KissMeData/063760/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	194200	40206980	1923	1923	1923	1923	142
3	20250328	194100	40206980	1923	1923	1923	1923	0
4	20250328	194000	40206980	1923	1923	1923	1923	0
5	20250328	193900	40206980	1923	1923	1923	1923	0
6	20250328	193800	40206980	1923	1923	1923	1923	0
7	20250328	193700	40206980	1923	1923	1923	1923	0
8	20250328	193600	40206980	1923	1923	1923	1923	0
9	20250328	193500	40206980	1923	1923	1923	1923	0
10	20250328	193400	40206980	1923	1923	1923	1923	0
11	20250328	193300	40206980	1923	1923	1923	1923	0
12	20250328	193200	40206980	1923	1923	1923	1923	0
13	20250328	193100	40206980	1923	1923	1923	1923	0
14	20250328	193000	40206980	1923	1923	1923	1923	0
15	20250328	192900	40206980	1923	1923	1923	1923	0
16	20250328	192800	40206980	1923	1923	1923	1923	0
17	20250328	192700	40206980	1923	1923	1923	1923	0
18	20250328	192600	40206980	1923	1923	1923	1923	0
19	20250328	192500	40206980	1923	1923	1923	1923	0
20	20250328	192400	40206980	1923	1923	1923	1923	0
21	20250328	192300	40206980	1923	1923	1923	1923	0
22	20250328	192200	40206980	1923	1923	1923	1923	0
23	20250328	192100	40206980	1923	1923	1923	1923	0
24	20250328	192000	40206980	1923	1923	1923	1923	0
25	20250328	191900	40206980	1923	1923	1923	1923	0
26	20250328	191800	40206980	1923	1923	1923	1923	0
27	20250328	191700	40206980	1923	1923	1923	1923	0
28	20250328	191600	40206980	1923	1923	1923	1923	0
29	20250328	191500	40206980	1923	1923	1923	1923	0
30	20250328	191400	40206980	1923	1923	1923	1923	0
31	20250328	191300	40206980	1923	1923	1923	1923	0
32	20250328	191200	40206980	1923	1923	1923	1923	142
33	20250328	191100	40206980	1923	1923	1923	1923	0
34	20250328	191000	40206980	1923	1923	1923	1923	0
35	20250328	190900	40206980	1923	1923	1923	1923	0
36	20250328	190800	40206980	1923	1923	1923	1923	0
37	20250328	190700	40206980	1923	1923	1923	1923	0
38	20250328	190600	40206980	1923	1923	1923	1923	0
39	20250328	190500	40206980	1923	1923	1923	1923	0
40	20250328	190400	40206980	1923	1923	1923	1923	0
41	20250328	190300	40206980	1923	1923	1923	1923	0
42	20250328	190200	40206980	1923	1923	1923	1923	0
43	20250328	190100	40206980	1923	1923	1923	1923	0
44	20250328	190000	40206980	1923	1923	1923	1923	0
45	20250328	185900	40206980	1923	1923	1923	1923	0
46	20250328	185800	40206980	1923	1923	1923	1923	0
47	20250328	185700	40206980	1923	1923	1923	1923	0
48	20250328	185600	40206980	1923	1923	1923	1923	0
49	20250328	185500	40206980	1923	1923	1923	1923	0
50	20250328	185400	40206980	1923	1923	1923	1923	0
51	20250328	185300	40206980	1923	1923	1923	1923	0
52	20250328	185200	40206980	1923	1923	1923	1923	0
53	20250328	185100	40206980	1923	1923	1923	1923	0
54	20250328	185000	40206980	1923	1923	1923	1923	0
55	20250328	184900	40206980	1923	1923	1923	1923	0
56	20250328	184800	40206980	1923	1923	1923	1923	0
57	20250328	184700	40206980	1923	1923	1923	1923	0
58	20250328	184600	40206980	1923	1923	1923	1923	0
59	20250328	184500	40206980	1923	1923	1923	1923	0
60	20250328	184400	40206980	1923	1923	1923	1923	0
61	20250328	184300	40206980	1923	1923	1923	1923	0
62	20250328	184200	40206980	1923	1923	1923	1923	142
63	20250328	184100	40206980	1923	1923	1923	1923	0
64	20250328	184000	40206980	1923	1923	1923	1923	0
65	20250328	183900	40206980	1923	1923	1923	1923	0
66	20250328	183800	40206980	1923	1923	1923	1923	0
67	20250328	183700	40206980	1923	1923	1923	1923	0
68	20250328	183600	40206980	1923	1923	1923	1923	0
69	20250328	183500	40206980	1923	1923	1923	1923	0
70	20250328	183400	40206980	1923	1923	1923	1923	0
71	20250328	183300	40206980	1923	1923	1923	1923	0
72	20250328	183200	40206980	1923	1923	1923	1923	0
73	20250328	183100	40206980	1923	1923	1923	1923	0
74	20250328	183000	40206980	1923	1923	1923	1923	0
75	20250328	182900	40206980	1923	1923	1923	1923	0
76	20250328	182800	40206980	1923	1923	1923	1923	0
77	20250328	182700	40206980	1923	1923	1923	1923	0
78	20250328	182600	40206980	1923	1923	1923	1923	0
79	20250328	182500	40206980	1923	1923	1923	1923	0
80	20250328	182400	40206980	1923	1923	1923	1923	0
81	20250328	182300	40206980	1923	1923	1923	1923	0
82	20250328	182200	40206980	1923	1923	1923	1923	0
