KissMeData/452670/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	214300	458376	2005	2005	2005	2005	1
3	20250328	214200	458376	2005	2005	2005	2005	0
4	20250328	214100	458376	2005	2005	2005	2005	0
5	20250328	214000	458376	2005	2005	2005	2005	0
6	20250328	213900	458376	2005	2005	2005	2005	0
7	20250328	213800	458376	2005	2005	2005	2005	0
8	20250328	213700	458376	2005	2005	2005	2005	0
9	20250328	213600	458376	2005	2005	2005	2005	0
10	20250328	213500	458376	2005	2005	2005	2005	0
11	20250328	213400	458376	2005	2005	2005	2005	0
12	20250328	213300	458376	2005	2005	2005	2005	0
13	20250328	213200	458376	2005	2005	2005	2005	0
14	20250328	213100	458376	2005	2005	2005	2005	0
15	20250328	213000	458376	2005	2005	2005	2005	0
16	20250328	212900	458376	2005	2005	2005	2005	0
17	20250328	212800	458376	2005	2005	2005	2005	0
18	20250328	212700	458376	2005	2005	2005	2005	0
19	20250328	212600	458376	2005	2005	2005	2005	0
20	20250328	212500	458376	2005	2005	2005	2005	0
21	20250328	212400	458376	2005	2005	2005	2005	0
22	20250328	212300	458376	2005	2005	2005	2005	0
23	20250328	212200	458376	2005	2005	2005	2005	0
24	20250328	212100	458376	2005	2005	2005	2005	0
25	20250328	212000	458376	2005	2005	2005	2005	0
26	20250328	211900	458376	2005	2005	2005	2005	0
27	20250328	211800	458376	2005	2005	2005	2005	0
28	20250328	211700	458376	2005	2005	2005	2005	0
29	20250328	211600	458376	2005	2005	2005	2005	0
30	20250328	211500	458376	2005	2005	2005	2005	0
31	20250328	211400	458376	2005	2005	2005	2005	0
32	20250328	211300	458376	2005	2005	2005	2005	1
33	20250328	211200	458376	2005	2005	2005	2005	0
34	20250328	211100	458376	2005	2005	2005	2005	0
35	20250328	211000	458376	2005	2005	2005	2005	0
36	20250328	210900	458376	2005	2005	2005	2005	0
37	20250328	210800	458376	2005	2005	2005	2005	0
38	20250328	210700	458376	2005	2005	2005	2005	0
39	20250328	210600	458376	2005	2005	2005	2005	0
40	20250328	210500	458376	2005	2005	2005	2005	0
41	20250328	210400	458376	2005	2005	2005	2005	0
42	20250328	210300	458376	2005	2005	2005	2005	0
43	20250328	210200	458376	2005	2005	2005	2005	0
44	20250328	210100	458376	2005	2005	2005	2005	0
45	20250328	210000	458376	2005	2005	2005	2005	0
46	20250328	205900	458376	2005	2005	2005	2005	0
47	20250328	205800	458376	2005	2005	2005	2005	0
48	20250328	205700	458376	2005	2005	2005	2005	0
49	20250328	205600	458376	2005	2005	2005	2005	0
50	20250328	205500	458376	2005	2005	2005	2005	0
51	20250328	205400	458376	2005	2005	2005	2005	0
52	20250328	205300	458376	2005	2005	2005	2005	0
53	20250328	205200	458376	2005	2005	2005	2005	0
54	20250328	205100	458376	2005	2005	2005	2005	0
55	20250328	205000	458376	2005	2005	2005	2005	0
56	20250328	204900	458376	2005	2005	2005	2005	0
57	20250328	204800	458376	2005	2005	2005	2005	0
58	20250328	204700	458376	2005	2005	2005	2005	0
59	20250328	204600	458376	2005	2005	2005	2005	0
60	20250328	204500	458376	2005	2005	2005	2005	0
61	20250328	204400	458376	2005	2005	2005	2005	0
62	20250328	204300	458376	2005	2005	2005	2005	1
63	20250328	204200	458376	2005	2005	2005	2005	0
64	20250328	204100	458376	2005	2005	2005	2005	0
65	20250328	204000	458376	2005	2005	2005	2005	0
66	20250328	203900	458376	2005	2005	2005	2005	0
67	20250328	203800	458376	2005	2005	2005	2005	0
68	20250328	203700	458376	2005	2005	2005	2005	0
69	20250328	203600	458376	2005	2005	2005	2005	0
70	20250328	203500	458376	2005	2005	2005	2005	0
71	20250328	203400	458376	2005	2005	2005	2005	0
72	20250328	203300	458376	2005	2005	2005	2005	0
73	20250328	203200	458376	2005	2005	2005	2005	0
74	20250328	203100	458376	2005	2005	2005	2005	0
75	20250328	203000	458376	2005	2005	2005	2005	0
76	20250328	202900	458376	2005	2005	2005	2005	0
77	20250328	202800	458376	2005	2005	2005	2005	0
78	20250328	202700	458376	2005	2005	2005	2005	0
79	20250328	202600	458376	2005	2005	2005	2005	0
80	20250328	202500	458376	2005	2005	2005	2005	0
81	20250328	202400	458376	2005	2005	2005	2005	0
82	20250328	202300	458376	2005	2005	2005	2005	0
83	20250328	202200	458376	2005	2005	2005	2005	0
84	20250328	202100	458376	2005	2005	2005	2005	0
85	20250328	202000	458376	2005	2005	2005	2005	0
86	20250328	201900	458376	2005	2005	2005	2005	0
87	20250328	201800	458376	2005	2005	2005	2005	0
88	20250328	201700	458376	2005	2005	2005	2005	0
89	20250328	201600	458376	2005	2005	2005	2005	0
90	20250328	201500	458376	2005	2005	2005	2005	0
91	20250328	201400	458376	2005	2005	2005	2005	0
92	20250328	201300	458376	2005	2005	2005	2005	1
93	20250328	201200	458376	2005	2005	2005	2005	0
94	20250328	201100	458376	2005	2005	2005	2005	0
95	20250328	201000	458376	2005	2005	2005	2005	0
96	20250328	200900	458376	2005	2005	2005	2005	0
