KissMeData/048770/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	193100	37772333	1997	1997	1997	1997	250
3	20250328	193000	37772333	1997	1997	1997	1997	0
4	20250328	192900	37772333	1997	1997	1997	1997	0
5	20250328	192800	37772333	1997	1997	1997	1997	0
6	20250328	192700	37772333	1997	1997	1997	1997	0
7	20250328	192600	37772333	1997	1997	1997	1997	0
8	20250328	192500	37772333	1997	1997	1997	1997	0
9	20250328	192400	37772333	1997	1997	1997	1997	0
10	20250328	192300	37772333	1997	1997	1997	1997	0
11	20250328	192200	37772333	1997	1997	1997	1997	0
12	20250328	192100	37772333	1997	1997	1997	1997	0
13	20250328	192000	37772333	1997	1997	1997	1997	0
14	20250328	191900	37772333	1997	1997	1997	1997	0
15	20250328	191800	37772333	1997	1997	1997	1997	0
16	20250328	191700	37772333	1997	1997	1997	1997	0
17	20250328	191600	37772333	1997	1997	1997	1997	0
18	20250328	191500	37772333	1997	1997	1997	1997	0
19	20250328	191400	37772333	1997	1997	1997	1997	0
20	20250328	191300	37772333	1997	1997	1997	1997	0
21	20250328	191200	37772333	1997	1997	1997	1997	0
22	20250328	191100	37772333	1997	1997	1997	1997	0
23	20250328	191000	37772333	1997	1997	1997	1997	0
24	20250328	190900	37772333	1997	1997	1997	1997	0
25	20250328	190800	37772333	1997	1997	1997	1997	0
26	20250328	190700	37772333	1997	1997	1997	1997	0
27	20250328	190600	37772333	1997	1997	1997	1997	0
28	20250328	190500	37772333	1997	1997	1997	1997	0
29	20250328	190400	37772333	1997	1997	1997	1997	0
30	20250328	190300	37772333	1997	1997	1997	1997	0
31	20250328	190200	37772333	1997	1997	1997	1997	0
32	20250328	190100	37772333	1997	1997	1997	1997	250
33	20250328	190000	37772333	1997	1997	1997	1997	0
34	20250328	185900	37772333	1997	1997	1997	1997	0
35	20250328	185800	37772333	1997	1997	1997	1997	0
36	20250328	185700	37772333	1997	1997	1997	1997	0
37	20250328	185600	37772333	1997	1997	1997	1997	0
38	20250328	185500	37772333	1997	1997	1997	1997	0
39	20250328	185400	37772333	1997	1997	1997	1997	0
40	20250328	185300	37772333	1997	1997	1997	1997	0
41	20250328	185200	37772333	1997	1997	1997	1997	0
42	20250328	185100	37772333	1997	1997	1997	1997	0
43	20250328	185000	37772333	1997	1997	1997	1997	0
44	20250328	184900	37772333	1997	1997	1997	1997	0
45	20250328	184800	37772333	1997	1997	1997	1997	0
46	20250328	184700	37772333	1997	1997	1997	1997	0
47	20250328	184600	37772333	1997	1997	1997	1997	0
48	20250328	184500	37772333	1997	1997	1997	1997	0
49	20250328	184400	37772333	1997	1997	1997	1997	0
50	20250328	184300	37772333	1997	1997	1997	1997	0
51	20250328	184200	37772333	1997	1997	1997	1997	0
52	20250328	184100	37772333	1997	1997	1997	1997	0
53	20250328	184000	37772333	1997	1997	1997	1997	0
54	20250328	183900	37772333	1997	1997	1997	1997	0
55	20250328	183800	37772333	1997	1997	1997	1997	0
56	20250328	183700	37772333	1997	1997	1997	1997	0
57	20250328	183600	37772333	1997	1997	1997	1997	0
58	20250328	183500	37772333	1997	1997	1997	1997	0
59	20250328	183400	37772333	1997	1997	1997	1997	0
60	20250328	183300	37772333	1997	1997	1997	1997	0
61	20250328	183200	37772333	1997	1997	1997	1997	0
62	20250328	183100	37772333	1997	1997	1997	1997	250
63	20250328	183000	37772333	1997	1997	1997	1997	0
64	20250328	182900	37772333	1997	1997	1997	1997	0
65	20250328	182800	37772333	1997	1997	1997	1997	0
66	20250328	182700	37772333	1997	1997	1997	1997	0
67	20250328	182600	37772333	1997	1997	1997	1997	0
68	20250328	182500	37772333	1997	1997	1997	1997	0
69	20250328	182400	37772333	1997	1997	1997	1997	0
70	20250328	182300	37772333	1997	1997	1997	1997	0
71	20250328	182200	37772333	1997	1997	1997	1997	0
72	20250328	182100	37772333	1997	1997	1997	1997	0
73	20250328	182000	37772333	1997	1997	1997	1997	0
74	20250328	181900	37772333	1997	1997	1997	1997	0
75	20250328	181800	37772333	1997	1997	1997	1997	0
76	20250328	181700	37772333	1997	1997	1997	1997	0
77	20250328	181600	37772333	1997	1997	1997	1997	0
78	20250328	181500	37772333	1997	1997	1997	1997	0
79	20250328	181400	37772333	1997	1997	1997	1997	0
80	20250328	181300	37772333	1997	1997	1997	1997	0
