KissMeData/477340/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	220300	775983	1990	1990	1990	1990	5
3	20250311	220200	775983	1990	1990	1990	1990	0
4	20250311	220100	775983	1990	1990	1990	1990	0
5	20250311	220000	775983	1990	1990	1990	1990	0
6	20250311	215900	775983	1990	1990	1990	1990	0
7	20250311	215800	775983	1990	1990	1990	1990	0
8	20250311	215700	775983	1990	1990	1990	1990	0
9	20250311	215600	775983	1990	1990	1990	1990	0
10	20250311	215500	775983	1990	1990	1990	1990	0
11	20250311	215400	775983	1990	1990	1990	1990	0
12	20250311	215300	775983	1990	1990	1990	1990	0
13	20250311	215200	775983	1990	1990	1990	1990	0
14	20250311	215100	775983	1990	1990	1990	1990	0
15	20250311	215000	775983	1990	1990	1990	1990	0
16	20250311	214900	775983	1990	1990	1990	1990	0
17	20250311	214800	775983	1990	1990	1990	1990	0
18	20250311	214700	775983	1990	1990	1990	1990	0
19	20250311	214600	775983	1990	1990	1990	1990	0
20	20250311	214500	775983	1990	1990	1990	1990	0
21	20250311	214400	775983	1990	1990	1990	1990	0
22	20250311	214300	775983	1990	1990	1990	1990	0
23	20250311	214200	775983	1990	1990	1990	1990	0
24	20250311	214100	775983	1990	1990	1990	1990	0
25	20250311	214000	775983	1990	1990	1990	1990	0
26	20250311	213900	775983	1990	1990	1990	1990	0
27	20250311	213800	775983	1990	1990	1990	1990	0
28	20250311	213700	775983	1990	1990	1990	1990	0
29	20250311	213600	775983	1990	1990	1990	1990	0
30	20250311	213500	775983	1990	1990	1990	1990	0
31	20250311	213400	775983	1990	1990	1990	1990	0
32	20250311	213300	775983	1990	1990	1990	1990	5
33	20250311	213200	775983	1990	1990	1990	1990	0
34	20250311	213100	775983	1990	1990	1990	1990	0
35	20250311	213000	775983	1990	1990	1990	1990	0
36	20250311	212900	775983	1990	1990	1990	1990	0
37	20250311	212800	775983	1990	1990	1990	1990	0
38	20250311	212700	775983	1990	1990	1990	1990	0
39	20250311	212600	775983	1990	1990	1990	1990	0
40	20250311	212500	775983	1990	1990	1990	1990	0
41	20250311	212400	775983	1990	1990	1990	1990	0
42	20250311	212300	775983	1990	1990	1990	1990	0
43	20250311	212200	775983	1990	1990	1990	1990	0
44	20250311	212100	775983	1990	1990	1990	1990	0
45	20250311	212000	775983	1990	1990	1990	1990	0
46	20250311	211900	775983	1990	1990	1990	1990	0
47	20250311	211800	775983	1990	1990	1990	1990	0
48	20250311	211700	775983	1990	1990	1990	1990	0
49	20250311	211600	775983	1990	1990	1990	1990	0
50	20250311	211500	775983	1990	1990	1990	1990	0
51	20250311	211400	775983	1990	1990	1990	1990	0
52	20250311	211300	775983	1990	1990	1990	1990	0
53	20250311	211200	775983	1990	1990	1990	1990	0
54	20250311	211100	775983	1990	1990	1990	1990	0
55	20250311	211000	775983	1990	1990	1990	1990	0
56	20250311	210900	775983	1990	1990	1990	1990	0
57	20250311	210800	775983	1990	1990	1990	1990	0
58	20250311	210700	775983	1990	1990	1990	1990	0
59	20250311	210600	775983	1990	1990	1990	1990	0
60	20250311	210500	775983	1990	1990	1990	1990	0
61	20250311	210400	775983	1990	1990	1990	1990	0
62	20250311	210300	775983	1990	1990	1990	1990	5
63	20250311	210200	775983	1990	1990	1990	1990	0
64	20250311	210100	775983	1990	1990	1990	1990	0
65	20250311	210000	775983	1990	1990	1990	1990	0
66	20250311	205900	775983	1990	1990	1990	1990	0
67	20250311	205800	775983	1990	1990	1990	1990	0
68	20250311	205700	775983	1990	1990	1990	1990	0
69	20250311	205600	775983	1990	1990	1990	1990	0
70	20250311	205500	775983	1990	1990	1990	1990	0
71	20250311	205400	775983	1990	1990	1990	1990	0
72	20250311	205300	775983	1990	1990	1990	1990	0
73	20250311	205200	775983	1990	1990	1990	1990	0
74	20250311	205100	775983	1990	1990	1990	1990	0
75	20250311	205000	775983	1990	1990	1990	1990	0
76	20250311	204900	775983	1990	1990	1990	1990	0
77	20250311	204800	775983	1990	1990	1990	1990	0
78	20250311	204700	775983	1990	1990	1990	1990	0
79	20250311	204600	775983	1990	1990	1990	1990	0
80	20250311	204500	775983	1990	1990	1990	1990	0
81	20250311	204400	775983	1990	1990	1990	1990	0
82	20250311	204300	775983	1990	1990	1990	1990	0
83	20250311	204200	775983	1990	1990	1990	1990	0
84	20250311	204100	775983	1990	1990	1990	1990	0
85	20250311	204000	775983	1990	1990	1990	1990	0
86	20250311	203900	775983	1990	1990	1990	1990	0
87	20250311	203800	775983	1990	1990	1990	1990	0
88	20250311	203700	775983	1990	1990	1990	1990	0
89	20250311	203600	775983	1990	1990	1990	1990	0
90	20250311	203500	775983	1990	1990	1990	1990	0
91	20250311	203400	775983	1990	1990	1990	1990	0
92	20250311	203300	775983	1990	1990	1990	1990	5
93	20250311	203200	775983	1990	1990	1990	1990	0
94	20250311	203100	775983	1990	1990	1990	1990	0
95	20250311	203000	775983	1990	1990	1990	1990	0
96	20250311	202900	775983	1990	1990	1990	1990	0
97	20250311	202800	775983	1990	1990	1990	1990	0
98	20250311	202700	775983	1990	1990	1990	1990	0
99	20250311	202600	775983	1990	1990	1990	1990	0
100	20250311	202500	775983	1990	1990	1990	1990	0
