KissMeData/309930/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	212000	43840957	1989	1989	1989	1989	3866
3	20250305	211900	43840957	1989	1989	1989	1989	0
4	20250305	211800	43840957	1989	1989	1989	1989	0
5	20250305	211700	43840957	1989	1989	1989	1989	0
6	20250305	211600	43840957	1989	1989	1989	1989	0
7	20250305	211500	43840957	1989	1989	1989	1989	0
8	20250305	211400	43840957	1989	1989	1989	1989	0
9	20250305	211300	43840957	1989	1989	1989	1989	0
10	20250305	211200	43840957	1989	1989	1989	1989	0
11	20250305	211100	43840957	1989	1989	1989	1989	0
12	20250305	211000	43840957	1989	1989	1989	1989	0
13	20250305	210900	43840957	1989	1989	1989	1989	0
14	20250305	210800	43840957	1989	1989	1989	1989	0
15	20250305	210700	43840957	1989	1989	1989	1989	0
16	20250305	210600	43840957	1989	1989	1989	1989	0
17	20250305	210500	43840957	1989	1989	1989	1989	0
18	20250305	210400	43840957	1989	1989	1989	1989	0
19	20250305	210300	43840957	1989	1989	1989	1989	0
20	20250305	210200	43840957	1989	1989	1989	1989	0
21	20250305	210100	43840957	1989	1989	1989	1989	0
22	20250305	210000	43840957	1989	1989	1989	1989	0
23	20250305	205900	43840957	1989	1989	1989	1989	0
24	20250305	205800	43840957	1989	1989	1989	1989	0
25	20250305	205700	43840957	1989	1989	1989	1989	0
26	20250305	205600	43840957	1989	1989	1989	1989	0
27	20250305	205500	43840957	1989	1989	1989	1989	0
28	20250305	205400	43840957	1989	1989	1989	1989	0
29	20250305	205300	43840957	1989	1989	1989	1989	0
30	20250305	205200	43840957	1989	1989	1989	1989	0
31	20250305	205100	43840957	1989	1989	1989	1989	0
32	20250305	205000	43840957	1989	1989	1989	1989	3866
33	20250305	204900	43840957	1989	1989	1989	1989	0
34	20250305	204800	43840957	1989	1989	1989	1989	0
35	20250305	204700	43840957	1989	1989	1989	1989	0
36	20250305	204600	43840957	1989	1989	1989	1989	0
37	20250305	204500	43840957	1989	1989	1989	1989	0
38	20250305	204400	43840957	1989	1989	1989	1989	0
39	20250305	204300	43840957	1989	1989	1989	1989	0
40	20250305	204200	43840957	1989	1989	1989	1989	0
41	20250305	204100	43840957	1989	1989	1989	1989	0
42	20250305	204000	43840957	1989	1989	1989	1989	0
43	20250305	203900	43840957	1989	1989	1989	1989	0
44	20250305	203800	43840957	1989	1989	1989	1989	0
45	20250305	203700	43840957	1989	1989	1989	1989	0
46	20250305	203600	43840957	1989	1989	1989	1989	0
47	20250305	203500	43840957	1989	1989	1989	1989	0
48	20250305	203400	43840957	1989	1989	1989	1989	0
49	20250305	203300	43840957	1989	1989	1989	1989	0
50	20250305	203200	43840957	1989	1989	1989	1989	0
51	20250305	203100	43840957	1989	1989	1989	1989	0
52	20250305	203000	43840957	1989	1989	1989	1989	0
53	20250305	202900	43840957	1989	1989	1989	1989	0
54	20250305	202800	43840957	1989	1989	1989	1989	0
55	20250305	202700	43840957	1989	1989	1989	1989	0
56	20250305	202600	43840957	1989	1989	1989	1989	0
57	20250305	202500	43840957	1989	1989	1989	1989	0
58	20250305	202400	43840957	1989	1989	1989	1989	0
59	20250305	202300	43840957	1989	1989	1989	1989	0
60	20250305	202200	43840957	1989	1989	1989	1989	0
61	20250305	202100	43840957	1989	1989	1989	1989	0
62	20250305	202000	43840957	1989	1989	1989	1989	3866
63	20250305	201900	43840957	1989	1989	1989	1989	0
64	20250305	201800	43840957	1989	1989	1989	1989	0
65	20250305	201700	43840957	1989	1989	1989	1989	0
66	20250305	201600	43840957	1989	1989	1989	1989	0
67	20250305	201500	43840957	1989	1989	1989	1989	0
68	20250305	201400	43840957	1989	1989	1989	1989	0
69	20250305	201300	43840957	1989	1989	1989	1989	0
70	20250305	201200	43840957	1989	1989	1989	1989	0
71	20250305	201100	43840957	1989	1989	1989	1989	0
72	20250305	201000	43840957	1989	1989	1989	1989	0
73	20250305	200900	43840957	1989	1989	1989	1989	0
74	20250305	200800	43840957	1989	1989	1989	1989	0
75	20250305	200700	43840957	1989	1989	1989	1989	0
76	20250305	200600	43840957	1989	1989	1989	1989	0
77	20250305	200500	43840957	1989	1989	1989	1989	0
78	20250305	200400	43840957	1989	1989	1989	1989	0
79	20250305	200300	43840957	1989	1989	1989	1989	0
80	20250305	200200	43840957	1989	1989	1989	1989	0
81	20250305	200100	43840957	1989	1989	1989	1989	0
82	20250305	200000	43840957	1989	1989	1989	1989	0
83	20250305	195900	43840957	1989	1989	1989	1989	0
84	20250305	195800	43840957	1989	1989	1989	1989	0
85	20250305	195700	43840957	1989	1989	1989	1989	0
86	20250305	195600	43840957	1989	1989	1989	1989	0
87	20250305	195500	43840957	1989	1989	1989	1989	0
88	20250305	195400	43840957	1989	1989	1989	1989	0
89	20250305	195300	43840957	1989	1989	1989	1989	0
90	20250305	195200	43840957	1989	1989	1989	1989	0
91	20250305	195100	43840957	1989	1989	1989	1989	0
92	20250305	195000	43840957	1989	1989	1989	1989	3866
93	20250305	194900	43840957	1989	1989	1989	1989	0
94	20250305	194800	43840957	1989	1989	1989	1989	0
