KissMeData/263770/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	204100	27625981	1960	1960	1960	1960	1755
3	20250331	204000	27625981	1960	1960	1960	1960	0
4	20250331	203900	27625981	1960	1960	1960	1960	0
5	20250331	203800	27625981	1960	1960	1960	1960	0
6	20250331	203700	27625981	1960	1960	1960	1960	0
7	20250331	203600	27625981	1960	1960	1960	1960	0
8	20250331	203500	27625981	1960	1960	1960	1960	0
9	20250331	203400	27625981	1960	1960	1960	1960	0
10	20250331	203300	27625981	1960	1960	1960	1960	0
11	20250331	203200	27625981	1960	1960	1960	1960	0
12	20250331	203100	27625981	1960	1960	1960	1960	0
13	20250331	203000	27625981	1960	1960	1960	1960	0
14	20250331	202900	27625981	1960	1960	1960	1960	0
15	20250331	202800	27625981	1960	1960	1960	1960	0
16	20250331	202700	27625981	1960	1960	1960	1960	0
17	20250331	202600	27625981	1960	1960	1960	1960	0
18	20250331	202500	27625981	1960	1960	1960	1960	0
19	20250331	202400	27625981	1960	1960	1960	1960	0
20	20250331	202300	27625981	1960	1960	1960	1960	0
21	20250331	202200	27625981	1960	1960	1960	1960	0
22	20250331	202100	27625981	1960	1960	1960	1960	0
23	20250331	202000	27625981	1960	1960	1960	1960	0
24	20250331	201900	27625981	1960	1960	1960	1960	0
25	20250331	201800	27625981	1960	1960	1960	1960	0
26	20250331	201700	27625981	1960	1960	1960	1960	0
27	20250331	201600	27625981	1960	1960	1960	1960	0
28	20250331	201500	27625981	1960	1960	1960	1960	0
29	20250331	201400	27625981	1960	1960	1960	1960	0
30	20250331	201300	27625981	1960	1960	1960	1960	0
31	20250331	201200	27625981	1960	1960	1960	1960	0
32	20250331	201100	27625981	1960	1960	1960	1960	1755
33	20250331	201000	27625981	1960	1960	1960	1960	0
34	20250331	200900	27625981	1960	1960	1960	1960	0
35	20250331	200800	27625981	1960	1960	1960	1960	0
36	20250331	200700	27625981	1960	1960	1960	1960	0
37	20250331	200600	27625981	1960	1960	1960	1960	0
38	20250331	200500	27625981	1960	1960	1960	1960	0
39	20250331	200400	27625981	1960	1960	1960	1960	0
40	20250331	200300	27625981	1960	1960	1960	1960	0
41	20250331	200200	27625981	1960	1960	1960	1960	0
42	20250331	200100	27625981	1960	1960	1960	1960	0
43	20250331	200000	27625981	1960	1960	1960	1960	0
44	20250331	195900	27625981	1960	1960	1960	1960	0
45	20250331	195800	27625981	1960	1960	1960	1960	0
46	20250331	195700	27625981	1960	1960	1960	1960	0
47	20250331	195600	27625981	1960	1960	1960	1960	0
48	20250331	195500	27625981	1960	1960	1960	1960	0
49	20250331	195400	27625981	1960	1960	1960	1960	0
50	20250331	195300	27625981	1960	1960	1960	1960	0
51	20250331	195200	27625981	1960	1960	1960	1960	0
52	20250331	195100	27625981	1960	1960	1960	1960	0
53	20250331	195000	27625981	1960	1960	1960	1960	0
54	20250331	194900	27625981	1960	1960	1960	1960	0
55	20250331	194800	27625981	1960	1960	1960	1960	0
56	20250331	194700	27625981	1960	1960	1960	1960	0
57	20250331	194600	27625981	1960	1960	1960	1960	0
58	20250331	194500	27625981	1960	1960	1960	1960	0
59	20250331	194400	27625981	1960	1960	1960	1960	0
60	20250331	194300	27625981	1960	1960	1960	1960	0
61	20250331	194200	27625981	1960	1960	1960	1960	0
62	20250331	194100	27625981	1960	1960	1960	1960	1755
63	20250331	194000	27625981	1960	1960	1960	1960	0
64	20250331	193900	27625981	1960	1960	1960	1960	0
65	20250331	193800	27625981	1960	1960	1960	1960	0
66	20250331	193700	27625981	1960	1960	1960	1960	0
67	20250331	193600	27625981	1960	1960	1960	1960	0
68	20250331	193500	27625981	1960	1960	1960	1960	0
69	20250331	193400	27625981	1960	1960	1960	1960	0
70	20250331	193300	27625981	1960	1960	1960	1960	0
71	20250331	193200	27625981	1960	1960	1960	1960	0
72	20250331	193100	27625981	1960	1960	1960	1960	0
73	20250331	193000	27625981	1960	1960	1960	1960	0
74	20250331	192900	27625981	1960	1960	1960	1960	0
75	20250331	192800	27625981	1960	1960	1960	1960	0
76	20250331	192700	27625981	1960	1960	1960	1960	0
77	20250331	192600	27625981	1960	1960	1960	1960	0
78	20250331	192500	27625981	1960	1960	1960	1960	0
79	20250331	192400	27625981	1960	1960	1960	1960	0
80	20250331	192300	27625981	1960	1960	1960	1960	0
81	20250331	192200	27625981	1960	1960	1960	1960	0
82	20250331	192100	27625981	1960	1960	1960	1960	0
83	20250331	192000	27625981	1960	1960	1960	1960	0
84	20250331	191900	27625981	1960	1960	1960	1960	0
85	20250331	191800	27625981	1960	1960	1960	1960	0
86	20250331	191700	27625981	1960	1960	1960	1960	0
87	20250331	191600	27625981	1960	1960	1960	1960	0
88	20250331	191500	27625981	1960	1960	1960	1960	0
89	20250331	191400	27625981	1960	1960	1960	1960	0