81	20250328	181200	37772333	1997	1997	1997	1997	0
82	20250328	181100	37772333	1997	1997	1997	1997	0
83	20250328	181000	37772333	1997	1997	1997	1997	0
84	20250328	180900	37772333	1997	1997	1997	1997	0
85	20250328	180800	37772333	1997	1997	1997	1997	0
86	20250328	180700	37772333	1997	1997	1997	1997	0
87	20250328	180600	37772333	1997	1997	1997	1997	0
88	20250328	180500	37772333	1997	1997	1997	1997	0
89	20250328	180400	37772333	1997	1997	1997	1997	0
90	20250328	180300	37772333	1997	1997	1997	1997	0
91	20250328	180200	37772333	1997	1997	1997	1997	0
92	20250328	180100	37772333	1997	1997	1997	1997	250
93	20250328	180000	37772333	1997	1997	1997	1997	0
94	20250328	175900	37772333	1997	1997	1997	1997	0
95	20250328	175800	37772333	1997	1997	1997	1997	0
96	20250328	175700	37772333	1997	1997	1997	1997	0
97	20250328	175600	37772333	1997	1997	1997	1997	0
98	20250328	175500	37772333	1997	1997	1997	1997	0
99	20250328	175400	37772333	1997	1997	1997	1997	0
100	20250328	175300	37772333	1997	1997	1997	1997	0
101	20250328	175200	37772333	1997	1997	1997	1997	0
102	20250328	175100	37772333	1997	1997	1997	1997	0
103	20250328	175000	37772333	1997	1997	1997	1997	0
104	20250328	174900	37772333	1997	1997	1997	1997	0
105	20250328	174800	37772333	1997	1997	1997	1997	0
106	20250328	174700	37772333	1997	1997	1997	1997	0
107	20250328	174600	37772333	1997	1997	1997	1997	0
108	20250328	174500	37772333	1997	1997	1997	1997	0
109	20250328	174400	37772333	1997	1997	1997	1997	0
110	20250328	174300	37772333	1997	1997	1997	1997	0
111	20250328	174200	37772333	1997	1997	1997	1997	0
112	20250328	174100	37772333	1997	1997	1997	1997	0
113	20250328	174000	37772333	1997	1997	1997	1997	0
114	20250328	173900	37772333	1997	1997	1997	1997	0
115	20250328	173800	37772333	1997	1997	1997	1997	0
116	20250328	173700	37772333	1997	1997	1997	1997	0
117	20250328	173600	37772333	1997	1997	1997	1997	0
118	20250328	173500	37772333	1997	1997	1997	1997	0
119	20250328	173400	37772333	1997	1997	1997	1997	0
120	20250328	173300	37772333	1997	1997	1997	1997	0
121	20250328	173200	37772333	1997	1997	1997	1997	0
122	20250328	173100	37772333	1997	1997	1997	1997	250
123	20250328	173000	37772333	1997	1997	1997	1997	0
124	20250328	172900	37772333	1997	1997	1997	1997	0
125	20250328	172800	37772333	1997	1997	1997	1997	0
126	20250328	172700	37772333	1997	1997	1997	1997	0
127	20250328	172600	37772333	1997	1997	1997	1997	0
128	20250328	172500	37772333	1997	1997	1997	1997	0
129	20250328	172400	37772333	1997	1997	1997	1997	0
130	20250328	172300	37772333	1997	1997	1997	1997	0
131	20250328	172200	37772333	1997	1997	1997	1997	0
132	20250328	172100	37772333	1997	1997	1997	1997	0
133	20250328	172000	37772333	1997	1997	1997	1997	0
134	20250328	171900	37772333	1997	1997	1997	1997	0
135	20250328	171800	37772333	1997	1997	1997	1997	0
136	20250328	171700	37772333	1997	1997	1997	1997	0
137	20250328	171600	37772333	1997	1997	1997	1997	0
138	20250328	171500	37772333	1997	1997	1997	1997	0
139	20250328	171400	37772333	1997	1997	1997	1997	0
140	20250328	171300	37772333	1997	1997	1997	1997	0
141	20250328	171200	37772333	1997	1997	1997	1997	0
142	20250328	171100	37772333	1997	1997	1997	1997	0
143	20250328	171000	37772333	1997	1997	1997	1997	0
144	20250328	170900	37772333	1997	1997	1997	1997	0
145	20250328	170800	37772333	1997	1997	1997	1997	0
146	20250328	170700	37772333	1997	1997	1997	1997	0
147	20250328	170600	37772333	1997	1997	1997	1997	0
148	20250328	170500	37772333	1997	1997	1997	1997	0
149	20250328	170400	37772333	1997	1997	1997	1997	0
150	20250328	170300	37772333	1997	1997	1997	1997	0
151	20250328	170200	37772333	1997	1997	1997	1997	0
152	20250328	170100	37772333	1997	1997	1997	1997	250
153	20250328	170000	37772333	1997	1997	1997	1997	0
154	20250328	165900	37772333	1997	1997	1997	1997	0
155	20250328	165800	37772333	1997	1997	1997	1997	0
156	20250328	165700	37772333	1997	1997	1997	1997	0
157	20250328	165600	37772333	1997	1997	1997	1997	0
158	20250328	165500	37772333	1997	1997	1997	1997	0
159	20250328	165400	37772333	1997	1997	1997	1997	0
160	20250328	165300	37772333	1997	1997	1997	1997	0
