KissMeData/048770/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	194300	24050071	1965	1965	1965	1965	653
3	20250331	194200	24050071	1965	1965	1965	1965	0
4	20250331	194100	24050071	1965	1965	1965	1965	0
5	20250331	194000	24050071	1965	1965	1965	1965	0
6	20250331	193900	24050071	1965	1965	1965	1965	0
7	20250331	193800	24050071	1965	1965	1965	1965	0
8	20250331	193700	24050071	1965	1965	1965	1965	0
9	20250331	193600	24050071	1965	1965	1965	1965	0
10	20250331	193500	24050071	1965	1965	1965	1965	0
11	20250331	193400	24050071	1965	1965	1965	1965	0
12	20250331	193300	24050071	1965	1965	1965	1965	0
13	20250331	193200	24050071	1965	1965	1965	1965	0
14	20250331	193100	24050071	1965	1965	1965	1965	0
15	20250331	193000	24050071	1965	1965	1965	1965	0
16	20250331	192900	24050071	1965	1965	1965	1965	0
17	20250331	192800	24050071	1965	1965	1965	1965	0
18	20250331	192700	24050071	1965	1965	1965	1965	0
19	20250331	192600	24050071	1965	1965	1965	1965	0
20	20250331	192500	24050071	1965	1965	1965	1965	0
21	20250331	192400	24050071	1965	1965	1965	1965	0
22	20250331	192300	24050071	1965	1965	1965	1965	0
23	20250331	192200	24050071	1965	1965	1965	1965	0
24	20250331	192100	24050071	1965	1965	1965	1965	0
25	20250331	192000	24050071	1965	1965	1965	1965	0
26	20250331	191900	24050071	1965	1965	1965	1965	0
27	20250331	191800	24050071	1965	1965	1965	1965	0
28	20250331	191700	24050071	1965	1965	1965	1965	0
29	20250331	191600	24050071	1965	1965	1965	1965	0
30	20250331	191500	24050071	1965	1965	1965	1965	0
31	20250331	191400	24050071	1965	1965	1965	1965	0
32	20250331	191300	24050071	1965	1965	1965	1965	653
33	20250331	191200	24050071	1965	1965	1965	1965	0
34	20250331	191100	24050071	1965	1965	1965	1965	0
35	20250331	191000	24050071	1965	1965	1965	1965	0
36	20250331	190900	24050071	1965	1965	1965	1965	0
37	20250331	190800	24050071	1965	1965	1965	1965	0
38	20250331	190700	24050071	1965	1965	1965	1965	0
39	20250331	190600	24050071	1965	1965	1965	1965	0
40	20250331	190500	24050071	1965	1965	1965	1965	0
41	20250331	190400	24050071	1965	1965	1965	1965	0
42	20250331	190300	24050071	1965	1965	1965	1965	0
43	20250331	190200	24050071	1965	1965	1965	1965	0
44	20250331	190100	24050071	1965	1965	1965	1965	0
45	20250331	190000	24050071	1965	1965	1965	1965	0
46	20250331	185900	24050071	1965	1965	1965	1965	0
47	20250331	185800	24050071	1965	1965	1965	1965	0
48	20250331	185700	24050071	1965	1965	1965	1965	0
49	20250331	185600	24050071	1965	1965	1965	1965	0
50	20250331	185500	24050071	1965	1965	1965	1965	0
51	20250331	185400	24050071	1965	1965	1965	1965	0
52	20250331	185300	24050071	1965	1965	1965	1965	0
53	20250331	185200	24050071	1965	1965	1965	1965	0
54	20250331	185100	24050071	1965	1965	1965	1965	0
55	20250331	185000	24050071	1965	1965	1965	1965	0
56	20250331	184900	24050071	1965	1965	1965	1965	0
57	20250331	184800	24050071	1965	1965	1965	1965	0
58	20250331	184700	24050071	1965	1965	1965	1965	0
59	20250331	184600	24050071	1965	1965	1965	1965	0
60	20250331	184500	24050071	1965	1965	1965	1965	0
61	20250331	184400	24050071	1965	1965	1965	1965	0