83	20250328	182100	40206980	1923	1923	1923	1923	0
84	20250328	182000	40206980	1923	1923	1923	1923	0
85	20250328	181900	40206980	1923	1923	1923	1923	0
86	20250328	181800	40206980	1923	1923	1923	1923	0
87	20250328	181700	40206980	1923	1923	1923	1923	0
88	20250328	181600	40206980	1923	1923	1923	1923	0
89	20250328	181500	40206980	1923	1923	1923	1923	0
90	20250328	181400	40206980	1923	1923	1923	1923	0
91	20250328	181300	40206980	1923	1923	1923	1923	0
92	20250328	181200	40206980	1923	1923	1923	1923	142
93	20250328	181100	40206980	1923	1923	1923	1923	0
94	20250328	181000	40206980	1923	1923	1923	1923	0
95	20250328	180900	40206980	1923	1923	1923	1923	0
96	20250328	180800	40206980	1923	1923	1923	1923	0
97	20250328	180700	40206980	1923	1923	1923	1923	0
98	20250328	180600	40206980	1923	1923	1923	1923	0
99	20250328	180500	40206980	1923	1923	1923	1923	0
100	20250328	180400	40206980	1923	1923	1923	1923	0
101	20250328	180300	40206980	1923	1923	1923	1923	0
102	20250328	180200	40206980	1923	1923	1923	1923	0
103	20250328	180100	40206980	1923	1923	1923	1923	0
104	20250328	180000	40206980	1923	1923	1923	1923	0
105	20250328	175900	40206980	1923	1923	1923	1923	0
106	20250328	175800	40206980	1923	1923	1923	1923	0
107	20250328	175700	40206980	1923	1923	1923	1923	0
108	20250328	175600	40206980	1923	1923	1923	1923	0
109	20250328	175500	40206980	1923	1923	1923	1923	0
110	20250328	175400	40206980	1923	1923	1923	1923	0
111	20250328	175300	40206980	1923	1923	1923	1923	0
112	20250328	175200	40206980	1923	1923	1923	1923	0
113	20250328	175100	40206980	1923	1923	1923	1923	0
114	20250328	175000	40206980	1923	1923	1923	1923	0
115	20250328	174900	40206980	1923	1923	1923	1923	0
116	20250328	174800	40206980	1923	1923	1923	1923	0
117	20250328	174700	40206980	1923	1923	1923	1923	0
118	20250328	174600	40206980	1923	1923	1923	1923	0
119	20250328	174500	40206980	1923	1923	1923	1923	0
120	20250328	174400	40206980	1923	1923	1923	1923	0
121	20250328	174300	40206980	1923	1923	1923	1923	0
122	20250328	174200	40206980	1923	1923	1923	1923	142
123	20250328	174100	40206980	1923	1923	1923	1923	0
124	20250328	174000	40206980	1923	1923	1923	1923	0
125	20250328	173900	40206980	1923	1923	1923	1923	0
126	20250328	173800	40206980	1923	1923	1923	1923	0
127	20250328	173700	40206980	1923	1923	1923	1923	0
128	20250328	173600	40206980	1923	1923	1923	1923	0
129	20250328	173500	40206980	1923	1923	1923	1923	0
130	20250328	173400	40206980	1923	1923	1923	1923	0
131	20250328	173300	40206980	1923	1923	1923	1923	0
132	20250328	173200	40206980	1923	1923	1923	1923	0
133	20250328	173100	40206980	1923	1923	1923	1923	0
134	20250328	173000	40206980	1923	1923	1923	1923	0
135	20250328	172900	40206980	1923	1923	1923	1923	0
136	20250328	172800	40206980	1923	1923	1923	1923	0
137	20250328	172700	40206980	1923	1923	1923	1923	0
138	20250328	172600	40206980	1923	1923	1923	1923	0
139	20250328	172500	40206980	1923	1923	1923	1923	0
140	20250328	172400	40206980	1923	1923	1923	1923	0
141	20250328	172300	40206980	1923	1923	1923	1923	0
142	20250328	172200	40206980	1923	1923	1923	1923	0
143	20250328	172100	40206980	1923	1923	1923	1923	0
144	20250328	172000	40206980	1923	1923	1923	1923	0
145	20250328	171900	40206980	1923	1923	1923	1923	0
146	20250328	171800	40206980	1923	1923	1923	1923	0
147	20250328	171700	40206980	1923	1923	1923	1923	0
148	20250328	171600	40206980	1923	1923	1923	1923	0
149	20250328	171500	40206980	1923	1923	1923	1923	0
150	20250328	171400	40206980	1923	1923	1923	1923	0
151	20250328	171300	40206980	1923	1923	1923	1923	0
152	20250328	171200	40206980	1923	1923	1923	1923	142
153	20250328	171100	40206980	1923	1923	1923	1923	0
154	20250328	171000	40206980	1923	1923	1923	1923	0
155	20250328	170900	40206980	1923	1923	1923	1923	0
156	20250328	170800	40206980	1923	1923	1923	1923	0
157	20250328	170700	40206980	1923	1923	1923	1923	0
158	20250328	170600	40206980	1923	1923	1923	1923	0
159	20250328	170500	40206980	1923	1923	1923	1923	0
160	20250328	170400	40206980	1923	1923	1923	1923	0
161	20250328	170300	40206980	1923	1923	1923	1923	0
162	20250328	170200	40206980	1923	1923	1923	1923	0