95	20250305	194700	43840957	1989	1989	1989	1989	0
96	20250305	194600	43840957	1989	1989	1989	1989	0
97	20250305	194500	43840957	1989	1989	1989	1989	0
98	20250305	194400	43840957	1989	1989	1989	1989	0
99	20250305	194300	43840957	1989	1989	1989	1989	0
100	20250305	194200	43840957	1989	1989	1989	1989	0
101	20250305	194100	43840957	1989	1989	1989	1989	0
102	20250305	194000	43840957	1989	1989	1989	1989	0
103	20250305	193900	43840957	1989	1989	1989	1989	0
104	20250305	193800	43840957	1989	1989	1989	1989	0
105	20250305	193700	43840957	1989	1989	1989	1989	0
106	20250305	193600	43840957	1989	1989	1989	1989	0
107	20250305	193500	43840957	1989	1989	1989	1989	0
108	20250305	193400	43840957	1989	1989	1989	1989	0
109	20250305	193300	43840957	1989	1989	1989	1989	0
110	20250305	193200	43840957	1989	1989	1989	1989	0
111	20250305	193100	43840957	1989	1989	1989	1989	0
112	20250305	193000	43840957	1989	1989	1989	1989	0
113	20250305	192900	43840957	1989	1989	1989	1989	0
114	20250305	192800	43840957	1989	1989	1989	1989	0
115	20250305	192700	43840957	1989	1989	1989	1989	0
116	20250305	192600	43840957	1989	1989	1989	1989	0
117	20250305	192500	43840957	1989	1989	1989	1989	0
118	20250305	192400	43840957	1989	1989	1989	1989	0
119	20250305	192300	43840957	1989	1989	1989	1989	0
120	20250305	192200	43840957	1989	1989	1989	1989	0
121	20250305	192100	43840957	1989	1989	1989	1989	0
122	20250305	192000	43840957	1989	1989	1989	1989	3866
123	20250305	191900	43840957	1989	1989	1989	1989	0
124	20250305	191800	43840957	1989	1989	1989	1989	0
125	20250305	191700	43840957	1989	1989	1989	1989	0
126	20250305	191600	43840957	1989	1989	1989	1989	0
127	20250305	191500	43840957	1989	1989	1989	1989	0
128	20250305	191400	43840957	1989	1989	1989	1989	0
129	20250305	191300	43840957	1989	1989	1989	1989	0
130	20250305	191200	43840957	1989	1989	1989	1989	0
131	20250305	191100	43840957	1989	1989	1989	1989	0
132	20250305	191000	43840957	1989	1989	1989	1989	0
133	20250305	190900	43840957	1989	1989	1989	1989	0
134	20250305	190800	43840957	1989	1989	1989	1989	0
135	20250305	190700	43840957	1989	1989	1989	1989	0
136	20250305	190600	43840957	1989	1989	1989	1989	0
137	20250305	190500	43840957	1989	1989	1989	1989	0
138	20250305	190400	43840957	1989	1989	1989	1989	0
139	20250305	190300	43840957	1989	1989	1989	1989	0
140	20250305	190200	43840957	1989	1989	1989	1989	0
141	20250305	190100	43840957	1989	1989	1989	1989	0
142	20250305	190000	43840957	1989	1989	1989	1989	0
143	20250305	185900	43840957	1989	1989	1989	1989	0
144	20250305	185800	43840957	1989	1989	1989	1989	0
145	20250305	185700	43840957	1989	1989	1989	1989	0
146	20250305	185600	43840957	1989	1989	1989	1989	0
147	20250305	185500	43840957	1989	1989	1989	1989	0
148	20250305	185400	43840957	1989	1989	1989	1989	0
149	20250305	185300	43840957	1989	1989	1989	1989	0
150	20250305	185200	43840957	1989	1989	1989	1989	0
151	20250305	185100	43840957	1989	1989	1989	1989	0
152	20250305	185000	43840957	1989	1989	1989	1989	3866
153	20250305	184900	43840957	1989	1989	1989	1989	0
154	20250305	184800	43840957	1989	1989	1989	1989	0
155	20250305	184700	43840957	1989	1989	1989	1989	0
156	20250305	184600	43840957	1989	1989	1989	1989	0
157	20250305	184500	43840957	1989	1989	1989	1989	0
158	20250305	184400	43840957	1989	1989	1989	1989	0
159	20250305	184300	43840957	1989	1989	1989	1989	0
160	20250305	184200	43840957	1989	1989	1989	1989	0
161	20250305	184100	43840957	1989	1989	1989	1989	0
162	20250305	184000	43840957	1989	1989	1989	1989	0
163	20250305	183900	43840957	1989	1989	1989	1989	0
164	20250305	183800	43840957	1989	1989	1989	1989	0
165	20250305	183700	43840957	1989	1989	1989	1989	0
166	20250305	183600	43840957	1989	1989	1989	1989	0
167	20250305	183500	43840957	1989	1989	1989	1989	0
168	20250305	183400	43840957	1989	1989	1989	1989	0
169	20250305	183300	43840957	1989	1989	1989	1989	0
170	20250305	183200	43840957	1989	1989	1989	1989	0
171	20250305	183100	43840957	1989	1989	1989	1989	0
172	20250305	183000	43840957	1989	1989	1989	1989	0
173	20250305	182900	43840957	1989	1989	1989	1989	0
174	20250305	182800	43840957	1989	1989	1989	1989	0
175	20250305	182700	43840957	1989	1989	1989	1989	0
176	20250305	182600	43840957	1989	1989	1989	1989	0
177	20250305	182500	43840957	1989	1989	1989	1989	0
178	20250305	182400	43840957	1989	1989	1989	1989	0
179	20250305	182300	43840957	1989	1989	1989	1989	0
180	20250305	182200	43840957	1989	1989	1989	1989	0
181	20250305	182100	43840957	1989	1989	1989	1989	0
182	20250305	182000	43840957	1989	1989	1989	1989	3866
183	20250305	181900	43840957	1989	1989	1989	1989	0
184	20250305	181800	43840957	1989	1989	1989	1989	0
185	20250305	181700	43840957	1989	1989	1989	1989	0
186	20250305	181600	43840957	1989	1989	1989	1989	0