62	20250331	184300	24050071	1965	1965	1965	1965	653
63	20250331	184200	24050071	1965	1965	1965	1965	0
64	20250331	184100	24050071	1965	1965	1965	1965	0
65	20250331	184000	24050071	1965	1965	1965	1965	0
66	20250331	183900	24050071	1965	1965	1965	1965	0
67	20250331	183800	24050071	1965	1965	1965	1965	0
68	20250331	183700	24050071	1965	1965	1965	1965	0
69	20250331	183600	24050071	1965	1965	1965	1965	0
70	20250331	183500	24050071	1965	1965	1965	1965	0
71	20250331	183400	24050071	1965	1965	1965	1965	0
72	20250331	183300	24050071	1965	1965	1965	1965	0
73	20250331	183200	24050071	1965	1965	1965	1965	0
74	20250331	183100	24050071	1965	1965	1965	1965	0
75	20250331	183000	24050071	1965	1965	1965	1965	0
76	20250331	182900	24050071	1965	1965	1965	1965	0
77	20250331	182800	24050071	1965	1965	1965	1965	0
78	20250331	182700	24050071	1965	1965	1965	1965	0
79	20250331	182600	24050071	1965	1965	1965	1965	0
80	20250331	182500	24050071	1965	1965	1965	1965	0
81	20250331	182400	24050071	1965	1965	1965	1965	0
82	20250331	182300	24050071	1965	1965	1965	1965	0
83	20250331	182200	24050071	1965	1965	1965	1965	0
84	20250331	182100	24050071	1965	1965	1965	1965	0
85	20250331	182000	24050071	1965	1965	1965	1965	0
86	20250331	181900	24050071	1965	1965	1965	1965	0
87	20250331	181800	24050071	1965	1965	1965	1965	0
88	20250331	181700	24050071	1965	1965	1965	1965	0
89	20250331	181600	24050071	1965	1965	1965	1965	0
90	20250331	181500	24050071	1965	1965	1965	1965	0
91	20250331	181400	24050071	1965	1965	1965	1965	0
92	20250331	181300	24050071	1965	1965	1965	1965	653
93	20250331	181200	24050071	1965	1965	1965	1965	0
94	20250331	181100	24050071	1965	1965	1965	1965	0
95	20250331	181000	24050071	1965	1965	1965	1965	0
96	20250331	180900	24050071	1965	1965	1965	1965	0
97	20250331	180800	24050071	1965	1965	1965	1965	0
98	20250331	180700	24050071	1965	1965	1965	1965	0
99	20250331	180600	24050071	1965	1965	1965	1965	0
100	20250331	180500	24050071	1965	1965	1965	1965	0
101	20250331	180400	24050071	1965	1965	1965	1965	0
102	20250331	180300	24050071	1965	1965	1965	1965	0
103	20250331	180200	24050071	1965	1965	1965	1965	0
104	20250331	180100	24050071	1965	1965	1965	1965	0
105	20250331	180000	24050071	1965	1965	1965	1965	0
106	20250331	175900	24050071	1965	1965	1965	1965	0
107	20250331	175800	24050071	1965	1965	1965	1965	0
108	20250331	175700	24050071	1965	1965	1965	1965	0
109	20250331	175600	24050071	1965	1965	1965	1965	0
110	20250331	175500	24050071	1965	1965	1965	1965	0
111	20250331	175400	24050071	1965	1965	1965	1965	0
112	20250331	175300	24050071	1965	1965	1965	1965	0
113	20250331	175200	24050071	1965	1965	1965	1965	0
114	20250331	175100	24050071	1965	1965	1965	1965	0
115	20250331	175000	24050071	1965	1965	1965	1965	0
116	20250331	174900	24050071	1965	1965	1965	1965	0
117	20250331	174800	24050071	1965	1965	1965	1965	0
118	20250331	174700	24050071	1965	1965	1965	1965	0
119	20250331	174600	24050071	1965	1965	1965	1965	0
120	20250331	174500	24050071	1965	1965	1965	1965	0
121	20250331	174400	24050071	1965	1965	1965	1965	0
122	20250331	174300	24050071	1965	1965	1965	1965	653
