4
451	20250328	133400	152404036	1984	1984	1984	1984	0
452	20250328	133300	152404036	1984	1986	1986	1984	277
453	20250328	133200	151854328	1985	1985	1985	1985	0
454	20250328	133100	151854328	1985	1985	1985	1985	1
455	20250328	133000	151852343	1985	1985	1985	1985	0
456	20250328	132900	151852343	1985	1985	1985	1985	0
457	20250328	132800	151852343	1985	1990	1990	1985	1520
458	20250328	132700	148835043	1985	1985	1985	1985	0
459	20250328	132600	148835043	1985	1985	1985	1985	54
460	20250328	132500	148727853	1986	1986	1986	1986	20
461	20250328	132400	148688133	1986	1986	1986	1986	20
462	20250328	132300	148648413	1986	1986	1986	1986	1
463	20250328	132200	148646427	1986	1987	1995	1986	104
464	20250328	132100	148439773	1997	1997	1997	1997	0
465	20250328	132000	148439773	1997	1997	1997	1997	0
466	20250328	131900	148439773	1997	1997	1997	1997	0
467	20250328	131800	148439773	1997	1997	1997	1997	0
468	20250328	131700	148439773	1997	1997	1997	1997	1
469	20250328	131600	148437776	1988	1988	1989	1988	303
470	20250328	131500	147835362	1989	1989	1989	1989	100
471	20250328	131400	147636462	1988	1988	1988	1988	0
472	20250328	131300	147636462	1988	1988	1988	1988	0
473	20250328	131200	147636462	1988	1988	1988	1988	0
474	20250328	131100	147636462	1988	1988	1988	1988	1
475	20250328	131000	147634474	1989	2005	2005	1989	29792
476	20250328	130900	88056142	2000	2000	2000	2000	0
477	20250328	130800	88056142	2000	2000	2000	2000	0
478	20250328	130700	88056142	2000	2000	2000	2000	0
479	20250328	130600	88056142	2000	2000	2000	2000	0
480	20250328	130500	88056142	2000	2000	2000	2000	128
481	20250328	130400	87800142	2000	2000	2000	2000	0
482	20250328	130300	87800142	2000	2000	2000	2000	0
483	20250328	130200	87800142	2000	2000	2000	2000	0
484	20250328	130100	87800142	2000	2000	2000	2000	6000
485	20250328	130000	75800142	2015	2015	2015	2015	0
486	20250328	125900	75800142	2015	2015	2015	2015	0
487	20250328	125800	75800142	2015	2015	2015	2015	0
488	20250328	125700	75800142	2015	2015	2015	2015	0
489	20250328	125600	75800142	2015	2015	2015	2015	0
490	20250328	125500	75800142	2015	2015	2015	2015	0
491	20250328	125400	75800142	2015	2015	2015	2015	0
492	20250328	125300	75800142	2015	2015	2015	2015	0
493	20250328	125200	75800142	2015	2015	2015	2015	0
494	20250328	125100	75800142	2015	2015	2015	2015	0
495	20250328	125000	75800142	2015	2015	2015	2015	0
496	20250328	124900	75800142	2015	2015	2015	2015	0
497	20250328	124800	75800142	2015	2000	2015	2000	2101
498	20250328	124700	71598127	2015	2015	2015	2015	1
499	20250328	124600	71596112	2000	2000	2000	2000	1
500	20250328	124500	71594112	2015	2015	2015	2015	1
501	20250328	124400	71592097	2010	2010	2010	2010	0
502	20250328	124300	71592097	2010	2010	2010	2010	1000
503	20250328	124200	69582097	2010	2010	2010	2010	0
504	20250328	124100	69582097	2010	2010	2010	2010	0
505	20250328	124000	69582097	2010	2010	2010	2010	0
506	20250328	123900	69582097	2010	2010	2010	2010	0
507	20250328	123800	69582097	2010	2010	2010	2010	0
508	20250328	123700	69582097	2010	2005	2010	2005	281
509	20250328	123600	69018667	2010	2010	2010	2010	0
510	20250328	123500	69018667	2010	2010	2010	2010	0
511	20250328	123400	69018667	2010	2010	2010	2010	0
512	20250328	123300	69018667	2010	2010	2010	2010	0
513	20250328	123200	69018667	2010	2010	2010	2010	0
514	20250328	123100	69018667	2010	2010	2010	2010	0
515	20250328	123000	69018667	2010	2010	2010	2010	0
516	20250328	122900	69018667	2010	2010	2010	2010	0
517	20250328	122800	69018667	2010	2010	2010	2010	0
518	20250328	122700	69018667	2010	2010	2010	2010	0
