KissMeData/043610/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	193000	175376285	1998	1998	1998	1998	9437
3	20250321	192900	175376285	1998	1998	1998	1998	0
4	20250321	192800	175376285	1998	1998	1998	1998	0
5	20250321	192700	175376285	1998	1998	1998	1998	0
6	20250321	192600	175376285	1998	1998	1998	1998	0
7	20250321	192500	175376285	1998	1998	1998	1998	0
8	20250321	192400	175376285	1998	1998	1998	1998	0
9	20250321	192300	175376285	1998	1998	1998	1998	0
10	20250321	192200	175376285	1998	1998	1998	1998	0
11	20250321	192100	175376285	1998	1998	1998	1998	0
12	20250321	192000	175376285	1998	1998	1998	1998	0
13	20250321	191900	175376285	1998	1998	1998	1998	0
14	20250321	191800	175376285	1998	1998	1998	1998	0
15	20250321	191700	175376285	1998	1998	1998	1998	0
16	20250321	191600	175376285	1998	1998	1998	1998	0
17	20250321	191500	175376285	1998	1998	1998	1998	0
18	20250321	191400	175376285	1998	1998	1998	1998	0
19	20250321	191300	175376285	1998	1998	1998	1998	0
20	20250321	191200	175376285	1998	1998	1998	1998	0
21	20250321	191100	175376285	1998	1998	1998	1998	0
22	20250321	191000	175376285	1998	1998	1998	1998	0
23	20250321	190900	175376285	1998	1998	1998	1998	0
24	20250321	190800	175376285	1998	1998	1998	1998	0
25	20250321	190700	175376285	1998	1998	1998	1998	0
26	20250321	190600	175376285	1998	1998	1998	1998	0
27	20250321	190500	175376285	1998	1998	1998	1998	0
28	20250321	190400	175376285	1998	1998	1998	1998	0
29	20250321	190300	175376285	1998	1998	1998	1998	0
30	20250321	190200	175376285	1998	1998	1998	1998	0
31	20250321	190100	175376285	1998	1998	1998	1998	0
32	20250321	190000	175376285	1998	1998	1998	1998	9437
33	20250321	185900	175376285	1998	1998	1998	1998	0
34	20250321	185800	175376285	1998	1998	1998	1998	0
35	20250321	185700	175376285	1998	1998	1998	1998	0
36	20250321	185600	175376285	1998	1998	1998	1998	0
37	20250321	185500	175376285	1998	1998	1998	1998	0
38	20250321	185400	175376285	1998	1998	1998	1998	0
39	20250321	185300	175376285	1998	1998	1998	1998	0
40	20250321	185200	175376285	1998	1998	1998	1998	0
41	20250321	185100	175376285	1998	1998	1998	1998	0
42	20250321	185000	175376285	1998	1998	1998	1998	0
43	20250321	184900	175376285	1998	1998	1998	1998	0
44	20250321	184800	175376285	1998	1998	1998	1998	0
45	20250321	184700	175376285	1998	1998	1998	1998	0
46	20250321	184600	175376285	1998	1998	1998	1998	0
47	20250321	184500	175376285	1998	1998	1998	1998	0
48	20250321	184400	175376285	1998	1998	1998	1998	0
49	20250321	184300	175376285	1998	1998	1998	1998	0
50	20250321	184200	175376285	1998	1998	1998	1998	0
51	20250321	184100	175376285	1998	1998	1998	1998	0
52	20250321	184000	175376285	1998	1998	1998	1998	0
53	20250321	183900	175376285	1998	1998	1998	1998	0
54	20250321	183800	175376285	1998	1998	1998	1998	0
55	20250321	183700	175376285	1998	1998	1998	1998	0
56	20250321	183600	175376285	1998	1998	1998	1998	0
57	20250321	183500	175376285	1998	1998	1998	1998	0
58	20250321	183400	175376285	1998	1998	1998	1998	0
59	20250321	183300	175376285	1998	1998	1998	1998	0
60	20250321	183200	175376285	1998	1998	1998	1998	0
61	20250321	183100	175376285	1998	1998	1998	1998	0
62	20250321	183000	175376285	1998	1998	1998	1998	9437
63	20250321	182900	175376285	1998	1998	1998	1998	0
64	20250321	182800	175376285	1998	1998	1998	1998	0
65	20250321	182700	175376285	1998	1998	1998	1998	0
66	20250321	182600	175376285	1998	1998	1998	1998	0
67	20250321	182500	175376285	1998	1998	1998	1998	0
68	20250321	182400	175376285	1998	1998	1998	1998	0
69	20250321	182300	175376285	1998	1998	1998	1998	0
70	20250321	182200	175376285	1998	1998	1998	1998	0
71	20250321	182100	175376285	1998	1998	1998	1998	0
72	20250321	182000	175376285	1998	1998	1998	1998	0
73	20250321	181900	175376285	1998	1998	1998	1998	0
74	20250321	181800	175376285	1998	1998	1998	1998	0
75	20250321	181700	175376285	1998	1998	1998	1998	0
76	20250321	181600	175376285	1998	1998	1998	1998	0
77	20250321	181500	175376285	1998	1998	1998	1998	0
78	20250321	181400	175376285	1998	1998	1998	1998	0
79	20250321	181300	175376285	1998	1998	1998	1998	0
80	20250321	181200	175376285	1998	1998	1998	1998	0
81	20250321	181100	175376285	1998	1998	1998	1998	0