161	20250328	165200	37772333	1997	1997	1997	1997	0
162	20250328	165100	37772333	1997	1997	1997	1997	0
163	20250328	165000	37772333	1997	1997	1997	1997	0
164	20250328	164900	37772333	1997	1997	1997	1997	0
165	20250328	164800	37772333	1997	1997	1997	1997	0
166	20250328	164700	37772333	1997	1997	1997	1997	0
167	20250328	164600	37772333	1997	1997	1997	1997	0
168	20250328	164500	37772333	1997	1997	1997	1997	0
169	20250328	164400	37772333	1997	1997	1997	1997	0
170	20250328	164300	37772333	1997	1997	1997	1997	0
171	20250328	164200	37772333	1997	1997	1997	1997	0
172	20250328	164100	37772333	1997	1997	1997	1997	0
173	20250328	164000	37772333	1997	1997	1997	1997	0
174	20250328	163900	37772333	1997	1997	1997	1997	0
175	20250328	163800	37772333	1997	1997	1997	1997	0
176	20250328	163700	37772333	1997	1997	1997	1997	0
177	20250328	163600	37772333	1997	1997	1997	1997	0
178	20250328	163500	37772333	1997	1997	1997	1997	0
179	20250328	163400	37772333	1997	1997	1997	1997	0
180	20250328	163300	37772333	1997	1997	1997	1997	0
181	20250328	163200	37772333	1997	1997	1997	1997	0
182	20250328	163100	37772333	1997	1997	1997	1997	250
183	20250328	163000	37772333	1997	1997	1997	1997	0
184	20250328	162900	37772333	1997	1997	1997	1997	0
185	20250328	162800	37772333	1997	1997	1997	1997	0
186	20250328	162700	37772333	1997	1997	1997	1997	0
187	20250328	162600	37772333	1997	1997	1997	1997	0
188	20250328	162500	37772333	1997	1997	1997	1997	0
189	20250328	162400	37772333	1997	1997	1997	1997	0
190	20250328	162300	37772333	1997	1997	1997	1997	0
191	20250328	162200	37772333	1997	1997	1997	1997	0
192	20250328	162100	37772333	1997	1997	1997	1997	0
193	20250328	162000	37772333	1997	1997	1997	1997	0
194	20250328	161900	37772333	1997	1997	1997	1997	0
195	20250328	161800	37772333	1997	1997	1997	1997	0
196	20250328	161700	37772333	1997	1997	1997	1997	0
197	20250328	161600	37772333	1997	1997	1997	1997	0
198	20250328	161500	37772333	1997	1997	1997	1997	0
199	20250328	161400	37772333	1997	1997	1997	1997	0
200	20250328	161300	37772333	1997	1997	1997	1997	0
201	20250328	161200	37772333	1997	1997	1997	1997	0
202	20250328	161100	37772333	1997	1997	1997	1997	0
203	20250328	161000	37772333	1997	1997	1997	1997	0
204	20250328	160900	37772333	1997	1997	1997	1997	0
205	20250328	160800	37772333	1997	1997	1997	1997	0
206	20250328	160700	37772333	1997	1997	1997	1997	0
207	20250328	160600	37772333	1997	1997	1997	1997	0
208	20250328	160500	37772333	1997	1997	1997	1997	0
209	20250328	160400	37772333	1997	1997	1997	1997	0
210	20250328	160300	37772333	1997	1997	1997	1997	0
211	20250328	160200	37772333	1997	1997	1997	1997	0
212	20250328	160100	37772333	1997	1997	1997	1997	250
213	20250328	160000	37772333	1997	1997	1997	1997	0
214	20250328	155900	37772333	1997	1997	1997	1997	0
215	20250328	155800	37772333	1997	1997	1997	1997	0
216	20250328	155700	37772333	1997	1997	1997	1997	0
217	20250328	155600	37772333	1997	1997	1997	1997	0
218	20250328	155500	37772333	1997	1997	1997	1997	0
219	20250328	155400	37772333	1997	1997	1997	1997	0
220	20250328	155300	37772333	1997	1997	1997	1997	0
221	20250328	155200	37772333	1997	1997	1997	1997	0
222	20250328	155100	37772333	1997	1997	1997	1997	0
223	20250328	155000	37772333	1997	1997	1997	1997	0
224	20250328	154900	37772333	1997	1997	1997	1997	0
225	20250328	154800	37772333	1997	1997	1997	1997	0
226	20250328	154700	37772333	1997	1997	1997	1997	0
227	20250328	154600	37772333	1997	1997	1997	1997	0
228	20250328	154500	37772333	1997	1997	1997	1997	0
229	20250328	154400	37772333	1997	1997	1997	1997	0
230	20250328	154300	37772333	1997	1997	1997	1997	0
231	20250328	154200	37772333	1997	1997	1997	1997	0
232	20250328	154100	37772333	1997	1997	1997	1997	0
233	20250328	154000	37772333	1997	1997	1997	1997	0
234	20250328	153900	37772333	1997	1997	1997	1997	0
235	20250328	153800	37772333	1997	1997	1997	1997	0
236	20250328	153700	37772333	1997	1997	1997	1997	0
237	20250328	153600	37772333	1997	1997	1997	1997	0
238	20250328	153500	37772333	1997	1997	1997	1997	0
