KissMeData/048770/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	194100	47805956	1950	1950	1950	1950	2364
3	20250401	194000	47805956	1950	1950	1950	1950	0
4	20250401	193900	47805956	1950	1950	1950	1950	0
5	20250401	193800	47805956	1950	1950	1950	1950	0
6	20250401	193700	47805956	1950	1950	1950	1950	0
7	20250401	193600	47805956	1950	1950	1950	1950	0
8	20250401	193500	47805956	1950	1950	1950	1950	0
9	20250401	193400	47805956	1950	1950	1950	1950	0
10	20250401	193300	47805956	1950	1950	1950	1950	0
11	20250401	193200	47805956	1950	1950	1950	1950	0
12	20250401	193100	47805956	1950	1950	1950	1950	0
13	20250401	193000	47805956	1950	1950	1950	1950	0
14	20250401	192900	47805956	1950	1950	1950	1950	0
15	20250401	192800	47805956	1950	1950	1950	1950	0
16	20250401	192700	47805956	1950	1950	1950	1950	0
17	20250401	192600	47805956	1950	1950	1950	1950	0
18	20250401	192500	47805956	1950	1950	1950	1950	0
19	20250401	192400	47805956	1950	1950	1950	1950	0
20	20250401	192300	47805956	1950	1950	1950	1950	0
21	20250401	192200	47805956	1950	1950	1950	1950	0
22	20250401	192100	47805956	1950	1950	1950	1950	0
23	20250401	192000	47805956	1950	1950	1950	1950	0
24	20250401	191900	47805956	1950	1950	1950	1950	0
25	20250401	191800	47805956	1950	1950	1950	1950	0
26	20250401	191700	47805956	1950	1950	1950	1950	0
27	20250401	191600	47805956	1950	1950	1950	1950	0
28	20250401	191500	47805956	1950	1950	1950	1950	0
29	20250401	191400	47805956	1950	1950	1950	1950	0
30	20250401	191300	47805956	1950	1950	1950	1950	0
31	20250401	191200	47805956	1950	1950	1950	1950	0
32	20250401	191100	47805956	1950	1950	1950	1950	2364
33	20250401	191000	47805956	1950	1950	1950	1950	0
34	20250401	190900	47805956	1950	1950	1950	1950	0
35	20250401	190800	47805956	1950	1950	1950	1950	0
36	20250401	190700	47805956	1950	1950	1950	1950	0
37	20250401	190600	47805956	1950	1950	1950	1950	0
38	20250401	190500	47805956	1950	1950	1950	1950	0
39	20250401	190400	47805956	1950	1950	1950	1950	0
40	20250401	190300	47805956	1950	1950	1950	1950	0
41	20250401	190200	47805956	1950	1950	1950	1950	0
42	20250401	190100	47805956	1950	1950	1950	1950	0
43	20250401	190000	47805956	1950	1950	1950	1950	0
44	20250401	185900	47805956	1950	1950	1950	1950	0
45	20250401	185800	47805956	1950	1950	1950	1950	0
46	20250401	185700	47805956	1950	1950	1950	1950	0
47	20250401	185600	47805956	1950	1950	1950	1950	0
48	20250401	185500	47805956	1950	1950	1950	1950	0
49	20250401	185400	47805956	1950	1950	1950	1950	0
50	20250401	185300	47805956	1950	1950	1950	1950	0
51	20250401	185200	47805956	1950	1950	1950	1950	0
52	20250401	185100	47805956	1950	1950	1950	1950	0
53	20250401	185000	47805956	1950	1950	1950	1950	0
54	20250401	184900	47805956	1950	1950	1950	1950	0
55	20250401	184800	47805956	1950	1950	1950	1950	0
56	20250401	184700	47805956	1950	1950	1950	1950	0
57	20250401	184600	47805956	1950	1950	1950	1950	0
58	20250401	184500	47805956	1950	1950	1950	1950	0
59	20250401	184400	47805956	1950	1950	1950	1950	0
60	20250401	184300	47805956	1950	1950	1950	1950	0
61	20250401	184200	47805956	1950	1950	1950	1950	0
62	20250401	184100	47805956	1950	1950	1950	1950	2364
63	20250401	184000	47805956	1950	1950	1950	1950	0
64	20250401	183900	47805956	1950	1950	1950	1950	0
65	20250401	183800	47805956	1950	1950	1950	1950	0
66	20250401	183700	47805956	1950	1950	1950	1950	0
67	20250401	183600	47805956	1950	1950	1950	1950	0
68	20250401	183500	47805956	1950	1950	1950	1950	0
69	20250401	183400	47805956	1950	1950	1950	1950	0
70	20250401	183300	47805956	1950	1950	1950	1950	0
71	20250401	183200	47805956	1950	1950	1950	1950	0
72	20250401	183100	47805956	1950	1950	1950	1950	0
73	20250401	183000	47805956	1950	1950	1950	1950	0
74	20250401	182900	47805956	1950	1950	1950	1950	0
75	20250401	182800	47805956	1950	1950	1950	1950	0
76	20250401	182700	47805956	1950	1950	1950	1950	0
77	20250401	182600	47805956	1950	1950	1950	1950	0
78	20250401	182500	47805956	1950	1950	1950	1950	0
79	20250401	182400	47805956	1950	1950	1950	1950	0
80	20250401	182300	47805956	1950	1950	1950	1950	0
81	20250401	182200	47805956	1950	1950	1950	1950	0
82	20250401	182100	47805956	1950	1950	1950	1950	0