82	20250321	181000	175376285	1998	1998	1998	1998	0
83	20250321	180900	175376285	1998	1998	1998	1998	0
84	20250321	180800	175376285	1998	1998	1998	1998	0
85	20250321	180700	175376285	1998	1998	1998	1998	0
86	20250321	180600	175376285	1998	1998	1998	1998	0
87	20250321	180500	175376285	1998	1998	1998	1998	0
88	20250321	180400	175376285	1998	1998	1998	1998	0
89	20250321	180300	175376285	1998	1998	1998	1998	0
90	20250321	180200	175376285	1998	1998	1998	1998	0
91	20250321	180100	175376285	1998	1998	1998	1998	0
92	20250321	180000	175376285	1998	1998	1998	1998	9437
93	20250321	175900	175376285	1998	1998	1998	1998	0
94	20250321	175800	175376285	1998	1998	1998	1998	0
95	20250321	175700	175376285	1998	1998	1998	1998	0
96	20250321	175600	175376285	1998	1998	1998	1998	0
97	20250321	175500	175376285	1998	1998	1998	1998	0
98	20250321	175400	175376285	1998	1998	1998	1998	0
99	20250321	175300	175376285	1998	1998	1998	1998	0
100	20250321	175200	175376285	1998	1998	1998	1998	0
101	20250321	175100	175376285	1998	1998	1998	1998	0
102	20250321	175000	175376285	1998	1998	1998	1998	0
103	20250321	174900	175376285	1998	1998	1998	1998	0
104	20250321	174800	175376285	1998	1998	1998	1998	0
105	20250321	174700	175376285	1998	1998	1998	1998	0
106	20250321	174600	175376285	1998	1998	1998	1998	0
107	20250321	174500	175376285	1998	1998	1998	1998	0
108	20250321	174400	175376285	1998	1998	1998	1998	0
109	20250321	174300	175376285	1998	1998	1998	1998	0
110	20250321	174200	175376285	1998	1998	1998	1998	0
111	20250321	174100	175376285	1998	1998	1998	1998	0
112	20250321	174000	175376285	1998	1998	1998	1998	0
113	20250321	173900	175376285	1998	1998	1998	1998	0
114	20250321	173800	175376285	1998	1998	1998	1998	0
115	20250321	173700	175376285	1998	1998	1998	1998	0
116	20250321	173600	175376285	1998	1998	1998	1998	0
117	20250321	173500	175376285	1998	1998	1998	1998	0
118	20250321	173400	175376285	1998	1998	1998	1998	0
119	20250321	173300	175376285	1998	1998	1998	1998	0
120	20250321	173200	175376285	1998	1998	1998	1998	0
121	20250321	173100	175376285	1998	1998	1998	1998	0
122	20250321	173000	175376285	1998	1998	1998	1998	9437
123	20250321	172900	175376285	1998	1998	1998	1998	0
124	20250321	172800	175376285	1998	1998	1998	1998	0
125	20250321	172700	175376285	1998	1998	1998	1998	0
126	20250321	172600	175376285	1998	1998	1998	1998	0
127	20250321	172500	175376285	1998	1998	1998	1998	0
128	20250321	172400	175376285	1998	1998	1998	1998	0
129	20250321	172300	175376285	1998	1998	1998	1998	0
130	20250321	172200	175376285	1998	1998	1998	1998	0
131	20250321	172100	175376285	1998	1998	1998	1998	0
132	20250321	172000	175376285	1998	1998	1998	1998	0
133	20250321	171900	175376285	1998	1998	1998	1998	0
134	20250321	171800	175376285	1998	1998	1998	1998	0
135	20250321	171700	175376285	1998	1998	1998	1998	0
136	20250321	171600	175376285	1998	1998	1998	1998	0
137	20250321	171500	175376285	1998	1998	1998	1998	0
138	20250321	171400	175376285	1998	1998	1998	1998	0
139	20250321	171300	175376285	1998	1998	1998	1998	0
140	20250321	171200	175376285	1998	1998	1998	1998	0
141	20250321	171100	175376285	1998	1998	1998	1998	0
142	20250321	171000	175376285	1998	1998	1998	1998	0
143	20250321	170900	175376285	1998	1998	1998	1998	0
144	20250321	170800	175376285	1998	1998	1998	1998	0
145	20250321	170700	175376285	1998	1998	1998	1998	0
146	20250321	170600	175376285	1998	1998	1998	1998	0
147	20250321	170500	175376285	1998	1998	1998	1998	0
148	20250321	170400	175376285	1998	1998	1998	1998	0
149	20250321	170300	175376285	1998	1998	1998	1998	0
150	20250321	170200	175376285	1998	1998	1998	1998	0
151	20250321	170100	175376285	1998	1998	1998	1998	0
152	20250321	170000	175376285	1998	1998	1998	1998	9437
153	20250321	165900	175376285	1998	1998	1998	1998	0
154	20250321	165800	175376285	1998	1998	1998	1998	0
155	20250321	165700	175376285	1998	1998	1998	1998	0
156	20250321	165600	175376285	1998	1998	1998	1998	0
157	20250321	165500	175376285	1998	1998	1998	1998	0
158	20250321	165400	175376285	1998	1998	1998	1998	0
159	20250321	165300	175376285	1998	1998	1998	1998	0
160	20250321	165200	175376285	1998	1998	1998	1998	0