163	20250328	170100	40206980	1923	1923	1923	1923	0
164	20250328	170000	40206980	1923	1923	1923	1923	0
165	20250328	165900	40206980	1923	1923	1923	1923	0
166	20250328	165800	40206980	1923	1923	1923	1923	0
167	20250328	165700	40206980	1923	1923	1923	1923	0
168	20250328	165600	40206980	1923	1923	1923	1923	0
169	20250328	165500	40206980	1923	1923	1923	1923	0
170	20250328	165400	40206980	1923	1923	1923	1923	0
171	20250328	165300	40206980	1923	1923	1923	1923	0
172	20250328	165200	40206980	1923	1923	1923	1923	0
173	20250328	165100	40206980	1923	1923	1923	1923	0
174	20250328	165000	40206980	1923	1923	1923	1923	0
175	20250328	164900	40206980	1923	1923	1923	1923	0
176	20250328	164800	40206980	1923	1923	1923	1923	0
177	20250328	164700	40206980	1923	1923	1923	1923	0
178	20250328	164600	40206980	1923	1923	1923	1923	0
179	20250328	164500	40206980	1923	1923	1923	1923	0
180	20250328	164400	40206980	1923	1923	1923	1923	0
181	20250328	164300	40206980	1923	1923	1923	1923	0
182	20250328	164200	40206980	1923	1923	1923	1923	142
183	20250328	164100	40206980	1923	1923	1923	1923	0
184	20250328	164000	40206980	1923	1923	1923	1923	0
185	20250328	163900	40206980	1923	1923	1923	1923	0
186	20250328	163800	40206980	1923	1923	1923	1923	0
187	20250328	163700	40206980	1923	1923	1923	1923	0
188	20250328	163600	40206980	1923	1923	1923	1923	0
189	20250328	163500	40206980	1923	1923	1923	1923	0
190	20250328	163400	40206980	1923	1923	1923	1923	0
191	20250328	163300	40206980	1923	1923	1923	1923	0
192	20250328	163200	40206980	1923	1923	1923	1923	0
193	20250328	163100	40206980	1923	1923	1923	1923	0
194	20250328	163000	40206980	1923	1923	1923	1923	0
195	20250328	162900	40206980	1923	1923	1923	1923	0
196	20250328	162800	40206980	1923	1923	1923	1923	0
197	20250328	162700	40206980	1923	1923	1923	1923	0
198	20250328	162600	40206980	1923	1923	1923	1923	0
199	20250328	162500	40206980	1923	1923	1923	1923	0
200	20250328	162400	40206980	1923	1923	1923	1923	0
201	20250328	162300	40206980	1923	1923	1923	1923	0
202	20250328	162200	40206980	1923	1923	1923	1923	0
203	20250328	162100	40206980	1923	1923	1923	1923	0
204	20250328	162000	40206980	1923	1923	1923	1923	0
205	20250328	161900	40206980	1923	1923	1923	1923	0
206	20250328	161800	40206980	1923	1923	1923	1923	0
207	20250328	161700	40206980	1923	1923	1923	1923	0
208	20250328	161600	40206980	1923	1923	1923	1923	0
209	20250328	161500	40206980	1923	1923	1923	1923	0
210	20250328	161400	40206980	1923	1923	1923	1923	0
211	20250328	161300	40206980	1923	1923	1923	1923	0
212	20250328	161200	40206980	1923	1923	1923	1923	142
213	20250328	161100	40206980	1923	1923	1923	1923	0
214	20250328	161000	40206980	1923	1923	1923	1923	0
215	20250328	160900	40206980	1923	1923	1923	1923	0
216	20250328	160800	40206980	1923	1923	1923	1923	0
217	20250328	160700	40206980	1923	1923	1923	1923	0
218	20250328	160600	40206980	1923	1923	1923	1923	0
219	20250328	160500	40206980	1923	1923	1923	1923	0
220	20250328	160400	40206980	1923	1923	1923	1923	0
221	20250328	160300	40206980	1923	1923	1923	1923	0
222	20250328	160200	40206980	1923	1923	1923	1923	0
223	20250328	160100	40206980	1923	1923	1923	1923	0
224	20250328	160000	40206980	1923	1923	1923	1923	0
225	20250328	155900	40206980	1923	1923	1923	1923	0
226	20250328	155800	40206980	1923	1923	1923	1923	0
227	20250328	155700	40206980	1923	1923	1923	1923	0
228	20250328	155600	40206980	1923	1923	1923	1923	0
229	20250328	155500	40206980	1923	1923	1923	1923	0
230	20250328	155400	40206980	1923	1923	1923	1923	0
231	20250328	155300	40206980	1923	1923	1923	1923	0
232	20250328	155200	40206980	1923	1923	1923	1923	0
233	20250328	155100	40206980	1923	1923	1923	1923	0
234	20250328	155000	40206980	1923	1923	1923	1923	0
235	20250328	154900	40206980	1923	1923	1923	1923	0
236	20250328	154800	40206980	1923	1923	1923	1923	0
237	20250328	154700	40206980	1923	1923	1923	1923	0
238	20250328	154600	40206980	1923	1923	1923	1923	0
239	20250328	154500	40206980	1923	1923	1923	1923	0
240	20250328	154400	40206980	1923	1923	1923	1923	0
241	20250328	154300	40206980	1923	1923	1923	1923	0
242	20250328	154200	40206980	1923	1923	1923	1923	142
243	20250328	154100	40206980	1923	1923	1923	1923	0
