KissMeData/160550/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	202200	108541751	1960	1960	1960	1960	593
3	20250331	202100	108541751	1960	1960	1960	1960	0
4	20250331	202000	108541751	1960	1960	1960	1960	0
5	20250331	201900	108541751	1960	1960	1960	1960	0
6	20250331	201800	108541751	1960	1960	1960	1960	0
7	20250331	201700	108541751	1960	1960	1960	1960	0
8	20250331	201600	108541751	1960	1960	1960	1960	0
9	20250331	201500	108541751	1960	1960	1960	1960	0
10	20250331	201400	108541751	1960	1960	1960	1960	0
11	20250331	201300	108541751	1960	1960	1960	1960	0
12	20250331	201200	108541751	1960	1960	1960	1960	0
13	20250331	201100	108541751	1960	1960	1960	1960	0
14	20250331	201000	108541751	1960	1960	1960	1960	0
15	20250331	200900	108541751	1960	1960	1960	1960	0
16	20250331	200800	108541751	1960	1960	1960	1960	0
17	20250331	200700	108541751	1960	1960	1960	1960	0
18	20250331	200600	108541751	1960	1960	1960	1960	0
19	20250331	200500	108541751	1960	1960	1960	1960	0
20	20250331	200400	108541751	1960	1960	1960	1960	0
21	20250331	200300	108541751	1960	1960	1960	1960	0
22	20250331	200200	108541751	1960	1960	1960	1960	0
23	20250331	200100	108541751	1960	1960	1960	1960	0
24	20250331	200000	108541751	1960	1960	1960	1960	0
25	20250331	195900	108541751	1960	1960	1960	1960	0
26	20250331	195800	108541751	1960	1960	1960	1960	0
27	20250331	195700	108541751	1960	1960	1960	1960	0
28	20250331	195600	108541751	1960	1960	1960	1960	0
29	20250331	195500	108541751	1960	1960	1960	1960	0
30	20250331	195400	108541751	1960	1960	1960	1960	0
31	20250331	195300	108541751	1960	1960	1960	1960	0
32	20250331	195200	108541751	1960	1960	1960	1960	593
33	20250331	195100	108541751	1960	1960	1960	1960	0
34	20250331	195000	108541751	1960	1960	1960	1960	0
35	20250331	194900	108541751	1960	1960	1960	1960	0
36	20250331	194800	108541751	1960	1960	1960	1960	0
37	20250331	194700	108541751	1960	1960	1960	1960	0
38	20250331	194600	108541751	1960	1960	1960	1960	0
39	20250331	194500	108541751	1960	1960	1960	1960	0
40	20250331	194400	108541751	1960	1960	1960	1960	0
41	20250331	194300	108541751	1960	1960	1960	1960	0
42	20250331	194200	108541751	1960	1960	1960	1960	0
43	20250331	194100	108541751	1960	1960	1960	1960	0
44	20250331	194000	108541751	1960	1960	1960	1960	0
45	20250331	193900	108541751	1960	1960	1960	1960	0
46	20250331	193800	108541751	1960	1960	1960	1960	0
47	20250331	193700	108541751	1960	1960	1960	1960	0
48	20250331	193600	108541751	1960	1960	1960	1960	0
49	20250331	193500	108541751	1960	1960	1960	1960	0
50	20250331	193400	108541751	1960	1960	1960	1960	0
51	20250331	193300	108541751	1960	1960	1960	1960	0
52	20250331	193200	108541751	1960	1960	1960	1960	0
53	20250331	193100	108541751	1960	1960	1960	1960	0
54	20250331	193000	108541751	1960	1960	1960	1960	0
55	20250331	192900	108541751	1960	1960	1960	1960	0
56	20250331	192800	108541751	1960	1960	1960	1960	0
57	20250331	192700	108541751	1960	1960	1960	1960	0
58	20250331	192600	108541751	1960	1960	1960	1960	0
59	20250331	192500	108541751	1960	1960	1960	1960	0
60	20250331	192400	108541751	1960	1960	1960	1960	0
61	20250331	192300	108541751	1960	1960	1960	1960	0
62	20250331	192200	108541751	1960	1960	1960	1960	593
63	20250331	192100	108541751	1960	1960	1960	1960	0
64	20250331	192000	108541751	1960	1960	1960	1960	0
65	20250331	191900	108541751	1960	1960	1960	1960	0
66	20250331	191800	108541751	1960	1960	1960	1960	0
67	20250331	191700	108541751	1960	1960	1960	1960	0
68	20250331	191600	108541751	1960	1960	1960	1960	0
69	20250331	191500	108541751	1960	1960	1960	1960	0
70	20250331	191400	108541751	1960	1960	1960	1960	0
71	20250331	191300	108541751	1960	1960	1960	1960	0
72	20250331	191200	108541751	1960	1960	1960	1960	0
73	20250331	191100	108541751	1960	1960	1960	1960	0
74	20250331	191000	108541751	1960	1960	1960	1960	0
75	20250331	190900	108541751	1960	1960	1960	1960	0
76	20250331	190800	108541751	1960	1960	1960	1960	0
77	20250331	190700	108541751	1960	1960	1960	1960	0
78	20250331	190600	108541751	1960	1960	1960	1960	0
79	20250331	190500	108541751	1960	1960	1960	1960	0
80	20250331	190400	108541751	1960	1960	1960	1960	0
81	20250331	190300	108541751	1960	1960	1960	1960	0
82	20250331	190200	108541751	1960	1960	1960	1960	0
83	20250331	190100	108541751	1960	1960	1960	1960	0
84	20250331	190000	108541751	1960	1960	1960	1960	0
85	20250331	185900	108541751	1960	1960	1960	1960	0
86	20250331	185800	108541751	1960	1960	1960	1960	0