83	20250401	182000	47805956	1950	1950	1950	1950	0
84	20250401	181900	47805956	1950	1950	1950	1950	0
85	20250401	181800	47805956	1950	1950	1950	1950	0
86	20250401	181700	47805956	1950	1950	1950	1950	0
87	20250401	181600	47805956	1950	1950	1950	1950	0
88	20250401	181500	47805956	1950	1950	1950	1950	0
89	20250401	181400	47805956	1950	1950	1950	1950	0
90	20250401	181300	47805956	1950	1950	1950	1950	0
91	20250401	181200	47805956	1950	1950	1950	1950	0
92	20250401	181100	47805956	1950	1950	1950	1950	2364
93	20250401	181000	47805956	1950	1950	1950	1950	0
94	20250401	180900	47805956	1950	1950	1950	1950	0
95	20250401	180800	47805956	1950	1950	1950	1950	0
96	20250401	180700	47805956	1950	1950	1950	1950	0
97	20250401	180600	47805956	1950	1950	1950	1950	0
98	20250401	180500	47805956	1950	1950	1950	1950	0
99	20250401	180400	47805956	1950	1950	1950	1950	0
100	20250401	180300	47805956	1950	1950	1950	1950	0
101	20250401	180200	47805956	1950	1950	1950	1950	0
102	20250401	180100	47805956	1950	1950	1950	1950	0
103	20250401	180000	47805956	1950	1950	1950	1950	0
104	20250401	175900	47805956	1950	1950	1950	1950	0
105	20250401	175800	47805956	1950	1950	1950	1950	0
106	20250401	175700	47805956	1950	1950	1950	1950	0
107	20250401	175600	47805956	1950	1950	1950	1950	0
108	20250401	175500	47805956	1950	1950	1950	1950	0
109	20250401	175400	47805956	1950	1950	1950	1950	0
110	20250401	175300	47805956	1950	1950	1950	1950	0
111	20250401	175200	47805956	1950	1950	1950	1950	0
112	20250401	175100	47805956	1950	1950	1950	1950	0
113	20250401	175000	47805956	1950	1950	1950	1950	0
114	20250401	174900	47805956	1950	1950	1950	1950	0
115	20250401	174800	47805956	1950	1950	1950	1950	0
116	20250401	174700	47805956	1950	1950	1950	1950	0
117	20250401	174600	47805956	1950	1950	1950	1950	0
118	20250401	174500	47805956	1950	1950	1950	1950	0
119	20250401	174400	47805956	1950	1950	1950	1950	0
120	20250401	174300	47805956	1950	1950	1950	1950	0
121	20250401	174200	47805956	1950	1950	1950	1950	0
122	20250401	174100	47805956	1950	1950	1950	1950	2364
123	20250401	174000	47805956	1950	1950	1950	1950	0
124	20250401	173900	47805956	1950	1950	1950	1950	0
125	20250401	173800	47805956	1950	1950	1950	1950	0
126	20250401	173700	47805956	1950	1950	1950	1950	0
127	20250401	173600	47805956	1950	1950	1950	1950	0
128	20250401	173500	47805956	1950	1950	1950	1950	0
129	20250401	173400	47805956	1950	1950	1950	1950	0
130	20250401	173300	47805956	1950	1950	1950	1950	0
131	20250401	173200	47805956	1950	1950	1950	1950	0
132	20250401	173100	47805956	1950	1950	1950	1950	0
133	20250401	173000	47805956	1950	1950	1950	1950	0
134	20250401	172900	47805956	1950	1950	1950	1950	0
135	20250401	172800	47805956	1950	1950	1950	1950	0
136	20250401	172700	47805956	1950	1950	1950	1950	0
137	20250401	172600	47805956	1950	1950	1950	1950	0
138	20250401	172500	47805956	1950	1950	1950	1950	0
139	20250401	172400	47805956	1950	1950	1950	1950	0
140	20250401	172300	47805956	1950	1950	1950	1950	0
141	20250401	172200	47805956	1950	1950	1950	1950	0
142	20250401	172100	47805956	1950	1950	1950	1950	0
143	20250401	172000	47805956	1950	1950	1950	1950	0
144	20250401	171900	47805956	1950	1950	1950	1950	0
145	20250401	171800	47805956	1950	1950	1950	1950	0
146	20250401	171700	47805956	1950	1950	1950	1950	0
147	20250401	171600	47805956	1950	1950	1950	1950	0
148	20250401	171500	47805956	1950	1950	1950	1950	0
149	20250401	171400	47805956	1950	1950	1950	1950	0
150	20250401	171300	47805956	1950	1950	1950	1950	0
151	20250401	171200	47805956	1950	1950	1950	1950	0
152	20250401	171100	47805956	1950	1950	1950	1950	2364
153	20250401	171000	47805956	1950	1950	1950	1950	0
154	20250401	170900	47805956	1950	1950	1950	1950	0
155	20250401	170800	47805956	1950	1950	1950	1950	0
156	20250401	170700	47805956	1950	1950	1950	1950	0
157	20250401	170600	47805956	1950	1950	1950	1950	0
158	20250401	170500	47805956	1950	1950	1950	1950	0
159	20250401	170400	47805956	1950	1950	1950	1950	0
160	20250401	170300	47805956	1950	1950	1950	1950	0
161	20250401	170200	47805956	1950	1950	1950	1950	0
162	20250401	170100	47805956	1950	1950	1950	1950	0