101	20250311	202400	775983	1990	1990	1990	1990	0
102	20250311	202300	775983	1990	1990	1990	1990	0
103	20250311	202200	775983	1990	1990	1990	1990	0
104	20250311	202100	775983	1990	1990	1990	1990	0
105	20250311	202000	775983	1990	1990	1990	1990	0
106	20250311	201900	775983	1990	1990	1990	1990	0
107	20250311	201800	775983	1990	1990	1990	1990	0
108	20250311	201700	775983	1990	1990	1990	1990	0
109	20250311	201600	775983	1990	1990	1990	1990	0
110	20250311	201500	775983	1990	1990	1990	1990	0
111	20250311	201400	775983	1990	1990	1990	1990	0
112	20250311	201300	775983	1990	1990	1990	1990	0
113	20250311	201200	775983	1990	1990	1990	1990	0
114	20250311	201100	775983	1990	1990	1990	1990	0
115	20250311	201000	775983	1990	1990	1990	1990	0
116	20250311	200900	775983	1990	1990	1990	1990	0
117	20250311	200800	775983	1990	1990	1990	1990	0
118	20250311	200700	775983	1990	1990	1990	1990	0
119	20250311	200600	775983	1990	1990	1990	1990	0
120	20250311	200500	775983	1990	1990	1990	1990	0
121	20250311	200400	775983	1990	1990	1990	1990	0
122	20250311	200300	775983	1990	1990	1990	1990	5
123	20250311	200200	775983	1990	1990	1990	1990	0
124	20250311	200100	775983	1990	1990	1990	1990	0
125	20250311	200000	775983	1990	1990	1990	1990	0
126	20250311	195900	775983	1990	1990	1990	1990	0
127	20250311	195800	775983	1990	1990	1990	1990	0
128	20250311	195700	775983	1990	1990	1990	1990	0
129	20250311	195600	775983	1990	1990	1990	1990	0
130	20250311	195500	775983	1990	1990	1990	1990	0
131	20250311	195400	775983	1990	1990	1990	1990	0
132	20250311	195300	775983	1990	1990	1990	1990	0
133	20250311	195200	775983	1990	1990	1990	1990	0
134	20250311	195100	775983	1990	1990	1990	1990	0
135	20250311	195000	775983	1990	1990	1990	1990	0
136	20250311	194900	775983	1990	1990	1990	1990	0
137	20250311	194800	775983	1990	1990	1990	1990	0
138	20250311	194700	775983	1990	1990	1990	1990	0
139	20250311	194600	775983	1990	1990	1990	1990	0
140	20250311	194500	775983	1990	1990	1990	1990	0
141	20250311	194400	775983	1990	1990	1990	1990	0
142	20250311	194300	775983	1990	1990	1990	1990	0
143	20250311	194200	775983	1990	1990	1990	1990	0
144	20250311	194100	775983	1990	1990	1990	1990	0
145	20250311	194000	775983	1990	1990	1990	1990	0
146	20250311	193900	775983	1990	1990	1990	1990	0
147	20250311	193800	775983	1990	1990	1990	1990	0
148	20250311	193700	775983	1990	1990	1990	1990	0
149	20250311	193600	775983	1990	1990	1990	1990	0
150	20250311	193500	775983	1990	1990	1990	1990	0
151	20250311	193400	775983	1990	1990	1990	1990	0
152	20250311	193300	775983	1990	1990	1990	1990	5
153	20250311	193200	775983	1990	1990	1990	1990	0
154	20250311	193100	775983	1990	1990	1990	1990	0
155	20250311	193000	775983	1990	1990	1990	1990	0
156	20250311	192900	775983	1990	1990	1990	1990	0
157	20250311	192800	775983	1990	1990	1990	1990	0
158	20250311	192700	775983	1990	1990	1990	1990	0
159	20250311	192600	775983	1990	1990	1990	1990	0
160	20250311	192500	775983	1990	1990	1990	1990	0
161	20250311	192400	775983	1990	1990	1990	1990	0
162	20250311	192300	775983	1990	1990	1990	1990	0
163	20250311	192200	775983	1990	1990	1990	1990	0
164	20250311	192100	775983	1990	1990	1990	1990	0
165	20250311	192000	775983	1990	1990	1990	1990	0
166	20250311	191900	775983	1990	1990	1990	1990	0
167	20250311	191800	775983	1990	1990	1990	1990	0
168	20250311	191700	775983	1990	1990	1990	1990	0
169	20250311	191600	775983	1990	1990	1990	1990	0
170	20250311	191500	775983	1990	1990	1990	1990	0
171	20250311	191400	775983	1990	1990	1990	1990	0
172	20250311	191300	775983	1990	1990	1990	1990	0
173	20250311	191200	775983	1990	1990	1990	1990	0
174	20250311	191100	775983	1990	1990	1990	1990	0
175	20250311	191000	775983	1990	1990	1990	1990	0
176	20250311	190900	775983	1990	1990	1990	1990	0
177	20250311	190800	775983	1990	1990	1990	1990	0
178	20250311	190700	775983	1990	1990	1990	1990	0
179	20250311	190600	775983	1990	1990	1990	1990	0
180	20250311	190500	775983	1990	1990	1990	1990	0
181	20250311	190400	775983	1990	1990	1990	1990	0
182	20250311	190300	775983	1990	1990	1990	1990	5
183	20250311	190200	775983	1990	1990	1990	1990	0
184	20250311	190100	775983	1990	1990	1990	1990	0
185	20250311	190000	775983	1990	1990	1990	1990	0
186	20250311	185900	775983	1990	1990	1990	1990	0
187	20250311	185800	775983	1990	1990	1990	1990	0
188	20250311	185700	775983	1990	1990	1990	1990	0
189	20250311	185600	775983	1990	1990	1990	1990	0
190	20250311	185500	775983	1990	1990	1990	1990	0
191	20250311	185400	775983	1990	1990	1990	1990	0
192	20250311	185300	775983	1990	1990	1990	1990	0
193	20250311	185200	775983	1990	1990	1990	1990	0
194	20250311	185100	775983	1990	1990	1990	1990	0
195	20250311	185000	775983	1990	1990	1990	1990	0
196	20250311	184900	775983	1990	1990	1990	1990	0
197	20250311	184800	775983	1990	1990	1990	1990	0
198	20250311	184700	775983	1990	1990	1990	1990	0