90	20250331	191300	27625981	1960	1960	1960	1960	0
91	20250331	191200	27625981	1960	1960	1960	1960	0
92	20250331	191100	27625981	1960	1960	1960	1960	1755
93	20250331	191000	27625981	1960	1960	1960	1960	0
94	20250331	190900	27625981	1960	1960	1960	1960	0
95	20250331	190800	27625981	1960	1960	1960	1960	0
96	20250331	190700	27625981	1960	1960	1960	1960	0
97	20250331	190600	27625981	1960	1960	1960	1960	0
98	20250331	190500	27625981	1960	1960	1960	1960	0
99	20250331	190400	27625981	1960	1960	1960	1960	0
100	20250331	190300	27625981	1960	1960	1960	1960	0
101	20250331	190200	27625981	1960	1960	1960	1960	0
102	20250331	190100	27625981	1960	1960	1960	1960	0
103	20250331	190000	27625981	1960	1960	1960	1960	0
104	20250331	185900	27625981	1960	1960	1960	1960	0
105	20250331	185800	27625981	1960	1960	1960	1960	0
106	20250331	185700	27625981	1960	1960	1960	1960	0
107	20250331	185600	27625981	1960	1960	1960	1960	0
108	20250331	185500	27625981	1960	1960	1960	1960	0
109	20250331	185400	27625981	1960	1960	1960	1960	0
110	20250331	185300	27625981	1960	1960	1960	1960	0
111	20250331	185200	27625981	1960	1960	1960	1960	0
112	20250331	185100	27625981	1960	1960	1960	1960	0
113	20250331	185000	27625981	1960	1960	1960	1960	0
114	20250331	184900	27625981	1960	1960	1960	1960	0
115	20250331	184800	27625981	1960	1960	1960	1960	0
116	20250331	184700	27625981	1960	1960	1960	1960	0
117	20250331	184600	27625981	1960	1960	1960	1960	0
118	20250331	184500	27625981	1960	1960	1960	1960	0
119	20250331	184400	27625981	1960	1960	1960	1960	0
120	20250331	184300	27625981	1960	1960	1960	1960	0
121	20250331	184200	27625981	1960	1960	1960	1960	0
122	20250331	184100	27625981	1960	1960	1960	1960	1755
123	20250331	184000	27625981	1960	1960	1960	1960	0
124	20250331	183900	27625981	1960	1960	1960	1960	0
125	20250331	183800	27625981	1960	1960	1960	1960	0
126	20250331	183700	27625981	1960	1960	1960	1960	0
127	20250331	183600	27625981	1960	1960	1960	1960	0
128	20250331	183500	27625981	1960	1960	1960	1960	0
129	20250331	183400	27625981	1960	1960	1960	1960	0
130	20250331	183300	27625981	1960	1960	1960	1960	0
131	20250331	183200	27625981	1960	1960	1960	1960	0
132	20250331	183100	27625981	1960	1960	1960	1960	0
133	20250331	183000	27625981	1960	1960	1960	1960	0
134	20250331	182900	27625981	1960	1960	1960	1960	0
135	20250331	182800	27625981	1960	1960	1960	1960	0
136	20250331	182700	27625981	1960	1960	1960	1960	0
137	20250331	182600	27625981	1960	1960	1960	1960	0
138	20250331	182500	27625981	1960	1960	1960	1960	0
139	20250331	182400	27625981	1960	1960	1960	1960	0
140	20250331	182300	27625981	1960	1960	1960	1960	0
141	20250331	182200	27625981	1960	1960	1960	1960	0
142	20250331	182100	27625981	1960	1960	1960	1960	0
143	20250331	182000	27625981	1960	1960	1960	1960	0
144	20250331	181900	27625981	1960	1960	1960	1960	0
145	20250331	181800	27625981	1960	1960	1960	1960	0
146	20250331	181700	27625981	1960	1960	1960	1960	0
147	20250331	181600	27625981	1960	1960	1960	1960	0
148	20250331	181500	27625981	1960	1960	1960	1960	0
149	20250331	181400	27625981	1960	1960	1960	1960	0
150	20250331	181300	27625981	1960	1960	1960	1960	0
151	20250331	181200	27625981	1960	1960	1960	1960	0
152	20250331	181100	27625981	1960	1960	1960	1960	1755
153	20250331	181000	27625981	1960	1960	1960	1960	0
154	20250331	180900	27625981	1960	1960	1960	1960	0
155	20250331	180800	27625981	1960	1960	1960	1960	0
156	20250331	180700	27625981	1960	1960	1960	1960	0
157	20250331	180600	27625981	1960	1960	1960	1960	0
158	20250331	180500	27625981	1960	1960	1960	1960	0
159	20250331	180400	27625981	1960	1960	1960	1960	0
160	20250331	180300	27625981	1960	1960	1960	1960	0
161	20250331	180200	27625981	1960	1960	1960	1960	0
162	20250331	180100	27625981	1960	1960	1960	1960	0
163	20250331	180000	27625981	1960	1960	1960	1960	0
164	20250331	175900	27625981	1960	1960	1960	1960	0
165	20250331	175800	27625981	1960	1960	1960	1960	0
166	20250331	175700	27625981	1960	1960	1960	1960	0
167	20250331	175600	27625981	1960	1960	1960	1960	0
168	20250331	175500	27625981	1960	1960	1960	1960	0
169	20250331	175400	27625981	1960	1960	1960	1960	0
170	20250331	175300	27625981	1960	1960	1960	1960	0
171	20250331	175200	27625981	1960	1960	1960	1960	0
172	20250331	175100	27625981	1960	1960	1960	1960	0
173	20250331	175000	27625981	1960	1960	1960	1960	0
174	20250331	174900	27625981	1960	1960	1960	1960	0
175	20250331	174800	27625981	1960	1960	1960	1960	0
176	20250331	174700	27625981	1960	1960	1960	1960	0
177	20250331	174600	27625981	1960	1960	1960	1960	0