97	20250328	200800	458376	2005	2005	2005	2005	0
98	20250328	200700	458376	2005	2005	2005	2005	0
99	20250328	200600	458376	2005	2005	2005	2005	0
100	20250328	200500	458376	2005	2005	2005	2005	0
101	20250328	200400	458376	2005	2005	2005	2005	0
102	20250328	200300	458376	2005	2005	2005	2005	0
103	20250328	200200	458376	2005	2005	2005	2005	0
104	20250328	200100	458376	2005	2005	2005	2005	0
105	20250328	200000	458376	2005	2005	2005	2005	0
106	20250328	195900	458376	2005	2005	2005	2005	0
107	20250328	195800	458376	2005	2005	2005	2005	0
108	20250328	195700	458376	2005	2005	2005	2005	0
109	20250328	195600	458376	2005	2005	2005	2005	0
110	20250328	195500	458376	2005	2005	2005	2005	0
111	20250328	195400	458376	2005	2005	2005	2005	0
112	20250328	195300	458376	2005	2005	2005	2005	0
113	20250328	195200	458376	2005	2005	2005	2005	0
114	20250328	195100	458376	2005	2005	2005	2005	0
115	20250328	195000	458376	2005	2005	2005	2005	0
116	20250328	194900	458376	2005	2005	2005	2005	0
117	20250328	194800	458376	2005	2005	2005	2005	0
118	20250328	194700	458376	2005	2005	2005	2005	0
119	20250328	194600	458376	2005	2005	2005	2005	0
120	20250328	194500	458376	2005	2005	2005	2005	0
121	20250328	194400	458376	2005	2005	2005	2005	0
122	20250328	194300	458376	2005	2005	2005	2005	1
123	20250328	194200	458376	2005	2005	2005	2005	0
124	20250328	194100	458376	2005	2005	2005	2005	0
125	20250328	194000	458376	2005	2005	2005	2005	0
126	20250328	193900	458376	2005	2005	2005	2005	0
127	20250328	193800	458376	2005	2005	2005	2005	0
128	20250328	193700	458376	2005	2005	2005	2005	0
129	20250328	193600	458376	2005	2005	2005	2005	0
130	20250328	193500	458376	2005	2005	2005	2005	0
131	20250328	193400	458376	2005	2005	2005	2005	0
132	20250328	193300	458376	2005	2005	2005	2005	0
133	20250328	193200	458376	2005	2005	2005	2005	0
134	20250328	193100	458376	2005	2005	2005	2005	0
135	20250328	193000	458376	2005	2005	2005	2005	0
136	20250328	192900	458376	2005	2005	2005	2005	0
137	20250328	192800	458376	2005	2005	2005	2005	0
138	20250328	192700	458376	2005	2005	2005	2005	0
139	20250328	192600	458376	2005	2005	2005	2005	0
140	20250328	192500	458376	2005	2005	2005	2005	0
141	20250328	192400	458376	2005	2005	2005	2005	0
142	20250328	192300	458376	2005	2005	2005	2005	0
143	20250328	192200	458376	2005	2005	2005	2005	0
144	20250328	192100	458376	2005	2005	2005	2005	0
145	20250328	192000	458376	2005	2005	2005	2005	0
146	20250328	191900	458376	2005	2005	2005	2005	0
147	20250328	191800	458376	2005	2005	2005	2005	0
148	20250328	191700	458376	2005	2005	2005	2005	0
149	20250328	191600	458376	2005	2005	2005	2005	0
150	20250328	191500	458376	2005	2005	2005	2005	0
151	20250328	191400	458376	2005	2005	2005	2005	0
152	20250328	191300	458376	2005	2005	2005	2005	1
153	20250328	191200	458376	2005	2005	2005	2005	0
154	20250328	191100	458376	2005	2005	2005	2005	0
155	20250328	191000	458376	2005	2005	2005	2005	0
156	20250328	190900	458376	2005	2005	2005	2005	0
157	20250328	190800	458376	2005	2005	2005	2005	0
158	20250328	190700	458376	2005	2005	2005	2005	0
159	20250328	190600	458376	2005	2005	2005	2005	0
160	20250328	190500	458376	2005	2005	2005	2005	0
161	20250328	190400	458376	2005	2005	2005	2005	0
162	20250328	190300	458376	2005	2005	2005	2005	0
163	20250328	190200	458376	2005	2005	2005	2005	0
164	20250328	190100	458376	2005	2005	2005	2005	0
165	20250328	190000	458376	2005	2005	2005	2005	0
166	20250328	185900	458376	2005	2005	2005	2005	0
167	20250328	185800	458376	2005	2005	2005	2005	0
168	20250328	185700	458376	2005	2005	2005	2005	0
169	20250328	185600	458376	2005	2005	2005	2005	0
170	20250328	185500	458376	2005	2005	2005	2005	0
171	20250328	185400	458376	2005	2005	2005	2005	0
172	20250328	185300	458376	2005	2005	2005	2005	0
173	20250328	185200	458376	2005	2005	2005	2005	0
174	20250328	185100	458376	2005	2005	2005	2005	0
175	20250328	185000	458376	2005	2005	2005	2005	0
176	20250328	184900	458376	2005	2005	2005	2005	0
177	20250328	184800	458376	2005	2005	2005	2005	0
178	20250328	184700	458376	2005	2005	2005	2005	0
179	20250328	184600	458376	2005	2005	2005	2005	0
180	20250328	184500	458376	2005	2005	2005	2005	0
181	20250328	184400	458376	2005	2005	2005	2005	0
182	20250328	184300	458376	2005	2005	2005	2005	1
183	20250328	184200	458376	2005	2005	2005	2005	0
184	20250328	184100	458376	2005	2005	2005	2005	0
185	20250328	184000	458376	2005	2005	2005	2005	0
186	20250328	183900	458376	2005	2005	2005	2005	0
187	20250328	183800	458376	2005	2005	2005	2005	0
188	20250328	183700	458376	2005	2005	2005	2005	0
189	20250328	183600	458376	2005	2005	2005	2005	0
190	20250328	183500	458376	2005	2005	2005	2005	0
191	20250328	183400	458376	2005	2005	2005	2005	0