187	20250305	181500	43840957	1989	1989	1989	1989	0
188	20250305	181400	43840957	1989	1989	1989	1989	0
189	20250305	181300	43840957	1989	1989	1989	1989	0
190	20250305	181200	43840957	1989	1989	1989	1989	0
191	20250305	181100	43840957	1989	1989	1989	1989	0
192	20250305	181000	43840957	1989	1989	1989	1989	0
193	20250305	180900	43840957	1989	1989	1989	1989	0
194	20250305	180800	43840957	1989	1989	1989	1989	0
195	20250305	180700	43840957	1989	1989	1989	1989	0
196	20250305	180600	43840957	1989	1989	1989	1989	0
197	20250305	180500	43840957	1989	1989	1989	1989	0
198	20250305	180400	43840957	1989	1989	1989	1989	0
199	20250305	180300	43840957	1989	1989	1989	1989	0
200	20250305	180200	43840957	1989	1989	1989	1989	0
201	20250305	180100	43840957	1989	1989	1989	1989	0
202	20250305	180000	43840957	1989	1989	1989	1989	0
203	20250305	175900	43840957	1989	1989	1989	1989	0
204	20250305	175800	43840957	1989	1989	1989	1989	0
205	20250305	175700	43840957	1989	1989	1989	1989	0
206	20250305	175600	43840957	1989	1989	1989	1989	0
207	20250305	175500	43840957	1989	1989	1989	1989	0
208	20250305	175400	43840957	1989	1989	1989	1989	0
209	20250305	175300	43840957	1989	1989	1989	1989	0
210	20250305	175200	43840957	1989	1989	1989	1989	0
211	20250305	175100	43840957	1989	1989	1989	1989	0
212	20250305	175000	43840957	1989	1989	1989	1989	3866
213	20250305	174900	43840957	1989	1989	1989	1989	0
214	20250305	174800	43840957	1989	1989	1989	1989	0
215	20250305	174700	43840957	1989	1989	1989	1989	0
216	20250305	174600	43840957	1989	1989	1989	1989	0
217	20250305	174500	43840957	1989	1989	1989	1989	0
218	20250305	174400	43840957	1989	1989	1989	1989	0
219	20250305	174300	43840957	1989	1989	1989	1989	0
220	20250305	174200	43840957	1989	1989	1989	1989	0
221	20250305	174100	43840957	1989	1989	1989	1989	0
222	20250305	174000	43840957	1989	1989	1989	1989	0
223	20250305	173900	43840957	1989	1989	1989	1989	0
224	20250305	173800	43840957	1989	1989	1989	1989	0
225	20250305	173700	43840957	1989	1989	1989	1989	0
226	20250305	173600	43840957	1989	1989	1989	1989	0
227	20250305	173500	43840957	1989	1989	1989	1989	0
228	20250305	173400	43840957	1989	1989	1989	1989	0
229	20250305	173300	43840957	1989	1989	1989	1989	0
230	20250305	173200	43840957	1989	1989	1989	1989	0
231	20250305	173100	43840957	1989	1989	1989	1989	0
232	20250305	173000	43840957	1989	1989	1989	1989	0
233	20250305	172900	43840957	1989	1989	1989	1989	0
234	20250305	172800	43840957	1989	1989	1989	1989	0
235	20250305	172700	43840957	1989	1989	1989	1989	0
236	20250305	172600	43840957	1989	1989	1989	1989	0
237	20250305	172500	43840957	1989	1989	1989	1989	0
238	20250305	172400	43840957	1989	1989	1989	1989	0
239	20250305	172300	43840957	1989	1989	1989	1989	0
240	20250305	172200	43840957	1989	1989	1989	1989	0
241	20250305	172100	43840957	1989	1989	1989	1989	0
242	20250305	172000	43840957	1989	1989	1989	1989	3866
243	20250305	171900	43840957	1989	1989	1989	1989	0
244	20250305	171800	43840957	1989	1989	1989	1989	0
245	20250305	171700	43840957	1989	1989	1989	1989	0
246	20250305	171600	43840957	1989	1989	1989	1989	0
247	20250305	171500	43840957	1989	1989	1989	1989	0
248	20250305	171400	43840957	1989	1989	1989	1989	0
249	20250305	171300	43840957	1989	1989	1989	1989	0
250	20250305	171200	43840957	1989	1989	1989	1989	0
251	20250305	171100	43840957	1989	1989	1989	1989	0
252	20250305	171000	43840957	1989	1989	1989	1989	0
253	20250305	170900	43840957	1989	1989	1989	1989	0
254	20250305	170800	43840957	1989	1989	1989	1989	0
255	20250305	170700	43840957	1989	1989	1989	1989	0
256	20250305	170600	43840957	1989	1989	1989	1989	0
257	20250305	170500	43840957	1989	1989	1989	1989	0
258	20250305	170400	43840957	1989	1989	1989	1989	0
259	20250305	170300	43840957	1989	1989	1989	1989	0
260	20250305	170200	43840957	1989	1989	1989	1989	0
261	20250305	170100	43840957	1989	1989	1989	1989	0
262	20250305	170000	43840957	1989	1989	1989	1989	0
263	20250305	165900	43840957	1989	1989	1989	1989	0
264	20250305	165800	43840957	1989	1989	1989	1989	0
265	20250305	165700	43840957	1989	1989	1989	1989	0
266	20250305	165600	43840957	1989	1989	1989	1989	0
267	20250305	165500	43840957	1989	1989	1989	1989	0
268	20250305	165400	43840957	1989	1989	1989	1989	0
269	20250305	165300	43840957	1989	1989	1989	1989	0
270	20250305	165200	43840957	1989	1989	1989	1989	0
271	20250305	165100	43840957	1989	1989	1989	1989	0
272	20250305	165000	43840957	1989	1989	1989	1989	3866
273	20250305	164900	43840957	1989	1989	1989	1989	0
274	20250305	164800	43840957	1989	1989	1989	1989	0
275	20250305	164700	43840957	1989	1989	1989	1989	0
276	20250305	164600	43840957	1989	1989	1989	1989	0
277	20250305	164500	43840957	1989	1989	1989	1989	0
278	20250305	164400	43840957	1989	1989	1989	1989	0
279	20250305	164300	43840957	1989	1989	1989	1989	0