199	20250311	184600	775983	1990	1990	1990	1990	0
200	20250311	184500	775983	1990	1990	1990	1990	0
201	20250311	184400	775983	1990	1990	1990	1990	0
202	20250311	184300	775983	1990	1990	1990	1990	0
203	20250311	184200	775983	1990	1990	1990	1990	0
204	20250311	184100	775983	1990	1990	1990	1990	0
205	20250311	184000	775983	1990	1990	1990	1990	0
206	20250311	183900	775983	1990	1990	1990	1990	0
207	20250311	183800	775983	1990	1990	1990	1990	0
208	20250311	183700	775983	1990	1990	1990	1990	0
209	20250311	183600	775983	1990	1990	1990	1990	0
210	20250311	183500	775983	1990	1990	1990	1990	0
211	20250311	183400	775983	1990	1990	1990	1990	0
212	20250311	183300	775983	1990	1990	1990	1990	5
213	20250311	183200	775983	1990	1990	1990	1990	0
214	20250311	183100	775983	1990	1990	1990	1990	0
215	20250311	183000	775983	1990	1990	1990	1990	0
216	20250311	182900	775983	1990	1990	1990	1990	0
217	20250311	182800	775983	1990	1990	1990	1990	0
218	20250311	182700	775983	1990	1990	1990	1990	0
219	20250311	182600	775983	1990	1990	1990	1990	0
220	20250311	182500	775983	1990	1990	1990	1990	0
221	20250311	182400	775983	1990	1990	1990	1990	0
222	20250311	182300	775983	1990	1990	1990	1990	0
223	20250311	182200	775983	1990	1990	1990	1990	0
224	20250311	182100	775983	1990	1990	1990	1990	0
225	20250311	182000	775983	1990	1990	1990	1990	0
226	20250311	181900	775983	1990	1990	1990	1990	0
227	20250311	181800	775983	1990	1990	1990	1990	0
228	20250311	181700	775983	1990	1990	1990	1990	0
229	20250311	181600	775983	1990	1990	1990	1990	0
230	20250311	181500	775983	1990	1990	1990	1990	0
231	20250311	181400	775983	1990	1990	1990	1990	0
232	20250311	181300	775983	1990	1990	1990	1990	0
233	20250311	181200	775983	1990	1990	1990	1990	0
234	20250311	181100	775983	1990	1990	1990	1990	0
235	20250311	181000	775983	1990	1990	1990	1990	0
236	20250311	180900	775983	1990	1990	1990	1990	0
237	20250311	180800	775983	1990	1990	1990	1990	0
238	20250311	180700	775983	1990	1990	1990	1990	0
239	20250311	180600	775983	1990	1990	1990	1990	0
240	20250311	180500	775983	1990	1990	1990	1990	0
241	20250311	180400	775983	1990	1990	1990	1990	0
242	20250311	180300	775983	1990	1990	1990	1990	5
243	20250311	180200	775983	1990	1990	1990	1990	0
244	20250311	180100	775983	1990	1990	1990	1990	0
245	20250311	180000	775983	1990	1990	1990	1990	0
246	20250311	175900	775983	1990	1990	1990	1990	0
247	20250311	175800	775983	1990	1990	1990	1990	0
248	20250311	175700	775983	1990	1990	1990	1990	0
249	20250311	175600	775983	1990	1990	1990	1990	0
250	20250311	175500	775983	1990	1990	1990	1990	0
251	20250311	175400	775983	1990	1990	1990	1990	0
252	20250311	175300	775983	1990	1990	1990	1990	0
253	20250311	175200	775983	1990	1990	1990	1990	0
254	20250311	175100	775983	1990	1990	1990	1990	0
255	20250311	175000	775983	1990	1990	1990	1990	0
256	20250311	174900	775983	1990	1990	1990	1990	0
257	20250311	174800	775983	1990	1990	1990	1990	0
258	20250311	174700	775983	1990	1990	1990	1990	0
259	20250311	174600	775983	1990	1990	1990	1990	0
260	20250311	174500	775983	1990	1990	1990	1990	0
261	20250311	174400	775983	1990	1990	1990	1990	0
262	20250311	174300	775983	1990	1990	1990	1990	0
263	20250311	174200	775983	1990	1990	1990	1990	0
264	20250311	174100	775983	1990	1990	1990	1990	0
265	20250311	174000	775983	1990	1990	1990	1990	0
266	20250311	173900	775983	1990	1990	1990	1990	0
267	20250311	173800	775983	1990	1990	1990	1990	0
268	20250311	173700	775983	1990	1990	1990	1990	0
269	20250311	173600	775983	1990	1990	1990	1990	0
270	20250311	173500	775983	1990	1990	1990	1990	0
271	20250311	173400	775983	1990	1990	1990	1990	0
272	20250311	173300	775983	1990	1990	1990	1990	5
273	20250311	173200	775983	1990	1990	1990	1990	0
274	20250311	173100	775983	1990	1990	1990	1990	0
275	20250311	173000	775983	1990	1990	1990	1990	0
276	20250311	172900	775983	1990	1990	1990	1990	0
277	20250311	172800	775983	1990	1990	1990	1990	0
278	20250311	172700	775983	1990	1990	1990	1990	0
279	20250311	172600	775983	1990	1990	1990	1990	0
280	20250311	172500	775983	1990	1990	1990	1990	0
281	20250311	172400	775983	1990	1990	1990	1990	0
282	20250311	172300	775983	1990	1990	1990	1990	0
283	20250311	172200	775983	1990	1990	1990	1990	0
284	20250311	172100	775983	1990	1990	1990	1990	0
285	20250311	172000	775983	1990	1990	1990	1990	0
286	20250311	171900	775983	1990	1990	1990	1990	0
287	20250311	171800	775983	1990	1990	1990	1990	0
288	20250311	171700	775983	1990	1990	1990	1990	0
289	20250311	171600	775983	1990	1990	1990	1990	0
290	20250311	171500	775983	1990	1990	1990	1990	0
291	20250311	171400	775983	1990	1990	1990	1990	0
292	20250311	171300	775983	1990	1990	1990	1990	0
293	20250311	171200	775983	1990	1990	1990	1990	0
294	20250311	171100	775983	1990	1990	1990	1990	0
295	20250311	171000	775983	1990	1990	1990	1990	0