87	20250331	185700	108541751	1960	1960	1960	1960	0
88	20250331	185600	108541751	1960	1960	1960	1960	0
89	20250331	185500	108541751	1960	1960	1960	1960	0
90	20250331	185400	108541751	1960	1960	1960	1960	0
91	20250331	185300	108541751	1960	1960	1960	1960	0
92	20250331	185200	108541751	1960	1960	1960	1960	593
93	20250331	185100	108541751	1960	1960	1960	1960	0
94	20250331	185000	108541751	1960	1960	1960	1960	0
95	20250331	184900	108541751	1960	1960	1960	1960	0
96	20250331	184800	108541751	1960	1960	1960	1960	0
97	20250331	184700	108541751	1960	1960	1960	1960	0
98	20250331	184600	108541751	1960	1960	1960	1960	0
99	20250331	184500	108541751	1960	1960	1960	1960	0
100	20250331	184400	108541751	1960	1960	1960	1960	0
101	20250331	184300	108541751	1960	1960	1960	1960	0
102	20250331	184200	108541751	1960	1960	1960	1960	0
103	20250331	184100	108541751	1960	1960	1960	1960	0
104	20250331	184000	108541751	1960	1960	1960	1960	0
105	20250331	183900	108541751	1960	1960	1960	1960	0
106	20250331	183800	108541751	1960	1960	1960	1960	0
107	20250331	183700	108541751	1960	1960	1960	1960	0
108	20250331	183600	108541751	1960	1960	1960	1960	0
109	20250331	183500	108541751	1960	1960	1960	1960	0
110	20250331	183400	108541751	1960	1960	1960	1960	0
111	20250331	183300	108541751	1960	1960	1960	1960	0
112	20250331	183200	108541751	1960	1960	1960	1960	0
113	20250331	183100	108541751	1960	1960	1960	1960	0
114	20250331	183000	108541751	1960	1960	1960	1960	0
115	20250331	182900	108541751	1960	1960	1960	1960	0
116	20250331	182800	108541751	1960	1960	1960	1960	0
117	20250331	182700	108541751	1960	1960	1960	1960	0
118	20250331	182600	108541751	1960	1960	1960	1960	0
119	20250331	182500	108541751	1960	1960	1960	1960	0
120	20250331	182400	108541751	1960	1960	1960	1960	0
121	20250331	182300	108541751	1960	1960	1960	1960	0
122	20250331	182200	108541751	1960	1960	1960	1960	593
123	20250331	182100	108541751	1960	1960	1960	1960	0
124	20250331	182000	108541751	1960	1960	1960	1960	0
125	20250331	181900	108541751	1960	1960	1960	1960	0
126	20250331	181800	108541751	1960	1960	1960	1960	0
127	20250331	181700	108541751	1960	1960	1960	1960	0
128	20250331	181600	108541751	1960	1960	1960	1960	0
129	20250331	181500	108541751	1960	1960	1960	1960	0
130	20250331	181400	108541751	1960	1960	1960	1960	0
131	20250331	181300	108541751	1960	1960	1960	1960	0
132	20250331	181200	108541751	1960	1960	1960	1960	0
133	20250331	181100	108541751	1960	1960	1960	1960	0
134	20250331	181000	108541751	1960	1960	1960	1960	0
135	20250331	180900	108541751	1960	1960	1960	1960	0
136	20250331	180800	108541751	1960	1960	1960	1960	0
137	20250331	180700	108541751	1960	1960	1960	1960	0
138	20250331	180600	108541751	1960	1960	1960	1960	0
139	20250331	180500	108541751	1960	1960	1960	1960	0
140	20250331	180400	108541751	1960	1960	1960	1960	0
141	20250331	180300	108541751	1960	1960	1960	1960	0
142	20250331	180200	108541751	1960	1960	1960	1960	0
143	20250331	180100	108541751	1960	1960	1960	1960	0
144	20250331	180000	108541751	1960	1960	1960	1960	0
145	20250331	175900	108541751	1960	1960	1960	1960	0
146	20250331	175800	108541751	1960	1960	1960	1960	0
147	20250331	175700	108541751	1960	1960	1960	1960	0
148	20250331	175600	108541751	1960	1960	1960	1960	0
149	20250331	175500	108541751	1960	1960	1960	1960	0
150	20250331	175400	108541751	1960	1960	1960	1960	0
151	20250331	175300	108541751	1960	1960	1960	1960	0
152	20250331	175200	108541751	1960	1960	1960	1960	593
153	20250331	175100	108541751	1960	1960	1960	1960	0
154	20250331	175000	108541751	1960	1960	1960	1960	0
155	20250331	174900	108541751	1960	1960	1960	1960	0
156	20250331	174800	108541751	1960	1960	1960	1960	0
157	20250331	174700	108541751	1960	1960	1960	1960	0
158	20250331	174600	108541751	1960	1960	1960	1960	0
159	20250331	174500	108541751	1960	1960	1960	1960	0
160	20250331	174400	108541751	1960	1960	1960	1960	0
161	20250331	174300	108541751	1960	1960	1960	1960	0
162	20250331	174200	108541751	1960	1960	1960	1960	0
163	20250331	174100	108541751	1960	1960	1960	1960	0
164	20250331	174000	108541751	1960	1960	1960	1960	0
165	20250331	173900	108541751	1960	1960	1960	1960	0
166	20250331	173800	108541751	1960	1960	1960	1960	0
167	20250331	173700	108541751	1960	1960	1960	1960	0
168	20250331	173600	108541751	1960	1960	1960	1960	0
169	20250331	173500	108541751	1960	1960	1960	1960	0
170	20250331	173400	108541751	1960	1960	1960	1960	0
171	20250331	173300	108541751	1960	1960	1960	1960	0