239	20250328	153400	37772333	1997	1997	1997	1997	0
240	20250328	153300	37772333	1997	1997	1997	1997	0
241	20250328	153200	37772333	1997	1997	1997	1997	0
242	20250328	153100	37772333	1997	1997	1997	1997	250
243	20250328	153000	37772333	1997	1997	1997	1997	250
244	20250328	152900	37273083	1980	1980	1980	1980	0
245	20250328	152800	37273083	1980	1980	1980	1980	0
246	20250328	152700	37273083	1980	1980	1980	1980	0
247	20250328	152600	37273083	1980	1980	1980	1980	0
248	20250328	152500	37273083	1980	1980	1980	1980	0
249	20250328	152400	37273083	1980	1980	1980	1980	0
250	20250328	152300	37273083	1980	1980	1980	1980	0
251	20250328	152200	37273083	1980	1980	1980	1980	0
252	20250328	152100	37273083	1980	1980	1980	1980	0
253	20250328	152000	37273083	1980	1980	1980	1980	0
254	20250328	151900	37273083	1980	1973	1980	1973	320
255	20250328	151800	36640152	1972	1971	1972	1971	55
256	20250328	151700	36531721	1970	1970	1970	1970	824
257	20250328	151600	34908441	1971	1970	1971	1970	886
258	20250328	151500	33162982	1969	1970	1970	1969	3
259	20250328	151400	33157073	1970	1970	1970	1970	0
260	20250328	151300	33157073	1970	1970	1970	1970	0
261	20250328	151200	33157073	1970	1969	1970	1969	4
262	20250328	151100	33149195	1972	1972	1972	1972	0
263	20250328	151000	33149195	1972	1972	1972	1972	0
264	20250328	150900	33149195	1972	1972	1972	1972	0
265	20250328	150800	33149195	1972	1972	1972	1972	0
266	20250328	150700	33149195	1972	1972	1972	1972	0
267	20250328	150600	33149195	1972	1972	1972	1972	0
268	20250328	150500	33149195	1972	1972	1972	1972	0
269	20250328	150400	33149195	1972	1972	1972	1972	0
270	20250328	150300	33149195	1972	1972	1972	1972	0
271	20250328	150200	33149195	1972	1972	1972	1972	0
272	20250328	150100	33149195	1972	1972	1972	1972	0
273	20250328	150000	33149195	1972	1970	1972	1970	703
274	20250328	145900	31763039	1972	1972	1972	1972	0
275	20250328	145800	31763039	1972	1972	1972	1972	0
276	20250328	145700	31763039	1972	1972	1972	1972	0
277	20250328	145600	31763039	1972	1960	1972	1960	1543
278	20250328	145500	28738705	1961	1961	1961	1961	0
279	20250328	145400	28738705	1961	1961	1961	1961	6
280	20250328	145300	28726939	1961	1961	1961	1961	1
281	20250328	145200	28724978	1961	1961	1961	1961	0
282	20250328	145100	28724978	1961	1961	1961	1961	0
283	20250328	145000	28724978	1961	1961	1961	1961	1
284	20250328	144900	28723017	1961	1961	1961	1961	0
285	20250328	144800	28723017	1961	1961	1961	1961	0
286	20250328	144700	28723017	1961	1970	1970	1961	2
287	20250328	144600	28719086	1960	1960	1960	1960	1
288	20250328	144500	28717126	1961	1961	1961	1961	22
289	20250328	144400	28673984	1961	1961	1961	1961	437
290	20250328	144300	27817027	1961	1961	1961	1961	0
291	20250328	144200	27817027	1961	1961	1961	1961	211
292	20250328	144100	27403256	1961	1961	1961	1961	0
293	20250328	144000	27403256	1961	1961	1961	1961	5
294	20250328	143900	27393451	1961	1966	1966	1961	470
295	20250328	143800	26471505	1966	1966	1966	1966	0
296	20250328	143700	26471505	1966	1966	1966	1966	0
297	20250328	143600	26471505	1966	1966	1966	1966	0
298	20250328	143500	26471505	1966	1966	1966	1966	0
299	20250328	143400	26471505	1966	1966	1966	1966	0
300	20250328	143300	26471505	1966	1966	1966	1966	1
301	20250328	143200	26469539	1973	1973	1973	1973	0
302	20250328	143100	26469539	1973	1973	1973	1973	0
303	20250328	143000	26469539	1973	1973	1973	1973	0
304	20250328	142900	26469539	1973	1973	1973	1973	0
305	20250328	142800	26469539	1973	1973	1973	1973	0
306	20250328	142700	26469539	1973	1973	1973	1973	0
307	20250328	142600	26469539	1973	1973	1973	1973	0
308	20250328	142500	26469539	1973	1973	1973	1973	0
309	20250328	142400	26469539	1973	1973	1973	1973	0
310	20250328	142300	26469539	1973	1973	1973	1973	0
311	20250328	142200	26469539	1973	1973	1973	1973	0
312	20250328	142100	26469539	1973	1973	1973	1973	0
313	20250328	142000	26469539	1973	1973	1973	1973	0
314	20250328	141900	26469539	1973	1973	1973	1973	0
315	20250328	141800	26469539	1973	1973	1973	1973	0
316	20250328	141700	26469539	1973	1973	1973	1973	0
317	20250328	141600	26469539	1973	1973	1973	1973	0