161	20250321	165100	175376285	1998	1998	1998	1998	0
162	20250321	165000	175376285	1998	1998	1998	1998	0
163	20250321	164900	175376285	1998	1998	1998	1998	0
164	20250321	164800	175376285	1998	1998	1998	1998	0
165	20250321	164700	175376285	1998	1998	1998	1998	0
166	20250321	164600	175376285	1998	1998	1998	1998	0
167	20250321	164500	175376285	1998	1998	1998	1998	0
168	20250321	164400	175376285	1998	1998	1998	1998	0
169	20250321	164300	175376285	1998	1998	1998	1998	0
170	20250321	164200	175376285	1998	1998	1998	1998	0
171	20250321	164100	175376285	1998	1998	1998	1998	0
172	20250321	164000	175376285	1998	1998	1998	1998	0
173	20250321	163900	175376285	1998	1998	1998	1998	0
174	20250321	163800	175376285	1998	1998	1998	1998	0
175	20250321	163700	175376285	1998	1998	1998	1998	0
176	20250321	163600	175376285	1998	1998	1998	1998	0
177	20250321	163500	175376285	1998	1998	1998	1998	0
178	20250321	163400	175376285	1998	1998	1998	1998	0
179	20250321	163300	175376285	1998	1998	1998	1998	0
180	20250321	163200	175376285	1998	1998	1998	1998	0
181	20250321	163100	175376285	1998	1998	1998	1998	0
182	20250321	163000	175376285	1998	1998	1998	1998	9437
183	20250321	162900	175376285	1998	1998	1998	1998	0
184	20250321	162800	175376285	1998	1998	1998	1998	0
185	20250321	162700	175376285	1998	1998	1998	1998	0
186	20250321	162600	175376285	1998	1998	1998	1998	0
187	20250321	162500	175376285	1998	1998	1998	1998	0
188	20250321	162400	175376285	1998	1998	1998	1998	0
189	20250321	162300	175376285	1998	1998	1998	1998	0
190	20250321	162200	175376285	1998	1998	1998	1998	0
191	20250321	162100	175376285	1998	1998	1998	1998	0
192	20250321	162000	175376285	1998	1998	1998	1998	0
193	20250321	161900	175376285	1998	1998	1998	1998	0
194	20250321	161800	175376285	1998	1998	1998	1998	0
195	20250321	161700	175376285	1998	1998	1998	1998	0
196	20250321	161600	175376285	1998	1998	1998	1998	0
197	20250321	161500	175376285	1998	1998	1998	1998	0
198	20250321	161400	175376285	1998	1998	1998	1998	0
199	20250321	161300	175376285	1998	1998	1998	1998	0
200	20250321	161200	175376285	1998	1998	1998	1998	0
201	20250321	161100	175376285	1998	1998	1998	1998	0
202	20250321	161000	175376285	1998	1998	1998	1998	0
203	20250321	160900	175376285	1998	1998	1998	1998	0
204	20250321	160800	175376285	1998	1998	1998	1998	0
205	20250321	160700	175376285	1998	1998	1998	1998	0
206	20250321	160600	175376285	1998	1998	1998	1998	0
207	20250321	160500	175376285	1998	1998	1998	1998	0
208	20250321	160400	175376285	1998	1998	1998	1998	0
209	20250321	160300	175376285	1998	1998	1998	1998	0
210	20250321	160200	175376285	1998	1998	1998	1998	0
211	20250321	160100	175376285	1998	1998	1998	1998	0
212	20250321	160000	175376285	1998	1998	1998	1998	9437
213	20250321	155900	175376285	1998	1998	1998	1998	0
214	20250321	155800	175376285	1998	1998	1998	1998	0
215	20250321	155700	175376285	1998	1998	1998	1998	0
216	20250321	155600	175376285	1998	1998	1998	1998	0
217	20250321	155500	175376285	1998	1998	1998	1998	0
218	20250321	155400	175376285	1998	1998	1998	1998	0
219	20250321	155300	175376285	1998	1998	1998	1998	0
220	20250321	155200	175376285	1998	1998	1998	1998	0
221	20250321	155100	175376285	1998	1998	1998	1998	0
222	20250321	155000	175376285	1998	1998	1998	1998	0
223	20250321	154900	175376285	1998	1998	1998	1998	0
224	20250321	154800	175376285	1998	1998	1998	1998	0
225	20250321	154700	175376285	1998	1998	1998	1998	0
226	20250321	154600	175376285	1998	1998	1998	1998	0
227	20250321	154500	175376285	1998	1998	1998	1998	0
228	20250321	154400	175376285	1998	1998	1998	1998	0
229	20250321	154300	175376285	1998	1998	1998	1998	0
230	20250321	154200	175376285	1998	1998	1998	1998	0
231	20250321	154100	175376285	1998	1998	1998	1998	0
232	20250321	154000	175376285	1998	1998	1998	1998	0
233	20250321	153900	175376285	1998	1998	1998	1998	0
234	20250321	153800	175376285	1998	1998	1998	1998	0
235	20250321	153700	175376285	1998	1998	1998	1998	0
236	20250321	153600	175376285	1998	1998	1998	1998	0
237	20250321	153500	175376285	1998	1998	1998	1998	0
238	20250321	153400	175376285	1998	1998	1998	1998	0
239	20250321	153300	175376285	1998	1998	1998	1998	0