178	20250331	174500	27625981	1960	1960	1960	1960	0
179	20250331	174400	27625981	1960	1960	1960	1960	0
180	20250331	174300	27625981	1960	1960	1960	1960	0
181	20250331	174200	27625981	1960	1960	1960	1960	0
182	20250331	174100	27625981	1960	1960	1960	1960	1755
183	20250331	174000	27625981	1960	1960	1960	1960	0
184	20250331	173900	27625981	1960	1960	1960	1960	0
185	20250331	173800	27625981	1960	1960	1960	1960	0
186	20250331	173700	27625981	1960	1960	1960	1960	0
187	20250331	173600	27625981	1960	1960	1960	1960	0
188	20250331	173500	27625981	1960	1960	1960	1960	0
189	20250331	173400	27625981	1960	1960	1960	1960	0
190	20250331	173300	27625981	1960	1960	1960	1960	0
191	20250331	173200	27625981	1960	1960	1960	1960	0
192	20250331	173100	27625981	1960	1960	1960	1960	0
193	20250331	173000	27625981	1960	1960	1960	1960	0
194	20250331	172900	27625981	1960	1960	1960	1960	0
195	20250331	172800	27625981	1960	1960	1960	1960	0
196	20250331	172700	27625981	1960	1960	1960	1960	0
197	20250331	172600	27625981	1960	1960	1960	1960	0
198	20250331	172500	27625981	1960	1960	1960	1960	0
199	20250331	172400	27625981	1960	1960	1960	1960	0
200	20250331	172300	27625981	1960	1960	1960	1960	0
201	20250331	172200	27625981	1960	1960	1960	1960	0
202	20250331	172100	27625981	1960	1960	1960	1960	0
203	20250331	172000	27625981	1960	1960	1960	1960	0
204	20250331	171900	27625981	1960	1960	1960	1960	0
205	20250331	171800	27625981	1960	1960	1960	1960	0
206	20250331	171700	27625981	1960	1960	1960	1960	0
207	20250331	171600	27625981	1960	1960	1960	1960	0
208	20250331	171500	27625981	1960	1960	1960	1960	0
209	20250331	171400	27625981	1960	1960	1960	1960	0
210	20250331	171300	27625981	1960	1960	1960	1960	0
211	20250331	171200	27625981	1960	1960	1960	1960	0
212	20250331	171100	27625981	1960	1960	1960	1960	1755
213	20250331	171000	27625981	1960	1960	1960	1960	0
214	20250331	170900	27625981	1960	1960	1960	1960	0
215	20250331	170800	27625981	1960	1960	1960	1960	0
216	20250331	170700	27625981	1960	1960	1960	1960	0
217	20250331	170600	27625981	1960	1960	1960	1960	0
218	20250331	170500	27625981	1960	1960	1960	1960	0
219	20250331	170400	27625981	1960	1960	1960	1960	0
220	20250331	170300	27625981	1960	1960	1960	1960	0
221	20250331	170200	27625981	1960	1960	1960	1960	0
222	20250331	170100	27625981	1960	1960	1960	1960	0
223	20250331	170000	27625981	1960	1960	1960	1960	0
224	20250331	165900	27625981	1960	1960	1960	1960	0
225	20250331	165800	27625981	1960	1960	1960	1960	0
226	20250331	165700	27625981	1960	1960	1960	1960	0
227	20250331	165600	27625981	1960	1960	1960	1960	0
228	20250331	165500	27625981	1960	1960	1960	1960	0
229	20250331	165400	27625981	1960	1960	1960	1960	0
230	20250331	165300	27625981	1960	1960	1960	1960	0
231	20250331	165200	27625981	1960	1960	1960	1960	0
232	20250331	165100	27625981	1960	1960	1960	1960	0
233	20250331	165000	27625981	1960	1960	1960	1960	0
234	20250331	164900	27625981	1960	1960	1960	1960	0
235	20250331	164800	27625981	1960	1960	1960	1960	0
236	20250331	164700	27625981	1960	1960	1960	1960	0
237	20250331	164600	27625981	1960	1960	1960	1960	0
238	20250331	164500	27625981	1960	1960	1960	1960	0
239	20250331	164400	27625981	1960	1960	1960	1960	0
240	20250331	164300	27625981	1960	1960	1960	1960	0
241	20250331	164200	27625981	1960	1960	1960	1960	0
242	20250331	164100	27625981	1960	1960	1960	1960	1755
243	20250331	164000	27625981	1960	1960	1960	1960	0
244	20250331	163900	27625981	1960	1960	1960	1960	0
245	20250331	163800	27625981	1960	1960	1960	1960	0
246	20250331	163700	27625981	1960	1960	1960	1960	0
247	20250331	163600	27625981	1960	1960	1960	1960	0
248	20250331	163500	27625981	1960	1960	1960	1960	0
249	20250331	163400	27625981	1960	1960	1960	1960	0
250	20250331	163300	27625981	1960	1960	1960	1960	0
251	20250331	163200	27625981	1960	1960	1960	1960	0
252	20250331	163100	27625981	1960	1960	1960	1960	0
253	20250331	163000	27625981	1960	1960	1960	1960	0
254	20250331	162900	27625981	1960	1960	1960	1960	0
255	20250331	162800	27625981	1960	1960	1960	1960	0
256	20250331	162700	27625981	1960	1960	1960	1960	0
257	20250331	162600	27625981	1960	1960	1960	1960	0
258	20250331	162500	27625981	1960	1960	1960	1960	0
259	20250331	162400	27625981	1960	1960	1960	1960	0
260	20250331	162300	27625981	1960	1960	1960	1960	0
261	20250331	162200	27625981	1960	1960	1960	1960	0
262	20250331	162100	27625981	1960	1960	1960	1960	0
263	20250331	162000	27625981	1960	1960	1960	1960	0
264	20250331	161900	27625981	1960	1960	1960	1960	0