172	20250331	173200	108541751	1960	1960	1960	1960	0
173	20250331	173100	108541751	1960	1960	1960	1960	0
174	20250331	173000	108541751	1960	1960	1960	1960	0
175	20250331	172900	108541751	1960	1960	1960	1960	0
176	20250331	172800	108541751	1960	1960	1960	1960	0
177	20250331	172700	108541751	1960	1960	1960	1960	0
178	20250331	172600	108541751	1960	1960	1960	1960	0
179	20250331	172500	108541751	1960	1960	1960	1960	0
180	20250331	172400	108541751	1960	1960	1960	1960	0
181	20250331	172300	108541751	1960	1960	1960	1960	0
182	20250331	172200	108541751	1960	1960	1960	1960	593
183	20250331	172100	108541751	1960	1960	1960	1960	0
184	20250331	172000	108541751	1960	1960	1960	1960	0
185	20250331	171900	108541751	1960	1960	1960	1960	0
186	20250331	171800	108541751	1960	1960	1960	1960	0
187	20250331	171700	108541751	1960	1960	1960	1960	0
188	20250331	171600	108541751	1960	1960	1960	1960	0
189	20250331	171500	108541751	1960	1960	1960	1960	0
190	20250331	171400	108541751	1960	1960	1960	1960	0
191	20250331	171300	108541751	1960	1960	1960	1960	0
192	20250331	171200	108541751	1960	1960	1960	1960	0
193	20250331	171100	108541751	1960	1960	1960	1960	0
194	20250331	171000	108541751	1960	1960	1960	1960	0
195	20250331	170900	108541751	1960	1960	1960	1960	0
196	20250331	170800	108541751	1960	1960	1960	1960	0
197	20250331	170700	108541751	1960	1960	1960	1960	0
198	20250331	170600	108541751	1960	1960	1960	1960	0
199	20250331	170500	108541751	1960	1960	1960	1960	0
200	20250331	170400	108541751	1960	1960	1960	1960	0
201	20250331	170300	108541751	1960	1960	1960	1960	0
202	20250331	170200	108541751	1960	1960	1960	1960	0
203	20250331	170100	108541751	1960	1960	1960	1960	0
204	20250331	170000	108541751	1960	1960	1960	1960	0
205	20250331	165900	108541751	1960	1960	1960	1960	0
206	20250331	165800	108541751	1960	1960	1960	1960	0
207	20250331	165700	108541751	1960	1960	1960	1960	0
208	20250331	165600	108541751	1960	1960	1960	1960	0
209	20250331	165500	108541751	1960	1960	1960	1960	0
210	20250331	165400	108541751	1960	1960	1960	1960	0
211	20250331	165300	108541751	1960	1960	1960	1960	0
212	20250331	165200	108541751	1960	1960	1960	1960	593
213	20250331	165100	108541751	1960	1960	1960	1960	0
214	20250331	165000	108541751	1960	1960	1960	1960	0
215	20250331	164900	108541751	1960	1960	1960	1960	0
216	20250331	164800	108541751	1960	1960	1960	1960	0
217	20250331	164700	108541751	1960	1960	1960	1960	0
218	20250331	164600	108541751	1960	1960	1960	1960	0
219	20250331	164500	108541751	1960	1960	1960	1960	0
220	20250331	164400	108541751	1960	1960	1960	1960	0
221	20250331	164300	108541751	1960	1960	1960	1960	0
222	20250331	164200	108541751	1960	1960	1960	1960	0
223	20250331	164100	108541751	1960	1960	1960	1960	0
224	20250331	164000	108541751	1960	1960	1960	1960	0
225	20250331	163900	108541751	1960	1960	1960	1960	0
226	20250331	163800	108541751	1960	1960	1960	1960	0
227	20250331	163700	108541751	1960	1960	1960	1960	0
228	20250331	163600	108541751	1960	1960	1960	1960	0
229	20250331	163500	108541751	1960	1960	1960	1960	0
230	20250331	163400	108541751	1960	1960	1960	1960	0
231	20250331	163300	108541751	1960	1960	1960	1960	0
232	20250331	163200	108541751	1960	1960	1960	1960	0
233	20250331	163100	108541751	1960	1960	1960	1960	0
234	20250331	163000	108541751	1960	1960	1960	1960	0
235	20250331	162900	108541751	1960	1960	1960	1960	0
236	20250331	162800	108541751	1960	1960	1960	1960	0
237	20250331	162700	108541751	1960	1960	1960	1960	0
238	20250331	162600	108541751	1960	1960	1960	1960	0
239	20250331	162500	108541751	1960	1960	1960	1960	0
240	20250331	162400	108541751	1960	1960	1960	1960	0
241	20250331	162300	108541751	1960	1960	1960	1960	0
242	20250331	162200	108541751	1960	1960	1960	1960	593
243	20250331	162100	108541751	1960	1960	1960	1960	0
244	20250331	162000	108541751	1960	1960	1960	1960	0
245	20250331	161900	108541751	1960	1960	1960	1960	0
246	20250331	161800	108541751	1960	1960	1960	1960	0
247	20250331	161700	108541751	1960	1960	1960	1960	0
248	20250331	161600	108541751	1960	1960	1960	1960	0
249	20250331	161500	108541751	1960	1960	1960	1960	0
250	20250331	161400	108541751	1960	1960	1960	1960	0
251	20250331	161300	108541751	1960	1960	1960	1960	0
252	20250331	161200	108541751	1960	1960	1960	1960	0
253	20250331	161100	108541751	1960	1960	1960	1960	0
254	20250331	161000	108541751	1960	1960	1960	1960	0
255	20250331	160900	108541751	1960	1960	1960	1960	0
256	20250331	160800	108541751	1960	1960	1960	1960	0