244	20250328	154000	40206980	1923	1923	1923	1923	0
245	20250328	153900	40206980	1923	1923	1923	1923	0
246	20250328	153800	40206980	1923	1923	1923	1923	0
247	20250328	153700	40206980	1923	1923	1923	1923	0
248	20250328	153600	40206980	1923	1923	1923	1923	0
249	20250328	153500	40206980	1923	1923	1923	1923	0
250	20250328	153400	40206980	1923	1923	1923	1923	0
251	20250328	153300	40206980	1923	1923	1923	1923	0
252	20250328	153200	40206980	1923	1923	1923	1923	0
253	20250328	153100	40206980	1923	1923	1923	1923	0
254	20250328	153000	40206980	1923	1923	1923	1923	142
255	20250328	152900	39933914	1924	1924	1924	1924	0
256	20250328	152800	39933914	1924	1924	1924	1924	0
257	20250328	152700	39933914	1924	1924	1924	1924	0
258	20250328	152600	39933914	1924	1924	1924	1924	0
259	20250328	152500	39933914	1924	1924	1924	1924	0
260	20250328	152400	39933914	1924	1924	1924	1924	0
261	20250328	152300	39933914	1924	1924	1924	1924	0
262	20250328	152200	39933914	1924	1924	1924	1924	0
263	20250328	152100	39933914	1924	1924	1924	1924	0
264	20250328	152000	39933914	1924	1924	1924	1924	0
265	20250328	151900	39933914	1924	1924	1924	1924	0
266	20250328	151800	39933914	1924	1924	1924	1924	1
267	20250328	151700	39931990	1916	1916	1916	1916	0
268	20250328	151600	39931990	1916	1916	1916	1916	0
269	20250328	151500	39931990	1916	1916	1916	1916	0
270	20250328	151400	39931990	1916	1916	1916	1916	0
271	20250328	151300	39931990	1916	1916	1916	1916	0
272	20250328	151200	39931990	1916	1916	1916	1916	0
273	20250328	151100	39931990	1916	1916	1916	1916	0
274	20250328	151000	39931990	1916	1916	1916	1916	0
275	20250328	150900	39931990	1916	1923	1923	1916	144
276	20250328	150800	39656073	1924	1924	1924	1924	0
277	20250328	150700	39656073	1924	1924	1924	1924	0
278	20250328	150600	39656073	1924	1924	1924	1924	0
279	20250328	150500	39656073	1924	1924	1924	1924	0
280	20250328	150400	39656073	1924	1924	1924	1924	0
281	20250328	150300	39656073	1924	1924	1924	1924	0
282	20250328	150200	39656073	1924	1924	1924	1924	0
283	20250328	150100	39656073	1924	1924	1924	1924	0
284	20250328	150000	39656073	1924	1924	1924	1924	0
285	20250328	145900	39656073	1924	1924	1924	1924	0
286	20250328	145800	39656073	1924	1924	1924	1924	0
287	20250328	145700	39656073	1924	1924	1924	1924	0
288	20250328	145600	39656073	1924	1924	1924	1924	0
289	20250328	145500	39656073	1924	1924	1924	1924	0
290	20250328	145400	39656073	1924	1924	1924	1924	0
291	20250328	145300	39656073	1924	1924	1924	1924	0
292	20250328	145200	39656073	1924	1924	1924	1924	0
293	20250328	145100	39656073	1924	1924	1924	1924	0
294	20250328	145000	39656073	1924	1924	1924	1924	0
295	20250328	144900	39656073	1924	1924	1924	1924	0
296	20250328	144800	39656073	1924	1924	1924	1924	0
297	20250328	144700	39656073	1924	1924	1924	1924	0
298	20250328	144600	39656073	1924	1924	1924	1924	20
299	20250328	144500	39617593	1924	1924	1924	1924	20
300	20250328	144400	39579113	1926	1926	1926	1926	0
301	20250328	144300	39579113	1926	1926	1926	1926	0
302	20250328	144200	39579113	1926	1926	1926	1926	0
303	20250328	144100	39579113	1926	1926	1926	1926	0
304	20250328	144000	39579113	1926	1926	1926	1926	0
305	20250328	143900	39579113	1926	1926	1926	1926	0
306	20250328	143800	39579113	1926	1926	1926	1926	0
307	20250328	143700	39579113	1926	1926	1926	1926	0
308	20250328	143600	39579113	1926	1926	1926	1926	0
309	20250328	143500	39579113	1926	1926	1926	1926	0
310	20250328	143400	39579113	1926	1926	1926	1926	0
311	20250328	143300	39579113	1926	1926	1926	1926	0
312	20250328	143200	39579113	1926	1926	1926	1926	0
313	20250328	143100	39579113	1926	1926	1926	1926	0
314	20250328	143000	39579113	1926	1926	1926	1926	0
315	20250328	142900	39579113	1926	1926	1926	1926	0
316	20250328	142800	39579113	1926	1926	1926	1926	0
317	20250328	142700	39579113	1926	1926	1926	1926	0
318	20250328	142600	39579113	1926	1926	1926	1926	0
319	20250328	142500	39579113	1926	1926	1926	1926	0
320	20250328	142400	39579113	1926	1926	1926	1926	0
321	20250328	142300	39579113	1926	1926	1926	1926	0
322	20250328	142200	39579113	1926	1926	1926	1926	1
323	20250328	142100	39577187	1914	1914	1914	1914	0