123	20250331	174200	24050071	1965	1965	1965	1965	0
124	20250331	174100	24050071	1965	1965	1965	1965	0
125	20250331	174000	24050071	1965	1965	1965	1965	0
126	20250331	173900	24050071	1965	1965	1965	1965	0
127	20250331	173800	24050071	1965	1965	1965	1965	0
128	20250331	173700	24050071	1965	1965	1965	1965	0
129	20250331	173600	24050071	1965	1965	1965	1965	0
130	20250331	173500	24050071	1965	1965	1965	1965	0
131	20250331	173400	24050071	1965	1965	1965	1965	0
132	20250331	173300	24050071	1965	1965	1965	1965	0
133	20250331	173200	24050071	1965	1965	1965	1965	0
134	20250331	173100	24050071	1965	1965	1965	1965	0
135	20250331	173000	24050071	1965	1965	1965	1965	0
136	20250331	172900	24050071	1965	1965	1965	1965	0
137	20250331	172800	24050071	1965	1965	1965	1965	0
138	20250331	172700	24050071	1965	1965	1965	1965	0
139	20250331	172600	24050071	1965	1965	1965	1965	0
140	20250331	172500	24050071	1965	1965	1965	1965	0
141	20250331	172400	24050071	1965	1965	1965	1965	0
142	20250331	172300	24050071	1965	1965	1965	1965	0
143	20250331	172200	24050071	1965	1965	1965	1965	0
144	20250331	172100	24050071	1965	1965	1965	1965	0
145	20250331	172000	24050071	1965	1965	1965	1965	0
146	20250331	171900	24050071	1965	1965	1965	1965	0
147	20250331	171800	24050071	1965	1965	1965	1965	0
148	20250331	171700	24050071	1965	1965	1965	1965	0
149	20250331	171600	24050071	1965	1965	1965	1965	0
150	20250331	171500	24050071	1965	1965	1965	1965	0
151	20250331	171400	24050071	1965	1965	1965	1965	0
152	20250331	171300	24050071	1965	1965	1965	1965	653
153	20250331	171200	24050071	1965	1965	1965	1965	0
154	20250331	171100	24050071	1965	1965	1965	1965	0
155	20250331	171000	24050071	1965	1965	1965	1965	0
156	20250331	170900	24050071	1965	1965	1965	1965	0
157	20250331	170800	24050071	1965	1965	1965	1965	0
158	20250331	170700	24050071	1965	1965	1965	1965	0
159	20250331	170600	24050071	1965	1965	1965	1965	0
160	20250331	170500	24050071	1965	1965	1965	1965	0
161	20250331	170400	24050071	1965	1965	1965	1965	0
162	20250331	170300	24050071	1965	1965	1965	1965	0
163	20250331	170200	24050071	1965	1965	1965	1965	0
164	20250331	170100	24050071	1965	1965	1965	1965	0
165	20250331	170000	24050071	1965	1965	1965	1965	0
166	20250331	165900	24050071	1965	1965	1965	1965	0
167	20250331	165800	24050071	1965	1965	1965	1965	0
168	20250331	165700	24050071	1965	1965	1965	1965	0
169	20250331	165600	24050071	1965	1965	1965	1965	0
170	20250331	165500	24050071	1965	1965	1965	1965	0
171	20250331	165400	24050071	1965	1965	1965	1965	0
172	20250331	165300	24050071	1965	1965	1965	1965	0
173	20250331	165200	24050071	1965	1965	1965	1965	0
174	20250331	165100	24050071	1965	1965	1965	1965	0
175	20250331	165000	24050071	1965	1965	1965	1965	0
176	20250331	164900	24050071	1965	1965	1965	1965	0
177	20250331	164800	24050071	1965	1965	1965	1965	0
178	20250331	164700	24050071	1965	1965	1965	1965	0
179	20250331	164600	24050071	1965	1965	1965	1965	0
180	20250331	164500	24050071	1965	1965	1965	1965	0
181	20250331	164400	24050071	1965	1965	1965	1965	0
182	20250331	164300	24050071	1965	1965	1965	1965	653