318	20250328	141500	26469539	1973	1973	1973	1973	0
319	20250328	141400	26469539	1973	1973	1973	1973	0
320	20250328	141300	26469539	1973	1973	1973	1973	0
321	20250328	141200	26469539	1973	1973	1973	1973	0
322	20250328	141100	26469539	1973	1973	1973	1973	0
323	20250328	141000	26469539	1973	1973	1973	1973	0
324	20250328	140900	26469539	1973	1973	1973	1973	0
325	20250328	140800	26469539	1973	1973	1973	1973	0
326	20250328	140700	26469539	1973	1973	1973	1973	0
327	20250328	140600	26469539	1973	1973	1973	1973	0
328	20250328	140500	26469539	1973	1973	1973	1973	0
329	20250328	140400	26469539	1973	1973	1973	1973	1
330	20250328	140300	26467566	1960	1960	1960	1960	0
331	20250328	140200	26467566	1960	1960	1960	1960	2
332	20250328	140100	26463646	1973	1973	1973	1973	0
333	20250328	140000	26463646	1973	1973	1973	1973	0
334	20250328	135900	26463646	1973	1973	1973	1973	0
335	20250328	135800	26463646	1973	1973	1973	1973	0
336	20250328	135700	26463646	1973	1973	1973	1973	0
337	20250328	135600	26463646	1973	1973	1973	1973	1
338	20250328	135500	26461673	1967	1967	1967	1967	0
339	20250328	135400	26461673	1967	1967	1967	1967	0
340	20250328	135300	26461673	1967	1967	1967	1967	0
341	20250328	135200	26461673	1967	1967	1967	1967	16
342	20250328	135100	26430201	1977	1977	1977	1977	0
343	20250328	135000	26430201	1977	1977	1977	1977	0
344	20250328	134900	26430201	1977	1977	1977	1977	0
345	20250328	134800	26430201	1977	1977	1977	1977	0
346	20250328	134700	26430201	1977	1977	1977	1977	0
347	20250328	134600	26430201	1977	1977	1977	1977	40
348	20250328	134500	26351121	1967	1967	1967	1967	14
349	20250328	134400	26323583	1967	1967	1967	1967	0
350	20250328	134300	26323583	1967	1967	1967	1967	50
351	20250328	134200	26225233	1960	1960	1960	1960	0
352	20250328	134100	26225233	1960	1960	1960	1960	0
353	20250328	134000	26225233	1960	1967	1967	1960	1501
354	20250328	133900	23278342	1967	1967	1967	1967	0
355	20250328	133800	23278342	1967	1967	1967	1967	0
356	20250328	133700	23278342	1967	1967	1967	1967	0
357	20250328	133600	23278342	1967	1967	1967	1967	0
358	20250328	133500	23278342	1967	1967	1967	1967	0
359	20250328	133400	23278342	1967	1979	1980	1967	4
360	20250328	133300	23270449	1989	1989	1989	1989	0
361	20250328	133200	23270449	1989	1989	1989	1989	0
362	20250328	133100	23270449	1989	1989	1989	1989	0
363	20250328	133000	23270449	1989	1989	1989	1989	0
364	20250328	132900	23270449	1989	1989	1989	1989	0
365	20250328	132800	23270449	1989	1989	1989	1989	0
366	20250328	132700	23270449	1989	1989	1989	1989	0
367	20250328	132600	23270449	1989	1989	1989	1989	0
368	20250328	132500	23270449	1989	1989	1989	1989	0
369	20250328	132400	23270449	1989	1989	1989	1989	0
370	20250328	132300	23270449	1989	1989	1989	1989	0
371	20250328	132200	23270449	1989	1989	1989	1989	0
372	20250328	132100	23270449	1989	1989	1989	1989	0
373	20250328	132000	23270449	1989	1989	1989	1989	0
374	20250328	131900	23270449	1989	1989	1989	1989	0
375	20250328	131800	23270449	1989	1989	1989	1989	0
376	20250328	131700	23270449	1989	1989	1989	1989	10
377	20250328	131600	23250559	1966	1966	1966	1966	0
378	20250328	131500	23250559	1966	1966	1966	1966	0
379	20250328	131400	23250559	1966	1966	1966	1966	0
380	20250328	131300	23250559	1966	1966	1966	1966	596
381	20250328	131200	22078823	1965	1965	1965	1965	0
382	20250328	131100	22078823	1965	1965	1965	1965	0
383	20250328	131000	22078823	1965	1965	1965	1965	0
384	20250328	130900	22078823	1965	1965	1965	1965	0
385	20250328	130800	22078823	1965	1965	1965	1965	0
386	20250328	130700	22078823	1965	1976	1976	1965	1300
387	20250328	130600	19521154	1992	1992	1992	1992	0
388	20250328	130500	19521154	1992	1992	1992	1992	0
389	20250328	130400	19521154	1992	1992	1992	1992	0
390	20250328	130300	19521154	1992	1992	1992	1992	0
391	20250328	130200	19521154	1992	1992	1992	1992	0
392	20250328	130100	19521154	1992	1992	1992	1992	0
393	20250328	130000	19521154	1992	1992	1992	1992	0
394	20250328	125900	19521154	1992	1992	1992	1992	0
395	20250328	125800	19521154	1992	1992	1992	1992	0
396	20250328	125700	19521154	1992	1992	1992	1992	0