280	20250305	164200	43840957	1989	1989	1989	1989	0
281	20250305	164100	43840957	1989	1989	1989	1989	0
282	20250305	164000	43840957	1989	1989	1989	1989	0
283	20250305	163900	43840957	1989	1989	1989	1989	0
284	20250305	163800	43840957	1989	1989	1989	1989	0
285	20250305	163700	43840957	1989	1989	1989	1989	0
286	20250305	163600	43840957	1989	1989	1989	1989	0
287	20250305	163500	43840957	1989	1989	1989	1989	0
288	20250305	163400	43840957	1989	1989	1989	1989	0
289	20250305	163300	43840957	1989	1989	1989	1989	0
290	20250305	163200	43840957	1989	1989	1989	1989	0
291	20250305	163100	43840957	1989	1989	1989	1989	0
292	20250305	163000	43840957	1989	1989	1989	1989	0
293	20250305	162900	43840957	1989	1989	1989	1989	0
294	20250305	162800	43840957	1989	1989	1989	1989	0
295	20250305	162700	43840957	1989	1989	1989	1989	0
296	20250305	162600	43840957	1989	1989	1989	1989	0
297	20250305	162500	43840957	1989	1989	1989	1989	0
298	20250305	162400	43840957	1989	1989	1989	1989	0
299	20250305	162300	43840957	1989	1989	1989	1989	0
300	20250305	162200	43840957	1989	1989	1989	1989	0
301	20250305	162100	43840957	1989	1989	1989	1989	0
302	20250305	162000	43840957	1989	1989	1989	1989	3866
303	20250305	161900	43840957	1989	1989	1989	1989	0
304	20250305	161800	43840957	1989	1989	1989	1989	0
305	20250305	161700	43840957	1989	1989	1989	1989	0
306	20250305	161600	43840957	1989	1989	1989	1989	0
307	20250305	161500	43840957	1989	1989	1989	1989	0
308	20250305	161400	43840957	1989	1989	1989	1989	0
309	20250305	161300	43840957	1989	1989	1989	1989	0
310	20250305	161200	43840957	1989	1989	1989	1989	0
311	20250305	161100	43840957	1989	1989	1989	1989	0
312	20250305	161000	43840957	1989	1989	1989	1989	0
313	20250305	160900	43840957	1989	1989	1989	1989	0
314	20250305	160800	43840957	1989	1989	1989	1989	0
315	20250305	160700	43840957	1989	1989	1989	1989	0
316	20250305	160600	43840957	1989	1989	1989	1989	0
317	20250305	160500	43840957	1989	1989	1989	1989	0
318	20250305	160400	43840957	1989	1989	1989	1989	0
319	20250305	160300	43840957	1989	1989	1989	1989	0
320	20250305	160200	43840957	1989	1989	1989	1989	0
321	20250305	160100	43840957	1989	1989	1989	1989	0
322	20250305	160000	43840957	1989	1989	1989	1989	0
323	20250305	155900	43840957	1989	1989	1989	1989	0
324	20250305	155800	43840957	1989	1989	1989	1989	0
325	20250305	155700	43840957	1989	1989	1989	1989	0
326	20250305	155600	43840957	1989	1989	1989	1989	0
327	20250305	155500	43840957	1989	1989	1989	1989	0
328	20250305	155400	43840957	1989	1989	1989	1989	0
329	20250305	155300	43840957	1989	1989	1989	1989	0
330	20250305	155200	43840957	1989	1989	1989	1989	0
331	20250305	155100	43840957	1989	1989	1989	1989	0
332	20250305	155000	43840957	1989	1989	1989	1989	3866
333	20250305	154900	43840957	1989	1989	1989	1989	0
334	20250305	154800	43840957	1989	1989	1989	1989	0
335	20250305	154700	43840957	1989	1989	1989	1989	0
336	20250305	154600	43840957	1989	1989	1989	1989	0
337	20250305	154500	43840957	1989	1989	1989	1989	0
338	20250305	154400	43840957	1989	1989	1989	1989	0
339	20250305	154300	43840957	1989	1989	1989	1989	0
340	20250305	154200	43840957	1989	1989	1989	1989	0
341	20250305	154100	43840957	1989	1989	1989	1989	0
342	20250305	154000	43840957	1989	1989	1989	1989	0
343	20250305	153900	43840957	1989	1989	1989	1989	0
344	20250305	153800	43840957	1989	1989	1989	1989	0
345	20250305	153700	43840957	1989	1989	1989	1989	0
346	20250305	153600	43840957	1989	1989	1989	1989	0
347	20250305	153500	43840957	1989	1989	1989	1989	0
348	20250305	153400	43840957	1989	1989	1989	1989	0
349	20250305	153300	43840957	1989	1989	1989	1989	0
350	20250305	153200	43840957	1989	1989	1989	1989	0
351	20250305	153100	43840957	1989	1989	1989	1989	0
352	20250305	153000	43840957	1989	1989	1989	1989	3866
353	20250305	152900	36151483	2005	2005	2005	2005	0
354	20250305	152800	36151483	2005	2005	2005	2005	0
355	20250305	152700	36151483	2005	2005	2005	2005	0
356	20250305	152600	36151483	2005	2005	2005	2005	0
357	20250305	152500	36151483	2005	2005	2005	2005	0
358	20250305	152400	36151483	2005	2005	2005	2005	0
359	20250305	152300	36151483	2005	2005	2005	2005	0
360	20250305	152200	36151483	2005	2005	2005	2005	0
361	20250305	152100	36151483	2005	2005	2005	2005	0
362	20250305	152000	36151483	2005	2005	2005	2005	0
363	20250305	151900	36151483	2005	2005	2005	2005	0
364	20250305	151800	36151483	2005	2005	2005	2005	0
365	20250305	151700	36151483	2005	2005	2005	2005	5
366	20250305	151600	36141458	2010	2010	2010	2010	0
367	20250305	151500	36141458	2010	2010	2010	2010	0
368	20250305	151400	36141458	2010	2010	2010	2010	0
369	20250305	151300	36141458	2010	2010	2010	2010	1
370	20250305	151200	36139448	2010	2010	2010	2010	0
371	20250305	151100	36139448	2010	2010	2010	2010	249