324	20250328	142000	39577187	1914	1914	1914	1914	0
325	20250328	141900	39577187	1914	1914	1914	1914	0
326	20250328	141800	39577187	1914	1914	1914	1914	0
327	20250328	141700	39577187	1914	1914	1914	1914	0
328	20250328	141600	39577187	1914	1914	1914	1914	0
329	20250328	141500	39577187	1914	1914	1914	1914	0
330	20250328	141400	39577187	1914	1914	1914	1914	100
331	20250328	141300	39385787	1927	1927	1927	1927	0
332	20250328	141200	39385787	1927	1927	1927	1927	0
333	20250328	141100	39385787	1927	1927	1927	1927	1
334	20250328	141000	39383860	1926	1926	1926	1926	0
335	20250328	140900	39383860	1926	1926	1926	1926	0
336	20250328	140800	39383860	1926	1926	1926	1926	0
337	20250328	140700	39383860	1926	1926	1926	1926	0
338	20250328	140600	39383860	1926	1926	1926	1926	0
339	20250328	140500	39383860	1926	1926	1926	1926	25
340	20250328	140400	39335710	1926	1926	1926	1926	0
341	20250328	140300	39335710	1926	1926	1926	1926	0
342	20250328	140200	39335710	1926	1926	1926	1926	0
343	20250328	140100	39335710	1926	1926	1926	1926	0
344	20250328	140000	39335710	1926	1926	1926	1926	0
345	20250328	135900	39335710	1926	1926	1926	1926	0
346	20250328	135800	39335710	1926	1926	1926	1926	0
347	20250328	135700	39335710	1926	1926	1926	1926	0
348	20250328	135600	39335710	1926	1926	1926	1926	0
349	20250328	135500	39335710	1926	1926	1926	1926	0
350	20250328	135400	39335710	1926	1926	1926	1926	0
351	20250328	135300	39335710	1926	1926	1926	1926	0
352	20250328	135200	39335710	1926	1926	1926	1926	0
353	20250328	135100	39335710	1926	1926	1926	1926	20
354	20250328	135000	39297190	1930	1930	1930	1930	0
355	20250328	134900	39297190	1930	1930	1930	1930	0
356	20250328	134800	39297190	1930	1930	1930	1930	0
357	20250328	134700	39297190	1930	1930	1930	1930	0
358	20250328	134600	39297190	1930	1930	1930	1930	0
359	20250328	134500	39297190	1930	1930	1930	1930	0
360	20250328	134400	39297190	1930	1930	1930	1930	0
361	20250328	134300	39297190	1930	1930	1930	1930	0
362	20250328	134200	39297190	1930	1930	1930	1930	0
363	20250328	134100	39297190	1930	1930	1930	1930	0
364	20250328	134000	39297190	1930	1930	1930	1930	0
365	20250328	133900	39297190	1930	1930	1930	1930	0
366	20250328	133800	39297190	1930	1930	1930	1930	0
367	20250328	133700	39297190	1930	1930	1930	1930	0
368	20250328	133600	39297190	1930	1930	1930	1930	0
369	20250328	133500	39297190	1930	1930	1930	1930	0
370	20250328	133400	39297190	1930	1930	1930	1930	0
371	20250328	133300	39297190	1930	1930	1930	1930	0
372	20250328	133200	39297190	1930	1930	1930	1930	0
373	20250328	133100	39297190	1930	1930	1930	1930	1
374	20250328	133000	39295260	1932	1932	1932	1932	0
375	20250328	132900	39295260	1932	1932	1932	1932	0
376	20250328	132800	39295260	1932	1932	1932	1932	0
377	20250328	132700	39295260	1932	1932	1932	1932	0
378	20250328	132600	39295260	1932	1932	1932	1932	0
379	20250328	132500	39295260	1932	1932	1932	1932	0
380	20250328	132400	39295260	1932	1932	1932	1932	0
381	20250328	132300	39295260	1932	1932	1932	1932	0
382	20250328	132200	39295260	1932	1932	1932	1932	0
383	20250328	132100	39295260	1932	1931	1932	1931	5
384	20250328	132000	39285601	1914	1914	1914	1914	0
385	20250328	131900	39285601	1914	1914	1914	1914	0
386	20250328	131800	39285601	1914	1914	1914	1914	0
387	20250328	131700	39285601	1914	1914	1914	1914	0
388	20250328	131600	39285601	1914	1914	1914	1914	0
389	20250328	131500	39285601	1914	1914	1914	1914	0
390	20250328	131400	39285601	1914	1914	1914	1914	0
391	20250328	131300	39285601	1914	1914	1914	1914	0
392	20250328	131200	39285601	1914	1914	1914	1914	196
393	20250328	131100	38910457	1914	1914	1914	1914	300
394	20250328	131000	38336257	1914	1914	1914	1914	0
395	20250328	130900	38336257	1914	1914	1914	1914	0
396	20250328	130800	38336257	1914	1914	1914	1914	0
397	20250328	130700	38336257	1914	1914	1914	1914	1
398	20250328	130600	38334343	1914	1914	1914	1914	0
399	20250328	130500	38334343	1914	1914	1914	1914	0
400	20250328	130400	38334343	1914	1914	1914	1914	0
401	20250328	130300	38334343	1914	1914	1914	1914	0
402	20250328	130200	38334343	1914	1914	1914	1914	0
403	20250328	130100	38334343	1914	1914	1914	1914	52