257	20250331	160700	108541751	1960	1960	1960	1960	0
258	20250331	160600	108541751	1960	1960	1960	1960	0
259	20250331	160500	108541751	1960	1960	1960	1960	0
260	20250331	160400	108541751	1960	1960	1960	1960	0
261	20250331	160300	108541751	1960	1960	1960	1960	0
262	20250331	160200	108541751	1960	1960	1960	1960	0
263	20250331	160100	108541751	1960	1960	1960	1960	0
264	20250331	160000	108541751	1960	1960	1960	1960	0
265	20250331	155900	108541751	1960	1960	1960	1960	0
266	20250331	155800	108541751	1960	1960	1960	1960	0
267	20250331	155700	108541751	1960	1960	1960	1960	0
268	20250331	155600	108541751	1960	1960	1960	1960	0
269	20250331	155500	108541751	1960	1960	1960	1960	0
270	20250331	155400	108541751	1960	1960	1960	1960	0
271	20250331	155300	108541751	1960	1960	1960	1960	0
272	20250331	155200	108541751	1960	1960	1960	1960	593
273	20250331	155100	108541751	1960	1960	1960	1960	0
274	20250331	155000	108541751	1960	1960	1960	1960	0
275	20250331	154900	108541751	1960	1960	1960	1960	0
276	20250331	154800	108541751	1960	1960	1960	1960	0
277	20250331	154700	108541751	1960	1960	1960	1960	0
278	20250331	154600	108541751	1960	1960	1960	1960	0
279	20250331	154500	108541751	1960	1960	1960	1960	0
280	20250331	154400	108541751	1960	1960	1960	1960	0
281	20250331	154300	108541751	1960	1960	1960	1960	0
282	20250331	154200	108541751	1960	1960	1960	1960	0
283	20250331	154100	108541751	1960	1960	1960	1960	0
284	20250331	154000	108541751	1960	1960	1960	1960	0
285	20250331	153900	108541751	1960	1960	1960	1960	0
286	20250331	153800	108541751	1960	1960	1960	1960	0
287	20250331	153700	108541751	1960	1960	1960	1960	0
288	20250331	153600	108541751	1960	1960	1960	1960	0
289	20250331	153500	108541751	1960	1960	1960	1960	0
290	20250331	153400	108541751	1960	1960	1960	1960	0
291	20250331	153300	108541751	1960	1960	1960	1960	0
292	20250331	153200	108541751	1960	1960	1960	1960	0
293	20250331	153100	108541751	1960	1960	1960	1960	0
294	20250331	153000	108541751	1960	1960	1960	1960	593
295	20250331	152900	107379471	1960	1960	1960	1960	0
296	20250331	152800	107379471	1960	1960	1960	1960	0
297	20250331	152700	107379471	1960	1960	1960	1960	0
298	20250331	152600	107379471	1960	1960	1960	1960	0
299	20250331	152500	107379471	1960	1960	1960	1960	0
300	20250331	152400	107379471	1960	1960	1960	1960	0
301	20250331	152300	107379471	1960	1960	1960	1960	0
302	20250331	152200	107379471	1960	1960	1960	1960	0
303	20250331	152100	107379471	1960	1960	1960	1960	0
304	20250331	152000	107379471	1960	1960	1960	1960	0
305	20250331	151900	107379471	1960	1960	1960	1960	18
306	20250331	151800	107344191	1960	1960	1960	1960	80
307	20250331	151700	107187391	1960	1960	1960	1960	82
308	20250331	151600	107026671	1960	1960	1960	1960	200
309	20250331	151500	106634671	1960	1960	1960	1960	0
310	20250331	151400	106634671	1960	1960	1960	1960	82
311	20250331	151300	106473951	1960	1960	1960	1960	0
312	20250331	151200	106473951	1960	1960	1960	1960	1061
313	20250331	151100	104394391	1960	1960	1960	1960	1037
314	20250331	151000	102361871	1960	1960	1960	1960	182
315	20250331	150900	102005151	1960	1960	1960	1960	0
316	20250331	150800	102005151	1960	1960	1960	1960	0
317	20250331	150700	102005151	1960	1960	1960	1960	350
318	20250331	150600	101319151	1960	1960	1960	1960	703
319	20250331	150500	99941271	1961	1962	1962	1961	3158
320	20250331	150400	93747306	1962	1962	1962	1962	2
321	20250331	150300	93743382	1963	1963	1963	1963	0
322	20250331	150200	93743382	1963	1963	1963	1963	10
323	20250331	150100	93723752	1962	1962	1962	1962	0
324	20250331	150000	93723752	1962	1962	1962	1962	21
325	20250331	145900	93682550	1962	1962	1962	1962	0
326	20250331	145800	93682550	1962	1962	1962	1962	867
327	20250331	145700	91981496	1962	1963	1963	1962	1031
328	20250331	145600	89957663	1964	1964	1964	1964	0
329	20250331	145500	89957663	1964	1964	1964	1964	0
330	20250331	145400	89957663	1964	1964	1964	1964	51
331	20250331	145300	89857499	1963	1963	1963	1963	0
332	20250331	145200	89857499	1963	1963	1963	1963	0
333	20250331	145100	89857499	1963	1963	1963	1963	0
334	20250331	145000	89857499	1963	1963	1963	1963	53
335	20250331	144900	89753460	1963	1963	1963	1963	0
336	20250331	144800	89753460	1963	1964	1970	1963	71
337	20250331	144700	89613771	1964	1964	1964	1964	0
338	20250331	144600	89613771	1964	1964	1964	1964	0
339	20250331	144500	89613771	1964	1964	1964	1964	30
340	20250331	144400	89554851	1964	1964	1964	1964	0
341	20250331	144300	89554851	1964	1964	1964	1964	0