163	20250401	170000	47805956	1950	1950	1950	1950	0
164	20250401	165900	47805956	1950	1950	1950	1950	0
165	20250401	165800	47805956	1950	1950	1950	1950	0
166	20250401	165700	47805956	1950	1950	1950	1950	0
167	20250401	165600	47805956	1950	1950	1950	1950	0
168	20250401	165500	47805956	1950	1950	1950	1950	0
169	20250401	165400	47805956	1950	1950	1950	1950	0
170	20250401	165300	47805956	1950	1950	1950	1950	0
171	20250401	165200	47805956	1950	1950	1950	1950	0
172	20250401	165100	47805956	1950	1950	1950	1950	0
173	20250401	165000	47805956	1950	1950	1950	1950	0
174	20250401	164900	47805956	1950	1950	1950	1950	0
175	20250401	164800	47805956	1950	1950	1950	1950	0
176	20250401	164700	47805956	1950	1950	1950	1950	0
177	20250401	164600	47805956	1950	1950	1950	1950	0
178	20250401	164500	47805956	1950	1950	1950	1950	0
179	20250401	164400	47805956	1950	1950	1950	1950	0
180	20250401	164300	47805956	1950	1950	1950	1950	0
181	20250401	164200	47805956	1950	1950	1950	1950	0
182	20250401	164100	47805956	1950	1950	1950	1950	2364
183	20250401	164000	47805956	1950	1950	1950	1950	0
184	20250401	163900	47805956	1950	1950	1950	1950	0
185	20250401	163800	47805956	1950	1950	1950	1950	0
186	20250401	163700	47805956	1950	1950	1950	1950	0
187	20250401	163600	47805956	1950	1950	1950	1950	0
188	20250401	163500	47805956	1950	1950	1950	1950	0
189	20250401	163400	47805956	1950	1950	1950	1950	0
190	20250401	163300	47805956	1950	1950	1950	1950	0
191	20250401	163200	47805956	1950	1950	1950	1950	0
192	20250401	163100	47805956	1950	1950	1950	1950	0
193	20250401	163000	47805956	1950	1950	1950	1950	0
194	20250401	162900	47805956	1950	1950	1950	1950	0
195	20250401	162800	47805956	1950	1950	1950	1950	0
196	20250401	162700	47805956	1950	1950	1950	1950	0
197	20250401	162600	47805956	1950	1950	1950	1950	0
198	20250401	162500	47805956	1950	1950	1950	1950	0
199	20250401	162400	47805956	1950	1950	1950	1950	0
200	20250401	162300	47805956	1950	1950	1950	1950	0
201	20250401	162200	47805956	1950	1950	1950	1950	0
202	20250401	162100	47805956	1950	1950	1950	1950	0
203	20250401	162000	47805956	1950	1950	1950	1950	0
204	20250401	161900	47805956	1950	1950	1950	1950	0
205	20250401	161800	47805956	1950	1950	1950	1950	0
206	20250401	161700	47805956	1950	1950	1950	1950	0
207	20250401	161600	47805956	1950	1950	1950	1950	0
208	20250401	161500	47805956	1950	1950	1950	1950	0
209	20250401	161400	47805956	1950	1950	1950	1950	0
210	20250401	161300	47805956	1950	1950	1950	1950	0
211	20250401	161200	47805956	1950	1950	1950	1950	0
212	20250401	161100	47805956	1950	1950	1950	1950	2364
213	20250401	161000	47805956	1950	1950	1950	1950	0
214	20250401	160900	47805956	1950	1950	1950	1950	0
215	20250401	160800	47805956	1950	1950	1950	1950	0
216	20250401	160700	47805956	1950	1950	1950	1950	0
217	20250401	160600	47805956	1950	1950	1950	1950	0
218	20250401	160500	47805956	1950	1950	1950	1950	0
219	20250401	160400	47805956	1950	1950	1950	1950	0
220	20250401	160300	47805956	1950	1950	1950	1950	0
221	20250401	160200	47805956	1950	1950	1950	1950	0
222	20250401	160100	47805956	1950	1950	1950	1950	0
223	20250401	160000	47805956	1950	1950	1950	1950	0
224	20250401	155900	47805956	1950	1950	1950	1950	0
225	20250401	155800	47805956	1950	1950	1950	1950	0
226	20250401	155700	47805956	1950	1950	1950	1950	0
227	20250401	155600	47805956	1950	1950	1950	1950	0
228	20250401	155500	47805956	1950	1950	1950	1950	0
229	20250401	155400	47805956	1950	1950	1950	1950	0
230	20250401	155300	47805956	1950	1950	1950	1950	0
231	20250401	155200	47805956	1950	1950	1950	1950	0
232	20250401	155100	47805956	1950	1950	1950	1950	0
233	20250401	155000	47805956	1950	1950	1950	1950	0
234	20250401	154900	47805956	1950	1950	1950	1950	0
235	20250401	154800	47805956	1950	1950	1950	1950	0
236	20250401	154700	47805956	1950	1950	1950	1950	0
237	20250401	154600	47805956	1950	1950	1950	1950	0
238	20250401	154500	47805956	1950	1950	1950	1950	0
239	20250401	154400	47805956	1950	1950	1950	1950	0
240	20250401	154300	47805956	1950	1950	1950	1950	0
241	20250401	154200	47805956	1950	1950	1950	1950	0
242	20250401	154100	47805956	1950	1950	1950	1950	2364
243	20250401	154000	47805956	1950	1950	1950	1950	0