519	20250328	122600	69018667	2010	2010	2010	2010	0
520	20250328	122500	69018667	2010	2010	2010	2010	0
521	20250328	122400	69018667	2010	2010	2010	2010	1
522	20250328	122300	69016657	2005	2005	2005	2005	724
523	20250328	122200	67565037	2010	2010	2010	2010	0
524	20250328	122100	67565037	2010	2010	2010	2010	1000
525	20250328	122000	65555037	2000	2000	2000	2000	0
526	20250328	121900	65555037	2000	2000	2000	2000	0
527	20250328	121800	65555037	2000	2000	2000	2000	0
528	20250328	121700	65555037	2000	2000	2000	2000	0
529	20250328	121600	65555037	2000	2000	2000	2000	0
530	20250328	121500	65555037	2000	2000	2000	2000	0
531	20250328	121400	65555037	2000	2000	2000	2000	1209
532	20250328	121300	63137037	2000	2000	2000	2000	4048
533	20250328	121200	55041037	2005	2005	2005	2005	0
534	20250328	121100	55041037	2005	2005	2005	2005	0
535	20250328	121000	55041037	2005	2005	2005	2005	0
536	20250328	120900	55041037	2005	2005	2005	2005	0
537	20250328	120800	55041037	2005	2005	2005	2005	498
538	20250328	120700	54042547	2005	2005	2005	2005	0
539	20250328	120600	54042547	2005	2005	2005	2005	0
540	20250328	120500	54042547	2005	2005	2005	2005	0
541	20250328	120400	54042547	2005	2005	2005	2005	289
542	20250328	120300	53463102	2005	2005	2005	2005	200
543	20250328	120200	53062102	2010	2010	2010	2010	0
544	20250328	120100	53062102	2010	2010	2010	2010	0
545	20250328	120000	53062102	2010	2010	2010	2010	0
546	20250328	115900	53062102	2010	2010	2010	2010	0
547	20250328	115800	53062102	2010	2010	2010	2010	0
548	20250328	115700	53062102	2010	2010	2010	2010	0
549	20250328	115600	53062102	2010	2010	2010	2010	0
550	20250328	115500	53062102	2010	2010	2010	2010	0
551	20250328	115400	53062102	2010	2010	2010	2010	0
552	20250328	115300	53062102	2010	2010	2010	2010	1
553	20250328	115200	53060092	2005	2005	2005	2005	11
554	20250328	115100	53038037	2010	2010	2010	2010	0
555	20250328	115000	53038037	2010	2010	2010	2010	0
556	20250328	114900	53038037	2010	2010	2010	2010	0
557	20250328	114800	53038037	2010	2010	2010	2010	0
558	20250328	114700	53038037	2010	2010	2010	2010	0
559	20250328	114600	53038037	2010	2010	2010	2010	0
560	20250328	114500	53038037	2010	2010	2010	2010	1
561	20250328	114400	53036027	2000	2000	2000	2000	1051
562	20250328	114300	50934027	2010	2010	2010	2010	0
563	20250328	114200	50934027	2010	2010	2010	2010	0
564	20250328	114100	50934027	2010	2010	2010	2010	0
565	20250328	114000	50934027	2010	2010	2010	2010	0
566	20250328	113900	50934027	2010	2010	2010	2010	0
567	20250328	113800	50934027	2010	2010	2010	2010	0
568	20250328	113700	50934027	2010	2010	2010	2010	0
569	20250328	113600	50934027	2010	2010	2010	2010	0
570	20250328	113500	50934027	2010	2010	2010	2010	0
571	20250328	113400	50934027	2010	2010	2010	2010	0
572	20250328	113300	50934027	2010	2010	2010	2010	0
573	20250328	113200	50934027	2010	2010	2010	2010	1
574	20250328	113100	50932017	2000	2000	2000	2000	0
575	20250328	113000	50932017	2000	2000	2000	2000	0
576	20250328	112900	50932017	2000	2000	2000	2000	0
577	20250328	112800	50932017	2000	2000	2000	2000	0
578	20250328	112700	50932017	2000	2000	2000	2000	0
579	20250328	112600	50932017	2000	2000	2000	2000	0
580	20250328	112500	50932017	2000	2000	2000	2000	65
581	20250328	112400	50802017	2010	2010	2010	2010	0
582	20250328	112300	50802017	2010	2010	2010	2010	0
583	20250328	112200	50802017	2010	2010	2010	2010	0
584	20250328	112100	50802017	2010	2010	2010	2010	0
585	20250328	112000	50802017	2010	2010	2010	2010	0
586	20250328	111900	50802017	2010	2010	2010	2010	0
587	20250328	111800	50802017	2010	2010	2010	2010	0