296	20250311	170900	775983	1990	1990	1990	1990	0
297	20250311	170800	775983	1990	1990	1990	1990	0
298	20250311	170700	775983	1990	1990	1990	1990	0
299	20250311	170600	775983	1990	1990	1990	1990	0
300	20250311	170500	775983	1990	1990	1990	1990	0
301	20250311	170400	775983	1990	1990	1990	1990	0
302	20250311	170300	775983	1990	1990	1990	1990	5
303	20250311	170200	775983	1990	1990	1990	1990	0
304	20250311	170100	775983	1990	1990	1990	1990	0
305	20250311	170000	775983	1990	1990	1990	1990	0
306	20250311	165900	775983	1990	1990	1990	1990	0
307	20250311	165800	775983	1990	1990	1990	1990	0
308	20250311	165700	775983	1990	1990	1990	1990	0
309	20250311	165600	775983	1990	1990	1990	1990	0
310	20250311	165500	775983	1990	1990	1990	1990	0
311	20250311	165400	775983	1990	1990	1990	1990	0
312	20250311	165300	775983	1990	1990	1990	1990	0
313	20250311	165200	775983	1990	1990	1990	1990	0
314	20250311	165100	775983	1990	1990	1990	1990	0
315	20250311	165000	775983	1990	1990	1990	1990	0
316	20250311	164900	775983	1990	1990	1990	1990	0
317	20250311	164800	775983	1990	1990	1990	1990	0
318	20250311	164700	775983	1990	1990	1990	1990	0
319	20250311	164600	775983	1990	1990	1990	1990	0
320	20250311	164500	775983	1990	1990	1990	1990	0
321	20250311	164400	775983	1990	1990	1990	1990	0
322	20250311	164300	775983	1990	1990	1990	1990	0
323	20250311	164200	775983	1990	1990	1990	1990	0
324	20250311	164100	775983	1990	1990	1990	1990	0
325	20250311	164000	775983	1990	1990	1990	1990	0
326	20250311	163900	775983	1990	1990	1990	1990	0
327	20250311	163800	775983	1990	1990	1990	1990	0
328	20250311	163700	775983	1990	1990	1990	1990	0
329	20250311	163600	775983	1990	1990	1990	1990	0
330	20250311	163500	775983	1990	1990	1990	1990	0
331	20250311	163400	775983	1990	1990	1990	1990	0
332	20250311	163300	775983	1990	1990	1990	1990	5
333	20250311	163200	775983	1990	1990	1990	1990	0
334	20250311	163100	775983	1990	1990	1990	1990	0
335	20250311	163000	775983	1990	1990	1990	1990	0
336	20250311	162900	775983	1990	1990	1990	1990	0
337	20250311	162800	775983	1990	1990	1990	1990	0
338	20250311	162700	775983	1990	1990	1990	1990	0
339	20250311	162600	775983	1990	1990	1990	1990	0
340	20250311	162500	775983	1990	1990	1990	1990	0
341	20250311	162400	775983	1990	1990	1990	1990	0
342	20250311	162300	775983	1990	1990	1990	1990	0
343	20250311	162200	775983	1990	1990	1990	1990	0
344	20250311	162100	775983	1990	1990	1990	1990	0
345	20250311	162000	775983	1990	1990	1990	1990	0
346	20250311	161900	775983	1990	1990	1990	1990	0
347	20250311	161800	775983	1990	1990	1990	1990	0
348	20250311	161700	775983	1990	1990	1990	1990	0
349	20250311	161600	775983	1990	1990	1990	1990	0
350	20250311	161500	775983	1990	1990	1990	1990	0
351	20250311	161400	775983	1990	1990	1990	1990	0
352	20250311	161300	775983	1990	1990	1990	1990	0
353	20250311	161200	775983	1990	1990	1990	1990	0
354	20250311	161100	775983	1990	1990	1990	1990	0
355	20250311	161000	775983	1990	1990	1990	1990	0
356	20250311	160900	775983	1990	1990	1990	1990	0
357	20250311	160800	775983	1990	1990	1990	1990	0
358	20250311	160700	775983	1990	1990	1990	1990	0
359	20250311	160600	775983	1990	1990	1990	1990	0
360	20250311	160500	775983	1990	1990	1990	1990	0
361	20250311	160400	775983	1990	1990	1990	1990	0
362	20250311	160300	775983	1990	1990	1990	1990	5
363	20250311	160200	775983	1990	1990	1990	1990	0
364	20250311	160100	775983	1990	1990	1990	1990	0
365	20250311	160000	775983	1990	1990	1990	1990	0
366	20250311	155900	775983	1990	1990	1990	1990	0
367	20250311	155800	775983	1990	1990	1990	1990	0
368	20250311	155700	775983	1990	1990	1990	1990	0
369	20250311	155600	775983	1990	1990	1990	1990	0
370	20250311	155500	775983	1990	1990	1990	1990	0
371	20250311	155400	775983	1990	1990	1990	1990	0
372	20250311	155300	775983	1990	1990	1990	1990	0
373	20250311	155200	775983	1990	1990	1990	1990	0
374	20250311	155100	775983	1990	1990	1990	1990	0
375	20250311	155000	775983	1990	1990	1990	1990	0
376	20250311	154900	775983	1990	1990	1990	1990	0
377	20250311	154800	775983	1990	1990	1990	1990	0
378	20250311	154700	775983	1990	1990	1990	1990	0
379	20250311	154600	775983	1990	1990	1990	1990	0
380	20250311	154500	775983	1990	1990	1990	1990	0
381	20250311	154400	775983	1990	1990	1990	1990	0
382	20250311	154300	775983	1990	1990	1990	1990	0
383	20250311	154200	775983	1990	1990	1990	1990	0
384	20250311	154100	775983	1990	1990	1990	1990	0
385	20250311	154000	775983	1990	1990	1990	1990	0
386	20250311	153900	775983	1990	1990	1990	1990	0
387	20250311	153800	775983	1990	1990	1990	1990	0
388	20250311	153700	775983	1990	1990	1990	1990	0
389	20250311	153600	775983	1990	1990	1990	1990	0
390	20250311	153500	775983	1990	1990	1990	1990	0
391	20250311	153400	775983	1990	1990	1990	1990	0
392	20250311	153300	775983	1990	1990	1990	1990	5
393	20250311	153200	775983	1990	1990	1990	1990	0