244	20250401	153900	47805956	1950	1950	1950	1950	0
245	20250401	153800	47805956	1950	1950	1950	1950	0
246	20250401	153700	47805956	1950	1950	1950	1950	0
247	20250401	153600	47805956	1950	1950	1950	1950	0
248	20250401	153500	47805956	1950	1950	1950	1950	0
249	20250401	153400	47805956	1950	1950	1950	1950	0
250	20250401	153300	47805956	1950	1950	1950	1950	0
251	20250401	153200	47805956	1950	1950	1950	1950	0
252	20250401	153100	47805956	1950	1950	1950	1950	0
253	20250401	153000	47805956	1950	1950	1950	1950	2364
254	20250401	152900	43196156	1997	1997	1997	1997	0
255	20250401	152800	43196156	1997	1997	1997	1997	0
256	20250401	152700	43196156	1997	1997	1997	1997	0
257	20250401	152600	43196156	1997	1997	1997	1997	0
258	20250401	152500	43196156	1997	1997	1997	1997	0
259	20250401	152400	43196156	1997	1997	1997	1997	0
260	20250401	152300	43196156	1997	1997	1997	1997	0
261	20250401	152200	43196156	1997	1997	1997	1997	0
262	20250401	152100	43196156	1997	1997	1997	1997	0
263	20250401	152000	43196156	1997	1997	1997	1997	0
264	20250401	151900	43196156	1997	1997	1997	1997	490
265	20250401	151800	42217626	1997	1997	1997	1997	24
266	20250401	151700	42169698	1989	1989	1989	1989	130
267	20250401	151600	41911128	1998	1998	1998	1998	110
268	20250401	151500	41691348	1998	1998	1998	1998	0
269	20250401	151400	41691348	1998	1998	1998	1998	0
270	20250401	151300	41691348	1998	1998	1998	1998	0
271	20250401	151200	41691348	1998	1998	1998	1998	0
272	20250401	151100	41691348	1998	1998	1998	1998	0
273	20250401	151000	41691348	1998	1998	1998	1998	15
274	20250401	150900	41661378	1998	1998	1998	1998	0
275	20250401	150800	41661378	1998	1998	1998	1998	0
276	20250401	150700	41661378	1998	1998	1998	1998	0
277	20250401	150600	41661378	1998	1998	1998	1998	0
278	20250401	150500	41661378	1998	1999	1999	1998	13
279	20250401	150400	41635403	1998	1997	2000	1997	65
280	20250401	150300	41505548	1986	1986	1986	1986	97
281	20250401	150200	41312906	1997	1994	1998	1994	62
282	20250401	150100	41189237	1994	1994	1994	1994	4
283	20250401	150000	41181261	1994	1994	1994	1994	2
284	20250401	145900	41177273	1994	1994	1994	1994	0
285	20250401	145800	41177273	1994	1994	1994	1994	0
286	20250401	145700	41177273	1994	1994	1994	1994	0
287	20250401	145600	41177273	1994	1994	1994	1994	0
288	20250401	145500	41177273	1994	1994	1994	1994	0
289	20250401	145400	41177273	1994	1991	1994	1991	502
290	20250401	145300	40176372	1994	1994	1994	1994	0
291	20250401	145200	40176372	1994	1994	1994	1994	0
292	20250401	145100	40176372	1994	1994	1994	1994	0
293	20250401	145000	40176372	1994	1994	1994	1994	0
294	20250401	144900	40176372	1994	1994	1994	1994	0
295	20250401	144800	40176372	1994	1994	1994	1994	0
296	20250401	144700	40176372	1994	1994	1994	1994	0
297	20250401	144600	40176372	1994	1994	1994	1994	0
298	20250401	144500	40176372	1994	1994	1994	1994	0
299	20250401	144400	40176372	1994	1994	1994	1994	0
300	20250401	144300	40176372	1994	1994	1994	1994	0
301	20250401	144200	40176372	1994	1994	1994	1994	0
302	20250401	144100	40176372	1994	1981	1994	1980	2207
303	20250401	144000	35806294	1981	1981	1981	1981	0
304	20250401	143900	35806294	1981	1981	1981	1981	78
305	20250401	143800	35651776	1997	1997	1997	1997	0
306	20250401	143700	35651776	1997	1997	1997	1997	0
307	20250401	143600	35651776	1997	1997	1997	1997	0
308	20250401	143500	35651776	1997	1997	1997	1997	0
309	20250401	143400	35651776	1997	1997	1997	1997	0
310	20250401	143300	35651776	1997	1997	1997	1997	0
311	20250401	143200	35651776	1997	1997	1997	1997	0
312	20250401	143100	35651776	1997	1997	1997	1997	0
313	20250401	143000	35651776	1997	1997	1997	1997	0
314	20250401	142900	35651776	1997	1987	1997	1980	510
315	20250401	142800	34641337	1990	1990	1990	1990	0
316	20250401	142700	34641337	1990	1990	1990	1990	0
317	20250401	142600	34641337	1990	1990	1990	1990	0
318	20250401	142500	34641337	1990	1990	1990	1990	0
319	20250401	142400	34641337	1990	1990	1990	1990	50
320	20250401	142300	34541837	1998	1998	1998	1998	0
321	20250401	142200	34541837	1998	1998	1998	1998	0
322	20250401	142100	34541837	1998	1998	1998	1998	0