183	20250331	164200	24050071	1965	1965	1965	1965	0
184	20250331	164100	24050071	1965	1965	1965	1965	0
185	20250331	164000	24050071	1965	1965	1965	1965	0
186	20250331	163900	24050071	1965	1965	1965	1965	0
187	20250331	163800	24050071	1965	1965	1965	1965	0
188	20250331	163700	24050071	1965	1965	1965	1965	0
189	20250331	163600	24050071	1965	1965	1965	1965	0
190	20250331	163500	24050071	1965	1965	1965	1965	0
191	20250331	163400	24050071	1965	1965	1965	1965	0
192	20250331	163300	24050071	1965	1965	1965	1965	0
193	20250331	163200	24050071	1965	1965	1965	1965	0
194	20250331	163100	24050071	1965	1965	1965	1965	0
195	20250331	163000	24050071	1965	1965	1965	1965	0
196	20250331	162900	24050071	1965	1965	1965	1965	0
197	20250331	162800	24050071	1965	1965	1965	1965	0
198	20250331	162700	24050071	1965	1965	1965	1965	0
199	20250331	162600	24050071	1965	1965	1965	1965	0
200	20250331	162500	24050071	1965	1965	1965	1965	0
201	20250331	162400	24050071	1965	1965	1965	1965	0
202	20250331	162300	24050071	1965	1965	1965	1965	0
203	20250331	162200	24050071	1965	1965	1965	1965	0
204	20250331	162100	24050071	1965	1965	1965	1965	0
205	20250331	162000	24050071	1965	1965	1965	1965	0
206	20250331	161900	24050071	1965	1965	1965	1965	0
207	20250331	161800	24050071	1965	1965	1965	1965	0
208	20250331	161700	24050071	1965	1965	1965	1965	0
209	20250331	161600	24050071	1965	1965	1965	1965	0
210	20250331	161500	24050071	1965	1965	1965	1965	0
211	20250331	161400	24050071	1965	1965	1965	1965	0
212	20250331	161300	24050071	1965	1965	1965	1965	653
213	20250331	161200	24050071	1965	1965	1965	1965	0
214	20250331	161100	24050071	1965	1965	1965	1965	0
215	20250331	161000	24050071	1965	1965	1965	1965	0
216	20250331	160900	24050071	1965	1965	1965	1965	0
217	20250331	160800	24050071	1965	1965	1965	1965	0
218	20250331	160700	24050071	1965	1965	1965	1965	0
219	20250331	160600	24050071	1965	1965	1965	1965	0
220	20250331	160500	24050071	1965	1965	1965	1965	0
221	20250331	160400	24050071	1965	1965	1965	1965	0
222	20250331	160300	24050071	1965	1965	1965	1965	0
223	20250331	160200	24050071	1965	1965	1965	1965	0
224	20250331	160100	24050071	1965	1965	1965	1965	0
225	20250331	160000	24050071	1965	1965	1965	1965	0
226	20250331	155900	24050071	1965	1965	1965	1965	0
227	20250331	155800	24050071	1965	1965	1965	1965	0
228	20250331	155700	24050071	1965	1965	1965	1965	0
229	20250331	155600	24050071	1965	1965	1965	1965	0
230	20250331	155500	24050071	1965	1965	1965	1965	0
231	20250331	155400	24050071	1965	1965	1965	1965	0
232	20250331	155300	24050071	1965	1965	1965	1965	0
233	20250331	155200	24050071	1965	1965	1965	1965	0
234	20250331	155100	24050071	1965	1965	1965	1965	0
235	20250331	155000	24050071	1965	1965	1965	1965	0
236	20250331	154900	24050071	1965	1965	1965	1965	0
237	20250331	154800	24050071	1965	1965	1965	1965	0
238	20250331	154700	24050071	1965	1965	1965	1965	0
239	20250331	154600	24050071	1965	1965	1965	1965	0
240	20250331	154500	24050071	1965	1965	1965	1965	0
241	20250331	154400	24050071	1965	1965	1965	1965	0
242	20250331	154300	24050071	1965	1965	1965	1965	653