394	20250311	153100	775983	1990	1990	1990	1990	0
395	20250311	153000	775983	1990	1990	1990	1990	0
396	20250311	152900	775983	1990	1990	1990	1990	0
397	20250311	152800	775983	1990	1990	1990	1990	0
398	20250311	152700	775983	1990	1990	1990	1990	0
399	20250311	152600	775983	1990	1990	1990	1990	0
400	20250311	152500	775983	1990	1990	1990	1990	0
401	20250311	152400	775983	1990	1990	1990	1990	0
402	20250311	152300	775983	1990	1990	1990	1990	0
403	20250311	152200	775983	1990	1990	1990	1990	0
404	20250311	152100	775983	1990	1990	1990	1990	0
405	20250311	152000	775983	1990	1990	1990	1990	0
406	20250311	151900	775983	1990	1990	1990	1990	5
407	20250311	151800	766033	1990	1990	1990	1990	0
408	20250311	151700	766033	1990	1990	1990	1990	0
409	20250311	151600	766033	1990	1990	1990	1990	0
410	20250311	151500	766033	1990	1990	1990	1990	0
411	20250311	151400	766033	1990	1990	1990	1990	0
412	20250311	151300	766033	1990	1990	1990	1990	0
413	20250311	151200	766033	1990	1990	1990	1990	0
414	20250311	151100	766033	1990	1990	1990	1990	0
415	20250311	151000	766033	1990	1990	1990	1990	0
416	20250311	150900	766033	1990	1990	1990	1990	0
417	20250311	150800	766033	1990	1990	1990	1990	0
418	20250311	150700	766033	1990	1990	1990	1990	0
419	20250311	150600	766033	1990	1990	1990	1990	0
420	20250311	150500	766033	1990	1990	1990	1990	0
421	20250311	150400	766033	1990	1990	1990	1990	0
422	20250311	150300	766033	1990	1990	1990	1990	0
423	20250311	150200	766033	1990	1990	1990	1990	0
424	20250311	150100	766033	1990	1990	1990	1990	0
425	20250311	150000	766033	1990	1990	1990	1990	0
426	20250311	145900	766033	1990	1987	1990	1986	43
427	20250311	145800	680617	1990	1990	1990	1990	0
428	20250311	145700	680617	1990	1990	1990	1990	0
429	20250311	145600	680617	1990	1990	1990	1990	0
430	20250311	145500	680617	1990	1990	1990	1990	0
431	20250311	145400	680617	1990	1990	1990	1990	0
432	20250311	145300	680617	1990	1990	1990	1990	0
433	20250311	145200	680617	1990	1990	1990	1990	0
434	20250311	145100	680617	1990	1990	1990	1990	0
435	20250311	145000	680617	1990	1990	1990	1990	0
436	20250311	144900	680617	1990	1990	1990	1990	0
437	20250311	144800	680617	1990	1990	1990	1990	0
438	20250311	144700	680617	1990	1990	1990	1990	0
439	20250311	144600	680617	1990	1990	1990	1990	0
440	20250311	144500	680617	1990	1990	1990	1990	10
441	20250311	144400	660717	1990	1990	1990	1990	0
442	20250311	144300	660717	1990	1990	1990	1990	0
443	20250311	144200	660717	1990	1990	1990	1990	0
444	20250311	144100	660717	1990	1990	1990	1990	0
445	20250311	144000	660717	1990	1990	1990	1990	0
446	20250311	143900	660717	1990	1990	1990	1990	0
447	20250311	143800	660717	1990	1990	1990	1990	0
448	20250311	143700	660717	1990	1990	1990	1990	0
449	20250311	143600	660717	1990	1990	1990	1990	0
450	20250311	143500	660717	1990	1990	1990	1990	0
451	20250311	143400	660717	1990	1990	1990	1990	0
452	20250311	143300	660717	1990	1990	1990	1990	0
453	20250311	143200	660717	1990	1990	1990	1990	0
454	20250311	143100	660717	1990	1990	1990	1990	0
455	20250311	143000	660717	1990	1990	1990	1990	0
456	20250311	142900	660717	1990	1990	1990	1990	0
457	20250311	142800	660717	1990	1990	1990	1990	0
458	20250311	142700	660717	1990	1990	1990	1990	0
459	20250311	142600	660717	1990	1990	1990	1990	0
460	20250311	142500	660717	1990	1990	1990	1990	0
461	20250311	142400	660717	1990	1990	1990	1990	0
462	20250311	142300	660717	1990	1990	1990	1990	0
463	20250311	142200	660717	1990	1990	1990	1990	0
464	20250311	142100	660717	1990	1990	1990	1990	0
465	20250311	142000	660717	1990	1990	1990	1990	0
466	20250311	141900	660717	1990	1990	1990	1990	0
467	20250311	141800	660717	1990	1990	1990	1990	0
468	20250311	141700	660717	1990	1990	1990	1990	0
469	20250311	141600	660717	1990	1990	1990	1990	0
470	20250311	141500	660717	1990	1990	1990	1990	0
471	20250311	141400	660717	1990	1990	1990	1990	0
472	20250311	141300	660717	1990	1990	1990	1990	0
473	20250311	141200	660717	1990	1990	1990	1990	0
474	20250311	141100	660717	1990	1990	1990	1990	10
475	20250311	141000	640817	1990	1990	1990	1990	0
476	20250311	140900	640817	1990	1990	1990	1990	0
477	20250311	140800	640817	1990	1990	1990	1990	0
478	20250311	140700	640817	1990	1990	1990	1990	0
479	20250311	140600	640817	1990	1990	1990	1990	0
480	20250311	140500	640817	1990	1990	1990	1990	0
481	20250311	140400	640817	1990	1990	1990	1990	0
482	20250311	140300	640817	1990	1990	1990	1990	0
483	20250311	140200	640817	1990	1990	1990	1990	0
484	20250311	140100	640817	1990	1990	1990	1990	0
485	20250311	140000	640817	1990	1990	1990	1990	0
486	20250311	135900	640817	1990	1990	1990	1990	0
487	20250311	135800	640817	1990	1990	1990	1990	0
488	20250311	135700	640817	1990	1990	1990	1990	0
489	20250311	135600	640817	1990	1990	1990	1990	0
490	20250311	135500	640817	1990	1990	1990	1990	0
491	20250311	135400	640817	1990	1990	1990	1990	0