323	20250401	142000	34541837	1998	1998	1998	1998	2
324	20250401	141900	34537841	1998	1998	1998	1998	0
325	20250401	141800	34537841	1998	1998	1998	1998	3
326	20250401	141700	34531847	1998	1998	1998	1998	0
327	20250401	141600	34531847	1998	1998	1998	1998	0
328	20250401	141500	34531847	1998	1998	1998	1998	0
329	20250401	141400	34531847	1998	1998	1998	1998	0
330	20250401	141300	34531847	1998	1998	1998	1998	0
331	20250401	141200	34531847	1998	1998	1998	1998	0
332	20250401	141100	34531847	1998	1998	1998	1998	0
333	20250401	141000	34531847	1998	1998	1998	1998	0
334	20250401	140900	34531847	1998	1998	1998	1998	0
335	20250401	140800	34531847	1998	1998	1998	1998	0
336	20250401	140700	34531847	1998	1998	1998	1998	0
337	20250401	140600	34531847	1998	1998	1998	1998	0
338	20250401	140500	34531847	1998	1998	1998	1998	0
339	20250401	140400	34531847	1998	1998	1998	1998	0
340	20250401	140300	34531847	1998	1998	1998	1998	1
341	20250401	140200	34529849	1998	1998	1998	1998	0
342	20250401	140100	34529849	1998	1998	1998	1998	0
343	20250401	140000	34529849	1998	1998	1998	1998	1
344	20250401	135900	34527851	1998	1998	1998	1998	0
345	20250401	135800	34527851	1998	1998	1998	1998	0
346	20250401	135700	34527851	1998	1998	1998	1998	0
347	20250401	135600	34527851	1998	1998	1998	1998	0
348	20250401	135500	34527851	1998	1998	1998	1998	0
349	20250401	135400	34527851	1998	1998	1998	1998	0
350	20250401	135300	34527851	1998	1998	1998	1998	0
351	20250401	135200	34527851	1998	1996	1998	1996	38
352	20250401	135100	34451961	1996	1996	1996	1996	0
353	20250401	135000	34451961	1996	1996	1996	1996	0
354	20250401	134900	34451961	1996	1996	1996	1996	0
355	20250401	134800	34451961	1996	1996	1996	1996	0
356	20250401	134700	34451961	1996	1996	1996	1996	0
357	20250401	134600	34451961	1996	1996	1996	1996	66
358	20250401	134500	34320225	1996	1996	1996	1996	0
359	20250401	134400	34320225	1996	1996	1996	1996	0
360	20250401	134300	34320225	1996	1996	1996	1996	0
361	20250401	134200	34320225	1996	1996	1996	1996	0
362	20250401	134100	34320225	1996	1996	1996	1996	0
363	20250401	134000	34320225	1996	1996	1996	1996	0
364	20250401	133900	34320225	1996	1996	1996	1996	0
365	20250401	133800	34320225	1996	1996	1996	1996	0
366	20250401	133700	34320225	1996	1996	1996	1996	2
367	20250401	133600	34316233	1998	1998	1998	1998	0
368	20250401	133500	34316233	1998	1998	1998	1998	2
369	20250401	133400	34312237	1996	1996	1996	1996	0
370	20250401	133300	34312237	1996	1996	1996	1996	0
371	20250401	133200	34312237	1996	1996	1996	1996	0
372	20250401	133100	34312237	1996	1996	1996	1996	0
373	20250401	133000	34312237	1996	1996	1996	1996	8
374	20250401	132900	34296269	1998	1998	1998	1998	0
375	20250401	132800	34296269	1998	1998	1998	1998	0
376	20250401	132700	34296269	1998	1996	1998	1996	34
377	20250401	132600	34228375	1996	1996	1996	1996	15
378	20250401	132500	34198435	1996	1996	1996	1996	0
379	20250401	132400	34198435	1996	1996	1996	1996	2
380	20250401	132300	34194443	1996	1996	1996	1996	0
381	20250401	132200	34194443	1996	1996	1996	1996	0
382	20250401	132100	34194443	1996	1995	1996	1995	20
383	20250401	132000	34154528	1984	1984	1984	1984	0
384	20250401	131900	34154528	1984	1984	1984	1984	0
385	20250401	131800	34154528	1984	1984	1984	1984	0
386	20250401	131700	34154528	1984	1985	1985	1984	100
387	20250401	131600	33956064	1996	1996	1996	1996	0
388	20250401	131500	33956064	1996	1996	1996	1996	0
389	20250401	131400	33956064	1996	1996	1996	1996	0
390	20250401	131300	33956064	1996	1996	1996	1996	0
391	20250401	131200	33956064	1996	1996	1996	1996	0
392	20250401	131100	33956064	1996	1996	1996	1996	0
393	20250401	131000	33956064	1996	1996	1996	1996	1
394	20250401	130900	33954068	1995	1995	1995	1995	0
395	20250401	130800	33954068	1995	1995	1995	1995	0
396	20250401	130700	33954068	1995	1995	1995	1995	0
397	20250401	130600	33954068	1995	1995	1995	1995	0
398	20250401	130500	33954068	1995	1995	1995	1995	10
399	20250401	130400	33934118	1996	1997	1998	1996	37
400	20250401	130300	33860227	1998	1998	1998	1998	0
401	20250401	130200	33860227	1998	1998	1998	1998	0
402	20250401	130100	33860227	1998	1998	1998	1998	9
403	20250401	130000	33842245	1998	1998	1998	1998	1