243	20250331	154200	24050071	1965	1965	1965	1965	0
244	20250331	154100	24050071	1965	1965	1965	1965	0
245	20250331	154000	24050071	1965	1965	1965	1965	0
246	20250331	153900	24050071	1965	1965	1965	1965	0
247	20250331	153800	24050071	1965	1965	1965	1965	0
248	20250331	153700	24050071	1965	1965	1965	1965	0
249	20250331	153600	24050071	1965	1965	1965	1965	0
250	20250331	153500	24050071	1965	1965	1965	1965	0
251	20250331	153400	24050071	1965	1965	1965	1965	0
252	20250331	153300	24050071	1965	1965	1965	1965	0
253	20250331	153200	24050071	1965	1965	1965	1965	0
254	20250331	153100	24050071	1965	1965	1965	1965	0
255	20250331	153000	24050071	1965	1965	1965	1965	653
256	20250331	152900	22766926	1935	1935	1935	1935	0
257	20250331	152800	22766926	1935	1935	1935	1935	0
258	20250331	152700	22766926	1935	1935	1935	1935	0
259	20250331	152600	22766926	1935	1935	1935	1935	0
260	20250331	152500	22766926	1935	1935	1935	1935	0
261	20250331	152400	22766926	1935	1935	1935	1935	0
262	20250331	152300	22766926	1935	1935	1935	1935	0
263	20250331	152200	22766926	1935	1935	1935	1935	0
264	20250331	152100	22766926	1935	1935	1935	1935	0
265	20250331	152000	22766926	1935	1935	1935	1935	0
266	20250331	151900	22766926	1935	1935	1935	1934	171
267	20250331	151800	22436126	1936	1936	1936	1936	0
268	20250331	151700	22436126	1936	1936	1936	1936	0
269	20250331	151600	22436126	1936	1940	1940	1935	302
270	20250331	151500	21850605	1941	1941	1941	1941	20
271	20250331	151400	21811785	1941	1941	1941	1941	2
272	20250331	151300	21807903	1941	1941	1941	1941	0
273	20250331	151200	21807903	1941	1941	1941	1941	0
274	20250331	151100	21807903	1941	1941	1941	1941	93
275	20250331	151000	21627390	1950	1950	1950	1950	2
276	20250331	150900	21623490	1951	1951	1951	1951	0
277	20250331	150800	21623490	1951	1951	1951	1951	0
278	20250331	150700	21623490	1951	1951	1951	1951	0
279	20250331	150600	21623490	1951	1951	1951	1951	0
280	20250331	150500	21623490	1951	1951	1951	1951	0
281	20250331	150400	21623490	1951	1951	1951	1951	0
282	20250331	150300	21623490	1951	1942	1951	1941	127
283	20250331	150200	21376638	1942	1942	1942	1942	0
284	20250331	150100	21376638	1942	1942	1942	1942	1
285	20250331	150000	21374696	1944	1944	1944	1944	0
286	20250331	145900	21374696	1944	1944	1944	1944	8
287	20250331	145800	21359144	1944	1944	1944	1944	0
288	20250331	145700	21359144	1944	1944	1944	1944	0
289	20250331	145600	21359144	1944	1944	1944	1944	0
290	20250331	145500	21359144	1944	1944	1944	1944	0
291	20250331	145400	21359144	1944	1944	1944	1944	0
292	20250331	145300	21359144	1944	1944	1944	1944	0
293	20250331	145200	21359144	1944	1944	1944	1944	0
294	20250331	145100	21359144	1944	1944	1944	1944	10
295	20250331	145000	21339704	1944	1944	1944	1944	0
296	20250331	144900	21339704	1944	1943	1944	1941	38
297	20250331	144800	21265925	1944	1944	1944	1944	0
298	20250331	144700	21265925	1944	1944	1944	1944	0
299	20250331	144600	21265925	1944	1944	1944	1944	0
300	20250331	144500	21265925	1944	1944	1944	1944	0
301	20250331	144400	21265925	1944	1944	1944	1944	0
302	20250331	144300	21265925	1944	1944	1944	1944	0