240	20250321	153200	175376285	1998	1998	1998	1998	0
241	20250321	153100	175376285	1998	1998	1998	1998	0
242	20250321	153000	175376285	1998	1998	1998	1998	18874
243	20250321	152900	156521159	2005	2005	2005	2005	0
244	20250321	152800	156521159	2005	2005	2005	2005	0
245	20250321	152700	156521159	2005	2005	2005	2005	0
246	20250321	152600	156521159	2005	2005	2005	2005	0
247	20250321	152500	156521159	2005	2005	2005	2005	0
248	20250321	152400	156521159	2005	2005	2005	2005	0
249	20250321	152300	156521159	2005	2005	2005	2005	0
250	20250321	152200	156521159	2005	2005	2005	2005	0
251	20250321	152100	156521159	2005	2005	2005	2005	0
252	20250321	152000	156521159	2005	2005	2005	2005	0
253	20250321	151900	156521159	2005	2000	2005	1999	2603
254	20250321	151800	151317143	2005	2000	2005	2000	1065
255	20250321	151700	149187138	2000	2000	2000	2000	1116
256	20250321	151600	146955138	2000	2000	2000	2000	10
257	20250321	151500	146935138	2000	2000	2000	2000	117
258	20250321	151400	146701138	1999	2000	2000	1999	666
259	20250321	151300	145369708	2005	2005	2005	2005	0
260	20250321	151200	145369708	2005	2005	2005	2005	0
261	20250321	151100	145369708	2005	2000	2005	2000	4898
262	20250321	151000	135573703	2010	2010	2010	2010	0
263	20250321	150900	135573703	2010	2010	2010	2010	0
264	20250321	150800	135573703	2010	2010	2010	2010	37
265	20250321	150700	135499333	2010	2010	2010	2010	0
266	20250321	150600	135499333	2010	2010	2010	2010	0
267	20250321	150500	135499333	2010	2010	2010	2010	15
268	20250321	150400	135469183	2010	2005	2010	2005	212
269	20250321	150300	135044118	2005	2005	2005	2000	321
270	20250321	150200	134400613	2005	2005	2005	2005	15
271	20250321	150100	134370538	2010	2010	2010	2010	0
272	20250321	150000	134370538	2010	2010	2010	2010	0
273	20250321	145900	134370538	2010	2010	2010	2010	0
274	20250321	145800	134370538	2010	2010	2010	2010	0
275	20250321	145700	134370538	2010	2010	2010	2010	0
276	20250321	145600	134370538	2010	2010	2010	2010	0
277	20250321	145500	134370538	2010	2010	2010	2010	0
278	20250321	145400	134370538	2010	2010	2010	2010	0
279	20250321	145300	134370538	2010	2000	2010	2000	22
280	20250321	145200	134326508	2000	2010	2010	2000	14
281	20250321	145100	134298443	2010	2010	2010	2010	1
282	20250321	145000	134296433	2005	2005	2005	2005	2
283	20250321	144900	134292423	2010	2010	2010	2010	0
284	20250321	144800	134292423	2010	2010	2010	2010	0
285	20250321	144700	134292423	2010	2010	2010	2010	0
286	20250321	144600	134292423	2010	2010	2010	2010	0
287	20250321	144500	134292423	2010	2010	2010	2010	0
288	20250321	144400	134292423	2010	2010	2010	2010	0
289	20250321	144300	134292423	2010	2010	2010	2010	0
290	20250321	144200	134292423	2010	2010	2010	2010	2
291	20250321	144100	134288403	2000	2010	2010	2000	2
292	20250321	144000	134284393	2005	2005	2005	2005	31
293	20250321	143900	134222238	2005	2005	2005	2005	569
294	20250321	143800	133081393	2010	2010	2010	2010	1
295	20250321	143700	133079383	2010	2010	2010	2010	0
296	20250321	143600	133079383	2010	2010	2010	2010	0
297	20250321	143500	133079383	2010	2010	2010	2010	0
298	20250321	143400	133079383	2010	2010	2010	2010	0
299	20250321	143300	133079383	2010	2010	2010	2010	0
300	20250321	143200	133079383	2010	2005	2010	2005	67
301	20250321	143100	132945038	2005	2005	2005	2005	0
302	20250321	143000	132945038	2005	2005	2005	2005	1150
303	20250321	142900	130639288	2010	2010	2010	2010	0
304	20250321	142800	130639288	2010	2010	2010	2010	20
305	20250321	142700	130599088	2010	2010	2010	2010	0
306	20250321	142600	130599088	2010	2010	2010	2010	14
307	20250321	142500	130570948	2015	2015	2015	2015	0
308	20250321	142400	130570948	2015	2015	2015	2015	0
309	20250321	142300	130570948	2015	2015	2015	2015	0
310	20250321	142200	130570948	2015	2015	2015	2015	0
311	20250321	142100	130570948	2015	2015	2015	2015	0
312	20250321	142000	130570948	2015	2010	2015	2010	71
313	20250321	141900	130428233	2010	2010	2010	2010	100
314	20250321	141800	130227233	2015	2015	2015	2015	0
315	20250321	141700	130227233	2015	2015	2015	2015	0
316	20250321	141600	130227233	2015	2015	2015	2015	0
317	20250321	141500	130227233	2015	2015	2015	2015	0