342	20250331	144200	89554851	1964	1964	1964	1964	0
343	20250331	144100	89554851	1964	1964	1964	1964	0
344	20250331	144000	89554851	1964	1964	1964	1964	5
345	20250331	143900	89545031	1962	1963	1963	1962	1065
346	20250331	143800	87454437	1963	1963	1964	1963	644
347	20250331	143700	86190255	1963	1963	1963	1963	31
348	20250331	143600	86129402	1963	1963	1963	1963	0
349	20250331	143500	86129402	1963	1963	1963	1963	0
350	20250331	143400	86129402	1963	1963	1963	1963	0
351	20250331	143300	86129402	1963	1963	1963	1963	208
352	20250331	143200	85721098	1964	1964	1964	1964	0
353	20250331	143100	85721098	1964	1964	1964	1964	1
354	20250331	143000	85719134	1963	1964	1964	1963	520
355	20250331	142900	84697885	1964	1964	1964	1964	0
356	20250331	142800	84697885	1964	1964	1964	1964	0
357	20250331	142700	84697885	1964	1964	1964	1964	0
358	20250331	142600	84697885	1964	1964	1964	1964	0
359	20250331	142500	84697885	1964	1964	1964	1964	87
360	20250331	142400	84527017	1964	1964	1964	1964	0
361	20250331	142300	84527017	1964	1964	1964	1964	0
362	20250331	142200	84527017	1964	1964	1964	1964	40
363	20250331	142100	84448457	1964	1964	1964	1964	1
364	20250331	142000	84446493	1965	1965	1965	1965	0
365	20250331	141900	84446493	1965	1965	1965	1965	0
366	20250331	141800	84446493	1965	1965	1965	1965	0
367	20250331	141700	84446493	1965	1965	1965	1965	5
368	20250331	141600	84436668	1964	1964	1964	1964	11
369	20250331	141500	84415064	1964	1964	1964	1964	13
370	20250331	141400	84389532	1964	1964	1964	1964	100
371	20250331	141300	84193132	1964	1964	1964	1964	0
372	20250331	141200	84193132	1964	1964	1964	1964	0
373	20250331	141100	84193132	1964	1964	1964	1964	1
374	20250331	141000	84191168	1964	1964	1964	1964	0
375	20250331	140900	84191168	1964	1964	1964	1964	0
376	20250331	140800	84191168	1964	1964	1964	1964	0
377	20250331	140700	84191168	1964	1964	1964	1964	0
378	20250331	140600	84191168	1964	1964	1964	1964	0
379	20250331	140500	84191168	1964	1964	1964	1964	8
380	20250331	140400	84175456	1965	1965	1965	1965	0
381	20250331	140300	84175456	1965	1965	1965	1965	0
382	20250331	140200	84175456	1965	1965	1965	1965	0
383	20250331	140100	84175456	1965	1965	1965	1965	22
384	20250331	140000	84132226	1965	1965	1965	1965	67
385	20250331	135900	84000571	1964	1964	1964	1964	0
386	20250331	135800	84000571	1964	1964	1964	1964	0
387	20250331	135700	84000571	1964	1964	1964	1964	448
388	20250331	135600	83120699	1964	1964	1964	1964	62
389	20250331	135500	82998931	1963	1963	1963	1963	0
390	20250331	135400	82998931	1963	1963	1963	1963	100
391	20250331	135300	82802631	1963	1963	1963	1963	0
392	20250331	135200	82802631	1963	1963	1963	1963	0
393	20250331	135100	82802631	1963	1963	1963	1963	0
394	20250331	135000	82802631	1963	1963	1963	1963	0
395	20250331	134900	82802631	1963	1963	1963	1963	0
396	20250331	134800	82802631	1963	1963	1963	1963	5
397	20250331	134700	82792816	1963	1963	1963	1963	0
398	20250331	134600	82792816	1963	1963	1963	1963	0
399	20250331	134500	82792816	1963	1963	1963	1963	0
400	20250331	134400	82792816	1963	1963	1963	1963	0
401	20250331	134300	82792816	1963	1963	1963	1963	0
402	20250331	134200	82792816	1963	1964	1964	1963	7
403	20250331	134100	82779070	1973	1973	1973	1973	0
404	20250331	134000	82779070	1973	1973	1973	1973	0
405	20250331	133900	82779070	1973	1973	1973	1973	0
406	20250331	133800	82779070	1973	1973	1973	1973	0
407	20250331	133700	82779070	1973	1973	1973	1973	0
408	20250331	133600	82779070	1973	1973	1973	1973	0
409	20250331	133500	82779070	1973	1973	1973	1973	0
410	20250331	133400	82779070	1973	1973	1973	1973	0
411	20250331	133300	82779070	1973	1973	1973	1973	0
412	20250331	133200	82779070	1973	1973	1973	1973	0
413	20250331	133100	82779070	1973	1973	1973	1973	0
414	20250331	133000	82779070	1973	1973	1973	1973	0
415	20250331	132900	82779070	1973	1973	1973	1973	0
416	20250331	132800	82779070	1973	1973	1973	1973	0
417	20250331	132700	82779070	1973	1973	1973	1973	0
418	20250331	132600	82779070	1973	1973	1973	1973	55
419	20250331	132500	82670555	1963	1963	1963	1963	0
420	20250331	132400	82670555	1963	1963	1963	1963	0
421	20250331	132300	82670555	1963	1964	1964	1963	2087
422	20250331	132200	78572434	1964	1964	1964	1964	0
423	20250331	132100	78572434	1964	1964	1964	1964	0
424	20250331	132000	78572434	1964	1964	1964	1964	100
425	20250331	131900	78376034	1964	1964	1964	1964	0
426	20250331	131800	78376034	1964	1964	1964	1964	25
427	20250331	131700	78326934	1964	1964	1964	1964	111