492	20250311	135300	640817	1990	1990	1990	1990	0
493	20250311	135200	640817	1990	1990	1990	1990	0
494	20250311	135100	640817	1990	1990	1990	1990	0
495	20250311	135000	640817	1990	1990	1990	1990	0
496	20250311	134900	640817	1990	1990	1990	1990	0
497	20250311	134800	640817	1990	1990	1990	1990	0
498	20250311	134700	640817	1990	1990	1990	1990	0
499	20250311	134600	640817	1990	1990	1990	1990	0
500	20250311	134500	640817	1990	1990	1990	1990	0
501	20250311	134400	640817	1990	1990	1990	1990	0
502	20250311	134300	640817	1990	1990	1990	1990	0
503	20250311	134200	640817	1990	1990	1990	1990	0
504	20250311	134100	640817	1990	1990	1990	1990	0
505	20250311	134000	640817	1990	1990	1990	1990	0
506	20250311	133900	640817	1990	1990	1990	1990	0
507	20250311	133800	640817	1990	1990	1990	1990	0
508	20250311	133700	640817	1990	1990	1990	1990	0
509	20250311	133600	640817	1990	1990	1990	1990	0
510	20250311	133500	640817	1990	1990	1990	1990	0
511	20250311	133400	640817	1990	1990	1990	1990	0
512	20250311	133300	640817	1990	1990	1990	1990	0
513	20250311	133200	640817	1990	1990	1990	1990	0
514	20250311	133100	640817	1990	1990	1990	1990	0
515	20250311	133000	640817	1990	1990	1990	1990	0
516	20250311	132900	640817	1990	1990	1990	1990	0
517	20250311	132800	640817	1990	1990	1990	1990	0
518	20250311	132700	640817	1990	1990	1990	1990	0
519	20250311	132600	640817	1990	1990	1990	1990	0
520	20250311	132500	640817	1990	1990	1990	1990	0
521	20250311	132400	640817	1990	1990	1990	1990	0
522	20250311	132300	640817	1990	1990	1990	1990	0
523	20250311	132200	640817	1990	1990	1990	1990	0
524	20250311	132100	640817	1990	1990	1990	1990	0
525	20250311	132000	640817	1990	1990	1990	1990	0
526	20250311	131900	640817	1990	1990	1990	1990	0
527	20250311	131800	640817	1990	1990	1990	1990	0
528	20250311	131700	640817	1990	1990	1990	1990	0
529	20250311	131600	640817	1990	1990	1990	1990	0
530	20250311	131500	640817	1990	1990	1990	1990	0
531	20250311	131400	640817	1990	1990	1990	1990	0
532	20250311	131300	640817	1990	1990	1990	1990	0
533	20250311	131200	640817	1990	1990	1990	1990	0
534	20250311	131100	640817	1990	1990	1990	1990	0
535	20250311	131000	640817	1990	1990	1990	1990	0
536	20250311	130900	640817	1990	1990	1990	1990	0
537	20250311	130800	640817	1990	1990	1990	1990	0
538	20250311	130700	640817	1990	1990	1990	1990	0
539	20250311	130600	640817	1990	1990	1990	1990	0
540	20250311	130500	640817	1990	1990	1990	1990	0
541	20250311	130400	640817	1990	1990	1990	1990	0
542	20250311	130300	640817	1990	1990	1990	1990	0
543	20250311	130200	640817	1990	1990	1990	1990	0
544	20250311	130100	640817	1990	1990	1990	1990	0
545	20250311	130000	640817	1990	1990	1990	1990	0
546	20250311	125900	640817	1990	1990	1990	1990	0
547	20250311	125800	640817	1990	1990	1990	1990	0
548	20250311	125700	640817	1990	1990	1990	1990	0
549	20250311	125600	640817	1990	1990	1990	1990	0
550	20250311	125500	640817	1990	1990	1990	1990	0
551	20250311	125400	640817	1990	1990	1990	1990	0
552	20250311	125300	640817	1990	1990	1990	1990	0
553	20250311	125200	640817	1990	1990	1990	1990	0
554	20250311	125100	640817	1990	1990	1990	1990	0
555	20250311	125000	640817	1990	1990	1990	1990	0
556	20250311	124900	640817	1990	1990	1990	1990	0
557	20250311	124800	640817	1990	1990	1990	1990	0
558	20250311	124700	640817	1990	1990	1990	1990	0
559	20250311	124600	640817	1990	1990	1990	1990	0
560	20250311	124500	640817	1990	1990	1990	1990	0
561	20250311	124400	640817	1990	1990	1990	1990	0
562	20250311	124300	640817	1990	1990	1990	1990	0
563	20250311	124200	640817	1990	1990	1990	1990	0
564	20250311	124100	640817	1990	1990	1990	1990	0
565	20250311	124000	640817	1990	1990	1990	1990	0
566	20250311	123900	640817	1990	1990	1990	1990	0
567	20250311	123800	640817	1990	1990	1990	1990	0
568	20250311	123700	640817	1990	1990	1990	1990	0
569	20250311	123600	640817	1990	1990	1990	1990	0
570	20250311	123500	640817	1990	1990	1990	1990	0
571	20250311	123400	640817	1990	1990	1990	1990	0
572	20250311	123300	640817	1990	1990	1990	1990	0
573	20250311	123200	640817	1990	1990	1990	1990	0
574	20250311	123100	640817	1990	1990	1990	1990	6
575	20250311	123000	628877	1989	1989	1989	1989	16
576	20250311	122900	597053	1989	1989	1989	1989	0
577	20250311	122800	597053	1989	1989	1989	1989	0
578	20250311	122700	597053	1989	1989	1989	1989	0
579	20250311	122600	597053	1989	1989	1989	1989	0
580	20250311	122500	597053	1989	1989	1989	1989	0
581	20250311	122400	597053	1989	1989	1989	1989	0
582	20250311	122300	597053	1989	1989	1989	1989	0
583	20250311	122200	597053	1989	1989	1989	1989	0
584	20250311	122100	597053	1989	1989	1989	1989	0
585	20250311	122000	597053	1989	1989	1989	1989	0
586	20250311	121900	597053	1989	1989	1989	1989	3
587	20250311	121800	591086	1990	1990	1990	1990	0
588	20250311	121700	591086	1990	1990	1990	1990	0
589	20250311	121600	591086	1990	1990	1990	1990	0