588	20250328	111700	50802017	2010	2010	2010	2010	0
589	20250328	111600	50802017	2010	2010	2010	2010	0
590	20250328	111500	50802017	2010	2010	2010	2010	0
591	20250328	111400	50802017	2010	2005	2010	2005	194
592	20250328	111300	50413042	2010	2010	2010	2010	0
593	20250328	111200	50413042	2010	2010	2010	2010	0
594	20250328	111100	50413042	2010	2010	2010	2010	0
595	20250328	111000	50413042	2010	2010	2010	2010	0
596	20250328	110900	50413042	2010	2010	2010	2010	0
597	20250328	110800	50413042	2010	2010	2010	2010	0
598	20250328	110700	50413042	2010	2010	2010	2010	0
599	20250328	110600	50413042	2010	2010	2010	2010	0
600	20250328	110500	50413042	2010	2010	2010	2010	0
601	20250328	110400	50413042	2010	2010	2010	2010	0
602	20250328	110300	50413042	2010	2010	2010	2010	0
603	20250328	110200	50413042	2010	2010	2010	2010	0
604	20250328	110100	50413042	2010	2010	2010	2010	0
605	20250328	110000	50413042	2010	2010	2010	2010	0
606	20250328	105900	50413042	2010	2010	2010	2010	0
607	20250328	105800	50413042	2010	2010	2010	2010	0
608	20250328	105700	50413042	2010	2010	2010	2010	0
609	20250328	105600	50413042	2010	2010	2010	2010	0
610	20250328	105500	50413042	2010	2010	2010	2010	1
611	20250328	105400	50411032	2005	2005	2005	2005	555
612	20250328	105300	49298257	2010	2010	2010	2010	0
613	20250328	105200	49298257	2010	2010	2010	2010	0
614	20250328	105100	49298257	2010	2010	2010	2010	0
615	20250328	105000	49298257	2010	2010	2010	2010	1
616	20250328	104900	49296247	2005	2005	2005	2005	0
617	20250328	104800	49296247	2005	2005	2005	2005	0
618	20250328	104700	49296247	2005	2005	2005	2005	0
619	20250328	104600	49296247	2005	2005	2005	2005	2
620	20250328	104500	49292237	2005	2005	2005	2005	0
621	20250328	104400	49292237	2005	2005	2005	2005	758
622	20250328	104300	47772447	2010	2010	2010	2010	0
623	20250328	104200	47772447	2010	2010	2010	2010	1
624	20250328	104100	47770437	2010	2010	2010	2010	0
625	20250328	104000	47770437	2010	2010	2010	2010	0
626	20250328	103900	47770437	2010	2010	2010	2010	0
627	20250328	103800	47770437	2010	2010	2010	2010	4
628	20250328	103700	47762397	2010	2010	2010	2010	1834
629	20250328	103600	44076057	2005	2005	2005	2005	0
630	20250328	103500	44076057	2005	2005	2005	2005	0
631	20250328	103400	44076057	2005	2005	2005	2005	0
632	20250328	103300	44076057	2005	2005	2005	2005	0
633	20250328	103200	44076057	2005	2005	2005	2005	40
634	20250328	103100	43995857	2010	2010	2010	2010	0
635	20250328	103000	43995857	2010	2010	2010	2010	0
636	20250328	102900	43995857	2010	2010	2010	2010	0
637	20250328	102800	43995857	2010	2010	2010	2010	50
638	20250328	102700	43895357	2010	2010	2010	2010	0
639	20250328	102600	43895357	2010	2010	2010	2010	0
640	20250328	102500	43895357	2010	2010	2010	2010	0
641	20250328	102400	43895357	2010	2010	2010	2010	0
642	20250328	102300	43895357	2010	2010	2010	2010	0
643	20250328	102200	43895357	2010	2010	2010	2010	0
644	20250328	102100	43895357	2010	2005	2010	2005	73
645	20250328	102000	43748987	2010	2010	2010	2010	0
646	20250328	101900	43748987	2010	2010	2010	2010	0
647	20250328	101800	43748987	2010	2010	2010	2010	0
648	20250328	101700	43748987	2010	2010	2010	2010	80
649	20250328	101600	43588187	2010	2005	2010	2000	1101
650	20250328	101500	41385427	2000	2000	2000	2000	0
651	20250328	101400	41385427	2000	2000	2000	2000	1054
652	20250328	101300	39277427	2010	2010	2010	2010	0
653	20250328	101200	39277427	2010	2010	2010	2010	0
654	20250328	101100	39277427	2010	2000	2010	2000	2
655	20250328	101000	39273417	2010	2010	2010	2010	0
656	20250328	100900	39273417	2010	2010	2010	2010	0