192	20250328	183300	458376	2005	2005	2005	2005	0
193	20250328	183200	458376	2005	2005	2005	2005	0
194	20250328	183100	458376	2005	2005	2005	2005	0
195	20250328	183000	458376	2005	2005	2005	2005	0
196	20250328	182900	458376	2005	2005	2005	2005	0
197	20250328	182800	458376	2005	2005	2005	2005	0
198	20250328	182700	458376	2005	2005	2005	2005	0
199	20250328	182600	458376	2005	2005	2005	2005	0
200	20250328	182500	458376	2005	2005	2005	2005	0
201	20250328	182400	458376	2005	2005	2005	2005	0
202	20250328	182300	458376	2005	2005	2005	2005	0
203	20250328	182200	458376	2005	2005	2005	2005	0
204	20250328	182100	458376	2005	2005	2005	2005	0
205	20250328	182000	458376	2005	2005	2005	2005	0
206	20250328	181900	458376	2005	2005	2005	2005	0
207	20250328	181800	458376	2005	2005	2005	2005	0
208	20250328	181700	458376	2005	2005	2005	2005	0
209	20250328	181600	458376	2005	2005	2005	2005	0
210	20250328	181500	458376	2005	2005	2005	2005	0
211	20250328	181400	458376	2005	2005	2005	2005	0
212	20250328	181300	458376	2005	2005	2005	2005	1
213	20250328	181200	458376	2005	2005	2005	2005	0
214	20250328	181100	458376	2005	2005	2005	2005	0
215	20250328	181000	458376	2005	2005	2005	2005	0
216	20250328	180900	458376	2005	2005	2005	2005	0
217	20250328	180800	458376	2005	2005	2005	2005	0
218	20250328	180700	458376	2005	2005	2005	2005	0
219	20250328	180600	458376	2005	2005	2005	2005	0
220	20250328	180500	458376	2005	2005	2005	2005	0
221	20250328	180400	458376	2005	2005	2005	2005	0
222	20250328	180300	458376	2005	2005	2005	2005	0
223	20250328	180200	458376	2005	2005	2005	2005	0
224	20250328	180100	458376	2005	2005	2005	2005	0
225	20250328	180000	458376	2005	2005	2005	2005	0
226	20250328	175900	458376	2005	2005	2005	2005	0
227	20250328	175800	458376	2005	2005	2005	2005	0
228	20250328	175700	458376	2005	2005	2005	2005	0
229	20250328	175600	458376	2005	2005	2005	2005	0
230	20250328	175500	458376	2005	2005	2005	2005	0
231	20250328	175400	458376	2005	2005	2005	2005	0
232	20250328	175300	458376	2005	2005	2005	2005	0
233	20250328	175200	458376	2005	2005	2005	2005	0
234	20250328	175100	458376	2005	2005	2005	2005	0
235	20250328	175000	458376	2005	2005	2005	2005	0
236	20250328	174900	458376	2005	2005	2005	2005	0
237	20250328	174800	458376	2005	2005	2005	2005	0
238	20250328	174700	458376	2005	2005	2005	2005	0
239	20250328	174600	458376	2005	2005	2005	2005	0
240	20250328	174500	458376	2005	2005	2005	2005	0
241	20250328	174400	458376	2005	2005	2005	2005	0
242	20250328	174300	458376	2005	2005	2005	2005	1
243	20250328	174200	458376	2005	2005	2005	2005	0
244	20250328	174100	458376	2005	2005	2005	2005	0
245	20250328	174000	458376	2005	2005	2005	2005	0
246	20250328	173900	458376	2005	2005	2005	2005	0
247	20250328	173800	458376	2005	2005	2005	2005	0
248	20250328	173700	458376	2005	2005	2005	2005	0
249	20250328	173600	458376	2005	2005	2005	2005	0
250	20250328	173500	458376	2005	2005	2005	2005	0
251	20250328	173400	458376	2005	2005	2005	2005	0
252	20250328	173300	458376	2005	2005	2005	2005	0
253	20250328	173200	458376	2005	2005	2005	2005	0
254	20250328	173100	458376	2005	2005	2005	2005	0
255	20250328	173000	458376	2005	2005	2005	2005	0
256	20250328	172900	458376	2005	2005	2005	2005	0
257	20250328	172800	458376	2005	2005	2005	2005	0
258	20250328	172700	458376	2005	2005	2005	2005	0
259	20250328	172600	458376	2005	2005	2005	2005	0
260	20250328	172500	458376	2005	2005	2005	2005	0
261	20250328	172400	458376	2005	2005	2005	2005	0
262	20250328	172300	458376	2005	2005	2005	2005	0
263	20250328	172200	458376	2005	2005	2005	2005	0
264	20250328	172100	458376	2005	2005	2005	2005	0
265	20250328	172000	458376	2005	2005	2005	2005	0
266	20250328	171900	458376	2005	2005	2005	2005	0
267	20250328	171800	458376	2005	2005	2005	2005	0
268	20250328	171700	458376	2005	2005	2005	2005	0
269	20250328	171600	458376	2005	2005	2005	2005	0
270	20250328	171500	458376	2005	2005	2005	2005	0
271	20250328	171400	458376	2005	2005	2005	2005	0
272	20250328	171300	458376	2005	2005	2005	2005	1
273	20250328	171200	458376	2005	2005	2005	2005	0
274	20250328	171100	458376	2005	2005	2005	2005	0
275	20250328	171000	458376	2005	2005	2005	2005	0
276	20250328	170900	458376	2005	2005	2005	2005	0
277	20250328	170800	458376	2005	2005	2005	2005	0
278	20250328	170700	458376	2005	2005	2005	2005	0
279	20250328	170600	458376	2005	2005	2005	2005	0
280	20250328	170500	458376	2005	2005	2005	2005	0
281	20250328	170400	458376	2005	2005	2005	2005	0
282	20250328	170300	458376	2005	2005	2005	2005	0
283	20250328	170200	458376	2005	2005	2005	2005	0
284	20250328	170100	458376	2005	2005	2005	2005	0
285	20250328	170000	458376	2005	2005	2005	2005	0