590	20250311	121500	591086	1990	1990	1990	1990	0
591	20250311	121400	591086	1990	1990	1990	1990	0
592	20250311	121300	591086	1990	1990	1990	1990	0
593	20250311	121200	591086	1990	1990	1990	1990	0
594	20250311	121100	591086	1990	1990	1990	1990	0
595	20250311	121000	591086	1990	1990	1990	1990	0
596	20250311	120900	591086	1990	1990	1990	1990	0
597	20250311	120800	591086	1990	1990	1990	1990	0
598	20250311	120700	591086	1990	1990	1990	1990	0
599	20250311	120600	591086	1990	1990	1990	1990	2
600	20250311	120500	587106	1990	1990	1990	1990	0
601	20250311	120400	587106	1990	1990	1990	1990	0
602	20250311	120300	587106	1990	1990	1990	1990	0
603	20250311	120200	587106	1990	1990	1990	1990	0
604	20250311	120100	587106	1990	1990	1990	1990	0
605	20250311	120000	587106	1990	1990	1990	1990	0
606	20250311	115900	587106	1990	1990	1990	1990	0
607	20250311	115800	587106	1990	1990	1990	1990	0
608	20250311	115700	587106	1990	1990	1990	1990	0
609	20250311	115600	587106	1990	1990	1990	1990	0
610	20250311	115500	587106	1990	1990	1990	1990	0
611	20250311	115400	587106	1990	1990	1990	1990	0
612	20250311	115300	587106	1990	1990	1990	1990	0
613	20250311	115200	587106	1990	1990	1990	1990	0
614	20250311	115100	587106	1990	1990	1990	1990	0
615	20250311	115000	587106	1990	1990	1990	1990	0
616	20250311	114900	587106	1990	1990	1990	1990	0
617	20250311	114800	587106	1990	1990	1990	1990	0
618	20250311	114700	587106	1990	1990	1990	1990	0
619	20250311	114600	587106	1990	1990	1990	1990	0
620	20250311	114500	587106	1990	1990	1990	1990	0
621	20250311	114400	587106	1990	1990	1990	1990	0
622	20250311	114300	587106	1990	1990	1990	1990	0
623	20250311	114200	587106	1990	1990	1990	1990	0
624	20250311	114100	587106	1990	1990	1990	1990	0
625	20250311	114000	587106	1990	1990	1990	1990	0
626	20250311	113900	587106	1990	1990	1990	1990	0
627	20250311	113800	587106	1990	1990	1990	1990	0
628	20250311	113700	587106	1990	1990	1990	1990	0
629	20250311	113600	587106	1990	1990	1990	1990	0
630	20250311	113500	587106	1990	1990	1990	1990	0
631	20250311	113400	587106	1990	1990	1990	1990	0
632	20250311	113300	587106	1990	1990	1990	1990	0
633	20250311	113200	587106	1990	1990	1990	1990	0
634	20250311	113100	587106	1990	1990	1990	1990	0
635	20250311	113000	587106	1990	1990	1990	1990	0
636	20250311	112900	587106	1990	1990	1990	1990	0
637	20250311	112800	587106	1990	1990	1990	1990	1
638	20250311	112700	585116	1991	1991	1991	1991	0
639	20250311	112600	585116	1991	1991	1991	1991	0
640	20250311	112500	585116	1991	1991	1991	1991	0
641	20250311	112400	585116	1991	1991	1991	1991	0
642	20250311	112300	585116	1991	1991	1991	1991	0
643	20250311	112200	585116	1991	1991	1991	1991	0
644	20250311	112100	585116	1991	1991	1991	1991	0
645	20250311	112000	585116	1991	1991	1991	1991	0
646	20250311	111900	585116	1991	1991	1991	1991	0
647	20250311	111800	585116	1991	1991	1991	1991	0
648	20250311	111700	585116	1991	1991	1991	1991	0
649	20250311	111600	585116	1991	1991	1991	1991	0
650	20250311	111500	585116	1991	1991	1991	1991	0
651	20250311	111400	585116	1991	1991	1991	1991	0
652	20250311	111300	585116	1991	1991	1991	1991	0
653	20250311	111200	585116	1991	1991	1991	1991	0
654	20250311	111100	585116	1991	1991	1991	1991	0
655	20250311	111000	585116	1991	1991	1991	1991	0
656	20250311	110900	585116	1991	1991	1991	1991	0
657	20250311	110800	585116	1991	1991	1991	1991	0
658	20250311	110700	585116	1991	1991	1991	1991	0
659	20250311	110600	585116	1991	1991	1991	1991	0
660	20250311	110500	585116	1991	1991	1991	1991	0
661	20250311	110400	585116	1991	1991	1991	1991	0
662	20250311	110300	585116	1991	1991	1991	1991	0
663	20250311	110200	585116	1991	1991	1991	1991	0
664	20250311	110100	585116	1991	1991	1991	1991	0
665	20250311	110000	585116	1991	1991	1991	1991	0
666	20250311	105900	585116	1991	1991	1991	1991	0
667	20250311	105800	585116	1991	1991	1991	1991	0
668	20250311	105700	585116	1991	1991	1991	1991	0
669	20250311	105600	585116	1991	1991	1991	1991	0
670	20250311	105500	585116	1991	1991	1991	1991	0
671	20250311	105400	585116	1991	1991	1991	1991	0
672	20250311	105300	585116	1991	1991	1991	1991	0
673	20250311	105200	585116	1991	1991	1991	1991	0
674	20250311	105100	585116	1991	1991	1991	1991	0
675	20250311	105000	585116	1991	1991	1991	1991	0
676	20250311	104900	585116	1991	1991	1991	1991	0
677	20250311	104800	585116	1991	1991	1991	1991	0
678	20250311	104700	585116	1991	1991	1991	1991	0
679	20250311	104600	585116	1991	1991	1991	1991	0
680	20250311	104500	585116	1991	1991	1991	1991	0
681	20250311	104400	585116	1991	1991	1991	1991	0
682	20250311	104300	585116	1991	1991	1991	1991	0
683	20250311	104200	585116	1991	1991	1991	1991	0
684	20250311	104100	585116	1991	1991	1991	1991	0
685	20250311	104000	585116	1991	1991	1991	1991	0
686	20250311	103900	585116	1991	1991	1991	1991	0
687	20250311	103800	585116	1991	1991	1991	1991	0