265	20250331	161800	27625981	1960	1960	1960	1960	0
266	20250331	161700	27625981	1960	1960	1960	1960	0
267	20250331	161600	27625981	1960	1960	1960	1960	0
268	20250331	161500	27625981	1960	1960	1960	1960	0
269	20250331	161400	27625981	1960	1960	1960	1960	0
270	20250331	161300	27625981	1960	1960	1960	1960	0
271	20250331	161200	27625981	1960	1960	1960	1960	0
272	20250331	161100	27625981	1960	1960	1960	1960	1755
273	20250331	161000	27625981	1960	1960	1960	1960	0
274	20250331	160900	27625981	1960	1960	1960	1960	0
275	20250331	160800	27625981	1960	1960	1960	1960	0
276	20250331	160700	27625981	1960	1960	1960	1960	0
277	20250331	160600	27625981	1960	1960	1960	1960	0
278	20250331	160500	27625981	1960	1960	1960	1960	0
279	20250331	160400	27625981	1960	1960	1960	1960	0
280	20250331	160300	27625981	1960	1960	1960	1960	0
281	20250331	160200	27625981	1960	1960	1960	1960	0
282	20250331	160100	27625981	1960	1960	1960	1960	0
283	20250331	160000	27625981	1960	1960	1960	1960	0
284	20250331	155900	27625981	1960	1960	1960	1960	0
285	20250331	155800	27625981	1960	1960	1960	1960	0
286	20250331	155700	27625981	1960	1960	1960	1960	0
287	20250331	155600	27625981	1960	1960	1960	1960	0
288	20250331	155500	27625981	1960	1960	1960	1960	0
289	20250331	155400	27625981	1960	1960	1960	1960	0
290	20250331	155300	27625981	1960	1960	1960	1960	0
291	20250331	155200	27625981	1960	1960	1960	1960	0
292	20250331	155100	27625981	1960	1960	1960	1960	0
293	20250331	155000	27625981	1960	1960	1960	1960	0
294	20250331	154900	27625981	1960	1960	1960	1960	0
295	20250331	154800	27625981	1960	1960	1960	1960	0
296	20250331	154700	27625981	1960	1960	1960	1960	0
297	20250331	154600	27625981	1960	1960	1960	1960	0
298	20250331	154500	27625981	1960	1960	1960	1960	0
299	20250331	154400	27625981	1960	1960	1960	1960	0
300	20250331	154300	27625981	1960	1960	1960	1960	0
301	20250331	154200	27625981	1960	1960	1960	1960	0
302	20250331	154100	27625981	1960	1960	1960	1960	1755
303	20250331	154000	27625981	1960	1960	1960	1960	0
304	20250331	153900	27625981	1960	1960	1960	1960	0
305	20250331	153800	27625981	1960	1960	1960	1960	0
306	20250331	153700	27625981	1960	1960	1960	1960	0
307	20250331	153600	27625981	1960	1960	1960	1960	0
308	20250331	153500	27625981	1960	1960	1960	1960	0
309	20250331	153400	27625981	1960	1960	1960	1960	0
310	20250331	153300	27625981	1960	1960	1960	1960	0
311	20250331	153200	27625981	1960	1960	1960	1960	0
312	20250331	153100	27625981	1960	1960	1960	1960	0
313	20250331	153000	27625981	1960	1960	1960	1960	1755
314	20250331	152900	24186181	1962	1962	1962	1962	0
315	20250331	152800	24186181	1962	1962	1962	1962	0
316	20250331	152700	24186181	1962	1962	1962	1962	0
317	20250331	152600	24186181	1962	1962	1962	1962	0
318	20250331	152500	24186181	1962	1962	1962	1962	0
319	20250331	152400	24186181	1962	1962	1962	1962	0
320	20250331	152300	24186181	1962	1962	1962	1962	0
321	20250331	152200	24186181	1962	1962	1962	1962	0
322	20250331	152100	24186181	1962	1962	1962	1962	0
323	20250331	152000	24186181	1962	1962	1962	1962	0
324	20250331	151900	24186181	1962	1962	1962	1962	117
325	20250331	151800	23956627	1961	1961	1961	1961	0
326	20250331	151700	23956627	1961	1961	1961	1961	20
327	20250331	151600	23917407	1961	1962	1962	1961	32
328	20250331	151500	23854643	1961	1961	1961	1961	0
329	20250331	151400	23854643	1961	1963	1963	1961	500
330	20250331	151300	22873387	1966	1966	1966	1966	0
331	20250331	151200	22873387	1966	1966	1966	1966	0
332	20250331	151100	22873387	1966	1966	1966	1966	15
333	20250331	151000	22843897	1966	1966	1966	1966	0
334	20250331	150900	22843897	1966	1966	1966	1966	0
335	20250331	150800	22843897	1966	1966	1966	1966	0
336	20250331	150700	22843897	1966	1966	1966	1966	0
337	20250331	150600	22843897	1966	1966	1966	1966	0
338	20250331	150500	22843897	1966	1966	1966	1966	0
339	20250331	150400	22843897	1966	1966	1966	1966	0
340	20250331	150300	22843897	1966	1966	1966	1966	0
341	20250331	150200	22843897	1966	1966	1966	1966	3
342	20250331	150100	22837999	1966	1966	1966	1966	2
343	20250331	150000	22834067	1963	1963	1963	1963	0
344	20250331	145900	22834067	1963	1963	1963	1963	0
345	20250331	145800	22834067	1963	1963	1963	1963	0
346	20250331	145700	22834067	1963	1963	1963	1963	0
347	20250331	145600	22834067	1963	1963	1963	1963	0
348	20250331	145500	22834067	1963	1963	1963	1963	520
349	20250331	145400	21813307	1966	1966	1966	1966	0
350	20250331	145300	21813307	1966	1966	1966	1966	0
351	20250331	145200	21813307	1966	1966	1966	1966	0
352	20250331	145100	21813307	1966	1966	1966	1966	0