286	20250328	165900	458376	2005	2005	2005	2005	0
287	20250328	165800	458376	2005	2005	2005	2005	0
288	20250328	165700	458376	2005	2005	2005	2005	0
289	20250328	165600	458376	2005	2005	2005	2005	0
290	20250328	165500	458376	2005	2005	2005	2005	0
291	20250328	165400	458376	2005	2005	2005	2005	0
292	20250328	165300	458376	2005	2005	2005	2005	0
293	20250328	165200	458376	2005	2005	2005	2005	0
294	20250328	165100	458376	2005	2005	2005	2005	0
295	20250328	165000	458376	2005	2005	2005	2005	0
296	20250328	164900	458376	2005	2005	2005	2005	0
297	20250328	164800	458376	2005	2005	2005	2005	0
298	20250328	164700	458376	2005	2005	2005	2005	0
299	20250328	164600	458376	2005	2005	2005	2005	0
300	20250328	164500	458376	2005	2005	2005	2005	0
301	20250328	164400	458376	2005	2005	2005	2005	0
302	20250328	164300	458376	2005	2005	2005	2005	1
303	20250328	164200	458376	2005	2005	2005	2005	0
304	20250328	164100	458376	2005	2005	2005	2005	0
305	20250328	164000	458376	2005	2005	2005	2005	0
306	20250328	163900	458376	2005	2005	2005	2005	0
307	20250328	163800	458376	2005	2005	2005	2005	0
308	20250328	163700	458376	2005	2005	2005	2005	0
309	20250328	163600	458376	2005	2005	2005	2005	0
310	20250328	163500	458376	2005	2005	2005	2005	0
311	20250328	163400	458376	2005	2005	2005	2005	0
312	20250328	163300	458376	2005	2005	2005	2005	0
313	20250328	163200	458376	2005	2005	2005	2005	0
314	20250328	163100	458376	2005	2005	2005	2005	0
315	20250328	163000	458376	2005	2005	2005	2005	0
316	20250328	162900	458376	2005	2005	2005	2005	0
317	20250328	162800	458376	2005	2005	2005	2005	0
318	20250328	162700	458376	2005	2005	2005	2005	0
319	20250328	162600	458376	2005	2005	2005	2005	0
320	20250328	162500	458376	2005	2005	2005	2005	0
321	20250328	162400	458376	2005	2005	2005	2005	0
322	20250328	162300	458376	2005	2005	2005	2005	0
323	20250328	162200	458376	2005	2005	2005	2005	0
324	20250328	162100	458376	2005	2005	2005	2005	0
325	20250328	162000	458376	2005	2005	2005	2005	0
326	20250328	161900	458376	2005	2005	2005	2005	0
327	20250328	161800	458376	2005	2005	2005	2005	0
328	20250328	161700	458376	2005	2005	2005	2005	0
329	20250328	161600	458376	2005	2005	2005	2005	0
330	20250328	161500	458376	2005	2005	2005	2005	0
331	20250328	161400	458376	2005	2005	2005	2005	0
332	20250328	161300	458376	2005	2005	2005	2005	1
333	20250328	161200	458376	2005	2005	2005	2005	0
334	20250328	161100	458376	2005	2005	2005	2005	0
335	20250328	161000	458376	2005	2005	2005	2005	0
336	20250328	160900	458376	2005	2005	2005	2005	0
337	20250328	160800	458376	2005	2005	2005	2005	0
338	20250328	160700	458376	2005	2005	2005	2005	0
339	20250328	160600	458376	2005	2005	2005	2005	0
340	20250328	160500	458376	2005	2005	2005	2005	0
341	20250328	160400	458376	2005	2005	2005	2005	0
342	20250328	160300	458376	2005	2005	2005	2005	0
343	20250328	160200	458376	2005	2005	2005	2005	0
344	20250328	160100	458376	2005	2005	2005	2005	0
345	20250328	160000	458376	2005	2005	2005	2005	0
346	20250328	155900	458376	2005	2005	2005	2005	0
347	20250328	155800	458376	2005	2005	2005	2005	0
348	20250328	155700	458376	2005	2005	2005	2005	0
349	20250328	155600	458376	2005	2005	2005	2005	0
350	20250328	155500	458376	2005	2005	2005	2005	0
351	20250328	155400	458376	2005	2005	2005	2005	0
352	20250328	155300	458376	2005	2005	2005	2005	0
353	20250328	155200	458376	2005	2005	2005	2005	0
354	20250328	155100	458376	2005	2005	2005	2005	0
355	20250328	155000	458376	2005	2005	2005	2005	0
356	20250328	154900	458376	2005	2005	2005	2005	0
357	20250328	154800	458376	2005	2005	2005	2005	0
358	20250328	154700	458376	2005	2005	2005	2005	0
359	20250328	154600	458376	2005	2005	2005	2005	0
360	20250328	154500	458376	2005	2005	2005	2005	0
361	20250328	154400	458376	2005	2005	2005	2005	0
362	20250328	154300	458376	2005	2005	2005	2005	1
363	20250328	154200	458376	2005	2005	2005	2005	0
364	20250328	154100	458376	2005	2005	2005	2005	0
365	20250328	154000	458376	2005	2005	2005	2005	0
366	20250328	153900	458376	2005	2005	2005	2005	0
367	20250328	153800	458376	2005	2005	2005	2005	0
368	20250328	153700	458376	2005	2005	2005	2005	0
369	20250328	153600	458376	2005	2005	2005	2005	0
370	20250328	153500	458376	2005	2005	2005	2005	0
371	20250328	153400	458376	2005	2005	2005	2005	0
372	20250328	153300	458376	2005	2005	2005	2005	0
373	20250328	153200	458376	2005	2005	2005	2005	0
374	20250328	153100	458376	2005	2005	2005	2005	0
375	20250328	153000	458376	2005	2005	2005	2005	1
376	20250328	152900	456371	2005	2005	2005	2005	0
377	20250328	152800	456371	2005	2005	2005	2005	0
378	20250328	152700	456371	2005	2005	2005	2005	0
379	20250328	152600	456371	2005	2005	2005	2005	0
380	20250328	152500	456371	2005	2005	2005	2005	0