372	20250305	151000	35638958	2010	2010	2010	2010	1
373	20250305	150900	35636948	2005	2005	2005	2005	2
374	20250305	150800	35632938	2010	2010	2010	2010	0
375	20250305	150700	35632938	2010	2010	2010	2010	0
376	20250305	150600	35632938	2010	2010	2010	2010	0
377	20250305	150500	35632938	2010	2010	2010	2010	0
378	20250305	150400	35632938	2010	2010	2010	2010	0
379	20250305	150300	35632938	2010	2010	2010	2010	0
380	20250305	150200	35632938	2010	2010	2010	2010	2
381	20250305	150100	35628918	2010	2010	2010	2010	0
382	20250305	150000	35628918	2010	2010	2010	2010	5
383	20250305	145900	35618868	2000	2007	2007	2000	200
384	20250305	145800	35218601	2010	2010	2010	2010	1
385	20250305	145700	35216591	2010	2010	2010	2010	0
386	20250305	145600	35216591	2010	2010	2010	2010	0
387	20250305	145500	35216591	2010	2010	2010	2010	0
388	20250305	145400	35216591	2010	2010	2010	2010	250
389	20250305	145300	34714091	2010	2010	2010	2010	0
390	20250305	145200	34714091	2010	2010	2010	2010	3
391	20250305	145100	34708061	2010	2010	2010	2010	0
392	20250305	145000	34708061	2010	2010	2010	2010	0
393	20250305	144900	34708061	2010	2010	2010	2010	0
394	20250305	144800	34708061	2010	2010	2010	2010	0
395	20250305	144700	34708061	2010	2010	2010	2010	0
396	20250305	144600	34708061	2010	2010	2010	2010	0
397	20250305	144500	34708061	2010	2010	2010	2010	0
398	20250305	144400	34708061	2010	2010	2010	2010	0
399	20250305	144300	34708061	2010	2010	2010	2010	0
400	20250305	144200	34708061	2010	2010	2010	2010	0
401	20250305	144100	34708061	2010	2010	2010	2010	0
402	20250305	144000	34708061	2010	2010	2010	2010	0
403	20250305	143900	34708061	2010	2010	2010	2010	0
404	20250305	143800	34708061	2010	2010	2010	2010	0
405	20250305	143700	34708061	2010	2010	2010	2010	484
406	20250305	143600	33735221	2010	2010	2010	2010	0
407	20250305	143500	33735221	2010	2010	2010	2010	0
408	20250305	143400	33735221	2010	2010	2010	2010	0
409	20250305	143300	33735221	2010	2010	2010	2010	0
410	20250305	143200	33735221	2010	2010	2010	2010	0
411	20250305	143100	33735221	2010	2010	2010	2010	0
412	20250305	143000	33735221	2010	2010	2010	2010	0
413	20250305	142900	33735221	2010	2010	2010	2010	0
414	20250305	142800	33735221	2010	2010	2010	2010	0
415	20250305	142700	33735221	2010	2010	2010	2010	0
416	20250305	142600	33735221	2010	2010	2010	2010	0
417	20250305	142500	33735221	2010	2010	2010	2010	0
418	20250305	142400	33735221	2010	2010	2010	2010	0
419	20250305	142300	33735221	2010	2010	2010	2010	0
420	20250305	142200	33735221	2010	2010	2010	2010	0
421	20250305	142100	33735221	2010	2010	2010	2010	0
422	20250305	142000	33735221	2010	2010	2010	2010	0
423	20250305	141900	33735221	2010	2010	2010	2010	0
424	20250305	141800	33735221	2010	2010	2010	2010	0
425	20250305	141700	33735221	2010	2010	2010	2010	0
426	20250305	141600	33735221	2010	2010	2010	2010	0
427	20250305	141500	33735221	2010	2010	2010	2010	0
428	20250305	141400	33735221	2010	2010	2010	2010	0
429	20250305	141300	33735221	2010	2010	2010	2010	0
430	20250305	141200	33735221	2010	2010	2010	2010	1
431	20250305	141100	33733211	2010	2010	2010	2010	0
432	20250305	141000	33733211	2010	2010	2010	2010	0
433	20250305	140900	33733211	2010	2010	2010	2010	1
434	20250305	140800	33731201	2000	2000	2000	2000	0
435	20250305	140700	33731201	2000	2000	2000	2000	0
436	20250305	140600	33731201	2000	2000	2000	2000	0
437	20250305	140500	33731201	2000	2000	2000	2000	0
438	20250305	140400	33731201	2000	1998	2000	1998	1145
439	20250305	140300	31441355	1997	1997	1997	1997	2
440	20250305	140200	31437361	1997	1997	1997	1997	1
441	20250305	140100	31435364	1997	1997	1998	1997	25
442	20250305	140000	31385419	1997	1997	1998	1997	30
443	20250305	135900	31325489	1997	1998	1998	1997	11
444	20250305	135800	31303512	1998	1998	1998	1997	25
445	20250305	135700	31253567	1997	1997	1998	1997	35
446	20250305	135600	31183662	1997	1997	1998	1997	75
447	20250305	135500	31033884	1997	1997	1997	1997	100
448	20250305	135400	30834184	1997	1997	1997	1997	0
449	20250305	135300	30834184	1997	1997	1997	1996	210
450	20250305	135200	30414824	1997	1997	1997	1997	0
451	20250305	135100	30414824	1997	1997	1997	1997	0
452	20250305	135000	30414824	1997	1997	1997	1997	1
453	20250305	134900	30412827	1998	1998	1998	1998	0
454	20250305	134800	30412827	1998	1998	1998	1998	0
455	20250305	134700	30412827	1998	1998	1998	1998	0
456	20250305	134600	30412827	1998	1998	1998	1998	0
457	20250305	134500	30412827	1998	1998	1998	1998	500
458	20250305	134400	29413827	1998	1998	1998	1998	0
459	20250305	134300	29413827	1998	1998	1998	1998	0
460	20250305	134200	29413827	1998	1998	1998	1998	0
461	20250305	134100	29413827	1998	1998	1998	1998	0
462	20250305	134000	29413827	1998	1998	1998	1998	0
463	20250305	133900	29413827	1998	1997	1998	1997	100