404	20250328	130000	38234815	1908	1908	1908	1908	0
405	20250328	125900	38234815	1908	1908	1908	1908	0
406	20250328	125800	38234815	1908	1908	1908	1908	0
407	20250328	125700	38234815	1908	1908	1908	1908	0
408	20250328	125600	38234815	1908	1908	1908	1908	0
409	20250328	125500	38234815	1908	1908	1908	1908	0
410	20250328	125400	38234815	1908	1908	1908	1908	0
411	20250328	125300	38234815	1908	1908	1908	1908	0
412	20250328	125200	38234815	1908	1908	1908	1908	0
413	20250328	125100	38234815	1908	1908	1908	1908	0
414	20250328	125000	38234815	1908	1908	1908	1908	0
415	20250328	124900	38234815	1908	1908	1908	1908	0
416	20250328	124800	38234815	1908	1908	1908	1908	0
417	20250328	124700	38234815	1908	1908	1908	1908	0
418	20250328	124600	38234815	1908	1908	1908	1908	0
419	20250328	124500	38234815	1908	1908	1908	1908	57
420	20250328	124400	38126059	1914	1914	1914	1914	0
421	20250328	124300	38126059	1914	1914	1914	1914	0
422	20250328	124200	38126059	1914	1914	1914	1914	0
423	20250328	124100	38126059	1914	1914	1914	1914	0
424	20250328	124000	38126059	1914	1914	1914	1914	0
425	20250328	123900	38126059	1914	1914	1914	1914	0
426	20250328	123800	38126059	1914	1914	1914	1914	0
427	20250328	123700	38126059	1914	1914	1914	1914	0
428	20250328	123600	38126059	1914	1914	1914	1914	0
429	20250328	123500	38126059	1914	1914	1914	1914	0
430	20250328	123400	38126059	1914	1914	1914	1914	0
431	20250328	123300	38126059	1914	1914	1914	1914	0
432	20250328	123200	38126059	1914	1914	1914	1914	0
433	20250328	123100	38126059	1914	1914	1914	1914	0
434	20250328	123000	38126059	1914	1914	1914	1914	0
435	20250328	122900	38126059	1914	1914	1914	1914	0
436	20250328	122800	38126059	1914	1914	1914	1914	0
437	20250328	122700	38126059	1914	1914	1914	1914	0
438	20250328	122600	38126059	1914	1914	1914	1914	0
439	20250328	122500	38126059	1914	1914	1914	1914	0
440	20250328	122400	38126059	1914	1914	1914	1914	30
441	20250328	122300	38068639	1914	1914	1914	1914	0
442	20250328	122200	38068639	1914	1914	1914	1914	0
443	20250328	122100	38068639	1914	1908	1914	1908	1000
444	20250328	122000	36155134	1908	1908	1908	1908	0
445	20250328	121900	36155134	1908	1908	1908	1908	0
446	20250328	121800	36155134	1908	1908	1908	1908	0
447	20250328	121700	36155134	1908	1908	1908	1908	0
448	20250328	121600	36155134	1908	1908	1908	1908	0
449	20250328	121500	36155134	1908	1908	1908	1908	1
450	20250328	121400	36153226	1900	1900	1900	1900	0
451	20250328	121300	36153226	1900	1900	1900	1900	0
452	20250328	121200	36153226	1900	1900	1900	1900	9
453	20250328	121100	36136126	1912	1912	1912	1912	0
454	20250328	121000	36136126	1912	1912	1912	1912	0
455	20250328	120900	36136126	1912	1912	1912	1912	0
456	20250328	120800	36136126	1912	1912	1912	1912	0
457	20250328	120700	36136126	1912	1912	1912	1912	0
458	20250328	120600	36136126	1912	1912	1912	1912	0
459	20250328	120500	36136126	1912	1912	1912	1912	0
460	20250328	120400	36136126	1912	1912	1912	1912	0
461	20250328	120300	36136126	1912	1912	1912	1912	0
462	20250328	120200	36136126	1912	1912	1912	1912	0
463	20250328	120100	36136126	1912	1912	1912	1912	0
464	20250328	120000	36136126	1912	1912	1912	1912	1
465	20250328	115900	36134214	1914	1914	1914	1914	0
466	20250328	115800	36134214	1914	1914	1914	1914	0
467	20250328	115700	36134214	1914	1914	1914	1914	0
468	20250328	115600	36134214	1914	1914	1914	1914	0
469	20250328	115500	36134214	1914	1914	1914	1914	0
470	20250328	115400	36134214	1914	1914	1914	1914	0
471	20250328	115300	36134214	1914	1914	1914	1914	0
472	20250328	115200	36134214	1914	1914	1914	1914	0
473	20250328	115100	36134214	1914	1914	1914	1914	0
474	20250328	115000	36134214	1914	1914	1914	1914	0
475	20250328	114900	36134214	1914	1914	1914	1914	0
476	20250328	114800	36134214	1914	1912	1914	1912	3
477	20250328	114700	36128475	1899	1899	1899	1899	11
478	20250328	114600	36107586	1899	1898	1899	1898	412
479	20250328	114500	35325609	1898	1898	1898	1898	1605
480	20250328	114400	32279319	1850	1850	1850	1850	0
481	20250328	114300	32279319	1850	1945	1945	1850	4819
482	20250328	114200	23057506	1950	1950	1950	1950	0
483	20250328	114100	23057506	1950	1950	1950	1950	0