428	20250331	131600	78108930	1964	1964	1965	1964	502
429	20250331	131500	77123000	1965	1966	1966	1965	1610
430	20250331	131400	73959280	1967	1967	1967	1967	50
431	20250331	131300	73860930	1967	1966	1967	1966	34
432	20250331	131200	73794074	1965	1965	1965	1965	0
433	20250331	131100	73794074	1965	1965	1965	1965	0
434	20250331	131000	73794074	1965	1965	1965	1965	0
435	20250331	130900	73794074	1965	1965	1965	1965	0
436	20250331	130800	73794074	1965	1965	1965	1965	0
437	20250331	130700	73794074	1965	1965	1965	1965	0
438	20250331	130600	73794074	1965	1965	1965	1965	0
439	20250331	130500	73794074	1965	1965	1965	1965	0
440	20250331	130400	73794074	1965	1965	1965	1965	0
441	20250331	130300	73794074	1965	1965	1965	1965	2
442	20250331	130200	73790144	1975	1975	1975	1975	5
443	20250331	130100	73780269	1975	1975	1975	1975	0
444	20250331	130000	73780269	1975	1975	1975	1975	0
445	20250331	125900	73780269	1975	1975	1975	1975	0
446	20250331	125800	73780269	1975	1975	1975	1975	5
447	20250331	125700	73770394	1966	1966	1966	1966	0
448	20250331	125600	73770394	1966	1966	1966	1966	0
449	20250331	125500	73770394	1966	1966	1966	1966	438
450	20250331	125400	72909286	1966	1965	1966	1965	1000
451	20250331	125300	70943760	1965	1965	1965	1965	0
452	20250331	125200	70943760	1965	1965	1965	1965	0
453	20250331	125100	70943760	1965	1965	1965	1965	0
454	20250331	125000	70943760	1965	1965	1965	1965	0
455	20250331	124900	70943760	1965	1965	1965	1965	0
456	20250331	124800	70943760	1965	1965	1965	1965	0
457	20250331	124700	70943760	1965	1965	1965	1965	0
458	20250331	124600	70943760	1965	1965	1965	1965	0
459	20250331	124500	70943760	1965	1965	1965	1965	172
460	20250331	124400	70605780	1964	1964	1964	1964	0
461	20250331	124300	70605780	1964	1964	1964	1964	31
462	20250331	124200	70544896	1965	1965	1965	1965	1547
463	20250331	124100	67505041	1966	1966	1966	1966	0
464	20250331	124000	67505041	1966	1966	1966	1966	2
465	20250331	123900	67501109	1966	1966	1966	1966	1
466	20250331	123800	67499143	1965	1965	1965	1965	2000
467	20250331	123700	63569143	1965	1965	1965	1965	374
468	20250331	123600	62834233	1966	1966	1966	1966	0
469	20250331	123500	62834233	1966	1966	1966	1966	0
470	20250331	123400	62834233	1966	1966	1966	1966	0
471	20250331	123300	62834233	1966	1966	1966	1966	0
472	20250331	123200	62834233	1966	1966	1966	1966	10
473	20250331	123100	62814573	1965	1965	1965	1965	0
474	20250331	123000	62814573	1965	1965	1965	1965	50
475	20250331	122900	62716323	1966	1966	1966	1966	1
476	20250331	122800	62714357	1966	1966	1966	1966	0
477	20250331	122700	62714357	1966	1966	1966	1966	0
478	20250331	122600	62714357	1966	1966	1966	1966	0
479	20250331	122500	62714357	1966	1966	1966	1966	5
480	20250331	122400	62704527	1966	1966	1966	1966	0
481	20250331	122300	62704527	1966	1966	1966	1966	0
482	20250331	122200	62704527	1966	1966	1966	1966	0
483	20250331	122100	62704527	1966	1966	1966	1966	0
484	20250331	122000	62704527	1966	1966	1966	1966	0
485	20250331	121900	62704527	1966	1966	1966	1966	0
486	20250331	121800	62704527	1966	1966	1966	1966	0
487	20250331	121700	62704527	1966	1966	1966	1966	0
488	20250331	121600	62704527	1966	1966	1966	1966	1
489	20250331	121500	62702561	1965	1965	1965	1965	0
490	20250331	121400	62702561	1965	1965	1965	1965	0
491	20250331	121300	62702561	1965	1965	1965	1965	0
492	20250331	121200	62702561	1965	1965	1965	1965	0
493	20250331	121100	62702561	1965	1966	1966	1965	481
494	20250331	121000	61757217	1967	1967	1967	1967	0
495	20250331	120900	61757217	1967	1967	1967	1967	0
496	20250331	120800	61757217	1967	1967	1967	1967	0
497	20250331	120700	61757217	1967	1967	1967	1967	0
498	20250331	120600	61757217	1967	1967	1967	1967	0
499	20250331	120500	61757217	1967	1967	1967	1967	15
500	20250331	120400	61727712	1967	1967	1967	1967	0
501	20250331	120300	61727712	1967	1967	1967	1967	0
502	20250331	120200	61727712	1967	1967	1967	1967	0
503	20250331	120100	61727712	1967	1967	1967	1967	0
504	20250331	120000	61727712	1967	1967	1967	1967	0
505	20250331	115900	61727712	1967	1967	1967	1967	0
506	20250331	115800	61727712	1967	1967	1967	1967	35
507	20250331	115700	61658867	1967	1967	1967	1967	0
508	20250331	115600	61658867	1967	1967	1967	1967	0
509	20250331	115500	61658867	1967	1967	1967	1966	1783
510	20250331	115400	58153471	1976	1976	1976	1976	1
511	20250331	115300	58151495	1966	1966	1966	1966	0
512	20250331	115200	58151495	1966	1966	1966	1966	0
513	20250331	115100	58151495	1966	1966	1966	1966	0