303	20250331	144200	21265925	1944	1944	1944	1944	0
304	20250331	144100	21265925	1944	1944	1944	1944	0
305	20250331	144000	21265925	1944	1944	1944	1944	0
306	20250331	143900	21265925	1944	1946	1946	1944	157
307	20250331	143800	20960660	1947	1947	1947	1947	0
308	20250331	143700	20960660	1947	1947	1947	1947	0
309	20250331	143600	20960660	1947	1947	1947	1947	0
310	20250331	143500	20960660	1947	1947	1947	1947	0
311	20250331	143400	20960660	1947	1947	1947	1947	0
312	20250331	143300	20960660	1947	1947	1947	1947	0
313	20250331	143200	20960660	1947	1947	1947	1947	0
314	20250331	143100	20960660	1947	1947	1947	1947	0
315	20250331	143000	20960660	1947	1947	1947	1947	0
316	20250331	142900	20960660	1947	1947	1947	1947	0
317	20250331	142800	20960660	1947	1947	1947	1947	4
318	20250331	142700	20952872	1947	1947	1947	1947	0
319	20250331	142600	20952872	1947	1947	1947	1947	0
320	20250331	142500	20952872	1947	1947	1947	1947	0
321	20250331	142400	20952872	1947	1947	1947	1947	0
322	20250331	142300	20952872	1947	1947	1947	1947	5
323	20250331	142200	20943137	1947	1947	1947	1947	1
324	20250331	142100	20941190	1952	1952	1952	1952	0
325	20250331	142000	20941190	1952	1952	1952	1952	0
326	20250331	141900	20941190	1952	1952	1952	1952	0
327	20250331	141800	20941190	1952	1952	1952	1952	0
328	20250331	141700	20941190	1952	1952	1952	1952	0
329	20250331	141600	20941190	1952	1952	1952	1952	0
330	20250331	141500	20941190	1952	1952	1952	1952	0
331	20250331	141400	20941190	1952	1952	1952	1952	0
332	20250331	141300	20941190	1952	1952	1952	1952	0
333	20250331	141200	20941190	1952	1952	1952	1952	0
334	20250331	141100	20941190	1952	1952	1952	1952	0
335	20250331	141000	20941190	1952	1952	1952	1952	0
336	20250331	140900	20941190	1952	1952	1952	1952	40
337	20250331	140800	20863110	1947	1947	1947	1947	0
338	20250331	140700	20863110	1947	1948	1948	1947	11
339	20250331	140600	20841683	1948	1948	1948	1948	0
340	20250331	140500	20841683	1948	1948	1948	1948	1
341	20250331	140400	20839735	1940	1940	1940	1940	0
342	20250331	140300	20839735	1940	1940	1940	1940	0
343	20250331	140200	20839735	1940	1940	1940	1940	0
344	20250331	140100	20839735	1940	1940	1940	1940	0
345	20250331	140000	20839735	1940	1939	1940	1939	319
346	20250331	135900	20220899	1939	1939	1939	1939	0
347	20250331	135800	20220899	1939	1939	1939	1939	0
348	20250331	135700	20220899	1939	1939	1939	1939	0
349	20250331	135600	20220899	1939	1939	1939	1939	0
350	20250331	135500	20220899	1939	1939	1939	1939	0
351	20250331	135400	20220899	1939	1939	1939	1939	0
352	20250331	135300	20220899	1939	1939	1939	1939	0
353	20250331	135200	20220899	1939	1939	1939	1939	0
354	20250331	135100	20220899	1939	1939	1939	1939	0
355	20250331	135000	20220899	1939	1939	1939	1939	0
356	20250331	134900	20220899	1939	1939	1939	1939	0
357	20250331	134800	20220899	1939	1939	1939	1939	0
358	20250331	134700	20220899	1939	1939	1939	1939	0
359	20250331	134600	20220899	1939	1939	1939	1939	0
360	20250331	134500	20220899	1939	1939	1939	1939	0
361	20250331	134400	20220899	1939	1939	1939	1939	0
362	20250331	134300	20220899	1939	1939	1939	1939	0