381	20250328	152400	456371	2005	2005	2005	2005	0
382	20250328	152300	456371	2005	2005	2005	2005	0
383	20250328	152200	456371	2005	2005	2005	2005	0
384	20250328	152100	456371	2005	2005	2005	2005	0
385	20250328	152000	456371	2005	2005	2005	2005	0
386	20250328	151900	456371	2005	2005	2005	2005	0
387	20250328	151800	456371	2005	2005	2005	2005	0
388	20250328	151700	456371	2005	2005	2005	2005	0
389	20250328	151600	456371	2005	2005	2005	2005	0
390	20250328	151500	456371	2005	2005	2005	2005	0
391	20250328	151400	456371	2005	2005	2005	2005	0
392	20250328	151300	456371	2005	2005	2005	2005	0
393	20250328	151200	456371	2005	2005	2005	2005	0
394	20250328	151100	456371	2005	2005	2005	2005	0
395	20250328	151000	456371	2005	2005	2005	2005	0
396	20250328	150900	456371	2005	2005	2005	2005	0
397	20250328	150800	456371	2005	2005	2005	2005	0
398	20250328	150700	456371	2005	2005	2005	2005	0
399	20250328	150600	456371	2005	2005	2005	2005	0
400	20250328	150500	456371	2005	2005	2005	2005	0
401	20250328	150400	456371	2005	2005	2005	2005	0
402	20250328	150300	456371	2005	2005	2005	2005	0
403	20250328	150200	456371	2005	2005	2005	2005	0
404	20250328	150100	456371	2005	2005	2005	2005	0
405	20250328	150000	456371	2005	2005	2005	2005	0
406	20250328	145900	456371	2005	2005	2005	2005	0
407	20250328	145800	456371	2005	2005	2005	2005	0
408	20250328	145700	456371	2005	2005	2005	2005	0
409	20250328	145600	456371	2005	2005	2005	2005	0
410	20250328	145500	456371	2005	2005	2005	2005	0
411	20250328	145400	456371	2005	2005	2005	2005	0
412	20250328	145300	456371	2005	2005	2005	2005	0
413	20250328	145200	456371	2005	2005	2005	2005	0
414	20250328	145100	456371	2005	2005	2005	2005	0
415	20250328	145000	456371	2005	2005	2005	2005	0
416	20250328	144900	456371	2005	2005	2005	2005	0
417	20250328	144800	456371	2005	2005	2005	2005	0
418	20250328	144700	456371	2005	2005	2005	2005	0
419	20250328	144600	456371	2005	2005	2005	2005	0
420	20250328	144500	456371	2005	2005	2005	2005	0
421	20250328	144400	456371	2005	2005	2005	2005	0
422	20250328	144300	456371	2005	2005	2005	2005	0
423	20250328	144200	456371	2005	2005	2005	2005	0
424	20250328	144100	456371	2005	2005	2005	2005	0
425	20250328	144000	456371	2005	2005	2005	2005	0
426	20250328	143900	456371	2005	2005	2005	2005	0
427	20250328	143800	456371	2005	2005	2005	2005	0
428	20250328	143700	456371	2005	2005	2005	2005	0
429	20250328	143600	456371	2005	2005	2005	2005	0
430	20250328	143500	456371	2005	2005	2005	2005	0
431	20250328	143400	456371	2005	2005	2005	2005	0
432	20250328	143300	456371	2005	2005	2005	2005	0
433	20250328	143200	456371	2005	2005	2005	2005	0
434	20250328	143100	456371	2005	2005	2005	2005	0
435	20250328	143000	456371	2005	2005	2005	2005	0
436	20250328	142900	456371	2005	2005	2005	2005	0
437	20250328	142800	456371	2005	2005	2005	2005	0
438	20250328	142700	456371	2005	2005	2005	2005	58
439	20250328	142600	340081	2005	2005	2005	2005	0
440	20250328	142500	340081	2005	2005	2005	2005	0
441	20250328	142400	340081	2005	2005	2005	2005	0
442	20250328	142300	340081	2005	2005	2005	2005	0
443	20250328	142200	340081	2005	2005	2005	2005	0
444	20250328	142100	340081	2005	2005	2005	2005	0
445	20250328	142000	340081	2005	2005	2005	2005	0
446	20250328	141900	340081	2005	2005	2005	2005	0
447	20250328	141800	340081	2005	2005	2005	2005	0
448	20250328	141700	340081	2005	2005	2005	2005	0
449	20250328	141600	340081	2005	2005	2005	2005	0
450	20250328	141500	340081	2005	2005	2005	2005	0
451	20250328	141400	340081	2005	2005	2005	2005	0
452	20250328	141300	340081	2005	2005	2005	2005	0
453	20250328	141200	340081	2005	2005	2005	2005	0
454	20250328	141100	340081	2005	2005	2005	2005	0
455	20250328	141000	340081	2005	2005	2005	2005	0
456	20250328	140900	340081	2005	2005	2005	2005	0
457	20250328	140800	340081	2005	2005	2005	2005	0
458	20250328	140700	340081	2005	2005	2005	2005	0
459	20250328	140600	340081	2005	2005	2005	2005	0
460	20250328	140500	340081	2005	2005	2005	2005	0
461	20250328	140400	340081	2005	2005	2005	2005	0
462	20250328	140300	340081	2005	2005	2005	2005	0
463	20250328	140200	340081	2005	2005	2005	2005	0
464	20250328	140100	340081	2005	2005	2005	2005	0
465	20250328	140000	340081	2005	2005	2005	2005	0
466	20250328	135900	340081	2005	2005	2005	2005	0
467	20250328	135800	340081	2005	2005	2005	2005	0
468	20250328	135700	340081	2005	2005	2005	2005	0
469	20250328	135600	340081	2005	2005	2005	2005	0
470	20250328	135500	340081	2005	2005	2005	2005	0
471	20250328	135400	340081	2005	2005	2005	2005	10
472	20250328	135300	320031	2000	2000	2000	2000	0
473	20250328	135200	320031	2000	2000	2000	2000	0
474	20250328	135100	320031	2000	2000	2000	2000	0