464	20250305	133800	29214121	1997	1997	1997	1997	0
465	20250305	133700	29214121	1997	1997	1997	1997	0
466	20250305	133600	29214121	1997	1997	1997	1997	0
467	20250305	133500	29214121	1997	1997	1997	1997	0
468	20250305	133400	29214121	1997	1997	1997	1997	700
469	20250305	133300	27816221	1998	1998	1998	1998	0
470	20250305	133200	27816221	1998	1998	1998	1998	0
471	20250305	133100	27816221	1998	1998	1998	1998	451
472	20250305	133000	26915123	1998	1998	1998	1998	0
473	20250305	132900	26915123	1998	1998	1998	1998	0
474	20250305	132800	26915123	1998	1998	1998	1998	0
475	20250305	132700	26915123	1998	1992	1998	1992	180
476	20250305	132600	26555749	1987	1987	1987	1987	19
477	20250305	132500	26517996	1998	1998	1998	1998	0
478	20250305	132400	26517996	1998	1997	1998	1997	100
479	20250305	132300	26318292	1997	1997	1997	1997	0
480	20250305	132200	26318292	1997	1997	1997	1997	1
481	20250305	132100	26316295	1998	1998	1998	1998	0
482	20250305	132000	26316295	1998	1998	1998	1998	0
483	20250305	131900	26316295	1998	1998	1998	1998	0
484	20250305	131800	26316295	1998	1998	1998	1998	0
485	20250305	131700	26316295	1998	1998	1998	1998	0
486	20250305	131600	26316295	1998	1998	1998	1998	0
487	20250305	131500	26316295	1998	1998	1998	1998	50
488	20250305	131400	26216395	1998	1997	1998	1997	100
489	20250305	131300	26016678	1998	1986	1998	1986	155
490	20250305	131200	25707559	1986	1986	1986	1986	0
491	20250305	131100	25707559	1986	1986	1986	1986	0
492	20250305	131000	25707559	1986	1985	1986	1985	17
493	20250305	130900	25673812	1985	1985	1985	1985	0
494	20250305	130800	25673812	1985	1985	1985	1985	0
495	20250305	130700	25673812	1985	1985	1985	1985	150
496	20250305	130600	25376062	1985	1985	1985	1985	250
497	20250305	130500	24879812	1985	1986	1986	1985	135
498	20250305	130400	24611801	1986	1997	1997	1986	4838
499	20250305	130300	14979398	1997	1997	1997	1995	31
500	20250305	130200	14917513	1996	1996	1996	1996	0
501	20250305	130100	14917513	1996	1996	1996	1996	0
502	20250305	130000	14917513	1996	1997	1997	1996	2
503	20250305	125900	14913520	1998	1998	1998	1998	1
504	20250305	125800	14911522	1999	1999	1999	1999	0
505	20250305	125700	14911522	1999	1999	1999	1999	1
506	20250305	125600	14909523	2000	2000	2000	2000	0
507	20250305	125500	14909523	2000	2000	2000	2000	0
508	20250305	125400	14909523	2000	2000	2000	2000	1
509	20250305	125300	14907523	2000	2000	2000	2000	0
510	20250305	125200	14907523	2000	2000	2000	2000	0
511	20250305	125100	14907523	2000	2000	2000	2000	0
512	20250305	125000	14907523	2000	2000	2000	2000	0
513	20250305	124900	14907523	2000	2000	2000	2000	0
514	20250305	124800	14907523	2000	2000	2000	2000	0
515	20250305	124700	14907523	2000	2000	2000	2000	0
516	20250305	124600	14907523	2000	2000	2000	2000	0
517	20250305	124500	14907523	2000	2000	2000	2000	0
518	20250305	124400	14907523	2000	2000	2000	2000	0
519	20250305	124300	14907523	2000	2000	2000	2000	0
520	20250305	124200	14907523	2000	2000	2000	2000	0
521	20250305	124100	14907523	2000	2000	2000	2000	0
522	20250305	124000	14907523	2000	2000	2000	2000	0
523	20250305	123900	14907523	2000	2000	2000	2000	0
524	20250305	123800	14907523	2000	2000	2000	2000	0
525	20250305	123700	14907523	2000	2000	2000	2000	0
526	20250305	123600	14907523	2000	2000	2000	2000	0
527	20250305	123500	14907523	2000	2000	2000	2000	0
528	20250305	123400	14907523	2000	2000	2000	2000	1
529	20250305	123300	14905523	1996	1996	1996	1996	0
530	20250305	123200	14905523	1996	1996	1996	1996	0
531	20250305	123100	14905523	1996	1996	1996	1996	0
532	20250305	123000	14905523	1996	1996	1996	1996	0
533	20250305	122900	14905523	1996	1996	1996	1996	0
534	20250305	122800	14905523	1996	1996	1996	1996	0
535	20250305	122700	14905523	1996	1996	1996	1996	0
536	20250305	122600	14905523	1996	1995	1996	1995	69
537	20250305	122500	14767849	1996	1997	1997	1995	1054
538	20250305	122400	12664114	1998	1998	1998	1998	0
539	20250305	122300	12664114	1998	1998	1998	1998	0
540	20250305	122200	12664114	1998	1998	1998	1998	0
541	20250305	122100	12664114	1998	1998	1998	1998	5
542	20250305	122000	12654124	1998	1998	1998	1998	0
543	20250305	121900	12654124	1998	1998	1998	1998	0
544	20250305	121800	12654124	1998	1998	1998	1998	0
545	20250305	121700	12654124	1998	1998	1998	1998	0
546	20250305	121600	12654124	1998	1998	1998	1998	0
547	20250305	121500	12654124	1998	1998	1998	1998	0
548	20250305	121400	12654124	1998	1998	1998	1998	1
549	20250305	121300	12652126	1998	1998	1998	1998	0
550	20250305	121200	12652126	1998	1998	1998	1998	0
551	20250305	121100	12652126	1998	1998	1998	1998	0
552	20250305	121000	12652126	1998	1998	1998	1998	0
553	20250305	120900	12652126	1998	1998	1998	1998	0
554	20250305	120800	12652126	1998	1998	1998	1998	0
555	20250305	120700	12652126	1998	1998	1998	1998	0