363	20250331	134200	20220899	1939	1939	1939	1939	0
364	20250331	134100	20220899	1939	1939	1939	1939	0
365	20250331	134000	20220899	1939	1939	1939	1939	0
366	20250331	133900	20220899	1939	1939	1939	1939	0
367	20250331	133800	20220899	1939	1939	1939	1939	0
368	20250331	133700	20220899	1939	1939	1939	1939	0
369	20250331	133600	20220899	1939	1939	1939	1939	0
370	20250331	133500	20220899	1939	1939	1939	1939	0
371	20250331	133400	20220899	1939	1939	1939	1939	0
372	20250331	133300	20220899	1939	1939	1939	1939	0
373	20250331	133200	20220899	1939	1939	1939	1939	0
374	20250331	133100	20220899	1939	1939	1939	1939	0
375	20250331	133000	20220899	1939	1939	1939	1939	0
376	20250331	132900	20220899	1939	1939	1939	1939	0
377	20250331	132800	20220899	1939	1939	1939	1939	0
378	20250331	132700	20220899	1939	1939	1939	1939	0
379	20250331	132600	20220899	1939	1939	1939	1939	0
380	20250331	132500	20220899	1939	1939	1939	1939	1
381	20250331	132400	20218960	1937	1937	1937	1937	0
382	20250331	132300	20218960	1937	1937	1937	1937	0
383	20250331	132200	20218960	1937	1937	1937	1937	30
384	20250331	132100	20160850	1937	1937	1937	1937	0
385	20250331	132000	20160850	1937	1937	1937	1937	0
386	20250331	131900	20160850	1937	1937	1937	1937	0
387	20250331	131800	20160850	1937	1937	1937	1937	0
388	20250331	131700	20160850	1937	1937	1937	1937	0
389	20250331	131600	20160850	1937	1937	1937	1937	0
390	20250331	131500	20160850	1937	1937	1937	1937	2
391	20250331	131400	20156976	1933	1933	1933	1933	0
392	20250331	131300	20156976	1933	1933	1933	1933	0
393	20250331	131200	20156976	1933	1933	1933	1933	0
394	20250331	131100	20156976	1933	1933	1933	1933	0
395	20250331	131000	20156976	1933	1933	1933	1933	114
396	20250331	130900	19936614	1934	1934	1934	1934	50
397	20250331	130800	19839914	1935	1935	1935	1935	50
398	20250331	130700	19743164	1934	1934	1934	1934	0
399	20250331	130600	19743164	1934	1934	1934	1934	0
400	20250331	130500	19743164	1934	1934	1934	1934	211
401	20250331	130400	19335090	1935	1935	1935	1935	0
402	20250331	130300	19335090	1935	1935	1935	1935	0
403	20250331	130200	19335090	1935	1935	1935	1935	0
404	20250331	130100	19335090	1935	1935	1935	1935	0
405	20250331	130000	19335090	1935	1935	1935	1935	0
406	20250331	125900	19335090	1935	1935	1935	1935	213
407	20250331	125800	18922935	1936	1936	1936	1936	118
408	20250331	125700	18694487	1936	1936	1936	1936	0
409	20250331	125600	18694487	1936	1936	1936	1936	0
410	20250331	125500	18694487	1936	1936	1936	1936	0
411	20250331	125400	18694487	1936	1936	1936	1936	0
412	20250331	125300	18694487	1936	1936	1936	1936	0
413	20250331	125200	18694487	1936	1936	1936	1936	0
414	20250331	125100	18694487	1936	1936	1936	1936	0
415	20250331	125000	18694487	1936	1936	1936	1936	0
416	20250331	124900	18694487	1936	1936	1936	1936	0
417	20250331	124800	18694487	1936	1936	1936	1936	0
418	20250331	124700	18694487	1936	1936	1936	1936	0
419	20250331	124600	18694487	1936	1936	1936	1936	0
420	20250331	124500	18694487	1936	1936	1936	1936	0
421	20250331	124400	18694487	1936	1936	1936	1936	0
422	20250331	124300	18694487	1936	1936	1936	1936	0
