KissMeData/043360/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	192700	32728103	1972	1972	1972	1972	1905
3	20250328	192600	32728103	1972	1972	1972	1972	0
4	20250328	192500	32728103	1972	1972	1972	1972	0
5	20250328	192400	32728103	1972	1972	1972	1972	0
6	20250328	192300	32728103	1972	1972	1972	1972	0
7	20250328	192200	32728103	1972	1972	1972	1972	0
8	20250328	192100	32728103	1972	1972	1972	1972	0
9	20250328	192000	32728103	1972	1972	1972	1972	0
10	20250328	191900	32728103	1972	1972	1972	1972	0
11	20250328	191800	32728103	1972	1972	1972	1972	0
12	20250328	191700	32728103	1972	1972	1972	1972	0
13	20250328	191600	32728103	1972	1972	1972	1972	0
14	20250328	191500	32728103	1972	1972	1972	1972	0
15	20250328	191400	32728103	1972	1972	1972	1972	0
16	20250328	191300	32728103	1972	1972	1972	1972	0
17	20250328	191200	32728103	1972	1972	1972	1972	0
18	20250328	191100	32728103	1972	1972	1972	1972	0
19	20250328	191000	32728103	1972	1972	1972	1972	0
20	20250328	190900	32728103	1972	1972	1972	1972	0
21	20250328	190800	32728103	1972	1972	1972	1972	0
22	20250328	190700	32728103	1972	1972	1972	1972	0
23	20250328	190600	32728103	1972	1972	1972	1972	0
24	20250328	190500	32728103	1972	1972	1972	1972	0
25	20250328	190400	32728103	1972	1972	1972	1972	0
26	20250328	190300	32728103	1972	1972	1972	1972	0
27	20250328	190200	32728103	1972	1972	1972	1972	0
28	20250328	190100	32728103	1972	1972	1972	1972	0
29	20250328	190000	32728103	1972	1972	1972	1972	0
30	20250328	185900	32728103	1972	1972	1972	1972	0
31	20250328	185800	32728103	1972	1972	1972	1972	0
32	20250328	185700	32728103	1972	1972	1972	1972	1905
33	20250328	185600	32728103	1972	1972	1972	1972	0
34	20250328	185500	32728103	1972	1972	1972	1972	0
35	20250328	185400	32728103	1972	1972	1972	1972	0
36	20250328	185300	32728103	1972	1972	1972	1972	0
37	20250328	185200	32728103	1972	1972	1972	1972	0
38	20250328	185100	32728103	1972	1972	1972	1972	0
39	20250328	185000	32728103	1972	1972	1972	1972	0
40	20250328	184900	32728103	1972	1972	1972	1972	0
41	20250328	184800	32728103	1972	1972	1972	1972	0
42	20250328	184700	32728103	1972	1972	1972	1972	0
43	20250328	184600	32728103	1972	1972	1972	1972	0
44	20250328	184500	32728103	1972	1972	1972	1972	0
45	20250328	184400	32728103	1972	1972	1972	1972	0
46	20250328	184300	32728103	1972	1972	1972	1972	0
47	20250328	184200	32728103	1972	1972	1972	1972	0
48	20250328	184100	32728103	1972	1972	1972	1972	0
49	20250328	184000	32728103	1972	1972	1972	1972	0
50	20250328	183900	32728103	1972	1972	1972	1972	0
51	20250328	183800	32728103	1972	1972	1972	1972	0
52	20250328	183700	32728103	1972	1972	1972	1972	0
53	20250328	183600	32728103	1972	1972	1972	1972	0
54	20250328	183500	32728103	1972	1972	1972	1972	0
55	20250328	183400	32728103	1972	1972	1972	1972	0
56	20250328	183300	32728103	1972	1972	1972	1972	0
57	20250328	183200	32728103	1972	1972	1972	1972	0
58	20250328	183100	32728103	1972	1972	1972	1972	0
59	20250328	183000	32728103	1972	1972	1972	1972	0
60	20250328	182900	32728103	1972	1972	1972	1972	0
61	20250328	182800	32728103	1972	1972	1972	1972	0
62	20250328	182700	32728103	1972	1972	1972	1972	1905
63	20250328	182600	32728103	1972	1972	1972	1972	0
64	20250328	182500	32728103	1972	1972	1972	1972	0
65	20250328	182400	32728103	1972	1972	1972	1972	0
66	20250328	182300	32728103	1972	1972	1972	1972	0
67	20250328	182200	32728103	1972	1972	1972	1972	0
68	20250328	182100	32728103	1972	1972	1972	1972	0
69	20250328	182000	32728103	1972	1972	1972	1972	0
70	20250328	181900	32728103	1972	1972	1972	1972	0
71	20250328	181800	32728103	1972	1972	1972	1972	0
72	20250328	181700	32728103	1972	1972	1972	1972	0
73	20250328	181600	32728103	1972	1972	1972	1972	0
74	20250328	181500	32728103	1972	1972	1972	1972	0
75	20250328	181400	32728103	1972	1972	1972	1972	0
76	20250328	181300	32728103	1972	1972	1972	1972	0
77	20250328	181200	32728103	1972	1972	1972	1972	0
78	20250328	181100	32728103	1972	1972	1972	1972	0
79	20250328	181000	32728103	1972	1972	1972	1972	0