475	20250328	135000	320031	2000	2000	2000	2000	0
476	20250328	134900	320031	2000	2000	2000	2000	0
477	20250328	134800	320031	2000	2000	2000	2000	0
478	20250328	134700	320031	2000	2000	2000	2000	0
479	20250328	134600	320031	2000	2000	2000	2000	0
480	20250328	134500	320031	2000	2000	2000	2000	0
481	20250328	134400	320031	2000	2000	2000	2000	0
482	20250328	134300	320031	2000	2000	2000	2000	0
483	20250328	134200	320031	2000	2000	2000	2000	0
484	20250328	134100	320031	2000	2000	2000	2000	0
485	20250328	134000	320031	2000	2000	2000	2000	0
486	20250328	133900	320031	2000	2000	2000	2000	0
487	20250328	133800	320031	2000	2000	2000	2000	137
488	20250328	133700	46031	2005	2005	2005	2005	0
489	20250328	133600	46031	2005	2005	2005	2005	0
490	20250328	133500	46031	2005	2005	2005	2005	0
491	20250328	133400	46031	2005	2005	2005	2005	0
492	20250328	133300	46031	2005	2005	2005	2005	0
493	20250328	133200	46031	2005	2005	2005	2005	0
494	20250328	133100	46031	2005	2005	2005	2005	0
495	20250328	133000	46031	2005	2005	2005	2005	0
496	20250328	132900	46031	2005	2005	2005	2005	0
497	20250328	132800	46031	2005	2005	2005	2005	0
498	20250328	132700	46031	2005	2005	2005	2005	0
499	20250328	132600	46031	2005	2005	2005	2005	0
500	20250328	132500	46031	2005	2005	2005	2005	0
501	20250328	132400	46031	2005	2005	2005	2005	0
502	20250328	132300	46031	2005	2005	2005	2005	0
503	20250328	132200	46031	2005	2005	2005	2005	0
504	20250328	132100	46031	2005	2005	2005	2005	0
505	20250328	132000	46031	2005	2005	2005	2005	0
506	20250328	131900	46031	2005	2005	2005	2005	0
507	20250328	131800	46031	2005	2005	2005	2005	0
508	20250328	131700	46031	2005	2005	2005	2005	0
509	20250328	131600	46031	2005	2005	2005	2005	0
510	20250328	131500	46031	2005	2005	2005	2005	0
511	20250328	131400	46031	2005	2005	2005	2005	0
512	20250328	131300	46031	2005	2005	2005	2005	0
513	20250328	131200	46031	2005	2005	2005	2005	0
514	20250328	131100	46031	2005	2005	2005	2005	0
515	20250328	131000	46031	2005	2005	2005	2005	0
516	20250328	130900	46031	2005	2005	2005	2005	0
517	20250328	130800	46031	2005	2005	2005	2005	0
518	20250328	130700	46031	2005	2005	2005	2005	0
519	20250328	130600	46031	2005	2005	2005	2005	0
520	20250328	130500	46031	2005	2005	2005	2005	0
521	20250328	130400	46031	2005	2005	2005	2005	0
522	20250328	130300	46031	2005	2005	2005	2005	0
523	20250328	130200	46031	2005	2005	2005	2005	0
524	20250328	130100	46031	2005	2005	2005	2005	0
525	20250328	130000	46031	2005	2005	2005	2005	0
526	20250328	125900	46031	2005	2005	2005	2005	0
527	20250328	125800	46031	2005	2005	2005	2005	0
528	20250328	125700	46031	2005	2005	2005	2005	0
529	20250328	125600	46031	2005	2005	2005	2005	0
530	20250328	125500	46031	2005	2005	2005	2005	0
531	20250328	125400	46031	2005	2005	2005	2005	0
532	20250328	125300	46031	2005	2005	2005	2005	0
533	20250328	125200	46031	2005	2005	2005	2005	0
534	20250328	125100	46031	2005	2005	2005	2005	0
535	20250328	125000	46031	2005	2005	2005	2005	0
536	20250328	124900	46031	2005	2005	2005	2005	0
537	20250328	124800	46031	2005	2005	2005	2005	0
538	20250328	124700	46031	2005	2005	2005	2005	0
539	20250328	124600	46031	2005	2005	2005	2005	0
540	20250328	124500	46031	2005	2005	2005	2005	0
541	20250328	124400	46031	2005	2005	2005	2005	0
542	20250328	124300	46031	2005	2005	2005	2005	0
543	20250328	124200	46031	2005	2005	2005	2005	0
544	20250328	124100	46031	2005	2005	2005	2005	0
545	20250328	124000	46031	2005	2005	2005	2005	0
546	20250328	123900	46031	2005	2005	2005	2005	0
547	20250328	123800	46031	2005	2005	2005	2005	0
548	20250328	123700	46031	2005	2005	2005	2005	0
549	20250328	123600	46031	2005	2005	2005	2005	0
550	20250328	123500	46031	2005	2005	2005	2005	0
551	20250328	123400	46031	2005	2005	2005	2005	0
552	20250328	123300	46031	2005	2005	2005	2005	0
553	20250328	123200	46031	2005	2005	2005	2005	0
554	20250328	123100	46031	2005	2005	2005	2005	0
555	20250328	123000	46031	2005	2005	2005	2005	0
556	20250328	122900	46031	2005	2005	2005	2005	0
557	20250328	122800	46031	2005	2005	2005	2005	0
558	20250328	122700	46031	2005	2005	2005	2005	0
559	20250328	122600	46031	2005	2005	2005	2005	0
560	20250328	122500	46031	2005	2005	2005	2005	0
561	20250328	122400	46031	2005	2005	2005	2005	0
562	20250328	122300	46031	2005	2005	2005	2005	0
563	20250328	122200	46031	2005	2005	2005	2005	0
564	20250328	122100	46031	2005	2005	2005	2005	0
565	20250328	122000	46031	2005	2005	2005	2005	0
566	20250328	121900	46031	2005	2005	2005	2005	0
567	20250328	121800	46031	2005	2005	2005	2005	0
568	20250328	121700	46031	2005	2005	2005	2005	0
569	20250328	121600	46031	2005	2005	2005	2005	0
570	20250328	121500	46031	2005	2005	2005	2005	0