514	20250331	115000	58151495	1966	1966	1966	1966	0
515	20250331	114900	58151495	1966	1966	1966	1966	0
516	20250331	114800	58151495	1966	1966	1966	1966	0
517	20250331	114700	58151495	1966	1966	1966	1966	0
518	20250331	114600	58151495	1966	1966	1966	1966	0
519	20250331	114500	58151495	1966	1966	1966	1966	0
520	20250331	114400	58151495	1966	1966	1966	1966	0
521	20250331	114300	58151495	1966	1966	1966	1966	0
522	20250331	114200	58151495	1966	1966	1966	1966	0
523	20250331	114100	58151495	1966	1966	1966	1966	10
524	20250331	114000	58131835	1976	1976	1976	1976	0
525	20250331	113900	58131835	1976	1976	1976	1976	0
526	20250331	113800	58131835	1976	1976	1976	1976	0
527	20250331	113700	58131835	1976	1976	1976	1976	0
528	20250331	113600	58131835	1976	1976	1976	1976	5
529	20250331	113500	58121955	1966	1966	1966	1966	0
530	20250331	113400	58121955	1966	1966	1966	1966	0
531	20250331	113300	58121955	1966	1966	1966	1966	0
532	20250331	113200	58121955	1966	1966	1966	1966	0
533	20250331	113100	58121955	1966	1966	1966	1966	0
534	20250331	113000	58121955	1966	1966	1966	1966	0
535	20250331	112900	58121955	1966	1966	1966	1966	0
536	20250331	112800	58121955	1966	1966	1966	1966	0
537	20250331	112700	58121955	1966	1966	1966	1966	0
538	20250331	112600	58121955	1966	1966	1966	1966	0
539	20250331	112500	58121955	1966	1966	1966	1966	0
540	20250331	112400	58121955	1966	1966	1966	1966	0
541	20250331	112300	58121955	1966	1966	1966	1966	0
542	20250331	112200	58121955	1966	1966	1966	1966	0
543	20250331	112100	58121955	1966	1966	1966	1966	10
544	20250331	112000	58102295	1969	1969	1969	1969	0
545	20250331	111900	58102295	1969	1969	1969	1969	0
546	20250331	111800	58102295	1969	1969	1969	1969	19
547	20250331	111700	58064884	1966	1966	1966	1966	0
548	20250331	111600	58064884	1966	1966	1966	1966	0
549	20250331	111500	58064884	1966	1966	1966	1966	0
550	20250331	111400	58064884	1966	1966	1966	1966	0
551	20250331	111300	58064884	1966	1966	1966	1966	0
552	20250331	111200	58064884	1966	1966	1966	1966	0
553	20250331	111100	58064884	1966	1966	1966	1966	0
554	20250331	111000	58064884	1966	1966	1966	1966	0
555	20250331	110900	58064884	1966	1966	1966	1966	1000
556	20250331	110800	56098884	1967	1967	1967	1967	0
557	20250331	110700	56098884	1967	1967	1967	1967	0
558	20250331	110600	56098884	1967	1967	1967	1967	0
559	20250331	110500	56098884	1967	1967	1967	1967	0
560	20250331	110400	56098884	1967	1967	1967	1967	10
561	20250331	110300	56079214	1967	1967	1967	1967	1
562	20250331	110200	56077247	1966	1966	1966	1966	0
563	20250331	110100	56077247	1966	1966	1966	1966	0
564	20250331	110000	56077247	1966	1967	1967	1966	4
565	20250331	105900	56069380	1966	1966	1966	1966	70
566	20250331	105800	55931760	1967	1967	1967	1967	25
567	20250331	105700	55882585	1968	1968	1968	1968	0
568	20250331	105600	55882585	1968	1968	1968	1968	0
569	20250331	105500	55882585	1968	1968	1968	1968	0
570	20250331	105400	55882585	1968	1968	1968	1968	0
571	20250331	105300	55882585	1968	1968	1968	1968	0
572	20250331	105200	55882585	1968	1968	1968	1968	1
573	20250331	105100	55880617	1967	1967	1967	1967	0
574	20250331	105000	55880617	1967	1967	1967	1967	0
575	20250331	104900	55880617	1967	1970	1970	1967	40
576	20250331	104800	55801925	1978	1978	1978	1978	0
577	20250331	104700	55801925	1978	1978	1978	1978	0
578	20250331	104600	55801925	1978	1978	1978	1978	0
579	20250331	104500	55801925	1978	1970	1978	1970	4648
580	20250331	104400	46645357	1970	1970	1970	1970	0
581	20250331	104300	46645357	1970	1970	1970	1970	353
582	20250331	104200	45949947	1971	1971	1971	1971	271
583	20250331	104100	45415806	1975	1975	1975	1975	0
584	20250331	104000	45415806	1975	1975	1975	1975	0
585	20250331	103900	45415806	1975	1975	1975	1975	6
586	20250331	103800	45403956	1966	1967	1967	1966	445
587	20250331	103700	44529057	1967	1968	1968	1967	2000
588	20250331	103600	40595048	1968	1968	1968	1968	0
589	20250331	103500	40595048	1968	1968	1968	1968	0
590	20250331	103400	40595048	1968	1968	1968	1968	0
591	20250331	103300	40595048	1968	1968	1968	1968	0
592	20250331	103200	40595048	1968	1968	1968	1968	1000
593	20250331	103100	38627048	1968	1968	1968	1968	229
594	20250331	103000	38176376	1975	1976	1976	1975	362
595	20250331	102900	37461268	1977	1977	1977	1977	0
596	20250331	102800	37461268	1977	1977	1977	1977	51
597	20250331	102700	37360441	1978	1978	1978	1978	0
598	20250331	102600	37360441	1978	1978	1978	1978	0
599	20250331	102500	37360441	1978	1978	1978	1978	0