80	20250328	180900	32728103	1972	1972	1972	1972	0
81	20250328	180800	32728103	1972	1972	1972	1972	0
82	20250328	180700	32728103	1972	1972	1972	1972	0
83	20250328	180600	32728103	1972	1972	1972	1972	0
84	20250328	180500	32728103	1972	1972	1972	1972	0
85	20250328	180400	32728103	1972	1972	1972	1972	0
86	20250328	180300	32728103	1972	1972	1972	1972	0
87	20250328	180200	32728103	1972	1972	1972	1972	0
88	20250328	180100	32728103	1972	1972	1972	1972	0
89	20250328	180000	32728103	1972	1972	1972	1972	0
90	20250328	175900	32728103	1972	1972	1972	1972	0
91	20250328	175800	32728103	1972	1972	1972	1972	0
92	20250328	175700	32728103	1972	1972	1972	1972	1905
93	20250328	175600	32728103	1972	1972	1972	1972	0
94	20250328	175500	32728103	1972	1972	1972	1972	0
95	20250328	175400	32728103	1972	1972	1972	1972	0
96	20250328	175300	32728103	1972	1972	1972	1972	0
97	20250328	175200	32728103	1972	1972	1972	1972	0
98	20250328	175100	32728103	1972	1972	1972	1972	0
99	20250328	175000	32728103	1972	1972	1972	1972	0
100	20250328	174900	32728103	1972	1972	1972	1972	0
101	20250328	174800	32728103	1972	1972	1972	1972	0
102	20250328	174700	32728103	1972	1972	1972	1972	0
103	20250328	174600	32728103	1972	1972	1972	1972	0
104	20250328	174500	32728103	1972	1972	1972	1972	0
105	20250328	174400	32728103	1972	1972	1972	1972	0
106	20250328	174300	32728103	1972	1972	1972	1972	0
107	20250328	174200	32728103	1972	1972	1972	1972	0
108	20250328	174100	32728103	1972	1972	1972	1972	0
109	20250328	174000	32728103	1972	1972	1972	1972	0
110	20250328	173900	32728103	1972	1972	1972	1972	0
111	20250328	173800	32728103	1972	1972	1972	1972	0
112	20250328	173700	32728103	1972	1972	1972	1972	0
113	20250328	173600	32728103	1972	1972	1972	1972	0
114	20250328	173500	32728103	1972	1972	1972	1972	0
115	20250328	173400	32728103	1972	1972	1972	1972	0
116	20250328	173300	32728103	1972	1972	1972	1972	0
117	20250328	173200	32728103	1972	1972	1972	1972	0
118	20250328	173100	32728103	1972	1972	1972	1972	0
119	20250328	173000	32728103	1972	1972	1972	1972	0
120	20250328	172900	32728103	1972	1972	1972	1972	0
121	20250328	172800	32728103	1972	1972	1972	1972	0
122	20250328	172700	32728103	1972	1972	1972	1972	1905
123	20250328	172600	32728103	1972	1972	1972	1972	0
124	20250328	172500	32728103	1972	1972	1972	1972	0
125	20250328	172400	32728103	1972	1972	1972	1972	0
126	20250328	172300	32728103	1972	1972	1972	1972	0
127	20250328	172200	32728103	1972	1972	1972	1972	0
128	20250328	172100	32728103	1972	1972	1972	1972	0
129	20250328	172000	32728103	1972	1972	1972	1972	0
130	20250328	171900	32728103	1972	1972	1972	1972	0
131	20250328	171800	32728103	1972	1972	1972	1972	0
132	20250328	171700	32728103	1972	1972	1972	1972	0
133	20250328	171600	32728103	1972	1972	1972	1972	0
134	20250328	171500	32728103	1972	1972	1972	1972	0
135	20250328	171400	32728103	1972	1972	1972	1972	0
136	20250328	171300	32728103	1972	1972	1972	1972	0
137	20250328	171200	32728103	1972	1972	1972	1972	0
138	20250328	171100	32728103	1972	1972	1972	1972	0
139	20250328	171000	32728103	1972	1972	1972	1972	0
140	20250328	170900	32728103	1972	1972	1972	1972	0
141	20250328	170800	32728103	1972	1972	1972	1972	0
142	20250328	170700	32728103	1972	1972	1972	1972	0
143	20250328	170600	32728103	1972	1972	1972	1972	0
144	20250328	170500	32728103	1972	1972	1972	1972	0
145	20250328	170400	32728103	1972	1972	1972	1972	0
146	20250328	170300	32728103	1972	1972	1972	1972	0
147	20250328	170200	32728103	1972	1972	1972	1972	0
148	20250328	170100	32728103	1972	1972	1972	1972	0
149	20250328	170000	32728103	1972	1972	1972	1972	0
150	20250328	165900	32728103	1972	1972	1972	1972	0
151	20250328	165800	32728103	1972	1972	1972	1972	0
152	20250328	165700	32728103	1972	1972	1972	1972	1905
153	20250328	165600	32728103	1972	1972	1972	1972	0
154	20250328	165500	32728103	1972	1972	1972	1972	0
155	20250328	165400	32728103	1972	1972	1972	1972	0
156	20250328	165300	32728103	1972	1972	1972	1972	0
157	20250328	165200	32728103	1972	1972	1972	1972	0
158	20250328	165100	32728103	1972	1972	1972	1972	0