397	20250328	125600	19521154	1992	1992	1992	1992	0
398	20250328	125500	19521154	1992	1992	1992	1992	0
399	20250328	125400	19521154	1992	1992	1992	1992	0
400	20250328	125300	19521154	1992	1992	1992	1992	0
401	20250328	125200	19521154	1992	1990	1992	1990	1001
402	20250328	125100	17529162	1992	1992	1992	1992	0
403	20250328	125000	17529162	1992	1992	1992	1992	0
404	20250328	124900	17529162	1992	1992	1992	1992	0
405	20250328	124800	17529162	1992	1992	1992	1992	0
406	20250328	124700	17529162	1992	1992	1992	1992	0
407	20250328	124600	17529162	1992	1992	1992	1992	0
408	20250328	124500	17529162	1992	1992	1992	1992	0
409	20250328	124400	17529162	1992	1992	1992	1992	0
410	20250328	124300	17529162	1992	1992	1992	1992	0
411	20250328	124200	17529162	1992	1992	1992	1992	10
412	20250328	124100	17509242	1967	1967	1967	1967	0
413	20250328	124000	17509242	1967	1967	1967	1967	0
414	20250328	123900	17509242	1967	1967	1967	1967	0
415	20250328	123800	17509242	1967	1967	1967	1967	0
416	20250328	123700	17509242	1967	1967	1967	1967	0
417	20250328	123600	17509242	1967	1967	1967	1967	0
418	20250328	123500	17509242	1967	1967	1967	1967	0
419	20250328	123400	17509242	1967	1967	1967	1967	0
420	20250328	123300	17509242	1967	1967	1967	1967	0
421	20250328	123200	17509242	1967	1967	1967	1967	0
422	20250328	123100	17509242	1967	1967	1967	1967	0
423	20250328	123000	17509242	1967	1967	1967	1967	0
424	20250328	122900	17509242	1967	1967	1967	1967	0
425	20250328	122800	17509242	1967	1967	1967	1967	0
426	20250328	122700	17509242	1967	1967	1967	1967	0
427	20250328	122600	17509242	1967	1967	1967	1967	0
428	20250328	122500	17509242	1967	1967	1967	1967	0
429	20250328	122400	17509242	1967	1967	1967	1967	0
430	20250328	122300	17509242	1967	1967	1967	1967	0
431	20250328	122200	17509242	1967	1967	1967	1967	0
432	20250328	122100	17509242	1967	1967	1967	1967	0
433	20250328	122000	17509242	1967	1967	1967	1967	0
434	20250328	121900	17509242	1967	1967	1967	1967	0
435	20250328	121800	17509242	1967	1967	1967	1967	0
436	20250328	121700	17509242	1967	1967	1967	1967	0
437	20250328	121600	17509242	1967	1967	1967	1967	0
438	20250328	121500	17509242	1967	1967	1967	1967	0
439	20250328	121400	17509242	1967	1967	1967	1967	0
440	20250328	121300	17509242	1967	1967	1967	1967	0
441	20250328	121200	17509242	1967	1967	1967	1967	8
442	20250328	121100	17493506	1988	1988	1988	1988	0
443	20250328	121000	17493506	1988	1988	1988	1988	0
444	20250328	120900	17493506	1988	1988	1988	1988	0
445	20250328	120800	17493506	1988	1988	1988	1988	0
446	20250328	120700	17493506	1988	1988	1988	1988	0
447	20250328	120600	17493506	1988	1988	1988	1988	50
448	20250328	120500	17394106	1988	1988	1988	1988	0
449	20250328	120400	17394106	1988	1988	1988	1988	0
450	20250328	120300	17394106	1988	1988	1988	1988	0
451	20250328	120200	17394106	1988	1988	1988	1988	0
452	20250328	120100	17394106	1988	1988	1988	1988	0
453	20250328	120000	17394106	1988	1988	1988	1988	0
454	20250328	115900	17394106	1988	1988	1988	1988	0
455	20250328	115800	17394106	1988	1988	1988	1988	0
456	20250328	115700	17394106	1988	1988	1988	1988	0
457	20250328	115600	17394106	1988	1988	1988	1988	0
458	20250328	115500	17394106	1988	1988	1988	1988	20
459	20250328	115400	17354346	1988	1988	1988	1988	0
460	20250328	115300	17354346	1988	1988	1988	1988	0
461	20250328	115200	17354346	1988	1988	1988	1988	0
462	20250328	115100	17354346	1988	1988	1988	1988	0
463	20250328	115000	17354346	1988	1988	1988	1988	0
464	20250328	114900	17354346	1988	1988	1988	1988	0
465	20250328	114800	17354346	1988	1988	1988	1988	0
466	20250328	114700	17354346	1988	1988	1988	1988	0
467	20250328	114600	17354346	1988	1988	1988	1988	0
468	20250328	114500	17354346	1988	1988	1988	1988	0
469	20250328	114400	17354346	1988	1988	1988	1988	0
470	20250328	114300	17354346	1988	1988	1988	1988	0
471	20250328	114200	17354346	1988	1988	1988	1988	0
472	20250328	114100	17354346	1988	1988	1988	1988	0
473	20250328	114000	17354346	1988	1988	1988	1988	11
474	20250328	113900	17332478	1966	1966	1966	1966	0