404	20250401	125900	33840247	1984	1984	1984	1984	0
405	20250401	125800	33840247	1984	1989	1989	1984	91
406	20250401	125700	33659463	2000	2000	2000	2000	0
407	20250401	125600	33659463	2000	2000	2000	2000	0
408	20250401	125500	33659463	2000	2000	2000	2000	0
409	20250401	125400	33659463	2000	2000	2000	2000	0
410	20250401	125300	33659463	2000	2000	2000	2000	2
411	20250401	125200	33655463	2000	2000	2000	2000	0
412	20250401	125100	33655463	2000	2000	2000	2000	0
413	20250401	125000	33655463	2000	2000	2000	2000	0
414	20250401	124900	33655463	2000	2000	2000	2000	0
415	20250401	124800	33655463	2000	2000	2000	2000	0
416	20250401	124700	33655463	2000	2000	2000	2000	0
417	20250401	124600	33655463	2000	2000	2000	2000	0
418	20250401	124500	33655463	2000	2000	2000	2000	0
419	20250401	124400	33655463	2000	1989	2000	1989	65
420	20250401	124300	33526112	1989	1989	1989	1989	0
421	20250401	124200	33526112	1989	1989	1989	1989	0
422	20250401	124100	33526112	1989	1989	1989	1989	0
423	20250401	124000	33526112	1989	1989	1989	1989	0
424	20250401	123900	33526112	1989	1989	1989	1989	0
425	20250401	123800	33526112	1989	1989	1989	1989	0
426	20250401	123700	33526112	1989	1989	1989	1989	0
427	20250401	123600	33526112	1989	1989	1989	1989	0
428	20250401	123500	33526112	1989	1989	1989	1989	4
429	20250401	123400	33518156	1989	1989	1989	1989	0
430	20250401	123300	33518156	1989	1988	1989	1988	15
431	20250401	123200	33488335	1988	1988	1988	1988	0
432	20250401	123100	33488335	1988	1988	1988	1988	0
433	20250401	123000	33488335	1988	1988	1988	1988	0
434	20250401	122900	33488335	1988	1988	1988	1988	0
435	20250401	122800	33488335	1988	1988	1988	1988	1
436	20250401	122700	33486347	1988	1988	1988	1988	0
437	20250401	122600	33486347	1988	1988	1988	1988	0
438	20250401	122500	33486347	1988	1988	1988	1988	0
439	20250401	122400	33486347	1988	1988	1988	1988	0
440	20250401	122300	33486347	1988	1988	1988	1988	0
441	20250401	122200	33486347	1988	1988	1988	1988	0
442	20250401	122100	33486347	1988	1988	1988	1988	0
443	20250401	122000	33486347	1988	1988	1988	1988	3
444	20250401	121900	33480383	2000	2000	2000	2000	0
445	20250401	121800	33480383	2000	2000	2000	2000	0
446	20250401	121700	33480383	2000	2000	2000	2000	0
447	20250401	121600	33480383	2000	2000	2000	2000	0
448	20250401	121500	33480383	2000	2000	2000	2000	0
449	20250401	121400	33480383	2000	2000	2000	2000	0
450	20250401	121300	33480383	2000	2000	2000	2000	0
451	20250401	121200	33480383	2000	2000	2000	2000	0
452	20250401	121100	33480383	2000	2000	2000	2000	0
453	20250401	121000	33480383	2000	2000	2000	2000	0
454	20250401	120900	33480383	2000	2000	2000	2000	0
455	20250401	120800	33480383	2000	2000	2000	2000	0
456	20250401	120700	33480383	2000	2000	2000	2000	0
457	20250401	120600	33480383	2000	2000	2000	2000	0
458	20250401	120500	33480383	2000	2000	2000	2000	0
459	20250401	120400	33480383	2000	2000	2000	2000	0
460	20250401	120300	33480383	2000	2000	2000	2000	0
461	20250401	120200	33480383	2000	2000	2000	2000	0
462	20250401	120100	33480383	2000	2000	2000	2000	0
463	20250401	120000	33480383	2000	2000	2000	2000	0
464	20250401	115900	33480383	2000	2000	2000	2000	0
465	20250401	115800	33480383	2000	2000	2000	2000	0
466	20250401	115700	33480383	2000	2000	2000	2000	0
467	20250401	115600	33480383	2000	2000	2000	2000	0
468	20250401	115500	33480383	2000	2000	2000	2000	0
469	20250401	115400	33480383	2000	2000	2000	2000	0
470	20250401	115300	33480383	2000	2000	2000	2000	0
471	20250401	115200	33480383	2000	2000	2000	2000	0
472	20250401	115100	33480383	2000	2000	2000	2000	0
473	20250401	115000	33480383	2000	2000	2000	2000	0
474	20250401	114900	33480383	2000	2000	2000	2000	0
475	20250401	114800	33480383	2000	2000	2000	2000	0
476	20250401	114700	33480383	2000	2000	2000	2000	0
477	20250401	114600	33480383	2000	2000	2000	2000	0
478	20250401	114500	33480383	2000	2000	2000	2000	0
479	20250401	114400	33480383	2000	2000	2000	2000	0
480	20250401	114300	33480383	2000	2000	2000	2000	10
481	20250401	114200	33460383	2000	2000	2000	2000	0
482	20250401	114100	33460383	2000	2000	2000	2000	0
483	20250401	114000	33460383	2000	2000	2000	2000	0