159	20250328	165000	32728103	1972	1972	1972	1972	0
160	20250328	164900	32728103	1972	1972	1972	1972	0
161	20250328	164800	32728103	1972	1972	1972	1972	0
162	20250328	164700	32728103	1972	1972	1972	1972	0
163	20250328	164600	32728103	1972	1972	1972	1972	0
164	20250328	164500	32728103	1972	1972	1972	1972	0
165	20250328	164400	32728103	1972	1972	1972	1972	0
166	20250328	164300	32728103	1972	1972	1972	1972	0
167	20250328	164200	32728103	1972	1972	1972	1972	0
168	20250328	164100	32728103	1972	1972	1972	1972	0
169	20250328	164000	32728103	1972	1972	1972	1972	0
170	20250328	163900	32728103	1972	1972	1972	1972	0
171	20250328	163800	32728103	1972	1972	1972	1972	0
172	20250328	163700	32728103	1972	1972	1972	1972	0
173	20250328	163600	32728103	1972	1972	1972	1972	0
174	20250328	163500	32728103	1972	1972	1972	1972	0
175	20250328	163400	32728103	1972	1972	1972	1972	0
176	20250328	163300	32728103	1972	1972	1972	1972	0
177	20250328	163200	32728103	1972	1972	1972	1972	0
178	20250328	163100	32728103	1972	1972	1972	1972	0
179	20250328	163000	32728103	1972	1972	1972	1972	0
180	20250328	162900	32728103	1972	1972	1972	1972	0
181	20250328	162800	32728103	1972	1972	1972	1972	0
182	20250328	162700	32728103	1972	1972	1972	1972	1905
183	20250328	162600	32728103	1972	1972	1972	1972	0
184	20250328	162500	32728103	1972	1972	1972	1972	0
185	20250328	162400	32728103	1972	1972	1972	1972	0
186	20250328	162300	32728103	1972	1972	1972	1972	0
187	20250328	162200	32728103	1972	1972	1972	1972	0
188	20250328	162100	32728103	1972	1972	1972	1972	0
189	20250328	162000	32728103	1972	1972	1972	1972	0
190	20250328	161900	32728103	1972	1972	1972	1972	0
191	20250328	161800	32728103	1972	1972	1972	1972	0
192	20250328	161700	32728103	1972	1972	1972	1972	0
193	20250328	161600	32728103	1972	1972	1972	1972	0
194	20250328	161500	32728103	1972	1972	1972	1972	0
195	20250328	161400	32728103	1972	1972	1972	1972	0
196	20250328	161300	32728103	1972	1972	1972	1972	0
197	20250328	161200	32728103	1972	1972	1972	1972	0
198	20250328	161100	32728103	1972	1972	1972	1972	0
199	20250328	161000	32728103	1972	1972	1972	1972	0
200	20250328	160900	32728103	1972	1972	1972	1972	0
201	20250328	160800	32728103	1972	1972	1972	1972	0
202	20250328	160700	32728103	1972	1972	1972	1972	0
203	20250328	160600	32728103	1972	1972	1972	1972	0
204	20250328	160500	32728103	1972	1972	1972	1972	0
205	20250328	160400	32728103	1972	1972	1972	1972	0
206	20250328	160300	32728103	1972	1972	1972	1972	0
207	20250328	160200	32728103	1972	1972	1972	1972	0
208	20250328	160100	32728103	1972	1972	1972	1972	0
209	20250328	160000	32728103	1972	1972	1972	1972	0
210	20250328	155900	32728103	1972	1972	1972	1972	0
211	20250328	155800	32728103	1972	1972	1972	1972	0
212	20250328	155700	32728103	1972	1972	1972	1972	1905
213	20250328	155600	32728103	1972	1972	1972	1972	0
214	20250328	155500	32728103	1972	1972	1972	1972	0
215	20250328	155400	32728103	1972	1972	1972	1972	0
216	20250328	155300	32728103	1972	1972	1972	1972	0
217	20250328	155200	32728103	1972	1972	1972	1972	0
218	20250328	155100	32728103	1972	1972	1972	1972	0
219	20250328	155000	32728103	1972	1972	1972	1972	0
220	20250328	154900	32728103	1972	1972	1972	1972	0
221	20250328	154800	32728103	1972	1972	1972	1972	0
222	20250328	154700	32728103	1972	1972	1972	1972	0
223	20250328	154600	32728103	1972	1972	1972	1972	0
224	20250328	154500	32728103	1972	1972	1972	1972	0
225	20250328	154400	32728103	1972	1972	1972	1972	0
226	20250328	154300	32728103	1972	1972	1972	1972	0
227	20250328	154200	32728103	1972	1972	1972	1972	0
228	20250328	154100	32728103	1972	1972	1972	1972	0
229	20250328	154000	32728103	1972	1972	1972	1972	0
230	20250328	153900	32728103	1972	1972	1972	1972	0
231	20250328	153800	32728103	1972	1972	1972	1972	0
232	20250328	153700	32728103	1972	1972	1972	1972	0
233	20250328	153600	32728103	1972	1972	1972	1972	0
234	20250328	153500	32728103	1972	1972	1972	1972	0
235	20250328	153400	32728103	1972	1972	1972	1972	0
236	20250328	153300	32728103	1972	1972	1972	1972	0