353	20250331	145000	21813307	1966	1966	1966	1966	2
354	20250331	144900	21809375	1963	1963	1963	1963	0
355	20250331	144800	21809375	1963	1963	1963	1963	0
356	20250331	144700	21809375	1963	1963	1963	1963	0
357	20250331	144600	21809375	1963	1963	1963	1963	0
358	20250331	144500	21809375	1963	1963	1963	1963	0
359	20250331	144400	21809375	1963	1963	1963	1963	0
360	20250331	144300	21809375	1963	1963	1963	1963	0
361	20250331	144200	21809375	1963	1963	1963	1963	0
362	20250331	144100	21809375	1963	1963	1963	1963	0
363	20250331	144000	21809375	1963	1963	1963	1963	94
364	20250331	143900	21624853	1966	1966	1966	1966	3
365	20250331	143800	21618955	1963	1963	1963	1963	0
366	20250331	143700	21618955	1963	1963	1963	1963	0
367	20250331	143600	21618955	1963	1963	1963	1963	0
368	20250331	143500	21618955	1963	1963	1963	1963	0
369	20250331	143400	21618955	1963	1963	1963	1963	0
370	20250331	143300	21618955	1963	1963	1963	1963	0
371	20250331	143200	21618955	1963	1963	1963	1963	0
372	20250331	143100	21618955	1963	1963	1963	1963	28
373	20250331	143000	21563991	1969	1969	1969	1969	0
374	20250331	142900	21563991	1969	1969	1969	1969	0
375	20250331	142800	21563991	1969	1969	1969	1969	3
376	20250331	142700	21558084	1963	1963	1963	1963	0
377	20250331	142600	21558084	1963	1963	1963	1963	0
378	20250331	142500	21558084	1963	1963	1963	1963	0
379	20250331	142400	21558084	1963	1963	1963	1963	0
380	20250331	142300	21558084	1963	1963	1963	1963	0
381	20250331	142200	21558084	1963	1963	1963	1963	0
382	20250331	142100	21558084	1963	1964	1964	1963	20
383	20250331	142000	21518823	1969	1969	1969	1969	0
384	20250331	141900	21518823	1969	1969	1969	1969	0
385	20250331	141800	21518823	1969	1969	1969	1969	0
386	20250331	141700	21518823	1969	1969	1969	1969	3
387	20250331	141600	21512916	1967	1967	1967	1967	0
388	20250331	141500	21512916	1967	1967	1967	1967	0
389	20250331	141400	21512916	1967	1967	1967	1967	0
390	20250331	141300	21512916	1967	1967	1967	1967	0
391	20250331	141200	21512916	1967	1967	1967	1967	0
392	20250331	141100	21512916	1967	1967	1967	1967	0
393	20250331	141000	21512916	1967	1967	1967	1967	0
394	20250331	140900	21512916	1967	1967	1967	1967	0
395	20250331	140800	21512916	1967	1967	1967	1967	0
396	20250331	140700	21512916	1967	1967	1967	1967	0
397	20250331	140600	21512916	1967	1967	1967	1967	0
398	20250331	140500	21512916	1967	1967	1967	1967	0
399	20250331	140400	21512916	1967	1967	1967	1967	0
400	20250331	140300	21512916	1967	1967	1967	1967	0
401	20250331	140200	21512916	1967	1967	1967	1967	1
402	20250331	140100	21510949	1964	1964	1964	1964	0
403	20250331	140000	21510949	1964	1964	1964	1964	0
404	20250331	135900	21510949	1964	1964	1964	1964	1
405	20250331	135800	21508985	1963	1963	1963	1963	0
406	20250331	135700	21508985	1963	1963	1963	1963	0
407	20250331	135600	21508985	1963	1963	1963	1963	0
408	20250331	135500	21508985	1963	1963	1963	1963	0
409	20250331	135400	21508985	1963	1963	1963	1963	0
410	20250331	135300	21508985	1963	1963	1963	1963	0
411	20250331	135200	21508985	1963	1963	1963	1963	0
412	20250331	135100	21508985	1963	1963	1963	1963	0
413	20250331	135000	21508985	1963	1963	1963	1963	0
414	20250331	134900	21508985	1963	1963	1963	1963	0
415	20250331	134800	21508985	1963	1963	1963	1963	0
416	20250331	134700	21508985	1963	1963	1963	1963	0
417	20250331	134600	21508985	1963	1963	1963	1963	0
418	20250331	134500	21508985	1963	1963	1963	1963	0
419	20250331	134400	21508985	1963	1963	1963	1963	0
420	20250331	134300	21508985	1963	1963	1963	1963	1
421	20250331	134200	21507022	1963	1963	1963	1963	0
422	20250331	134100	21507022	1963	1963	1963	1963	0
423	20250331	134000	21507022	1963	1963	1963	1963	0
424	20250331	133900	21507022	1963	1963	1963	1963	0
425	20250331	133800	21507022	1963	1963	1963	1963	0
426	20250331	133700	21507022	1963	1963	1963	1963	0
427	20250331	133600	21507022	1963	1963	1963	1963	0
428	20250331	133500	21507022	1963	1963	1963	1963	0
429	20250331	133400	21507022	1963	1963	1963	1963	0
430	20250331	133300	21507022	1963	1963	1963	1963	0
431	20250331	133200	21507022	1963	1963	1963	1963	0
432	20250331	133100	21507022	1963	1963	1963	1963	0
433	20250331	133000	21507022	1963	1963	1963	1963	0
434	20250331	132900	21507022	1963	1963	1963	1963	0
435	20250331	132800	21507022	1963	1963	1963	1963	0
436	20250331	132700	21507022	1963	1963	1963	1963	0
437	20250331	132600	21507022	1963	1963	1963	1963	1
438	20250331	132500	21505059	1976	1976	1976	1976	0
439	20250331	132400	21505059	1976	1976	1976	1976	0