318	20250321	141400	130227233	2015	2015	2015	2015	0
319	20250321	141300	130227233	2015	2015	2015	2015	0
320	20250321	141200	130227233	2015	2015	2015	2015	0
321	20250321	141100	130227233	2015	2015	2015	2015	1
322	20250321	141000	130225218	2010	2010	2010	2010	336
323	20250321	140900	129549858	2010	2010	2010	2010	3
324	20250321	140800	129543828	2015	2015	2015	2015	0
325	20250321	140700	129543828	2015	2015	2015	2015	0
326	20250321	140600	129543828	2015	2015	2015	2015	0
327	20250321	140500	129543828	2015	2015	2015	2015	0
328	20250321	140400	129543828	2015	2015	2015	2015	0
329	20250321	140300	129543828	2015	2015	2015	2015	92
330	20250321	140200	129358448	2015	2015	2015	2015	0
331	20250321	140100	129358448	2015	2010	2015	2010	217
332	20250321	140000	128922273	2015	2015	2015	2015	0
333	20250321	135900	128922273	2015	2010	2015	2010	501
334	20250321	135800	127915258	2015	2015	2015	2015	0
335	20250321	135700	127915258	2015	2010	2015	2010	86
336	20250321	135600	127742393	2015	2015	2015	2015	0
337	20250321	135500	127742393	2015	2015	2015	2015	2
338	20250321	135400	127738363	2015	2015	2015	2015	13
339	20250321	135300	127712168	2015	2015	2015	2015	0
340	20250321	135200	127712168	2015	2015	2015	2015	0
341	20250321	135100	127712168	2015	2015	2015	2015	0
342	20250321	135000	127712168	2015	2015	2015	2015	12
343	20250321	134900	127687988	2015	2015	2015	2015	0
344	20250321	134800	127687988	2015	2015	2015	2015	0
345	20250321	134700	127687988	2015	2015	2015	2015	0
346	20250321	134600	127687988	2015	2015	2015	2015	0
347	20250321	134500	127687988	2015	2015	2015	2015	0
348	20250321	134400	127687988	2015	2015	2015	2015	0
349	20250321	134300	127687988	2015	2015	2015	2015	0
350	20250321	134200	127687988	2015	2015	2015	2015	0
351	20250321	134100	127687988	2015	2015	2015	2015	1
352	20250321	134000	127685973	2015	2015	2015	2015	3
353	20250321	133900	127679928	2015	2015	2015	2015	8
354	20250321	133800	127663808	2015	2015	2015	2015	0
355	20250321	133700	127663808	2015	2015	2015	2012	3
356	20250321	133600	127657766	2012	2010	2012	2010	21
357	20250321	133500	127615534	2010	2015	2015	2010	30
358	20250321	133400	127555184	2015	2015	2015	2015	1
359	20250321	133300	127553169	2010	2010	2010	2010	50
360	20250321	133200	127452669	2015	2010	2015	2010	89
361	20250321	133100	127273774	2015	2015	2015	2015	0
362	20250321	133000	127273774	2015	2015	2015	2015	0
363	20250321	132900	127273774	2015	2015	2015	2015	0
364	20250321	132800	127273774	2015	2015	2015	2015	0
365	20250321	132700	127273774	2015	2015	2015	2015	0
366	20250321	132600	127273774	2015	2015	2015	2015	0
367	20250321	132500	127273774	2015	2015	2015	2015	0
368	20250321	132400	127273774	2015	2015	2015	2015	0
369	20250321	132300	127273774	2015	2015	2015	2015	0
370	20250321	132200	127273774	2015	2015	2015	2015	0
371	20250321	132100	127273774	2015	2015	2015	2015	0
372	20250321	132000	127273774	2015	2015	2015	2015	0
373	20250321	131900	127273774	2015	2015	2015	2015	0
374	20250321	131800	127273774	2015	2015	2015	2015	0
375	20250321	131700	127273774	2015	2015	2015	2015	0
376	20250321	131600	127273774	2015	2015	2015	2015	1
377	20250321	131500	127271759	2010	2010	2010	2010	1
378	20250321	131400	127269749	2015	2015	2015	2015	1
379	20250321	131300	127267734	2010	2010	2010	2010	0
380	20250321	131200	127267734	2010	2010	2010	2010	1
381	20250321	131100	127265724	2015	2015	2015	2015	0
382	20250321	131000	127265724	2015	2010	2015	2010	8
383	20250321	130900	127249639	2010	2010	2010	2010	50
384	20250321	130800	127149139	2010	2010	2010	2010	0
385	20250321	130700	127149139	2010	2010	2010	2010	0
386	20250321	130600	127149139	2010	2010	2010	2010	1
387	20250321	130500	127147129	2005	2005	2005	2005	15
388	20250321	130400	127117054	2010	2010	2010	2010	1742
389	20250321	130300	123615634	2015	2015	2015	2015	0
390	20250321	130200	123615634	2015	2015	2015	2015	0
391	20250321	130100	123615634	2015	2015	2015	2015	7
392	20250321	130000	123601529	2015	2015	2015	2015	0
393	20250321	125900	123601529	2015	2015	2015	2015	0
394	20250321	125800	123601529	2015	2015	2015	2015	0
395	20250321	125700	123601529	2015	2015	2015	2015	0
396	20250321	125600	123601529	2015	2015	2015	2015	0