237	20250328	153200	32728103	1972	1972	1972	1972	0
238	20250328	153100	32728103	1972	1972	1972	1972	0
239	20250328	153000	32728103	1972	1972	1972	1972	1905
240	20250328	152900	28971443	1953	1953	1953	1953	0
241	20250328	152800	28971443	1953	1953	1953	1953	0
242	20250328	152700	28971443	1953	1953	1953	1953	0
243	20250328	152600	28971443	1953	1953	1953	1953	0
244	20250328	152500	28971443	1953	1953	1953	1953	0
245	20250328	152400	28971443	1953	1953	1953	1953	0
246	20250328	152300	28971443	1953	1953	1953	1953	0
247	20250328	152200	28971443	1953	1953	1953	1953	0
248	20250328	152100	28971443	1953	1953	1953	1953	0
249	20250328	152000	28971443	1953	1953	1953	1953	0
250	20250328	151900	28971443	1953	1953	1953	1953	0
251	20250328	151800	28971443	1953	1953	1953	1953	0
252	20250328	151700	28971443	1953	1953	1953	1953	0
253	20250328	151600	28971443	1953	1953	1953	1953	1
254	20250328	151500	28969490	1933	1933	1933	1933	0
255	20250328	151400	28969490	1933	1933	1933	1933	0
256	20250328	151300	28969490	1933	1933	1933	1933	150
257	20250328	151200	28679540	1962	1962	1962	1962	0
258	20250328	151100	28679540	1962	1943	1962	1943	201
259	20250328	151000	28288978	1943	1943	1943	1943	153
260	20250328	150900	27991699	1933	1933	1933	1933	0
261	20250328	150800	27991699	1933	1933	1933	1933	0
262	20250328	150700	27991699	1933	1933	1933	1933	0
263	20250328	150600	27991699	1933	1933	1933	1933	631
264	20250328	150500	26771976	1933	1933	1933	1933	379
265	20250328	150400	26039369	1947	1947	1947	1947	0
266	20250328	150300	26039369	1947	1947	1947	1947	0
267	20250328	150200	26039369	1947	1937	1947	1937	405
268	20250328	150100	25253392	1937	1975	1975	1936	6963
269	20250328	150000	11680061	2010	2010	2010	2010	0
270	20250328	145900	11680061	2010	2010	2010	2010	0
271	20250328	145800	11680061	2010	2010	2010	2010	0
272	20250328	145700	11680061	2010	2010	2010	2010	0
273	20250328	145600	11680061	2010	2010	2010	2010	0
274	20250328	145500	11680061	2010	2010	2010	2010	0
275	20250328	145400	11680061	2010	2010	2010	2010	0
276	20250328	145300	11680061	2010	2010	2010	2010	0
277	20250328	145200	11680061	2010	2010	2010	2010	0
278	20250328	145100	11680061	2010	2010	2010	2010	0
279	20250328	145000	11680061	2010	2010	2010	2010	0
280	20250328	144900	11680061	2010	2010	2010	2010	0
281	20250328	144800	11680061	2010	2010	2010	2010	0
282	20250328	144700	11680061	2010	2010	2010	2010	0
283	20250328	144600	11680061	2010	2010	2010	2010	0
284	20250328	144500	11680061	2010	2010	2010	2010	0
285	20250328	144400	11680061	2010	2010	2010	2010	0
286	20250328	144300	11680061	2010	2010	2010	2010	0
287	20250328	144200	11680061	2010	2010	2010	2010	0
288	20250328	144100	11680061	2010	2010	2010	2010	0
289	20250328	144000	11680061	2010	2010	2010	2010	0
290	20250328	143900	11680061	2010	2010	2010	2010	0
291	20250328	143800	11680061	2010	2010	2010	2010	0
292	20250328	143700	11680061	2010	2010	2010	2010	0
293	20250328	143600	11680061	2010	2010	2010	2010	0
294	20250328	143500	11680061	2010	2010	2010	2010	0
295	20250328	143400	11680061	2010	2010	2010	2010	0
296	20250328	143300	11680061	2010	2010	2010	2010	0
297	20250328	143200	11680061	2010	2010	2010	2010	0
298	20250328	143100	11680061	2010	2010	2010	2010	0
299	20250328	143000	11680061	2010	2010	2010	2010	0
300	20250328	142900	11680061	2010	2010	2010	2010	0
301	20250328	142800	11680061	2010	2010	2010	2010	0
302	20250328	142700	11680061	2010	2010	2010	2010	0
303	20250328	142600	11680061	2010	2010	2010	2010	0
304	20250328	142500	11680061	2010	2010	2010	2010	0
305	20250328	142400	11680061	2010	2010	2010	2010	0
306	20250328	142300	11680061	2010	2010	2010	2010	0
307	20250328	142200	11680061	2010	2010	2010	2010	0
308	20250328	142100	11680061	2010	2010	2010	2010	0
309	20250328	142000	11680061	2010	2010	2010	2010	0
310	20250328	141900	11680061	2010	2010	2010	2010	0
311	20250328	141800	11680061	2010	2010	2010	2010	0
312	20250328	141700	11680061	2010	2010	2010	2010	0
313	20250328	141600	11680061	2010	2010	2010	2010	0