440	20250331	132300	21505059	1976	1976	1976	1976	0
441	20250331	132200	21505059	1976	1976	1976	1976	0
442	20250331	132100	21505059	1976	1976	1976	1976	0
443	20250331	132000	21505059	1976	1976	1976	1976	0
444	20250331	131900	21505059	1976	1976	1976	1976	0
445	20250331	131800	21505059	1976	1976	1976	1976	0
446	20250331	131700	21505059	1976	1976	1976	1976	0
447	20250331	131600	21505059	1976	1976	1976	1976	0
448	20250331	131500	21505059	1976	1976	1976	1976	0
449	20250331	131400	21505059	1976	1976	1976	1976	0
450	20250331	131300	21505059	1976	1976	1976	1976	0
451	20250331	131200	21505059	1976	1976	1976	1976	0
452	20250331	131100	21505059	1976	1976	1976	1976	0
453	20250331	131000	21505059	1976	1976	1976	1976	0
454	20250331	130900	21505059	1976	1962	1976	1962	4
455	20250331	130800	21497183	1981	1981	1981	1981	0
456	20250331	130700	21497183	1981	1981	1981	1981	0
457	20250331	130600	21497183	1981	1981	1981	1981	0
458	20250331	130500	21497183	1981	1981	1981	1981	0
459	20250331	130400	21497183	1981	1981	1981	1981	0
460	20250331	130300	21497183	1981	1981	1981	1981	0
461	20250331	130200	21497183	1981	1981	1981	1981	0
462	20250331	130100	21497183	1981	1981	1981	1981	0
463	20250331	130000	21497183	1981	1981	1981	1981	0
464	20250331	125900	21497183	1981	1981	1981	1981	0
465	20250331	125800	21497183	1981	1981	1981	1981	0
466	20250331	125700	21497183	1981	1981	1981	1981	50
467	20250331	125600	21398133	1962	1962	1962	1962	0
468	20250331	125500	21398133	1962	1962	1962	1962	0
469	20250331	125400	21398133	1962	1962	1962	1962	0
470	20250331	125300	21398133	1962	1962	1962	1962	0
471	20250331	125200	21398133	1962	1962	1962	1962	22
472	20250331	125100	21354969	1983	1983	1983	1983	0
473	20250331	125000	21354969	1983	1983	1983	1983	0
474	20250331	124900	21354969	1983	1983	1983	1983	1
475	20250331	124800	21352986	1983	1983	1983	1983	0
476	20250331	124700	21352986	1983	1983	1983	1983	0
477	20250331	124600	21352986	1983	1983	1983	1983	0
478	20250331	124500	21352986	1983	1973	1983	1973	60
479	20250331	124400	21234463	1960	1960	1960	1960	0
480	20250331	124300	21234463	1960	1960	1960	1960	0
481	20250331	124200	21234463	1960	1960	1960	1960	0
482	20250331	124100	21234463	1960	1960	1960	1960	0
483	20250331	124000	21234463	1960	1960	1960	1960	0
484	20250331	123900	21234463	1960	1960	1960	1960	0
485	20250331	123800	21234463	1960	1960	1960	1960	0
486	20250331	123700	21234463	1960	1960	1960	1960	0
487	20250331	123600	21234463	1960	1960	1960	1960	0
488	20250331	123500	21234463	1960	1960	1960	1960	2
489	20250331	123400	21230543	1960	1970	1970	1960	1100
490	20250331	123300	19069274	1981	1981	1981	1981	0
491	20250331	123200	19069274	1981	1981	1981	1981	0
492	20250331	123100	19069274	1981	1981	1981	1981	0
493	20250331	123000	19069274	1981	1981	1981	1981	0
494	20250331	122900	19069274	1981	1981	1981	1981	0
495	20250331	122800	19069274	1981	1981	1981	1981	0
496	20250331	122700	19069274	1981	1981	1981	1981	0
497	20250331	122600	19069274	1981	1981	1981	1981	0
498	20250331	122500	19069274	1981	1981	1981	1981	0
499	20250331	122400	19069274	1981	1981	1981	1981	0
500	20250331	122300	19069274	1981	1981	1981	1981	0
501	20250331	122200	19069274	1981	1981	1981	1981	1
502	20250331	122100	19067293	1969	1969	1969	1969	0
503	20250331	122000	19067293	1969	1969	1969	1969	0
504	20250331	121900	19067293	1969	1969	1969	1969	0
505	20250331	121800	19067293	1969	1969	1969	1969	2
506	20250331	121700	19063355	1969	1969	1969	1969	0
507	20250331	121600	19063355	1969	1969	1969	1969	0
508	20250331	121500	19063355	1969	1969	1969	1969	0
509	20250331	121400	19063355	1969	1969	1969	1969	0
510	20250331	121300	19063355	1969	1969	1969	1969	0
511	20250331	121200	19063355	1969	1969	1969	1969	0
512	20250331	121100	19063355	1969	1969	1969	1969	0
513	20250331	121000	19063355	1969	1969	1969	1969	0
514	20250331	120900	19063355	1969	1969	1969	1969	0
515	20250331	120800	19063355	1969	1969	1969	1969	0
516	20250331	120700	19063355	1969	1969	1969	1969	0
517	20250331	120600	19063355	1969	1969	1969	1969	0
518	20250331	120500	19063355	1969	1969	1969	1969	0
519	20250331	120400	19063355	1969	1969	1969	1969	0
520	20250331	120300	19063355	1969	1969	1969	1969	0
521	20250331	120200	19063355	1969	1969	1969	1969	0
522	20250331	120100	19063355	1969	1969	1969	1969	2
523	20250331	120000	19059417	1969	1969	1969	1969	0
524	20250331	115900	19059417	1969	1969	1969	1969	0
525	20250331	115800	19059417	1969	1969	1969	1969	0
526	20250331	115700	19059417	1969	1969	1969	1969	0
527	20250331	115600	19059417	1969	1969	1969	1969	0