484	20250401	113900	33460383	2000	2000	2000	2000	1
485	20250401	113800	33458383	2000	2000	2000	2000	0
486	20250401	113700	33458383	2000	2000	2000	2000	0
487	20250401	113600	33458383	2000	2000	2000	2000	0
488	20250401	113500	33458383	2000	2000	2000	2000	0
489	20250401	113400	33458383	2000	2000	2000	2000	0
490	20250401	113300	33458383	2000	2000	2000	2000	1
491	20250401	113200	33456383	2000	2000	2000	2000	0
492	20250401	113100	33456383	2000	2000	2000	2000	0
493	20250401	113000	33456383	2000	2000	2000	2000	0
494	20250401	112900	33456383	2000	2000	2000	2000	0
495	20250401	112800	33456383	2000	2000	2000	2000	0
496	20250401	112700	33456383	2000	2000	2000	2000	0
497	20250401	112600	33456383	2000	2000	2000	2000	0
498	20250401	112500	33456383	2000	2000	2000	2000	0
499	20250401	112400	33456383	2000	2000	2000	2000	0
500	20250401	112300	33456383	2000	2000	2000	2000	0
501	20250401	112200	33456383	2000	2000	2000	2000	0
502	20250401	112100	33456383	2000	2000	2000	2000	0
503	20250401	112000	33456383	2000	2000	2000	2000	0
504	20250401	111900	33456383	2000	2000	2000	2000	8
505	20250401	111800	33440383	2005	2005	2005	2005	0
506	20250401	111700	33440383	2005	2005	2005	2005	0
507	20250401	111600	33440383	2005	2005	2005	2005	0
508	20250401	111500	33440383	2005	2005	2005	2005	0
509	20250401	111400	33440383	2005	1997	2005	1997	338
510	20250401	111300	32763058	2005	2005	2005	2005	0
511	20250401	111200	32763058	2005	2005	2005	2005	0
512	20250401	111100	32763058	2005	2005	2005	2005	0
513	20250401	111000	32763058	2005	1999	2005	1999	15
514	20250401	110900	32733056	2000	2000	2000	2000	6
515	20250401	110800	32721056	2000	2000	2000	2000	0
516	20250401	110700	32721056	2000	2000	2000	2000	0
517	20250401	110600	32721056	2000	2000	2000	2000	0
518	20250401	110500	32721056	2000	2000	2000	2000	0
519	20250401	110400	32721056	2000	2000	2000	2000	1
520	20250401	110300	32719056	1998	1964	1998	1964	3831
521	20250401	110200	25175424	1958	1958	1958	1958	0
522	20250401	110100	25175424	1958	1958	1958	1958	0
523	20250401	110000	25175424	1958	1958	1958	1958	0
524	20250401	105900	25175424	1958	1958	1958	1958	0
525	20250401	105800	25175424	1958	1958	1958	1958	0
526	20250401	105700	25175424	1958	1958	1958	1958	0
527	20250401	105600	25175424	1958	1958	1958	1958	0
528	20250401	105500	25175424	1958	1958	1958	1958	0
529	20250401	105400	25175424	1958	1958	1958	1958	0
530	20250401	105300	25175424	1958	1958	1958	1958	0
531	20250401	105200	25175424	1958	1958	1958	1958	0
532	20250401	105100	25175424	1958	1958	1958	1958	0
533	20250401	105000	25175424	1958	1958	1958	1958	0
534	20250401	104900	25175424	1958	1958	1958	1958	0
535	20250401	104800	25175424	1958	1958	1958	1958	0
536	20250401	104700	25175424	1958	1958	1958	1958	0
537	20250401	104600	25175424	1958	1958	1958	1958	30
538	20250401	104500	25116684	1958	1958	1958	1958	0
539	20250401	104400	25116684	1958	1958	1958	1958	0
540	20250401	104300	25116684	1958	1958	1958	1958	0
541	20250401	104200	25116684	1958	1958	1958	1958	0
542	20250401	104100	25116684	1958	1958	1958	1958	0
543	20250401	104000	25116684	1958	1958	1958	1958	0
544	20250401	103900	25116684	1958	1958	1958	1958	3
545	20250401	103800	25110810	1949	1948	1949	1948	213
546	20250401	103700	24695724	1948	1948	1948	1948	0
547	20250401	103600	24695724	1948	1948	1948	1948	0
548	20250401	103500	24695724	1948	1947	1948	1947	14
549	20250401	103400	24668465	1948	1947	1948	1947	834
550	20250401	103300	23044663	1947	1947	1947	1947	0
551	20250401	103200	23044663	1947	1947	1947	1947	0
552	20250401	103100	23044663	1947	1947	1947	1947	0
553	20250401	103000	23044663	1947	1947	1947	1947	0
554	20250401	102900	23044663	1947	1947	1947	1947	0
555	20250401	102800	23044663	1947	1947	1947	1947	1
556	20250401	102700	23042716	1938	1938	1938	1938	0
557	20250401	102600	23042716	1938	1938	1938	1938	1000
558	20250401	102500	21104716	1937	1937	1937	1937	0
559	20250401	102400	21104716	1937	1937	1937	1937	0
560	20250401	102300	21104716	1937	1937	1937	1937	0
561	20250401	102200	21104716	1937	1937	1937	1937	0
562	20250401	102100	21104716	1937	1937	1937	1937	0
563	20250401	102000	21104716	1937	1937	1937	1937	0