314	20250328	141500	11680061	2010	2010	2010	2010	0
315	20250328	141400	11680061	2010	2010	2010	2010	0
316	20250328	141300	11680061	2010	2010	2010	2010	0
317	20250328	141200	11680061	2010	2010	2010	2010	0
318	20250328	141100	11680061	2010	2010	2010	2010	0
319	20250328	141000	11680061	2010	2010	2010	2010	0
320	20250328	140900	11680061	2010	2010	2010	2010	0
321	20250328	140800	11680061	2010	2010	2010	2010	0
322	20250328	140700	11680061	2010	2010	2010	2010	0
323	20250328	140600	11680061	2010	2010	2010	2010	0
324	20250328	140500	11680061	2010	2010	2010	2010	0
325	20250328	140400	11680061	2010	2010	2010	2010	0
326	20250328	140300	11680061	2010	2010	2010	2010	0
327	20250328	140200	11680061	2010	2010	2010	2010	0
328	20250328	140100	11680061	2010	2010	2010	2010	0
329	20250328	140000	11680061	2010	2010	2010	2010	0
330	20250328	135900	11680061	2010	2010	2010	2010	0
331	20250328	135800	11680061	2010	2010	2010	2010	0
332	20250328	135700	11680061	2010	2010	2010	2010	0
333	20250328	135600	11680061	2010	2010	2010	2010	0
334	20250328	135500	11680061	2010	2010	2010	2010	0
335	20250328	135400	11680061	2010	2010	2010	2010	0
336	20250328	135300	11680061	2010	2010	2010	2010	0
337	20250328	135200	11680061	2010	2010	2010	2010	0
338	20250328	135100	11680061	2010	2010	2010	2010	0
339	20250328	135000	11680061	2010	2010	2010	2010	0
340	20250328	134900	11680061	2010	2010	2010	2010	0
341	20250328	134800	11680061	2010	2010	2010	2010	0
342	20250328	134700	11680061	2010	2010	2010	2010	0
343	20250328	134600	11680061	2010	2010	2010	2010	0
344	20250328	134500	11680061	2010	2010	2010	2010	0
345	20250328	134400	11680061	2010	2010	2010	2010	0
346	20250328	134300	11680061	2010	2010	2010	2010	0
347	20250328	134200	11680061	2010	2010	2010	2010	0
348	20250328	134100	11680061	2010	2010	2010	2010	0
349	20250328	134000	11680061	2010	2010	2010	2010	0
350	20250328	133900	11680061	2010	2010	2010	2010	0
351	20250328	133800	11680061	2010	2010	2010	2010	0
352	20250328	133700	11680061	2010	2010	2010	2010	0
353	20250328	133600	11680061	2010	2010	2010	2010	0
354	20250328	133500	11680061	2010	2010	2010	2010	0
355	20250328	133400	11680061	2010	2010	2010	2010	0
356	20250328	133300	11680061	2010	2010	2010	2010	0
357	20250328	133200	11680061	2010	2010	2010	2010	0
358	20250328	133100	11680061	2010	2010	2010	2010	0
359	20250328	133000	11680061	2010	2010	2010	2010	0
360	20250328	132900	11680061	2010	2010	2010	2010	0
361	20250328	132800	11680061	2010	2010	2010	2010	0
362	20250328	132700	11680061	2010	2010	2010	2010	0
363	20250328	132600	11680061	2010	2010	2010	2010	0
364	20250328	132500	11680061	2010	2010	2010	2010	0
365	20250328	132400	11680061	2010	2010	2010	2010	0
366	20250328	132300	11680061	2010	2010	2010	2010	0
367	20250328	132200	11680061	2010	2010	2010	2010	0
368	20250328	132100	11680061	2010	2010	2010	2010	0
369	20250328	132000	11680061	2010	2010	2010	2010	0
370	20250328	131900	11680061	2010	2010	2010	2010	0
371	20250328	131800	11680061	2010	2010	2010	2010	0
372	20250328	131700	11680061	2010	2010	2010	2010	0
373	20250328	131600	11680061	2010	2010	2010	2010	0
374	20250328	131500	11680061	2010	2010	2010	2010	0
375	20250328	131400	11680061	2010	2010	2010	2010	0
376	20250328	131300	11680061	2010	2010	2010	2010	0
377	20250328	131200	11680061	2010	2010	2010	2010	0
378	20250328	131100	11680061	2010	2010	2010	2010	0
379	20250328	131000	11680061	2010	2010	2010	2010	0
380	20250328	130900	11680061	2010	2010	2010	2010	0
381	20250328	130800	11680061	2010	2010	2010	2010	0
382	20250328	130700	11680061	2010	2010	2010	2010	0
383	20250328	130600	11680061	2010	2010	2010	2010	0
384	20250328	130500	11680061	2010	2010	2010	2010	0
385	20250328	130400	11680061	2010	2010	2010	2010	0
386	20250328	130300	11680061	2010	2010	2010	2010	0
387	20250328	130200	11680061	2010	2010	2010	2010	0
388	20250328	130100	11680061	2010	2010	2010	2010	0
389	20250328	130000	11680061	2010	2010	2010	2010	0
390	20250328	125900	11680061	2010	2010	2010	2010	0
391	20250328	125800	11680061	2010	2010	2010	2010	0