397	20250321	125500	123601529	2015	2010	2015	2010	2
398	20250321	125400	123597504	2015	2015	2015	2015	0
399	20250321	125300	123597504	2015	2015	2015	2015	0
400	20250321	125200	123597504	2015	2015	2015	2015	5
401	20250321	125100	123587429	2015	2015	2015	2015	0
402	20250321	125000	123587429	2015	2015	2015	2015	0
403	20250321	124900	123587429	2015	2015	2015	2015	0
404	20250321	124800	123587429	2015	2015	2015	2015	0
405	20250321	124700	123587429	2015	2015	2015	2015	0
406	20250321	124600	123587429	2015	2015	2015	2015	0
407	20250321	124500	123587429	2015	2015	2015	2015	0
408	20250321	124400	123587429	2015	2015	2015	2015	0
409	20250321	124300	123587429	2015	2015	2015	2015	0
410	20250321	124200	123587429	2015	2015	2015	2015	0
411	20250321	124100	123587429	2015	2015	2015	2015	1
412	20250321	124000	123585414	2005	2005	2005	2005	0
413	20250321	123900	123585414	2005	2005	2005	2005	140
414	20250321	123800	123304714	2015	2015	2015	2015	0
415	20250321	123700	123304714	2015	2015	2015	2015	0
416	20250321	123600	123304714	2015	2015	2015	2015	1
417	20250321	123500	123302699	2005	2005	2005	2005	2
418	20250321	123400	123298689	2010	2010	2010	2010	30
419	20250321	123300	123238389	2015	2015	2015	2015	0
420	20250321	123200	123238389	2015	2015	2015	2015	0
421	20250321	123100	123238389	2015	2015	2015	2015	0
422	20250321	123000	123238389	2015	2015	2015	2015	0
423	20250321	122900	123238389	2015	2015	2015	2015	0
424	20250321	122800	123238389	2015	2015	2015	2015	0
425	20250321	122700	123238389	2015	2010	2015	2010	201
426	20250321	122600	122834374	2010	2010	2010	2010	139
427	20250321	122500	122554984	2015	2015	2015	2015	0
428	20250321	122400	122554984	2015	2015	2015	2015	1
429	20250321	122300	122552969	2005	2005	2005	2005	15
430	20250321	122200	122522894	2015	2015	2015	2015	0
431	20250321	122100	122522894	2015	2005	2015	2005	1001
432	20250321	122000	120515879	2015	2015	2015	2015	0
433	20250321	121900	120515879	2015	2015	2015	2015	0
434	20250321	121800	120515879	2015	2015	2015	2015	0
435	20250321	121700	120515879	2015	2015	2015	2015	0
436	20250321	121600	120515879	2015	2015	2015	2015	0
437	20250321	121500	120515879	2015	2015	2015	2015	0
438	20250321	121400	120515879	2015	2015	2015	2015	0
439	20250321	121300	120515879	2015	2015	2015	2015	0
440	20250321	121200	120515879	2015	2015	2015	2015	0
441	20250321	121100	120515879	2015	2015	2015	2015	0
442	20250321	121000	120515879	2015	2015	2015	2015	0
443	20250321	120900	120515879	2015	2015	2015	2015	0
444	20250321	120800	120515879	2015	2015	2015	2015	0
445	20250321	120700	120515879	2015	2015	2015	2015	0
446	20250321	120600	120515879	2015	2015	2015	2015	10
447	20250321	120500	120495729	2015	2005	2015	2005	129
448	20250321	120400	120237074	2015	2015	2015	2015	0
449	20250321	120300	120237074	2015	2015	2015	2015	0
450	20250321	120200	120237074	2015	2015	2015	2015	0
451	20250321	120100	120237074	2015	2015	2015	2015	0
452	20250321	120000	120237074	2015	2015	2015	2015	0
453	20250321	115900	120237074	2015	2015	2015	2015	0
454	20250321	115800	120237074	2015	2015	2015	2015	0
455	20250321	115700	120237074	2015	2015	2015	2015	0
456	20250321	115600	120237074	2015	2015	2015	2015	151
457	20250321	115500	119932809	2005	2005	2005	2005	0
458	20250321	115400	119932809	2005	2005	2005	2005	500
459	20250321	115300	118930309	2015	2015	2015	2015	1
460	20250321	115200	118928294	2005	2010	2010	2005	1000
461	20250321	115100	116923289	2015	2015	2015	2015	0
462	20250321	115000	116923289	2015	2015	2015	2015	0
463	20250321	114900	116923289	2015	2015	2015	2010	192
464	20250321	114800	116536864	2015	2015	2015	2015	0
465	20250321	114700	116536864	2015	2015	2015	2015	0
466	20250321	114600	116536864	2015	2015	2015	2015	1
467	20250321	114500	116534849	2005	2005	2005	2005	40
468	20250321	114400	116454649	2010	2010	2010	2010	0
469	20250321	114300	116454649	2010	2010	2010	2010	93
470	20250321	114200	116267719	2010	2010	2010	2010	0
471	20250321	114100	116267719	2010	2010	2010	2010	0
472	20250321	114000	116267719	2010	2010	2010	2010	0
473	20250321	113900	116267719	2010	2010	2010	2010	4
474	20250321	113800	116259679	2015	2015	2015	2015	0
475	20250321	113700	116259679	2015	2015	2015	2015	0