484	20250328	114000	23057506	1950	1950	1950	1950	0
485	20250328	113900	23057506	1950	1950	1950	1950	0
486	20250328	113800	23057506	1950	1950	1950	1950	0
487	20250328	113700	23057506	1950	1950	1950	1950	0
488	20250328	113600	23057506	1950	1950	1950	1950	0
489	20250328	113500	23057506	1950	1950	1950	1950	0
490	20250328	113400	23057506	1950	1950	1950	1950	0
491	20250328	113300	23057506	1950	1950	1950	1950	0
492	20250328	113200	23057506	1950	1950	1950	1950	0
493	20250328	113100	23057506	1950	1950	1950	1950	0
494	20250328	113000	23057506	1950	1950	1950	1950	0
495	20250328	112900	23057506	1950	1950	1950	1950	0
496	20250328	112800	23057506	1950	1950	1950	1950	0
497	20250328	112700	23057506	1950	1950	1950	1950	0
498	20250328	112600	23057506	1950	1950	1950	1950	0
499	20250328	112500	23057506	1950	1950	1950	1950	0
500	20250328	112400	23057506	1950	1951	1951	1950	2497
501	20250328	112300	18188355	1952	1952	1952	1952	0
502	20250328	112200	18188355	1952	1952	1952	1952	0
503	20250328	112100	18188355	1952	1952	1952	1952	0
504	20250328	112000	18188355	1952	1952	1952	1952	0
505	20250328	111900	18188355	1952	1952	1952	1952	0
506	20250328	111800	18188355	1952	1952	1952	1952	0
507	20250328	111700	18188355	1952	1952	1952	1952	0
508	20250328	111600	18188355	1952	1952	1952	1952	0
509	20250328	111500	18188355	1952	1952	1952	1952	0
510	20250328	111400	18188355	1952	1952	1952	1952	0
511	20250328	111300	18188355	1952	1952	1952	1952	0
512	20250328	111200	18188355	1952	1952	1952	1952	0
513	20250328	111100	18188355	1952	1952	1952	1952	0
514	20250328	111000	18188355	1952	1952	1952	1952	0
515	20250328	110900	18188355	1952	1952	1952	1952	512
516	20250328	110800	17188931	1952	1952	1952	1952	0
517	20250328	110700	17188931	1952	1952	1952	1952	0
518	20250328	110600	17188931	1952	1952	1952	1952	0
519	20250328	110500	17188931	1952	1952	1952	1952	0
520	20250328	110400	17188931	1952	1952	1952	1952	0
521	20250328	110300	17188931	1952	1952	1952	1952	0
522	20250328	110200	17188931	1952	1952	1952	1952	0
523	20250328	110100	17188931	1952	1952	1952	1952	0
524	20250328	110000	17188931	1952	1952	1952	1952	0
525	20250328	105900	17188931	1952	1952	1952	1952	0
526	20250328	105800	17188931	1952	1952	1952	1952	0
527	20250328	105700	17188931	1952	1952	1952	1952	0
528	20250328	105600	17188931	1952	1952	1952	1952	0
529	20250328	105500	17188931	1952	1952	1952	1950	394
530	20250328	105400	16420482	1952	1952	1952	1952	0
531	20250328	105300	16420482	1952	1952	1952	1952	0
532	20250328	105200	16420482	1952	1952	1952	1952	0
533	20250328	105100	16420482	1952	1952	1952	1952	0
534	20250328	105000	16420482	1952	1952	1952	1952	0
535	20250328	104900	16420482	1952	1952	1952	1952	0
536	20250328	104800	16420482	1952	1952	1952	1952	0
537	20250328	104700	16420482	1952	1952	1952	1952	0
538	20250328	104600	16420482	1952	1952	1952	1952	3
539	20250328	104500	16414626	1951	1951	1951	1951	0
540	20250328	104400	16414626	1951	1951	1951	1951	0
541	20250328	104300	16414626	1951	1951	1951	1951	0
542	20250328	104200	16414626	1951	1951	1951	1951	0
543	20250328	104100	16414626	1951	1951	1951	1951	0
544	20250328	104000	16414626	1951	1951	1951	1951	0
545	20250328	103900	16414626	1951	1951	1951	1951	0
546	20250328	103800	16414626	1951	1951	1951	1951	0
547	20250328	103700	16414626	1951	1951	1951	1951	0
548	20250328	103600	16414626	1951	1967	1967	1951	3091
549	20250328	103500	10374162	1971	1971	1971	1971	0
550	20250328	103400	10374162	1971	1971	1971	1971	0
551	20250328	103300	10374162	1971	1971	1971	1971	0
552	20250328	103200	10374162	1971	1971	1971	1971	0
553	20250328	103100	10374162	1971	1971	1971	1971	0
554	20250328	103000	10374162	1971	1971	1971	1971	0
555	20250328	102900	10374162	1971	1971	1971	1971	0
556	20250328	102800	10374162	1971	1971	1971	1971	0
557	20250328	102700	10374162	1971	1971	1971	1971	0
558	20250328	102600	10374162	1971	1971	1971	1971	0
559	20250328	102500	10374162	1971	1971	1971	1971	0
560	20250328	102400	10374162	1971	1971	1971	1971	0
561	20250328	102300	10374162	1971	1971	1971	1971	0
562	20250328	102200	10374162	1971	1971	1971	1971	0
563	20250328	102100	10374162	1971	1971	1971	1971	0
564	20250328	102000	10374162	1971	1971	1971	1971	0