528	20250331	115500	19059417	1969	1969	1969	1969	0
529	20250331	115400	19059417	1969	1969	1969	1969	0
530	20250331	115300	19059417	1969	1969	1969	1969	0
531	20250331	115200	19059417	1969	1969	1969	1969	0
532	20250331	115100	19059417	1969	1969	1969	1969	0
533	20250331	115000	19059417	1969	1969	1969	1969	0
534	20250331	114900	19059417	1969	1969	1969	1969	0
535	20250331	114800	19059417	1969	1969	1969	1969	0
536	20250331	114700	19059417	1969	1969	1969	1969	0
537	20250331	114600	19059417	1969	1969	1969	1969	0
538	20250331	114500	19059417	1969	1969	1969	1969	0
539	20250331	114400	19059417	1969	1970	1970	1969	2
540	20250331	114300	19055478	1970	1970	1970	1970	0
541	20250331	114200	19055478	1970	1970	1970	1970	0
542	20250331	114100	19055478	1970	1970	1970	1970	0
543	20250331	114000	19055478	1970	1970	1970	1970	0
544	20250331	113900	19055478	1970	1970	1970	1970	8
545	20250331	113800	19039718	1970	1970	1970	1970	0
546	20250331	113700	19039718	1970	1970	1970	1970	0
547	20250331	113600	19039718	1970	1970	1970	1970	0
548	20250331	113500	19039718	1970	1970	1970	1970	0
549	20250331	113400	19039718	1970	1970	1970	1970	0
550	20250331	113300	19039718	1970	1970	1970	1970	0
551	20250331	113200	19039718	1970	1970	1970	1970	0
552	20250331	113100	19039718	1970	1970	1970	1970	0
553	20250331	113000	19039718	1970	1970	1970	1970	0
554	20250331	112900	19039718	1970	1970	1970	1970	0
555	20250331	112800	19039718	1970	1970	1970	1970	0
556	20250331	112700	19039718	1970	1970	1970	1970	2
557	20250331	112600	19035778	1970	1970	1970	1970	0
558	20250331	112500	19035778	1970	1970	1970	1970	0
559	20250331	112400	19035778	1970	1970	1970	1970	0
560	20250331	112300	19035778	1970	1970	1970	1970	0
561	20250331	112200	19035778	1970	1970	1970	1970	0
562	20250331	112100	19035778	1970	1970	1970	1970	0
563	20250331	112000	19035778	1970	1970	1970	1970	0
564	20250331	111900	19035778	1970	1970	1970	1970	0
565	20250331	111800	19035778	1970	1970	1970	1970	0
566	20250331	111700	19035778	1970	1970	1970	1970	0
567	20250331	111600	19035778	1970	1970	1970	1970	0
568	20250331	111500	19035778	1970	1970	1970	1970	0
569	20250331	111400	19035778	1970	1970	1970	1970	0
570	20250331	111300	19035778	1970	1970	1970	1970	0
571	20250331	111200	19035778	1970	1970	1970	1970	0
572	20250331	111100	19035778	1970	1970	1970	1970	0
573	20250331	111000	19035778	1970	1971	1971	1970	902
574	20250331	110900	17258255	1971	1971	1971	1971	0
575	20250331	110800	17258255	1971	1971	1971	1971	50
576	20250331	110700	17159705	1971	1971	1971	1971	0
577	20250331	110600	17159705	1971	1971	1971	1971	0
578	20250331	110500	17159705	1971	1971	1971	1971	0
579	20250331	110400	17159705	1971	1971	1971	1971	0
580	20250331	110300	17159705	1971	1971	1971	1971	0
581	20250331	110200	17159705	1971	1971	1971	1971	0
582	20250331	110100	17159705	1971	1971	1971	1971	0
583	20250331	110000	17159705	1971	1971	1971	1971	0
584	20250331	105900	17159705	1971	1971	1971	1971	0
585	20250331	105800	17159705	1971	1971	1971	1971	0
586	20250331	105700	17159705	1971	1971	1971	1971	0
587	20250331	105600	17159705	1971	1971	1971	1971	0
588	20250331	105500	17159705	1971	1971	1971	1971	0
589	20250331	105400	17159705	1971	1971	1971	1971	0
590	20250331	105300	17159705	1971	1971	1971	1971	2
591	20250331	105200	17155763	1970	1970	1970	1970	0
592	20250331	105100	17155763	1970	1970	1970	1970	0
593	20250331	105000	17155763	1970	1970	1970	1970	0
594	20250331	104900	17155763	1970	1970	1970	1970	0
595	20250331	104800	17155763	1970	1970	1970	1970	0
596	20250331	104700	17155763	1970	1970	1970	1970	0
597	20250331	104600	17155763	1970	1970	1970	1970	0
598	20250331	104500	17155763	1970	1970	1970	1970	0
599	20250331	104400	17155763	1970	1976	1976	1970	1959
600	20250331	104300	13288997	1983	1983	1983	1983	0
601	20250331	104200	13288997	1983	1983	1983	1983	0
602	20250331	104100	13288997	1983	1983	1983	1983	0
603	20250331	104000	13288997	1983	1983	1983	1976	12
604	20250331	103900	13265208	1976	1976	1976	1976	0
605	20250331	103800	13265208	1976	1976	1976	1976	336
606	20250331	103700	12601272	1976	1976	1976	1976	0
607	20250331	103600	12601272	1976	1977	1977	1976	546
608	20250331	103500	11522247	1977	1977	1977	1977	0
609	20250331	103400	11522247	1977	1977	1977	1977	0
610	20250331	103300	11522247	1977	1977	1977	1977	0
611	20250331	103200	11522247	1977	1977	1977	1977	0
612	20250331	103100	11522247	1977	1977	1977	1977	0
613	20250331	103000	11522247	1977	1977	1977	1977	0
614	20250331	102900	11522247	1977	1977	1977	1977	0