571	20250328	121400	46031	2005	2005	2005	2005	0
572	20250328	121300	46031	2005	2005	2005	2005	0
573	20250328	121200	46031	2005	2005	2005	2005	0
574	20250328	121100	46031	2005	2005	2005	2005	0
575	20250328	121000	46031	2005	2005	2005	2005	0
576	20250328	120900	46031	2005	2005	2005	2005	0
577	20250328	120800	46031	2005	2005	2005	2005	0
578	20250328	120700	46031	2005	2005	2005	2005	0
579	20250328	120600	46031	2005	2005	2005	2005	0
580	20250328	120500	46031	2005	2005	2005	2005	0
581	20250328	120400	46031	2005	2005	2005	2005	0
582	20250328	120300	46031	2005	2005	2005	2005	0
583	20250328	120200	46031	2005	2005	2005	2005	0
584	20250328	120100	46031	2005	2005	2005	2005	0
585	20250328	120000	46031	2005	2005	2005	2005	0
586	20250328	115900	46031	2005	2005	2005	2005	0
587	20250328	115800	46031	2005	2005	2005	2005	10
588	20250328	115700	25981	2005	2005	2005	2005	0
589	20250328	115600	25981	2005	2005	2005	2005	0
590	20250328	115500	25981	2005	2005	2005	2005	0
591	20250328	115400	25981	2005	2005	2005	2005	0
592	20250328	115300	25981	2005	2005	2005	2005	0
593	20250328	115200	25981	2005	2005	2005	2005	0
594	20250328	115100	25981	2005	2005	2005	2005	0
595	20250328	115000	25981	2005	2005	2005	2005	0
596	20250328	114900	25981	2005	2005	2005	2005	0
597	20250328	114800	25981	2005	2005	2005	2005	0
598	20250328	114700	25981	2005	2005	2005	2005	0
599	20250328	114600	25981	2005	2005	2005	2005	0
600	20250328	114500	25981	2005	2005	2005	2005	0
601	20250328	114400	25981	2005	2005	2005	2005	0
602	20250328	114300	25981	2005	2005	2005	2005	0
603	20250328	114200	25981	2005	2005	2005	2005	0
604	20250328	114100	25981	2005	2005	2005	2005	0
605	20250328	114000	25981	2005	2005	2005	2005	0
606	20250328	113900	25981	2005	2005	2005	2005	0
607	20250328	113800	25981	2005	2005	2005	2005	0
608	20250328	113700	25981	2005	2005	2005	2005	0
609	20250328	113600	25981	2005	2005	2005	2005	0
610	20250328	113500	25981	2005	2005	2005	2005	0
611	20250328	113400	25981	2005	2005	2005	2005	0
612	20250328	113300	25981	2005	2005	2005	2005	0
613	20250328	113200	25981	2005	2005	2005	2005	0
614	20250328	113100	25981	2005	2005	2005	2005	0
615	20250328	113000	25981	2005	2005	2005	2005	0
616	20250328	112900	25981	2005	2005	2005	2005	0
617	20250328	112800	25981	2005	2005	2005	2005	0
618	20250328	112700	25981	2005	2005	2005	2005	0
619	20250328	112600	25981	2005	2005	2005	2005	0
620	20250328	112500	25981	2005	2005	2005	2005	0
621	20250328	112400	25981	2005	2005	2005	2005	0
622	20250328	112300	25981	2005	2005	2005	2005	0
623	20250328	112200	25981	2005	2005	2005	2005	0
624	20250328	112100	25981	2005	2005	2005	2005	0
625	20250328	112000	25981	2005	2005	2005	2005	0
626	20250328	111900	25981	2005	2005	2005	2005	0
627	20250328	111800	25981	2005	2005	2005	2005	0
628	20250328	111700	25981	2005	2005	2005	2005	0
629	20250328	111600	25981	2005	2005	2005	2005	0
630	20250328	111500	25981	2005	2005	2005	2005	0
631	20250328	111400	25981	2005	2005	2005	2005	0
632	20250328	111300	25981	2005	2005	2005	2005	0
633	20250328	111200	25981	2005	2005	2005	2005	0
634	20250328	111100	25981	2005	2005	2005	2005	0
635	20250328	111000	25981	2005	2005	2005	2005	0
636	20250328	110900	25981	2005	2005	2005	2005	0
637	20250328	110800	25981	2005	2005	2005	2005	0
638	20250328	110700	25981	2005	2005	2005	2005	0
639	20250328	110600	25981	2005	2005	2005	2005	0
640	20250328	110500	25981	2005	2005	2005	2005	0
641	20250328	110400	25981	2005	2005	2005	2005	0
642	20250328	110300	25981	2005	2005	2005	2005	0
643	20250328	110200	25981	2005	2005	2005	2005	0
644	20250328	110100	25981	2005	2005	2005	2005	0
645	20250328	110000	25981	2005	2005	2005	2005	0
646	20250328	105900	25981	2005	2005	2005	2005	0
647	20250328	105800	25981	2005	2005	2005	2005	0
648	20250328	105700	25981	2005	2005	2005	2005	0
649	20250328	105600	25981	2005	2005	2005	2005	0
650	20250328	105500	25981	2005	2005	2005	2005	0
651	20250328	105400	25981	2005	2005	2005	2005	0
652	20250328	105300	25981	2005	2005	2005	2005	0
653	20250328	105200	25981	2005	2005	2005	2005	0
654	20250328	105100	25981	2005	2005	2005	2005	0
655	20250328	105000	25981	2005	2005	2005	2005	0
656	20250328	104900	25981	2005	2005	2005	2005	0
657	20250328	104800	25981	2005	2005	2005	2005	0
658	20250328	104700	25981	2005	2005	2005	2005	0
659	20250328	104600	25981	2005	2005	2005	2005	0
660	20250328	104500	25981	2005	2005	2005	2005	0
661	20250328	104400	25981	2005	2005	2005	2005	0
662	20250328	104300	25981	2005	2005	2005	2005	0
663	20250328	104200	25981	2005	2005	2005	2005	0
664	20250328	104100	25981	2005	2005	2005	2005	0
665	20250328	104000	25981	2005	2005	2005	2005	0
666	20250328	103900	25981	2005	2005	2005	2005	0
667	20250328	103800	25981	2005	2005	2005	2005	0