556	20250305	120600	12652126	1998	1998	1998	1998	0
557	20250305	120500	12652126	1998	1998	1998	1998	0
558	20250305	120400	12652126	1998	1998	1998	1998	0
559	20250305	120300	12652126	1998	1998	1998	1998	0
560	20250305	120200	12652126	1998	1998	1998	1998	0
561	20250305	120100	12652126	1998	1998	1998	1998	0
562	20250305	120000	12652126	1998	1998	1998	1998	0
563	20250305	115900	12652126	1998	1998	1998	1998	0
564	20250305	115800	12652126	1998	1998	1998	1998	1
565	20250305	115700	12650128	1998	1998	1998	1998	0
566	20250305	115600	12650128	1998	1998	1998	1998	5
567	20250305	115500	12640138	1998	1998	1998	1998	0
568	20250305	115400	12640138	1998	1998	1998	1998	0
569	20250305	115300	12640138	1998	1998	1998	1998	0
570	20250305	115200	12640138	1998	1998	1998	1998	0
571	20250305	115100	12640138	1998	1998	1998	1998	0
572	20250305	115000	12640138	1998	1998	1998	1998	0
573	20250305	114900	12640138	1998	1998	1998	1998	0
574	20250305	114800	12640138	1998	1998	1998	1998	0
575	20250305	114700	12640138	1998	1998	1998	1998	1
576	20250305	114600	12638140	1995	1995	1995	1995	0
577	20250305	114500	12638140	1995	1995	1995	1995	0
578	20250305	114400	12638140	1995	1995	1995	1995	0
579	20250305	114300	12638140	1995	1995	1995	1995	0
580	20250305	114200	12638140	1995	1995	1995	1995	30
581	20250305	114100	12578290	1995	1995	1995	1995	0
582	20250305	114000	12578290	1995	1995	1995	1995	0
583	20250305	113900	12578290	1995	1995	1995	1995	0
584	20250305	113800	12578290	1995	1995	1995	1995	2
585	20250305	113700	12574300	1998	1998	1998	1998	1
586	20250305	113600	12572302	1995	1995	1995	1995	0
587	20250305	113500	12572302	1995	1996	1996	1995	10
588	20250305	113400	12552351	1995	1995	1995	1995	0
589	20250305	113300	12552351	1995	1995	1995	1995	0
590	20250305	113200	12552351	1995	1996	1996	1995	35
591	20250305	113100	12482505	1998	1998	1998	1998	0
592	20250305	113000	12482505	1998	1998	1998	1998	0
593	20250305	112900	12482505	1998	1998	1998	1998	0
594	20250305	112800	12482505	1998	1998	1998	1998	0
595	20250305	112700	12482505	1998	1998	1998	1998	0
596	20250305	112600	12482505	1998	1998	1998	1998	0
597	20250305	112500	12482505	1998	1998	1998	1998	0
598	20250305	112400	12482505	1998	1996	1998	1996	30
599	20250305	112300	12422623	1998	1998	1998	1998	50
600	20250305	112200	12322723	1996	1996	1996	1996	183
601	20250305	112100	11957455	1996	1998	1998	1996	1152
602	20250305	112000	9656059	1996	1996	1996	1996	0
603	20250305	111900	9656059	1996	1996	1996	1996	7
604	20250305	111800	9642087	1996	1998	1998	1996	298
605	20250305	111700	9047147	1996	1996	1996	1996	0
606	20250305	111600	9047147	1996	1996	1996	1996	0
607	20250305	111500	9047147	1996	1996	1996	1996	0
608	20250305	111400	9047147	1996	1996	1996	1996	0
609	20250305	111300	9047147	1996	1996	1996	1996	0
610	20250305	111200	9047147	1996	1996	1996	1996	0
611	20250305	111100	9047147	1996	1996	1996	1996	0
612	20250305	111000	9047147	1996	1996	1996	1996	0
613	20250305	110900	9047147	1996	1996	1996	1996	0
614	20250305	110800	9047147	1996	1996	1996	1996	0
615	20250305	110700	9047147	1996	1996	1996	1996	0
616	20250305	110600	9047147	1996	1996	1996	1996	0
617	20250305	110500	9047147	1996	1996	1996	1996	0
618	20250305	110400	9047147	1996	1996	1996	1996	0
619	20250305	110300	9047147	1996	1999	1999	1996	400
620	20250305	110200	8248488	2010	2010	2010	2010	0
621	20250305	110100	8248488	2010	2010	2010	2010	0
622	20250305	110000	8248488	2010	2010	2010	2010	1
623	20250305	105900	8246478	2000	2000	2000	2000	0
624	20250305	105800	8246478	2000	2000	2000	2000	0
625	20250305	105700	8246478	2000	2000	2000	2000	0
626	20250305	105600	8246478	2000	2000	2000	2000	0
627	20250305	105500	8246478	2000	2000	2000	2000	0
628	20250305	105400	8246478	2000	2000	2000	2000	0
629	20250305	105300	8246478	2000	2000	2000	2000	1390
630	20250305	105200	5466478	2000	2000	2000	2000	0
631	20250305	105100	5466478	2000	2000	2000	2000	0
632	20250305	105000	5466478	2000	2005	2005	2000	24
633	20250305	104900	5418403	2000	2000	2000	2000	0
634	20250305	104800	5418403	2000	2000	2000	2000	0
635	20250305	104700	5418403	2000	2000	2000	2000	0
636	20250305	104600	5418403	2000	2000	2000	2000	0
637	20250305	104500	5418403	2000	2000	2000	2000	0
638	20250305	104400	5418403	2000	2000	2000	2000	0
639	20250305	104300	5418403	2000	2000	2000	2000	0
640	20250305	104200	5418403	2000	2000	2000	2000	0
641	20250305	104100	5418403	2000	2000	2000	2000	0
642	20250305	104000	5418403	2000	2000	2000	2000	0
643	20250305	103900	5418403	2000	2000	2000	2000	0
644	20250305	103800	5418403	2000	2000	2000	2000	0
645	20250305	103700	5418403	2000	2000	2000	2000	0
646	20250305	103600	5418403	2000	2005	2005	2000	306
647	20250305	103500	4806033	2005	2005	2005	2005	120
648	20250305	103400	4565433	2005	2005	2005	2005	0