600	20250331	102400	37360441	1978	1978	1978	1978	0
601	20250331	102300	37360441	1978	1978	1978	1978	0
602	20250331	102200	37360441	1978	1978	1978	1978	0
603	20250331	102100	37360441	1978	1978	1978	1978	0
604	20250331	102000	37360441	1978	1978	1978	1978	0
605	20250331	101900	37360441	1978	1978	1978	1978	0
606	20250331	101800	37360441	1978	1978	1978	1978	0
607	20250331	101700	37360441	1978	1978	1978	1978	0
608	20250331	101600	37360441	1978	1978	1978	1978	0
609	20250331	101500	37360441	1978	1978	1978	1978	71
610	20250331	101400	37220003	1976	1976	1976	1976	0
611	20250331	101300	37220003	1976	1977	1977	1976	92
612	20250331	101200	37038161	1978	1978	1978	1978	0
613	20250331	101100	37038161	1978	1978	1978	1978	0
614	20250331	101000	37038161	1978	1978	1978	1978	300
615	20250331	100900	36444761	1978	1978	1978	1978	1
616	20250331	100800	36442783	1979	1979	1979	1979	0
617	20250331	100700	36442783	1979	1979	1979	1979	100
618	20250331	100600	36244883	1977	1977	1977	1977	22
619	20250331	100500	36201389	1977	1977	1977	1977	128
620	20250331	100400	35948333	1977	1977	1977	1977	0
621	20250331	100300	35948333	1977	1977	1977	1977	0
622	20250331	100200	35948333	1977	1977	1977	1977	1
623	20250331	100100	35946356	1968	1968	1968	1968	0
624	20250331	100000	35946356	1968	1968	1968	1968	0
625	20250331	095900	35946356	1968	1968	1968	1968	0
626	20250331	095800	35946356	1968	1968	1968	1968	0
627	20250331	095700	35946356	1968	1966	1968	1966	319
628	20250331	095600	35319138	1966	1966	1966	1966	0
629	20250331	095500	35319138	1966	1965	1966	1965	36
630	20250331	095400	35248365	1965	1965	1965	1965	0
631	20250331	095300	35248365	1965	1965	1965	1965	1
632	20250331	095200	35246400	1965	1965	1965	1965	2
633	20250331	095100	35242470	1965	1965	1965	1965	9
634	20250331	095000	35224785	1965	1965	1965	1959	13
635	20250331	094900	35199273	1965	1965	1965	1965	3
636	20250331	094800	35193378	1962	1962	1962	1962	0
637	20250331	094700	35193378	1962	1962	1962	1962	0
638	20250331	094600	35193378	1962	1959	1962	1959	2
639	20250331	094500	35189457	1964	1964	1964	1964	1
640	20250331	094400	35187493	1964	1964	1964	1964	0
641	20250331	094300	35187493	1964	1964	1964	1964	0
642	20250331	094200	35187493	1964	1964	1964	1964	0
643	20250331	094100	35187493	1964	1964	1964	1964	0
644	20250331	094000	35187493	1964	1964	1964	1964	1
645	20250331	093900	35185529	1959	1959	1959	1959	109
646	20250331	093800	34971998	1959	1959	1959	1959	0
647	20250331	093700	34971998	1959	1959	1959	1959	0
648	20250331	093600	34971998	1959	1959	1959	1959	0
649	20250331	093500	34971998	1959	1959	1959	1959	0
650	20250331	093400	34971998	1959	1959	1959	1959	0
651	20250331	093300	34971998	1959	1961	1961	1959	207
652	20250331	093200	34566223	1961	1961	1961	1961	0
653	20250331	093100	34566223	1961	1961	1961	1961	0
654	20250331	093000	34566223	1961	1961	1961	1961	0
655	20250331	092900	34566223	1961	1961	1961	1961	0
656	20250331	092800	34566223	1961	1961	1961	1961	6
657	20250331	092700	34554457	1962	1966	1966	1962	201
658	20250331	092600	34159691	1960	1953	1960	1953	4456
659	20250331	092500	25456787	1960	1960	1960	1960	0
660	20250331	092400	25456787	1960	1953	1960	1953	297
661	20250331	092300	24876600	1953	1953	1953	1952	152
662	20250331	092200	24579745	1953	1955	1955	1953	144
663	20250331	092100	24298510	1952	1952	1952	1952	0
664	20250331	092000	24298510	1952	1952	1952	1952	0
665	20250331	091900	24298510	1952	1960	1960	1952	535
666	20250331	091800	23253910	1960	1959	1960	1959	100
667	20250331	091700	23057911	1960	1960	1960	1960	2
668	20250331	091600	23053991	1951	1951	1951	1951	0
669	20250331	091500	23053991	1951	1951	1951	1951	0
670	20250331	091400	23053991	1951	1951	1951	1951	80
671	20250331	091300	22897911	1955	1955	1955	1955	100
672	20250331	091200	22702411	1959	1956	1959	1956	2339
673	20250331	091100	18125034	1957	1957	1957	1957	27
674	20250331	091000	18072195	1957	1951	1957	1950	216
675	20250331	090900	17649999	1950	1950	1953	1950	500
676	20250331	090800	16674996	1950	1950	1950	1949	236
677	20250331	090700	16214797	1950	1951	1951	1950	402
678	20250331	090600	15430893	1951	1955	1955	1951	142
679	20250331	090500	15153718	1957	1957	1957	1956	3519
680	20250331	090400	8267036	1960	1965	1965	1958	1887
681	20250331	090300	4567993	1965	1980	1980	1965	510
682	20250331	090200	3559770	1980	1986	1986	1980	1456
683	20250331	090100	676569	1987	1988	1988	1987	11
684	20250331	090000	654702	1989	1990	1990	1989	329