475	20250328	113800	17332478	1966	1966	1966	1966	0
476	20250328	113700	17332478	1966	1966	1966	1966	0
477	20250328	113600	17332478	1966	1966	1966	1966	169
478	20250328	113500	17000224	1966	1966	1966	1966	0
479	20250328	113400	17000224	1966	1966	1966	1966	0
480	20250328	113300	17000224	1966	1969	1969	1966	593
481	20250328	113200	15832859	1970	1971	1971	1970	954
482	20250328	113100	13953475	1971	1971	1971	1971	442
483	20250328	113000	13082293	1970	1970	1970	1970	0
484	20250328	112900	13082293	1970	1970	1970	1970	0
485	20250328	112800	13082293	1970	1970	1970	1970	0
486	20250328	112700	13082293	1970	1970	1970	1970	0
487	20250328	112600	13082293	1970	1970	1970	1970	0
488	20250328	112500	13082293	1970	1970	1970	1970	0
489	20250328	112400	13082293	1970	1970	1970	1970	0
490	20250328	112300	13082293	1970	1970	1970	1970	9
491	20250328	112200	13064563	1970	1970	1970	1970	0
492	20250328	112100	13064563	1970	1970	1970	1970	0
493	20250328	112000	13064563	1970	1970	1970	1970	0
494	20250328	111900	13064563	1970	1970	1970	1970	0
495	20250328	111800	13064563	1970	1970	1970	1970	0
496	20250328	111700	13064563	1970	1970	1970	1970	0
497	20250328	111600	13064563	1970	1970	1970	1970	0
498	20250328	111500	13064563	1970	1970	1970	1970	190
499	20250328	111400	12690263	1970	1970	1970	1970	0
500	20250328	111300	12690263	1970	1981	1981	1970	48
501	20250328	111200	12595208	1981	1981	1981	1981	0
502	20250328	111100	12595208	1981	1981	1981	1981	0
503	20250328	111000	12595208	1981	1981	1981	1981	0
504	20250328	110900	12595208	1981	1981	1981	1981	0
505	20250328	110800	12595208	1981	1981	1981	1981	0
506	20250328	110700	12595208	1981	1981	1981	1981	0
507	20250328	110600	12595208	1981	1981	1981	1981	0
508	20250328	110500	12595208	1981	1981	1981	1981	0
509	20250328	110400	12595208	1981	1981	1981	1981	0
510	20250328	110300	12595208	1981	1981	1981	1981	0
511	20250328	110200	12595208	1981	1981	1981	1981	0
512	20250328	110100	12595208	1981	1981	1981	1981	0
513	20250328	110000	12595208	1981	1981	1981	1981	0
514	20250328	105900	12595208	1981	1981	1981	1981	0
515	20250328	105800	12595208	1981	1981	1981	1981	0
516	20250328	105700	12595208	1981	1981	1981	1981	305
517	20250328	105600	11991003	1988	1988	1988	1988	0
518	20250328	105500	11991003	1988	1988	1988	1988	6
519	20250328	105400	11979075	1991	1991	1991	1991	0
520	20250328	105300	11979075	1991	1991	1991	1991	0
521	20250328	105200	11979075	1991	1991	1991	1991	0
522	20250328	105100	11979075	1991	1991	1991	1991	0
523	20250328	105000	11979075	1991	1991	1991	1991	0
524	20250328	104900	11979075	1991	1991	1991	1991	0
525	20250328	104800	11979075	1991	1991	1991	1991	5
526	20250328	104700	11969120	1991	1991	1991	1991	0
527	20250328	104600	11969120	1991	1991	1991	1991	0
528	20250328	104500	11969120	1991	1991	1991	1991	0
529	20250328	104400	11969120	1991	1991	1991	1991	0
530	20250328	104300	11969120	1991	1991	1991	1991	0
531	20250328	104200	11969120	1991	1991	1991	1991	0
532	20250328	104100	11969120	1991	1991	1991	1991	0
533	20250328	104000	11969120	1991	1991	1991	1991	0
534	20250328	103900	11969120	1991	1991	1991	1991	0
535	20250328	103800	11969120	1991	1991	1991	1991	0
536	20250328	103700	11969120	1991	1991	1991	1991	0
537	20250328	103600	11969120	1991	1991	1991	1991	0
538	20250328	103500	11969120	1991	1991	1991	1991	0
539	20250328	103400	11969120	1991	1991	1991	1991	0
540	20250328	103300	11969120	1991	1991	1991	1991	0
541	20250328	103200	11969120	1991	1991	1991	1991	0
542	20250328	103100	11969120	1991	1991	1991	1991	6
543	20250328	103000	11957174	1993	1993	1993	1993	0
544	20250328	102900	11957174	1993	1993	1993	1993	0
545	20250328	102800	11957174	1993	1993	1993	1993	0
546	20250328	102700	11957174	1993	1993	1993	1993	0
547	20250328	102600	11957174	1993	1993	1993	1993	1
548	20250328	102500	11955181	1965	1965	1965	1965	100
549	20250328	102400	11758681	1968	1968	1968	1968	15
550	20250328	102300	11729161	1993	1993	1993	1993	2
551	20250328	102200	11725175	1970	1970	1970	1970	31
552	20250328	102100	11664105	1970	1971	1993	1970	2081
553	20250328	102000	7563444	1972	1972	1972	1972	91