565	20250328	101900	10374162	1971	1971	1971	1971	0
566	20250328	101800	10374162	1971	1971	1971	1971	0
567	20250328	101700	10374162	1971	1971	1971	1971	0
568	20250328	101600	10374162	1971	1971	1971	1971	0
569	20250328	101500	10374162	1971	1971	1971	1971	0
570	20250328	101400	10374162	1971	1971	1971	1971	0
571	20250328	101300	10374162	1971	1971	1971	1971	0
572	20250328	101200	10374162	1971	1971	1971	1971	0
573	20250328	101100	10374162	1971	1971	1971	1971	0
574	20250328	101000	10374162	1971	1971	1971	1971	0
575	20250328	100900	10374162	1971	1971	1971	1971	0
576	20250328	100800	10374162	1971	1971	1971	1971	0
577	20250328	100700	10374162	1971	1971	1971	1971	0
578	20250328	100600	10374162	1971	1971	1971	1971	0
579	20250328	100500	10374162	1971	1971	1971	1971	0
580	20250328	100400	10374162	1971	1971	1971	1971	0
581	20250328	100300	10374162	1971	1971	1971	1971	0
582	20250328	100200	10374162	1971	1971	1971	1971	0
583	20250328	100100	10374162	1971	1971	1971	1971	0
584	20250328	100000	10374162	1971	1971	1971	1971	0
585	20250328	095900	10374162	1971	1971	1971	1971	0
586	20250328	095800	10374162	1971	1971	1971	1971	0
587	20250328	095700	10374162	1971	1971	1971	1971	0
588	20250328	095600	10374162	1971	1971	1971	1971	0
589	20250328	095500	10374162	1971	1971	1971	1971	0
590	20250328	095400	10374162	1971	1971	1971	1971	0
591	20250328	095300	10374162	1971	1972	1972	1971	2
592	20250328	095200	10370219	1973	1973	1973	1973	0
593	20250328	095100	10370219	1973	1973	1973	1973	0
594	20250328	095000	10370219	1973	1973	1973	1973	0
595	20250328	094900	10370219	1973	1973	1973	1973	0
596	20250328	094800	10370219	1973	1973	1973	1973	0
597	20250328	094700	10370219	1973	1973	1973	1973	0
598	20250328	094600	10370219	1973	1973	1973	1973	0
599	20250328	094500	10370219	1973	1973	1973	1973	1
600	20250328	094400	10368246	1954	1954	1954	1954	0
601	20250328	094300	10368246	1954	1954	1954	1954	0
602	20250328	094200	10368246	1954	1954	1954	1954	0
603	20250328	094100	10368246	1954	1954	1954	1954	0
604	20250328	094000	10368246	1954	1954	1954	1954	0
605	20250328	093900	10368246	1954	1954	1954	1954	0
606	20250328	093800	10368246	1954	1954	1954	1954	0
607	20250328	093700	10368246	1954	1954	1954	1954	0
608	20250328	093600	10368246	1954	1956	1956	1954	50
609	20250328	093500	10270542	1954	1954	1954	1954	0
610	20250328	093400	10270542	1954	1954	1954	1954	0
611	20250328	093300	10270542	1954	1963	1963	1954	70
612	20250328	093200	10133627	1978	1978	1978	1978	0
613	20250328	093100	10133627	1978	1978	1978	1978	0
614	20250328	093000	10133627	1978	1978	1978	1978	0
615	20250328	092900	10133627	1978	1978	1978	1978	0
616	20250328	092800	10133627	1978	1978	1978	1978	0
617	20250328	092700	10133627	1978	1978	1978	1978	0
618	20250328	092600	10133627	1978	1980	1980	1978	42
619	20250328	092500	10050469	1980	1991	1991	1980	186
620	20250328	092400	9681173	1992	1992	1992	1992	0
621	20250328	092300	9681173	1992	1992	1992	1992	0
622	20250328	092200	9681173	1992	1992	1992	1992	942
623	20250328	092100	7804709	2025	2025	2025	2025	0
624	20250328	092000	7804709	2025	2025	2025	2025	0
625	20250328	091900	7804709	2025	2035	2040	1988	103
626	20250328	091800	7594798	2040	2040	2040	2040	2
627	20250328	091700	7590718	2050	2015	2055	2015	1206
628	20250328	091600	5119768	2020	1957	2020	1957	802
629	20250328	091500	3523849	1957	1957	1957	1957	0
630	20250328	091400	3523849	1957	1957	1957	1957	0
631	20250328	091300	3523849	1957	1957	1957	1957	0
632	20250328	091200	3523849	1957	1957	1957	1957	0
633	20250328	091100	3523849	1957	1957	1957	1957	0
634	20250328	091000	3523849	1957	1957	1957	1957	0
635	20250328	090900	3523849	1957	1957	1957	1957	0
636	20250328	090800	3523849	1957	1957	1957	1957	0
637	20250328	090700	3523849	1957	1957	1957	1957	0
638	20250328	090600	3523849	1957	1957	1957	1957	0
639	20250328	090500	3523849	1957	1957	1957	1957	27
640	20250328	090400	3471010	1957	1952	1957	1952	2
641	20250328	090300	3467101	1950	1951	1951	1950	580
642	20250328	090200	2336100	1950	1950	1950	1950	0
643	20250328	090100	2336100	1950	1950	1950	1950	281
644	20250328	090000	1788150	1950	1950	1950	1950	917