564	20250401	101900	21104716	1937	1937	1937	1937	0
565	20250401	101800	21104716	1937	1937	1937	1937	0
566	20250401	101700	21104716	1937	1937	1937	1937	0
567	20250401	101600	21104716	1937	1937	1937	1937	0
568	20250401	101500	21104716	1937	1937	1937	1937	0
569	20250401	101400	21104716	1937	1939	1939	1937	163
570	20250401	101300	20788763	1947	1947	1947	1947	0
571	20250401	101200	20788763	1947	1947	1947	1947	0
572	20250401	101100	20788763	1947	1947	1947	1947	1
573	20250401	101000	20786816	1947	1947	1947	1947	0
574	20250401	100900	20786816	1947	1947	1947	1947	0
575	20250401	100800	20786816	1947	1947	1947	1947	0
576	20250401	100700	20786816	1947	1947	1947	1947	2
577	20250401	100600	20782922	1947	1947	1947	1947	5
578	20250401	100500	20773187	1948	1948	1948	1948	100
579	20250401	100400	20578387	1948	1948	1948	1948	0
580	20250401	100300	20578387	1948	1948	1948	1948	0
581	20250401	100200	20578387	1948	1948	1948	1948	0
582	20250401	100100	20578387	1948	1948	1948	1948	0
583	20250401	100000	20578387	1948	1948	1948	1948	1
584	20250401	095900	20576439	1940	1940	1940	1940	0
585	20250401	095800	20576439	1940	1941	1941	1940	300
586	20250401	095700	19994239	1947	1947	1947	1947	0
587	20250401	095600	19994239	1947	1947	1947	1947	0
588	20250401	095500	19994239	1947	1947	1947	1947	0
589	20250401	095400	19994239	1947	1947	1947	1947	30
590	20250401	095300	19935829	1947	1947	1947	1947	0
591	20250401	095200	19935829	1947	1947	1947	1947	0
592	20250401	095100	19935829	1947	1947	1947	1947	0
593	20250401	095000	19935829	1947	1947	1947	1947	2
594	20250401	094900	19931935	1947	1947	1947	1947	1
595	20250401	094800	19929988	1947	1947	1947	1947	149
596	20250401	094700	19639885	1946	1946	1946	1946	0
597	20250401	094600	19639885	1946	1946	1946	1946	0
598	20250401	094500	19639885	1946	1946	1946	1946	0
599	20250401	094400	19639885	1946	1946	1946	1946	0
600	20250401	094300	19639885	1946	1946	1946	1946	0
601	20250401	094200	19639885	1946	1946	1946	1946	0
602	20250401	094100	19639885	1946	1946	1946	1946	0
603	20250401	094000	19639885	1946	1946	1946	1946	0
604	20250401	093900	19639885	1946	1946	1946	1946	200
605	20250401	093800	19250685	1946	1946	1946	1946	0
606	20250401	093700	19250685	1946	1946	1946	1946	0
607	20250401	093600	19250685	1946	1937	1946	1937	2
608	20250401	093500	19246802	1947	1947	1947	1947	0
609	20250401	093400	19246802	1947	1947	1947	1947	0
610	20250401	093300	19246802	1947	1947	1947	1947	0
611	20250401	093200	19246802	1947	1947	1947	1947	0
612	20250401	093100	19246802	1947	1947	1947	1947	9
613	20250401	093000	19229279	1936	1959	1959	1936	1808
614	20250401	092900	15727846	1960	1960	1960	1960	0
615	20250401	092800	15727846	1960	1960	1960	1960	0
616	20250401	092700	15727846	1960	1960	1960	1960	0
617	20250401	092600	15727846	1960	1960	1960	1960	0
618	20250401	092500	15727846	1960	1960	1960	1960	0
619	20250401	092400	15727846	1960	1949	1960	1949	182
620	20250401	092300	15372897	1950	1939	1950	1939	855
621	20250401	092200	13707367	1950	1950	1950	1950	0
622	20250401	092100	13707367	1950	1950	1950	1950	69
623	20250401	092000	13572817	1960	1960	1960	1960	9
624	20250401	091900	13555177	1960	1960	1960	1960	12
625	20250401	091800	13531657	1960	1960	1960	1960	6
626	20250401	091700	13519897	1960	1960	1960	1960	0
627	20250401	091600	13519897	1960	1960	1960	1960	0
628	20250401	091500	13519897	1960	1960	1960	1960	0
629	20250401	091400	13519897	1960	1960	1960	1960	0
630	20250401	091300	13519897	1960	1964	1964	1960	18
631	20250401	091200	13484557	1960	1960	1960	1960	30
632	20250401	091100	13425757	1965	1965	1965	1965	0
633	20250401	091000	13425757	1965	1965	1965	1965	0
634	20250401	090900	13425757	1965	1964	1965	1964	105
635	20250401	090800	13219536	1964	1964	1964	1964	0
636	20250401	090700	13219536	1964	1964	1964	1964	2
637	20250401	090600	13215608	1964	1949	1965	1937	2752
638	20250401	090500	7851759	1949	1949	1949	1949	0
639	20250401	090400	7851759	1949	1946	1949	1946	100
640	20250401	090300	7657043	1934	1934	1934	1934	72
641	20250401	090200	7517795	1949	1946	1949	1946	26
642	20250401	090100	7467136	1949	1949	1949	1949	0
643	20250401	090000	7467136	1949	1933	1950	1933	3857