476	20250321	113600	116259679	2015	2015	2015	2015	0
477	20250321	113500	116259679	2015	2015	2015	2015	0
478	20250321	113400	116259679	2015	2015	2015	2015	1
479	20250321	113300	116257664	2020	2015	2020	2000	3087
480	20250321	113200	110043204	2015	2015	2015	2015	0
481	20250321	113100	110043204	2015	2015	2015	2015	0
482	20250321	113000	110043204	2015	2015	2015	2015	0
483	20250321	112900	110043204	2015	2015	2015	2015	0
484	20250321	112800	110043204	2015	2015	2015	2015	0
485	20250321	112700	110043204	2015	2015	2015	2015	0
486	20250321	112600	110043204	2015	2015	2015	2015	0
487	20250321	112500	110043204	2015	2015	2015	2015	0
488	20250321	112400	110043204	2015	2015	2015	2015	15
489	20250321	112300	110012979	2015	2015	2015	2015	0
490	20250321	112200	110012979	2015	2015	2015	2015	0
491	20250321	112100	110012979	2015	2005	2015	2005	601
492	20250321	112000	108807964	2020	2020	2020	2020	1
493	20250321	111900	108805944	2010	2010	2010	2010	52
494	20250321	111800	108701424	2020	2020	2020	2020	0
495	20250321	111700	108701424	2020	2020	2020	2020	0
496	20250321	111600	108701424	2020	2020	2020	2020	0
497	20250321	111500	108701424	2020	2020	2020	2020	0
498	20250321	111400	108701424	2020	2020	2020	2020	1
499	20250321	111300	108699404	2010	2010	2010	2010	0
500	20250321	111200	108699404	2010	2010	2010	2010	1
501	20250321	111100	108697394	2020	2020	2020	2020	0
502	20250321	111000	108697394	2020	2020	2020	2020	0
503	20250321	110900	108697394	2020	2020	2020	2020	0
504	20250321	110800	108697394	2020	2020	2020	2020	1
505	20250321	110700	108695374	2020	2015	2020	2015	2
506	20250321	110600	108691339	2020	2020	2020	2020	0
507	20250321	110500	108691339	2020	2020	2020	2020	6
508	20250321	110400	108679219	2020	2020	2020	2020	0
509	20250321	110300	108679219	2020	2020	2020	2020	0
510	20250321	110200	108679219	2020	2020	2020	2020	0
511	20250321	110100	108679219	2020	2020	2020	2020	0
512	20250321	110000	108679219	2020	2020	2020	2020	0
513	20250321	105900	108679219	2020	2020	2020	2015	256
514	20250321	105800	108162624	2020	2015	2020	2015	13
515	20250321	105700	108136414	2015	2015	2015	2015	885
516	20250321	105600	106353139	2015	2015	2015	2015	0
517	20250321	105500	106353139	2015	2005	2015	2005	55
518	20250321	105400	106242814	2015	2015	2015	2015	0
519	20250321	105300	106242814	2015	2015	2015	2015	0
520	20250321	105200	106242814	2015	2015	2015	2015	0
521	20250321	105100	106242814	2015	2015	2015	2015	0
522	20250321	105000	106242814	2015	2015	2015	2015	1
523	20250321	104900	106240799	2005	2005	2005	2005	0
524	20250321	104800	106240799	2005	2005	2005	2005	214
525	20250321	104700	105811729	2015	2015	2015	2015	0
526	20250321	104600	105811729	2015	2015	2015	2015	0
527	20250321	104500	105811729	2015	2015	2015	2015	0
528	20250321	104400	105811729	2015	2015	2015	2015	0
529	20250321	104300	105811729	2015	2015	2015	2015	0
530	20250321	104200	105811729	2015	2015	2015	2015	0
531	20250321	104100	105811729	2015	2015	2015	2015	0
532	20250321	104000	105811729	2015	2015	2015	2015	0
533	20250321	103900	105811729	2015	2015	2015	2015	0
534	20250321	103800	105811729	2015	2015	2015	2015	0
535	20250321	103700	105811729	2015	2015	2015	2015	0
536	20250321	103600	105811729	2015	2015	2015	2015	0
537	20250321	103500	105811729	2015	2015	2015	2015	0
538	20250321	103400	105811729	2015	2010	2015	2010	2
539	20250321	103300	105807704	2015	2015	2015	2015	0
540	20250321	103200	105807704	2015	2015	2015	2015	0
541	20250321	103100	105807704	2015	2015	2015	2015	0
542	20250321	103000	105807704	2015	2015	2015	2015	0
543	20250321	102900	105807704	2015	2010	2015	2010	9
544	20250321	102800	105789609	2010	2010	2010	2010	10
545	20250321	102700	105769509	2015	2015	2015	2015	0
546	20250321	102600	105769509	2015	2015	2015	2015	0
547	20250321	102500	105769509	2015	2015	2015	2015	0
548	20250321	102400	105769509	2015	2015	2015	2015	0
549	20250321	102300	105769509	2015	2015	2015	2015	0
550	20250321	102200	105769509	2015	2015	2015	2015	1
551	20250321	102100	105767494	2000	2000	2000	2000	130
552	20250321	102000	105507494	2015	2005	2015	2000	1231
553	20250321	101900	103045049	2015	2015	2015	2015	0
554	20250321	101800	103045049	2015	2015	2015	2015	1