392	20250328	125700	11680061	2010	2010	2010	2010	0
393	20250328	125600	11680061	2010	2010	2010	2010	0
394	20250328	125500	11680061	2010	2010	2010	2010	0
395	20250328	125400	11680061	2010	2010	2010	2010	0
396	20250328	125300	11680061	2010	2010	2010	2010	0
397	20250328	125200	11680061	2010	2010	2010	2010	0
398	20250328	125100	11680061	2010	2010	2010	2010	0
399	20250328	125000	11680061	2010	2010	2010	2010	0
400	20250328	124900	11680061	2010	2010	2010	2010	0
401	20250328	124800	11680061	2010	2010	2010	2010	0
402	20250328	124700	11680061	2010	2010	2010	2010	0
403	20250328	124600	11680061	2010	2010	2010	2010	0
404	20250328	124500	11680061	2010	2010	2010	2010	0
405	20250328	124400	11680061	2010	2010	2010	2010	0
406	20250328	124300	11680061	2010	2010	2010	2010	0
407	20250328	124200	11680061	2010	2010	2010	2010	0
408	20250328	124100	11680061	2010	2010	2010	2010	0
409	20250328	124000	11680061	2010	2010	2010	2010	0
410	20250328	123900	11680061	2010	2010	2010	2010	0
411	20250328	123800	11680061	2010	1995	2010	1995	151
412	20250328	123700	11378801	1995	1995	1995	1995	0
413	20250328	123600	11378801	1995	1995	1995	1995	0
414	20250328	123500	11378801	1995	1995	1995	1995	0
415	20250328	123400	11378801	1995	1995	1995	1995	0
416	20250328	123300	11378801	1995	1995	1995	1995	0
417	20250328	123200	11378801	1995	1995	1995	1995	0
418	20250328	123100	11378801	1995	1995	1995	1995	0
419	20250328	123000	11378801	1995	1995	1995	1995	0
420	20250328	122900	11378801	1995	1995	1995	1995	0
421	20250328	122800	11378801	1995	1995	1995	1995	0
422	20250328	122700	11378801	1995	1995	1995	1995	0
423	20250328	122600	11378801	1995	1995	1995	1995	0
424	20250328	122500	11378801	1995	1995	1995	1995	0
425	20250328	122400	11378801	1995	1995	1995	1995	0
426	20250328	122300	11378801	1995	1995	1995	1995	0
427	20250328	122200	11378801	1995	1995	1995	1995	0
428	20250328	122100	11378801	1995	1995	1995	1995	0
429	20250328	122000	11378801	1995	1995	1995	1995	0
430	20250328	121900	11378801	1995	1995	1995	1995	0
431	20250328	121800	11378801	1995	1995	1995	1995	0
432	20250328	121700	11378801	1995	1995	1995	1995	0
433	20250328	121600	11378801	1995	1995	1995	1995	0
434	20250328	121500	11378801	1995	1995	1995	1995	0
435	20250328	121400	11378801	1995	1995	1995	1995	0
436	20250328	121300	11378801	1995	1995	1995	1995	0
437	20250328	121200	11378801	1995	1990	1995	1940	28
438	20250328	121100	11323480	1990	1990	1990	1990	0
439	20250328	121000	11323480	1990	1990	1990	1990	0
440	20250328	120900	11323480	1990	1990	1990	1990	1000
441	20250328	120800	9333480	1995	1995	1995	1995	0
442	20250328	120700	9333480	1995	1995	1995	1995	0
443	20250328	120600	9333480	1995	1995	1995	1995	0
444	20250328	120500	9333480	1995	1995	1995	1995	0
445	20250328	120400	9333480	1995	1995	1995	1995	0
446	20250328	120300	9333480	1995	1995	1995	1995	0
447	20250328	120200	9333480	1995	1995	1995	1995	0
448	20250328	120100	9333480	1995	1995	1995	1995	0
449	20250328	120000	9333480	1995	1995	1995	1995	0
450	20250328	115900	9333480	1995	1995	1995	1995	0
451	20250328	115800	9333480	1995	1995	1995	1995	0
452	20250328	115700	9333480	1995	1995	1995	1995	0
453	20250328	115600	9333480	1995	1995	1995	1995	0
454	20250328	115500	9333480	1995	1995	1995	1995	0
455	20250328	115400	9333480	1995	1995	1995	1995	0
456	20250328	115300	9333480	1995	1995	1995	1995	0
457	20250328	115200	9333480	1995	1995	1995	1995	0
458	20250328	115100	9333480	1995	1995	1995	1995	0
459	20250328	115000	9333480	1995	1995	1995	1995	0
460	20250328	114900	9333480	1995	1995	1995	1995	0
461	20250328	114800	9333480	1995	1995	1995	1995	0
462	20250328	114700	9333480	1995	1995	1995	1995	0
463	20250328	114600	9333480	1995	1995	1995	1995	0
464	20250328	114500	9333480	1995	1995	1995	1995	0
465	20250328	114400	9333480	1995	1995	1995	1995	0
466	20250328	114300	9333480	1995	1995	1995	1995	0
467	20250328	114200	9333480	1995	1995	1995	1995	0
468	20250328	114100	9333480	1995	1995	1995	1995	0
469	20250328	114000	9333480	1995	1995	1995	1995	0
470	20250328	113900	9333480	1995	1995	1995	1995	0