657	20250328	100800	39273417	2010	2010	2010	2010	11
658	20250328	100700	39251307	2010	2010	2010	2010	0
659	20250328	100600	39251307	2010	2010	2010	2010	0
660	20250328	100500	39251307	2010	2010	2010	2010	0
661	20250328	100400	39251307	2010	2010	2010	2010	0
662	20250328	100300	39251307	2010	2010	2010	2010	146
663	20250328	100200	38957847	2010	2010	2010	2010	0
664	20250328	100100	38957847	2010	2000	2010	2000	54
665	20250328	100000	38849837	2010	2010	2010	2010	18
666	20250328	095900	38813657	2010	2010	2010	2010	0
667	20250328	095800	38813657	2010	2010	2010	2010	1
668	20250328	095700	38811647	2005	2005	2005	2005	0
669	20250328	095600	38811647	2005	2005	2005	2005	0
670	20250328	095500	38811647	2005	2005	2005	2005	517
671	20250328	095400	37775062	2010	2005	2010	2005	523
672	20250328	095300	36726330	2005	2005	2005	2005	0
673	20250328	095200	36726330	2005	2005	2005	2005	0
674	20250328	095100	36726330	2005	2005	2005	2005	1
675	20250328	095000	36724325	2005	2005	2005	2005	0
676	20250328	094900	36724325	2005	2005	2005	2005	0
677	20250328	094800	36724325	2005	2005	2005	2005	0
678	20250328	094700	36724325	2005	2005	2005	2005	1
679	20250328	094600	36722320	2005	2005	2005	2005	1
680	20250328	094500	36720315	2000	2000	2000	2000	0
681	20250328	094400	36720315	2000	2005	2005	2000	1049
682	20250328	094300	34622070	2005	2005	2005	2005	43
683	20250328	094200	34535855	2005	2005	2005	2005	8
684	20250328	094100	34519815	2000	2000	2000	2000	2810
685	20250328	094000	28899815	2000	2005	2005	2000	4335
686	20250328	093900	20224095	2020	2020	2020	2020	0
687	20250328	093800	20224095	2020	2020	2020	2020	0
688	20250328	093700	20224095	2020	2020	2020	2020	0
689	20250328	093600	20224095	2020	2020	2020	2020	0
690	20250328	093500	20224095	2020	2020	2020	2020	0
691	20250328	093400	20224095	2020	2020	2020	2020	0
692	20250328	093300	20224095	2020	2020	2020	2020	1
693	20250328	093200	20222075	2005	2005	2005	2005	68
694	20250328	093100	20085735	2020	2020	2020	2020	0
695	20250328	093000	20085735	2020	2005	2020	2005	137
696	20250328	092900	19810300	2020	2020	2020	2020	0
697	20250328	092800	19810300	2020	2020	2020	2020	0
698	20250328	092700	19810300	2020	2020	2020	2020	1
699	20250328	092600	19808280	2000	2000	2000	2000	0
700	20250328	092500	19808280	2000	2000	2000	2000	0
701	20250328	092400	19808280	2000	2015	2025	2000	4200
702	20250328	092300	11401090	2015	2015	2015	2015	0
703	20250328	092200	11401090	2015	2015	2015	2015	171
704	20250328	092100	11056525	2020	2025	2025	2020	2262
705	20250328	092000	6479140	2045	2045	2045	2045	0
706	20250328	091900	6479140	2045	2045	2045	2045	0
707	20250328	091800	6479140	2045	2045	2045	2045	0
708	20250328	091700	6479140	2045	2045	2045	2045	0
709	20250328	091600	6479140	2045	2045	2045	2045	0
710	20250328	091500	6479140	2045	2045	2045	2045	0
711	20250328	091400	6479140	2045	2025	2045	2025	56
712	20250328	091300	6365720	2050	2050	2050	2050	0
713	20250328	091200	6365720	2050	2050	2050	2050	0
714	20250328	091100	6365720	2050	2040	2050	2040	512
715	20250328	091000	5319630	2020	2025	2050	2020	651
716	20250328	090900	4001825	2025	2025	2025	2025	11
717	20250328	090800	3979550	2025	2025	2025	2025	0
718	20250328	090700	3979550	2025	2025	2025	2025	0
719	20250328	090600	3979550	2025	2025	2025	2025	0
720	20250328	090500	3979550	2025	2030	2030	2025	1116
721	20250328	090400	1719645	2050	2035	2050	2035	103
722	20250328	090300	1510015	2060	2040	2060	2040	2
723	20250328	090200	1505915	2045	2045	2045	2045	0
724	20250328	090100	1505915	2045	2045	2045	2045	704
725	20250328	090000	66235	2065	2070	2070	2065	32