688	20250311	103700	585116	1991	1991	1991	1991	0
689	20250311	103600	585116	1991	1991	1991	1991	0
690	20250311	103500	585116	1991	1991	1991	1991	0
691	20250311	103400	585116	1991	1991	1991	1991	0
692	20250311	103300	585116	1991	1991	1991	1991	0
693	20250311	103200	585116	1991	1991	1991	1991	0
694	20250311	103100	585116	1991	1991	1991	1991	0
695	20250311	103000	585116	1991	1991	1991	1991	0
696	20250311	102900	585116	1991	1991	1991	1991	0
697	20250311	102800	585116	1991	1991	1991	1991	0
698	20250311	102700	585116	1991	1991	1991	1991	0
699	20250311	102600	585116	1991	1991	1991	1991	0
700	20250311	102500	585116	1991	1991	1991	1991	0
701	20250311	102400	585116	1991	1991	1991	1991	0
702	20250311	102300	585116	1991	1991	1991	1991	0
703	20250311	102200	585116	1991	1991	1991	1991	0
704	20250311	102100	585116	1991	1991	1991	1991	0
705	20250311	102000	585116	1991	1991	1991	1991	0
706	20250311	101900	585116	1991	1991	1991	1991	0
707	20250311	101800	585116	1991	1991	1991	1991	0
708	20250311	101700	585116	1991	1991	1991	1991	0
709	20250311	101600	585116	1991	1991	1991	1991	0
710	20250311	101500	585116	1991	1991	1991	1991	0
711	20250311	101400	585116	1991	1991	1991	1991	0
712	20250311	101300	585116	1991	1991	1991	1991	0
713	20250311	101200	585116	1991	1991	1991	1991	1
714	20250311	101100	583125	1991	1991	1991	1991	0
715	20250311	101000	583125	1991	1991	1991	1991	0
716	20250311	100900	583125	1991	1991	1991	1991	0
717	20250311	100800	583125	1991	1991	1991	1991	0
718	20250311	100700	583125	1991	1991	1991	1991	0
719	20250311	100600	583125	1991	1991	1991	1991	0
720	20250311	100500	583125	1991	1991	1991	1991	0
721	20250311	100400	583125	1991	1991	1991	1991	0
722	20250311	100300	583125	1991	1991	1991	1991	0
723	20250311	100200	583125	1991	1991	1991	1991	0
724	20250311	100100	583125	1991	1991	1991	1991	0
725	20250311	100000	583125	1991	1991	1991	1991	0
726	20250311	095900	583125	1991	1991	1991	1991	0
727	20250311	095800	583125	1991	1991	1991	1991	0
728	20250311	095700	583125	1991	1991	1991	1991	0
729	20250311	095600	583125	1991	1991	1991	1991	0
730	20250311	095500	583125	1991	1991	1991	1991	0
731	20250311	095400	583125	1991	1991	1991	1991	0
732	20250311	095300	583125	1991	1991	1991	1991	0
733	20250311	095200	583125	1991	1991	1991	1991	0
734	20250311	095100	583125	1991	1991	1991	1991	0
735	20250311	095000	583125	1991	1991	1991	1991	0
736	20250311	094900	583125	1991	1991	1991	1991	0
737	20250311	094800	583125	1991	1991	1991	1991	0
738	20250311	094700	583125	1991	1991	1991	1991	0
739	20250311	094600	583125	1991	1991	1991	1991	0
740	20250311	094500	583125	1991	1991	1991	1991	0
741	20250311	094400	583125	1991	1991	1991	1991	0
742	20250311	094300	583125	1991	1991	1991	1991	0
743	20250311	094200	583125	1991	1991	1991	1991	0
744	20250311	094100	583125	1991	1991	1991	1991	150
745	20250311	094000	284475	1991	1991	1991	1991	0
746	20250311	093900	284475	1991	1991	1991	1991	0
747	20250311	093800	284475	1991	1991	1991	1991	0
748	20250311	093700	284475	1991	1990	1991	1990	27
749	20250311	093600	230738	1990	1990	1990	1990	0
750	20250311	093500	230738	1990	1990	1990	1990	0
751	20250311	093400	230738	1990	1990	1990	1990	0
752	20250311	093300	230738	1990	1990	1990	1990	50
753	20250311	093200	131238	1990	1990	1990	1990	0
754	20250311	093100	131238	1990	1990	1990	1990	5
755	20250311	093000	121288	1987	1987	1987	1987	0
756	20250311	092900	121288	1987	1989	1989	1987	40
757	20250311	092800	41805	1990	1990	1990	1990	0
758	20250311	092700	41805	1990	1990	1990	1990	0
759	20250311	092600	41805	1990	1990	1990	1990	0
760	20250311	092500	41805	1990	1990	1990	1990	0
761	20250311	092400	41805	1990	1990	1990	1990	0
762	20250311	092300	41805	1990	1990	1990	1990	0
763	20250311	092200	41805	1990	1990	1990	1990	0
764	20250311	092100	41805	1990	1990	1990	1990	0
765	20250311	092000	41805	1990	1990	1990	1990	0
766	20250311	091900	41805	1990	1990	1990	1990	0
767	20250311	091800	41805	1990	1990	1990	1990	0
768	20250311	091700	41805	1990	1990	1990	1990	0
769	20250311	091600	41805	1990	1990	1990	1990	6
770	20250311	091500	29865	1991	1991	1991	1991	0
771	20250311	091400	29865	1991	1991	1991	1991	0
772	20250311	091300	29865	1991	1991	1991	1991	0
773	20250311	091200	29865	1991	1991	1991	1991	0
774	20250311	091100	29865	1991	1991	1991	1991	0
775	20250311	091000	29865	1991	1991	1991	1991	0
776	20250311	090900	29865	1991	1991	1991	1991	0
777	20250311	090800	29865	1991	1991	1991	1991	0
778	20250311	090700	29865	1991	1991	1991	1991	0
779	20250311	090600	29865	1991	1991	1991	1991	10
780	20250311	090500	9955	1991	1991	1991	1991	0
781	20250311	090400	9955	1991	1991	1991	1991	0
782	20250311	090300	9955	1991	1991	1991	1991	0
783	20250311	090200	9955	1991	1991	1991	1991	0
784	20250311	090100	9955	1991	1991	1991	1991	0
785	20250311	090000	9955	1991	1991	1991	1991	5