471	20250328	113800	9333480	1995	1995	1995	1995	0
472	20250328	113700	9333480	1995	1990	1995	1990	128
473	20250328	113600	9078755	1990	1990	1990	1990	0
474	20250328	113500	9078755	1990	1990	1990	1990	0
475	20250328	113400	9078755	1990	1990	1990	1990	0
476	20250328	113300	9078755	1990	1990	1990	1990	0
477	20250328	113200	9078755	1990	1990	1990	1990	0
478	20250328	113100	9078755	1990	1990	1990	1990	0
479	20250328	113000	9078755	1990	1990	1990	1990	0
480	20250328	112900	9078755	1990	1990	1990	1990	0
481	20250328	112800	9078755	1990	1990	1990	1990	0
482	20250328	112700	9078755	1990	1990	1990	1990	0
483	20250328	112600	9078755	1990	1990	1990	1990	0
484	20250328	112500	9078755	1990	1990	1990	1990	0
485	20250328	112400	9078755	1990	1990	1990	1990	0
486	20250328	112300	9078755	1990	1990	1990	1990	0
487	20250328	112200	9078755	1990	1990	1990	1990	0
488	20250328	112100	9078755	1990	1990	1990	1990	0
489	20250328	112000	9078755	1990	1990	1990	1990	0
490	20250328	111900	9078755	1990	1990	1990	1990	0
491	20250328	111800	9078755	1990	1990	1990	1990	0
492	20250328	111700	9078755	1990	1990	1990	1990	0
493	20250328	111600	9078755	1990	1990	1990	1990	0
494	20250328	111500	9078755	1990	1990	1990	1990	0
495	20250328	111400	9078755	1990	1990	1990	1990	0
496	20250328	111300	9078755	1990	1990	1990	1990	0
497	20250328	111200	9078755	1990	1990	1990	1990	0
498	20250328	111100	9078755	1990	1990	1990	1990	0
499	20250328	111000	9078755	1990	1990	1990	1990	0
500	20250328	110900	9078755	1990	1990	1990	1990	0
501	20250328	110800	9078755	1990	1990	1990	1990	0
502	20250328	110700	9078755	1990	1990	1990	1990	0
503	20250328	110600	9078755	1990	1990	1990	1990	0
504	20250328	110500	9078755	1990	1990	1990	1990	0
505	20250328	110400	9078755	1990	1990	1990	1990	0
506	20250328	110300	9078755	1990	1990	1990	1990	0
507	20250328	110200	9078755	1990	1990	1990	1990	0
508	20250328	110100	9078755	1990	1990	1990	1990	0
509	20250328	110000	9078755	1990	1990	1990	1990	0
510	20250328	105900	9078755	1990	1990	1990	1990	0
511	20250328	105800	9078755	1990	1990	1990	1990	0
512	20250328	105700	9078755	1990	1990	1990	1990	0
513	20250328	105600	9078755	1990	1990	1990	1990	0
514	20250328	105500	9078755	1990	1990	1990	1990	0
515	20250328	105400	9078755	1990	1990	1990	1990	0
516	20250328	105300	9078755	1990	1990	1990	1990	0
517	20250328	105200	9078755	1990	1990	1990	1990	0
518	20250328	105100	9078755	1990	1990	1990	1990	0
519	20250328	105000	9078755	1990	1990	1990	1990	0
520	20250328	104900	9078755	1990	1990	1990	1990	0
521	20250328	104800	9078755	1990	1990	1990	1990	0
522	20250328	104700	9078755	1990	1990	1990	1990	0
523	20250328	104600	9078755	1990	1990	1990	1990	0
524	20250328	104500	9078755	1990	1990	1990	1990	0
525	20250328	104400	9078755	1990	1990	1990	1990	0
526	20250328	104300	9078755	1990	1990	1990	1990	0
527	20250328	104200	9078755	1990	1990	1990	1990	1
528	20250328	104100	9076765	1990	1990	1990	1990	0
529	20250328	104000	9076765	1990	1990	1990	1990	0
530	20250328	103900	9076765	1990	1990	1990	1990	0
531	20250328	103800	9076765	1990	1990	1990	1990	0
532	20250328	103700	9076765	1990	1990	1990	1990	0
533	20250328	103600	9076765	1990	1990	1990	1990	0
534	20250328	103500	9076765	1990	1990	1990	1990	0
535	20250328	103400	9076765	1990	1990	1990	1990	0
536	20250328	103300	9076765	1990	1990	1990	1990	0
537	20250328	103200	9076765	1990	1990	1990	1990	0
538	20250328	103100	9076765	1990	1990	1990	1990	0
539	20250328	103000	9076765	1990	1990	1990	1990	1
540	20250328	102900	9074775	1990	1990	1990	1990	0
541	20250328	102800	9074775	1990	1990	1990	1990	1
542	20250328	102700	9072785	1994	1994	1994	1994	0
543	20250328	102600	9072785	1994	1994	1994	1994	0
544	20250328	102500	9072785	1994	1994	1994	1994	0
545	20250328	102400	9072785	1994	1994	1994	1994	0
546	20250328	102300	9072785	1994	1994	1994	1994	0
547	20250328	102200	9072785	1994	1994	1994	1994	0
548	20250328	102100	9072785	1994	1994	1994	1994	0
549	20250328	102000	9072785	1994	1994	1994	1994	0
550	20250328	101900	9072785	1994	1994	1994	1994	0