554	20250328	101900	7383992	1973	1974	1974	1972	965
555	20250328	101800	5480204	1994	1994	1994	1994	0
556	20250328	101700	5480204	1994	1994	1994	1994	0
557	20250328	101600	5480204	1994	1994	1994	1994	0
558	20250328	101500	5480204	1994	1994	1994	1994	0
559	20250328	101400	5480204	1994	1994	1994	1994	0
560	20250328	101300	5480204	1994	1994	1994	1994	1
561	20250328	101200	5478210	1994	1994	1994	1994	1
562	20250328	101100	5476216	2015	2015	2015	2015	0
563	20250328	101000	5476216	2015	2015	2015	2015	0
564	20250328	100900	5476216	2015	2015	2015	2015	0
565	20250328	100800	5476216	2015	2015	2015	2015	0
566	20250328	100700	5476216	2015	2015	2015	2015	0
567	20250328	100600	5476216	2015	2015	2015	2015	0
568	20250328	100500	5476216	2015	2015	2015	2015	0
569	20250328	100400	5476216	2015	2015	2015	2015	0
570	20250328	100300	5476216	2015	2015	2015	2015	0
571	20250328	100200	5476216	2015	2015	2015	2015	0
572	20250328	100100	5476216	2015	2015	2015	2015	0
573	20250328	100000	5476216	2015	2015	2015	2015	0
574	20250328	095900	5476216	2015	2015	2015	2015	0
575	20250328	095800	5476216	2015	2015	2015	2015	0
576	20250328	095700	5476216	2015	2015	2015	2015	0
577	20250328	095600	5476216	2015	2015	2015	2015	0
578	20250328	095500	5476216	2015	2015	2015	2015	0
579	20250328	095400	5476216	2015	2015	2015	2015	0
580	20250328	095300	5476216	2015	2015	2015	2015	0
581	20250328	095200	5476216	2015	2015	2015	2015	0
582	20250328	095100	5476216	2015	2015	2015	2015	0
583	20250328	095000	5476216	2015	2015	2015	2015	0
584	20250328	094900	5476216	2015	2015	2015	2015	0
585	20250328	094800	5476216	2015	2015	2015	2015	0
586	20250328	094700	5476216	2015	2015	2015	2015	2
587	20250328	094600	5472186	2015	2015	2015	2015	31
588	20250328	094500	5409721	2015	2015	2015	2015	11
589	20250328	094400	5387556	2015	2015	2015	2015	0
590	20250328	094300	5387556	2015	2015	2015	2015	10
591	20250328	094200	5367406	2020	2020	2020	2020	0
592	20250328	094100	5367406	2020	2020	2020	2020	0
593	20250328	094000	5367406	2020	2020	2020	2020	0
594	20250328	093900	5367406	2020	2020	2020	2020	0
595	20250328	093800	5367406	2020	2020	2020	2020	0
596	20250328	093700	5367406	2020	2020	2020	2020	0
597	20250328	093600	5367406	2020	2005	2020	2005	300
598	20250328	093500	4762416	2020	1976	2020	1973	1283
599	20250328	093400	2222455	1977	1979	1979	1977	3
600	20250328	093300	2216521	1980	1980	1980	1980	1
601	20250328	093200	2214541	1997	1997	1997	1997	0
602	20250328	093100	2214541	1997	1997	1997	1997	0
603	20250328	093000	2214541	1997	1997	1997	1997	8
604	20250328	092900	2198565	1976	1976	1976	1976	7
605	20250328	092800	2184733	2000	2000	2000	2000	0
606	20250328	092700	2184733	2000	2000	2000	2000	0
607	20250328	092600	2184733	2000	2000	2000	2000	0
608	20250328	092500	2184733	2000	2000	2000	2000	0
609	20250328	092400	2184733	2000	2000	2000	2000	2
610	20250328	092300	2180733	2000	1999	2000	1999	10
611	20250328	092200	2160742	1973	1973	1973	1973	10
612	20250328	092100	2141012	1974	1974	1974	1974	10
613	20250328	092000	2121272	1974	1997	1997	1974	12
614	20250328	091900	2097561	1973	1973	1997	1973	12
615	20250328	091800	2073861	2000	2000	2000	2000	0
616	20250328	091700	2073861	2000	2000	2000	2000	10
617	20250328	091600	2053861	2005	2005	2005	2005	0
618	20250328	091500	2053861	2005	2005	2005	2005	0
619	20250328	091400	2053861	2005	2005	2005	2005	0
620	20250328	091300	2053861	2005	1971	2005	1970	30
621	20250328	091200	1994325	1970	1970	1970	1970	10
622	20250328	091100	1974625	1997	1997	1997	1997	0
623	20250328	091000	1974625	1997	1997	1997	1997	0
624	20250328	090900	1974625	1997	1997	1997	1997	0
625	20250328	090800	1974625	1997	2001	2001	1997	105
626	20250328	090700	1764540	2005	2005	2005	2005	0
627	20250328	090600	1764540	2005	2005	2005	2005	0
628	20250328	090500	1764540	2005	2005	2005	2005	0
629	20250328	090400	1764540	2005	2005	2005	2005	1
630	20250328	090300	1762535	2005	1980	2005	1970	202
631	20250328	090200	1363420	1985	1985	1985	1985	4
632	20250328	090100	1355480	1985	2000	2000	1985	680
633	20250328	090000	2010	2010	2010	2010	2010	1