615	20250331	102800	11522247	1977	1977	1977	1977	0
616	20250331	102700	11522247	1977	1977	1977	1977	0
617	20250331	102600	11522247	1977	1977	1977	1977	0
618	20250331	102500	11522247	1977	1977	1977	1977	0
619	20250331	102400	11522247	1977	1977	1977	1977	0
620	20250331	102300	11522247	1977	1977	1977	1977	156
621	20250331	102200	11213835	1977	1977	1977	1977	0
622	20250331	102100	11213835	1977	1977	1977	1977	0
623	20250331	102000	11213835	1977	1977	1977	1977	0
624	20250331	101900	11213835	1977	1977	1977	1977	616
625	20250331	101800	9996003	1983	1983	1983	1983	0
626	20250331	101700	9996003	1983	1983	1983	1983	1
627	20250331	101600	9994020	1983	1983	1983	1983	10
628	20250331	101500	9974190	1983	1983	1983	1983	0
629	20250331	101400	9974190	1983	1983	1983	1983	49
630	20250331	101300	9877023	1983	1983	1983	1983	0
631	20250331	101200	9877023	1983	1983	1983	1983	0
632	20250331	101100	9877023	1983	1983	1983	1983	0
633	20250331	101000	9877023	1983	1983	1983	1983	0
634	20250331	100900	9877023	1983	1983	1983	1983	0
635	20250331	100800	9877023	1983	1983	1983	1983	0
636	20250331	100700	9877023	1983	1983	1983	1983	0
637	20250331	100600	9877023	1983	1983	1983	1983	5
638	20250331	100500	9867108	1976	1976	1976	1976	0
639	20250331	100400	9867108	1976	1976	1976	1976	0
640	20250331	100300	9867108	1976	1976	1976	1976	0
641	20250331	100200	9867108	1976	1976	1976	1976	2
642	20250331	100100	9863156	1976	1976	1976	1976	0
643	20250331	100000	9863156	1976	1976	1976	1976	0
644	20250331	095900	9863156	1976	1976	1976	1976	0
645	20250331	095800	9863156	1976	1976	1976	1976	0
646	20250331	095700	9863156	1976	1976	1976	1976	0
647	20250331	095600	9863156	1976	1976	1976	1976	0
648	20250331	095500	9863156	1976	1976	1976	1976	0
649	20250331	095400	9863156	1976	1976	1976	1976	0
650	20250331	095300	9863156	1976	1976	1976	1976	0
651	20250331	095200	9863156	1976	1976	1976	1976	0
652	20250331	095100	9863156	1976	1976	1976	1976	110
653	20250331	095000	9645796	1983	1983	1983	1983	155
654	20250331	094900	9338431	1983	1983	1983	1983	4
655	20250331	094800	9330499	1983	1983	1983	1983	10
656	20250331	094700	9310669	1983	1983	1983	1983	0
657	20250331	094600	9310669	1983	1983	1983	1983	49
658	20250331	094500	9213502	1977	1977	1977	1977	2
659	20250331	094400	9209548	1976	1976	1976	1976	0
660	20250331	094300	9209548	1976	1976	1976	1976	0
661	20250331	094200	9209548	1976	1976	1976	1976	214
662	20250331	094100	8786684	1976	1976	1976	1976	0
663	20250331	094000	8786684	1976	1976	1976	1976	0
664	20250331	093900	8786684	1976	1976	1976	1976	0
665	20250331	093800	8786684	1976	1976	1976	1976	0
666	20250331	093700	8786684	1976	1976	1976	1976	0
667	20250331	093600	8786684	1976	1976	1976	1976	0
668	20250331	093500	8786684	1976	1976	1976	1976	326
669	20250331	093400	8142508	1976	1982	1982	1976	1200
670	20250331	093300	5765821	1982	1982	1982	1982	25
671	20250331	093200	5716271	1981	1981	1981	1981	0
672	20250331	093100	5716271	1981	1981	1981	1981	0
673	20250331	093000	5716271	1981	1981	1981	1981	0
674	20250331	092900	5716271	1981	1981	1981	1981	0
675	20250331	092800	5716271	1981	1981	1981	1981	2
676	20250331	092700	5712309	1982	1982	1982	1982	39
677	20250331	092600	5635011	1982	1983	1983	1982	8
678	20250331	092500	5619149	1983	1983	1983	1983	0
679	20250331	092400	5619149	1983	1983	1983	1983	0
680	20250331	092300	5619149	1983	1983	1983	1983	0
681	20250331	092200	5619149	1983	1983	1983	1983	1
682	20250331	092100	5617166	1983	1983	1983	1983	0
683	20250331	092000	5617166	1983	1983	1983	1983	0
684	20250331	091900	5617166	1983	1983	1983	1983	0
685	20250331	091800	5617166	1983	1983	1983	1983	0
686	20250331	091700	5617166	1983	1983	1983	1983	0
687	20250331	091600	5617166	1983	1983	1983	1983	24
688	20250331	091500	5569574	1983	1983	1983	1983	363
689	20250331	091400	4849745	1983	1983	1983	1983	0
690	20250331	091300	4849745	1983	1983	1983	1983	25
691	20250331	091200	4800170	2015	2015	2015	2015	6
692	20250331	091100	4788080	1981	1988	1988	1980	1144
693	20250331	091000	2519305	2030	2020	2030	2020	103
694	20250331	090900	2311235	2020	2000	2020	2000	90
695	20250331	090800	2131155	2000	2000	2000	2000	0
696	20250331	090700	2131155	2000	2000	2000	2000	1
697	20250331	090600	2129155	2000	2000	2000	2000	7
698	20250331	090500	2115155	2000	2000	2000	2000	0
699	20250331	090400	2115155	2000	2000	2000	2000	0
700	20250331	090300	2115155	2000	2010	2010	1985	956
701	20250331	090200	212100	2020	2020	2020	2020	0
702	20250331	090100	212100	2020	2020	2020	2020	50
703	20250331	090000	111100	2020	2020	2020	2020	55