551	20250328	101800	9072785	1994	1994	1994	1994	0
552	20250328	101700	9072785	1994	1994	1994	1994	0
553	20250328	101600	9072785	1994	1994	1994	1994	0
554	20250328	101500	9072785	1994	1994	1994	1994	0
555	20250328	101400	9072785	1994	1994	1994	1994	0
556	20250328	101300	9072785	1994	1994	1994	1994	0
557	20250328	101200	9072785	1994	1994	1994	1994	0
558	20250328	101100	9072785	1994	1994	1994	1994	0
559	20250328	101000	9072785	1994	1994	1994	1994	0
560	20250328	100900	9072785	1994	1994	1994	1994	0
561	20250328	100800	9072785	1994	1994	1994	1994	0
562	20250328	100700	9072785	1994	1994	1994	1994	0
563	20250328	100600	9072785	1994	1994	1994	1994	0
564	20250328	100500	9072785	1994	1994	1994	1994	0
565	20250328	100400	9072785	1994	1994	1994	1994	0
566	20250328	100300	9072785	1994	1994	1994	1994	0
567	20250328	100200	9072785	1994	1994	1994	1994	0
568	20250328	100100	9072785	1994	1994	1994	1994	0
569	20250328	100000	9072785	1994	1994	1994	1994	0
570	20250328	095900	9072785	1994	1994	1994	1994	0
571	20250328	095800	9072785	1994	1994	1994	1994	0
572	20250328	095700	9072785	1994	1994	1994	1994	0
573	20250328	095600	9072785	1994	1994	1994	1994	0
574	20250328	095500	9072785	1994	1994	1994	1994	0
575	20250328	095400	9072785	1994	1994	1994	1994	0
576	20250328	095300	9072785	1994	1994	1994	1994	0
577	20250328	095200	9072785	1994	1994	1994	1994	0
578	20250328	095100	9072785	1994	1994	1994	1994	0
579	20250328	095000	9072785	1994	1994	1994	1994	259
580	20250328	094900	8556339	1994	1994	1994	1994	0
581	20250328	094800	8556339	1994	1994	1994	1994	0
582	20250328	094700	8556339	1994	1994	1994	1994	0
583	20250328	094600	8556339	1994	1994	1994	1994	0
584	20250328	094500	8556339	1994	1994	1994	1994	0
585	20250328	094400	8556339	1994	1994	1994	1994	0
586	20250328	094300	8556339	1994	1994	1994	1994	0
587	20250328	094200	8556339	1994	1994	1994	1994	0
588	20250328	094100	8556339	1994	1994	1994	1994	0
589	20250328	094000	8556339	1994	1994	1994	1994	0
590	20250328	093900	8556339	1994	1974	1994	1974	32
591	20250328	093800	8493131	1969	1969	1969	1969	0
592	20250328	093700	8493131	1969	1969	1969	1969	248
593	20250328	093600	8004819	1969	1969	1969	1969	0
594	20250328	093500	8004819	1969	1969	1969	1969	0
595	20250328	093400	8004819	1969	1969	1969	1969	0
596	20250328	093300	8004819	1969	1969	1969	1969	0
597	20250328	093200	8004819	1969	1969	1969	1969	0
598	20250328	093100	8004819	1969	1969	1969	1969	0
599	20250328	093000	8004819	1969	1969	1969	1969	0
600	20250328	092900	8004819	1969	1969	1969	1969	0
601	20250328	092800	8004819	1969	1969	1969	1969	0
602	20250328	092700	8004819	1969	1969	1969	1969	0
603	20250328	092600	8004819	1969	1969	1969	1969	0
604	20250328	092500	8004819	1969	1969	1969	1969	0
605	20250328	092400	8004819	1969	1969	1969	1969	0
606	20250328	092300	8004819	1969	1969	1969	1969	0
607	20250328	092200	8004819	1969	1969	1969	1969	0
608	20250328	092100	8004819	1969	1969	1969	1969	0
609	20250328	092000	8004819	1969	1969	1969	1969	0
610	20250328	091900	8004819	1969	1969	1969	1969	300
611	20250328	091800	7414119	1927	1927	1927	1927	0
612	20250328	091700	7414119	1927	1927	1927	1927	0
613	20250328	091600	7414119	1927	1927	1927	1927	0
614	20250328	091500	7414119	1927	1927	1927	1927	0
615	20250328	091400	7414119	1927	1927	1927	1927	0
616	20250328	091300	7414119	1927	1927	1927	1927	0
617	20250328	091200	7414119	1927	1927	1927	1927	0
618	20250328	091100	7414119	1927	1927	1927	1927	0
619	20250328	091000	7414119	1927	1975	1975	1927	1677
620	20250328	090900	4173942	1974	1974	1974	1974	0
621	20250328	090800	4173942	1974	1974	1974	1974	0
622	20250328	090700	4173942	1974	1974	1974	1974	0
623	20250328	090600	4173942	1974	1976	1976	1974	481
624	20250328	090500	3224426	1997	1997	1997	1997	0
625	20250328	090400	3224426	1997	1997	1997	1997	0
626	20250328	090300	3224426	1997	1997	1997	1997	0
627	20250328	090200	3224426	1997	1997	1997	1997	0
628	20250328	090100	3224426	1997	2000	2000	1997	1237
629	20250328	090000	754080	2000	2015	2015	2000	375