649	20250305	103300	4565433	2005	2005	2005	2005	7
650	20250305	103200	4551398	2005	2005	2005	2005	0
651	20250305	103100	4551398	2005	2005	2005	2005	0
652	20250305	103000	4551398	2005	2005	2005	2005	30
653	20250305	102900	4491248	2005	2005	2005	2005	0
654	20250305	102800	4491248	2005	2005	2005	2005	0
655	20250305	102700	4491248	2005	2005	2005	2005	3
656	20250305	102600	4485233	2010	2010	2010	2010	5
657	20250305	102500	4475183	2005	2005	2005	2005	0
658	20250305	102400	4475183	2005	2005	2005	2005	7
659	20250305	102300	4461148	2005	2005	2005	2005	0
660	20250305	102200	4461148	2005	2005	2005	2005	0
661	20250305	102100	4461148	2005	2005	2005	2005	30
662	20250305	102000	4400998	2005	2005	2005	2005	0
663	20250305	101900	4400998	2005	2005	2005	2005	0
664	20250305	101800	4400998	2005	2005	2005	2005	0
665	20250305	101700	4400998	2005	2005	2005	2005	1
666	20250305	101600	4398993	2010	2010	2010	2010	0
667	20250305	101500	4398993	2010	2010	2010	2010	4
668	20250305	101400	4390953	2005	2005	2005	2005	1
669	20250305	101300	4388948	2005	2005	2005	2005	0
670	20250305	101200	4388948	2005	2005	2005	2005	0
671	20250305	101100	4388948	2005	2005	2005	2005	10
672	20250305	101000	4368898	2005	2000	2010	2000	18
673	20250305	100900	4332823	2000	2005	2005	2000	8
674	20250305	100800	4316793	2005	2000	2005	2000	7
675	20250305	100700	4302783	2000	2000	2000	2000	0
676	20250305	100600	4302783	2000	2000	2000	2000	0
677	20250305	100500	4302783	2000	2000	2000	2000	0
678	20250305	100400	4302783	2000	2005	2005	2000	6
679	20250305	100300	4290758	2005	2005	2005	2005	0
680	20250305	100200	4290758	2005	2005	2005	2005	0
681	20250305	100100	4290758	2005	2000	2005	2000	2
682	20250305	100000	4286753	1998	2005	2005	1998	71
683	20250305	095900	4144885	2000	2000	2000	2000	0
684	20250305	095800	4144885	2000	1997	2000	1997	33
685	20250305	095700	4078888	1997	2005	2005	1997	987
686	20250305	095600	2104235	2005	2005	2005	2005	0
687	20250305	095500	2104235	2005	2005	2005	2005	30
688	20250305	095400	2044085	2010	2010	2010	2010	0
689	20250305	095300	2044085	2010	2010	2010	2010	0
690	20250305	095200	2044085	2010	2010	2010	2010	0
691	20250305	095100	2044085	2010	2010	2010	2010	1
692	20250305	095000	2042075	2010	2010	2010	2010	0
693	20250305	094900	2042075	2010	2010	2010	2010	0
694	20250305	094800	2042075	2010	2010	2010	2010	0
695	20250305	094700	2042075	2010	2010	2010	2010	0
696	20250305	094600	2042075	2010	2010	2010	2010	0
697	20250305	094500	2042075	2010	2010	2010	2010	0
698	20250305	094400	2042075	2010	2010	2010	2010	19
699	20250305	094300	2003885	2015	2015	2015	2015	0
700	20250305	094200	2003885	2015	2015	2015	2015	0
701	20250305	094100	2003885	2015	2015	2015	2015	212
702	20250305	094000	1576705	2025	2025	2025	2025	1
703	20250305	093900	1574680	2015	2015	2015	2015	34
704	20250305	093800	1506170	2015	2015	2015	2015	0
705	20250305	093700	1506170	2015	2015	2015	2015	55
706	20250305	093600	1395345	2015	2015	2015	2015	0
707	20250305	093500	1395345	2015	2015	2015	2015	0
708	20250305	093400	1395345	2015	2015	2015	2015	0
709	20250305	093300	1395345	2015	2015	2015	2015	0
710	20250305	093200	1395345	2015	2015	2015	2015	0
711	20250305	093100	1395345	2015	2015	2015	2015	0
712	20250305	093000	1395345	2015	2015	2015	2015	0
713	20250305	092900	1395345	2015	2020	2020	2015	2
714	20250305	092800	1391310	2025	2025	2025	2025	0
715	20250305	092700	1391310	2025	2025	2025	2025	0
716	20250305	092600	1391310	2025	2025	2025	2025	0
717	20250305	092500	1391310	2025	2025	2025	2025	0
718	20250305	092400	1391310	2025	2025	2025	2025	0
719	20250305	092300	1391310	2025	2025	2025	2025	0
720	20250305	092200	1391310	2025	2025	2025	2025	0
721	20250305	092100	1391310	2025	2025	2025	2025	0
722	20250305	092000	1391310	2025	2025	2025	2025	5
723	20250305	091900	1381185	2025	2025	2025	2025	1
724	20250305	091800	1379160	2020	2020	2020	2020	0
725	20250305	091700	1379160	2020	2020	2020	2020	0
726	20250305	091600	1379160	2020	2020	2020	2020	0
727	20250305	091500	1379160	2020	2020	2020	2020	0
728	20250305	091400	1379160	2020	2020	2020	2020	0
729	20250305	091300	1379160	2020	2020	2020	2020	0
730	20250305	091200	1379160	2020	2020	2020	2020	0
731	20250305	091100	1379160	2020	2020	2020	2020	0
732	20250305	091000	1379160	2020	2025	2025	2020	262
733	20250305	090900	848655	2025	2025	2025	2025	0
734	20250305	090800	848655	2025	2025	2025	2025	3
735	20250305	090700	842580	2025	2030	2030	2025	19
736	20250305	090600	804030	2045	2045	2045	2045	0
737	20250305	090500	804030	2045	2045	2045	2045	0
738	20250305	090400	804030	2045	2045	2045	2045	10
739	20250305	090300	783580	2030	2030	2030	2030	0
740	20250305	090200	783580	2030	2030	2030	2030	0
741	20250305	090100	783580	2030	2030	2030	2030	0
742	20250305	090000	783580	2030	2030	2030	2030	386