668	20250328	103700	25981	2005	2005	2005	2005	0
669	20250328	103600	25981	2005	2005	2005	2005	0
670	20250328	103500	25981	2005	2005	2005	2005	0
671	20250328	103400	25981	2005	2005	2005	2005	0
672	20250328	103300	25981	2005	2005	2005	2005	0
673	20250328	103200	25981	2005	2005	2005	2005	0
674	20250328	103100	25981	2005	2005	2005	2005	0
675	20250328	103000	25981	2005	2005	2005	2005	0
676	20250328	102900	25981	2005	2005	2005	2005	0
677	20250328	102800	25981	2005	2005	2005	2005	0
678	20250328	102700	25981	2005	2005	2005	2005	0
679	20250328	102600	25981	2005	2005	2005	2005	0
680	20250328	102500	25981	2005	2005	2005	2005	0
681	20250328	102400	25981	2005	2005	2005	2005	0
682	20250328	102300	25981	2005	2005	2005	2005	1
683	20250328	102200	23976	1998	1998	1998	1998	0
684	20250328	102100	23976	1998	1998	1998	1998	0
685	20250328	102000	23976	1998	1998	1998	1998	0
686	20250328	101900	23976	1998	1998	1998	1998	0
687	20250328	101800	23976	1998	1998	1998	1998	0
688	20250328	101700	23976	1998	1998	1998	1998	0
689	20250328	101600	23976	1998	1998	1998	1998	0
690	20250328	101500	23976	1998	1998	1998	1998	0
691	20250328	101400	23976	1998	1998	1998	1998	0
692	20250328	101300	23976	1998	1998	1998	1998	0
693	20250328	101200	23976	1998	1998	1998	1998	0
694	20250328	101100	23976	1998	1998	1998	1998	0
695	20250328	101000	23976	1998	1998	1998	1998	0
696	20250328	100900	23976	1998	1998	1998	1998	0
697	20250328	100800	23976	1998	1998	1998	1998	0
698	20250328	100700	23976	1998	1998	1998	1998	0
699	20250328	100600	23976	1998	1998	1998	1998	0
700	20250328	100500	23976	1998	1998	1998	1998	0
701	20250328	100400	23976	1998	1998	1998	1998	0
702	20250328	100300	23976	1998	1998	1998	1998	0
703	20250328	100200	23976	1998	1998	1998	1998	0
704	20250328	100100	23976	1998	1998	1998	1998	0
705	20250328	100000	23976	1998	1998	1998	1998	0
706	20250328	095900	23976	1998	1998	1998	1998	0
707	20250328	095800	23976	1998	1998	1998	1998	0
708	20250328	095700	23976	1998	1998	1998	1998	0
709	20250328	095600	23976	1998	1998	1998	1998	0
710	20250328	095500	23976	1998	1998	1998	1998	0
711	20250328	095400	23976	1998	1998	1998	1998	0
712	20250328	095300	23976	1998	1998	1998	1998	0
713	20250328	095200	23976	1998	1998	1998	1998	0
714	20250328	095100	23976	1998	1998	1998	1998	0
715	20250328	095000	23976	1998	1998	1998	1998	0
716	20250328	094900	23976	1998	1998	1998	1998	0
717	20250328	094800	23976	1998	1998	1998	1998	0
718	20250328	094700	23976	1998	1998	1998	1998	0
719	20250328	094600	23976	1998	1998	1998	1998	0
720	20250328	094500	23976	1998	1998	1998	1998	0
721	20250328	094400	23976	1998	1998	1998	1998	0
722	20250328	094300	23976	1998	1998	1998	1998	0
723	20250328	094200	23976	1998	1998	1998	1998	0
724	20250328	094100	23976	1998	1998	1998	1998	0
725	20250328	094000	23976	1998	1998	1998	1998	0
726	20250328	093900	23976	1998	1998	1998	1998	0
727	20250328	093800	23976	1998	1998	1998	1998	0
728	20250328	093700	23976	1998	1998	1998	1998	0
729	20250328	093600	23976	1998	1998	1998	1998	0
730	20250328	093500	23976	1998	1998	1998	1998	0
731	20250328	093400	23976	1998	1998	1998	1998	0
732	20250328	093300	23976	1998	1998	1998	1998	0
733	20250328	093200	23976	1998	1998	1998	1998	0
734	20250328	093100	23976	1998	1998	1998	1998	0
735	20250328	093000	23976	1998	1998	1998	1998	0
736	20250328	092900	23976	1998	1998	1998	1998	0
737	20250328	092800	23976	1998	1998	1998	1998	0
738	20250328	092700	23976	1998	1998	1998	1998	0
739	20250328	092600	23976	1998	1998	1998	1998	0
740	20250328	092500	23976	1998	1998	1998	1998	0
741	20250328	092400	23976	1998	1998	1998	1998	12
742	20250328	092300	0	2000	2000	2000	2000	0
743	20250328	092200	0	2000	2000	2000	2000	0
744	20250328	092100	0	2000	2000	2000	2000	0
745	20250328	092000	0	2000	2000	2000	2000	0
746	20250328	091900	0	2000	2000	2000	2000	0
747	20250328	091800	0	2000	2000	2000	2000	0
748	20250328	091700	0	2000	2000	2000	2000	0
749	20250328	091600	0	2000	2000	2000	2000	0
750	20250328	091500	0	2000	2000	2000	2000	0
751	20250328	091400	0	2000	2000	2000	2000	0
752	20250328	091300	0	2000	2000	2000	2000	0
753	20250328	091200	0	2000	2000	2000	2000	0
754	20250328	091100	0	2000	2000	2000	2000	0
755	20250328	091000	0	2000	2000	2000	2000	0
756	20250328	090900	0	2000	2000	2000	2000	0
757	20250328	090800	0	2000	2000	2000	2000	0
758	20250328	090700	0	2000	2000	2000	2000	0
759	20250328	090600	0	2000	2000	2000	2000	0
760	20250328	090500	0	2000	2000	2000	2000	0
761	20250328	090400	0	2000	2000	2000	2000	0
762	20250328	090300	0	2000	2000	2000	2000	0
763	20250328	090200	0	2000	2000	2000	2000	0
764	20250328	090100	0	2000	2000	2000	2000	0
765	20250328	090000	0	2000	2000	2000	2000	0