555	20250321	101700	103043034	2005	2005	2015	2005	5
556	20250321	101600	103032999	2015	2015	2015	2005	8
557	20250321	101500	103016929	2005	2005	2015	2005	19
558	20250321	101400	102978814	2015	2015	2015	2015	0
559	20250321	101300	102978814	2015	2015	2015	2015	0
560	20250321	101200	102978814	2015	2015	2015	2015	1
561	20250321	101100	102976799	2010	2010	2015	2010	2011
562	20250321	101000	98926994	2010	2010	2010	2010	540
563	20250321	100900	97841594	2010	2010	2010	2010	1
564	20250321	100800	97839584	2005	2010	2010	2005	112
565	20250321	100700	97614524	2010	2010	2010	2010	0
566	20250321	100600	97614524	2010	2010	2010	2010	10
567	20250321	100500	97594424	2010	2010	2010	2010	100
568	20250321	100400	97393424	2010	2010	2010	2010	26
569	20250321	100300	97341164	1999	2010	2010	1999	1760
570	20250321	100200	93821646	2010	2000	2010	2000	102
571	20250321	100100	93617626	2010	2010	2010	2010	175
572	20250321	100000	93265876	2015	2015	2015	2015	0
573	20250321	095900	93265876	2015	2015	2015	2015	5
574	20250321	095800	93255801	1999	2000	2000	1999	1835
575	20250321	095700	89587147	2020	2000	2020	2000	3001
576	20250321	095600	83541492	1999	2000	2000	1999	3
577	20250321	095500	83535493	1997	1997	1997	1997	1000
578	20250321	095400	81538493	1997	1997	1997	1997	0
579	20250321	095300	81538493	1997	1997	1997	1997	1
580	20250321	095200	81536496	2010	1997	2010	1997	108
581	20250321	095100	81320807	2010	2010	2010	1996	2883
582	20250321	095000	75563445	2010	2010	2010	2010	0
583	20250321	094900	75563445	2010	2010	2010	2010	0
584	20250321	094800	75563445	2010	2010	2010	2010	0
585	20250321	094700	75563445	2010	2010	2010	2010	100
586	20250321	094600	75362445	2010	2010	2010	2010	6
587	20250321	094500	75350385	2010	2000	2010	1998	2710
588	20250321	094400	69933982	2000	2000	2000	2000	600
589	20250321	094300	68733982	2005	2005	2005	2005	4
590	20250321	094200	68725962	2010	2010	2010	2010	0
591	20250321	094100	68725962	2010	2010	2010	2010	1
592	20250321	094000	68723952	2000	2000	2000	2000	20
593	20250321	093900	68683952	2010	2010	2010	2010	30
594	20250321	093800	68623652	2010	2010	2010	1999	511
595	20250321	093700	67602032	2010	2010	2010	2000	252
596	20250321	093600	67098012	1999	2005	2015	1999	1217
597	20250321	093500	64662209	2005	2000	2005	2000	501
598	20250321	093400	63660204	2000	2000	2000	1999	1156
599	20250321	093300	61348841	2005	2005	2005	2005	128
600	20250321	093200	61092201	2000	2000	2000	2000	0
601	20250321	093100	61092201	2000	2000	2005	2000	279
602	20250321	093000	60533826	2005	2005	2005	2005	100
603	20250321	092900	60333326	2000	2005	2005	2000	80
604	20250321	092800	60173176	1999	2000	2000	1999	243
605	20250321	092700	59687409	2005	2005	2005	2005	0
606	20250321	092600	59687409	2005	1999	2005	1999	62
607	20250321	092500	59563465	2005	2000	2005	2000	1521
608	20250321	092400	56521360	2000	2000	2000	2000	33
609	20250321	092300	56455360	2000	2000	2000	2000	128
610	20250321	092200	56199360	2000	2000	2000	2000	2938
611	20250321	092100	50323360	2000	2005	2010	2000	2312
612	20250321	092000	45691980	2010	2015	2020	2010	2008
613	20250321	091900	41644995	2015	2015	2025	2010	2508
614	20250321	091800	36574555	2015	2010	2015	2010	662
615	20250321	091700	35243920	2010	2010	2010	2010	3
616	20250321	091600	35237890	2000	2005	2015	2000	1331
617	20250321	091500	32571155	2010	2010	2010	2010	0
618	20250321	091400	32571155	2010	2010	2010	2010	3
619	20250321	091300	32565125	2015	2015	2015	2015	0
620	20250321	091200	32565125	2015	2010	2015	2005	502
621	20250321	091100	31558600	2010	2010	2010	2010	10
622	20250321	091000	31538500	2025	2010	2025	2010	515
623	20250321	090900	30503335	2010	2025	2025	2005	3011
624	20250321	090800	24460485	2015	2025	2025	2015	296
625	20250321	090700	23863995	2025	2015	2025	2015	954
626	20250321	090600	21938015	2025	2025	2025	2025	500
627	20250321	090500	20925515	2025	2015	2025	2015	6349
628	20250321	090400	8073920	2015	2025	2025	2015	1371
629	20250321	090300	5299145	2025	2010	2025	2010	102
630	20250321	090200	5094095	2025	2025	2025	2025	2
631	20250321	090100	5090045	2020	2020	2020	2020	0
632	20250321	090000	5090045	2020	2010	2020	2010	2525