423	20250331	124200	18694487	1936	1936	1936	1936	0
424	20250331	124100	18694487	1936	1936	1940	1936	5
425	20250331	124000	18684798	1937	1937	1937	1937	1
426	20250331	123900	18682861	1937	1937	1937	1937	0
427	20250331	123800	18682861	1937	1940	1940	1937	12
428	20250331	123700	18659584	1940	1940	1940	1940	0
429	20250331	123600	18659584	1940	1940	1940	1940	9
430	20250331	123500	18642124	1940	1937	1940	1937	177
431	20250331	123400	18299272	1937	1937	1937	1937	0
432	20250331	123300	18299272	1937	1937	1937	1937	0
433	20250331	123200	18299272	1937	1937	1937	1937	0
434	20250331	123100	18299272	1937	1937	1937	1937	0
435	20250331	123000	18299272	1937	1937	1937	1937	0
436	20250331	122900	18299272	1937	1937	1937	1937	0
437	20250331	122800	18299272	1937	1937	1937	1937	0
438	20250331	122700	18299272	1937	1937	1937	1937	0
439	20250331	122600	18299272	1937	1937	1937	1937	0
440	20250331	122500	18299272	1937	1937	1937	1937	0
441	20250331	122400	18299272	1937	1937	1937	1937	0
442	20250331	122300	18299272	1937	1937	1937	1937	0
443	20250331	122200	18299272	1937	1937	1937	1937	0
444	20250331	122100	18299272	1937	1937	1937	1937	0
445	20250331	122000	18299272	1937	1937	1937	1937	0
446	20250331	121900	18299272	1937	1937	1937	1937	0
447	20250331	121800	18299272	1937	1937	1937	1937	0
448	20250331	121700	18299272	1937	1937	1937	1937	0
449	20250331	121600	18299272	1937	1938	1938	1937	10
450	20250331	121500	18279897	1939	1939	1939	1939	0
451	20250331	121400	18279897	1939	1939	1939	1939	0
452	20250331	121300	18279897	1939	1940	1940	1939	203
453	20250331	121200	17886082	1955	1955	1955	1955	0
454	20250331	121100	17886082	1955	1955	1955	1955	0
455	20250331	121000	17886082	1955	1955	1955	1955	0
456	20250331	120900	17886082	1955	1955	1955	1955	0
457	20250331	120800	17886082	1955	1955	1955	1955	0
458	20250331	120700	17886082	1955	1955	1955	1955	0
459	20250331	120600	17886082	1955	1955	1955	1955	0
460	20250331	120500	17886082	1955	1955	1955	1955	0
461	20250331	120400	17886082	1955	1955	1955	1955	0
462	20250331	120300	17886082	1955	1955	1955	1955	0
463	20250331	120200	17886082	1955	1955	1955	1955	307
464	20250331	120100	17285897	1955	1955	1955	1955	0
465	20250331	120000	17285897	1955	1955	1955	1955	0
466	20250331	115900	17285897	1955	1955	1955	1955	0
467	20250331	115800	17285897	1955	1955	1955	1955	0
468	20250331	115700	17285897	1955	1955	1955	1955	0
469	20250331	115600	17285897	1955	1955	1955	1955	55
470	20250331	115500	17178372	1955	1955	1955	1955	0
471	20250331	115400	17178372	1955	1955	1955	1955	0
472	20250331	115300	17178372	1955	1955	1955	1955	0
473	20250331	115200	17178372	1955	1955	1955	1955	0
474	20250331	115100	17178372	1955	1955	1955	1955	0
475	20250331	115000	17178372	1955	1955	1955	1955	0
476	20250331	114900	17178372	1955	1955	1955	1955	0
477	20250331	114800	17178372	1955	1955	1955	1955	0
478	20250331	114700	17178372	1955	1955	1955	1955	0
479	20250331	114600	17178372	1955	1955	1955	1955	0
480	20250331	114500	17178372	1955	1955	1955	1955	0
481	20250331	114400	17178372	1955	1955	1955	1955	0
482	20250331	114300	17178372	1955	1955	1955	1955	0
483	20250331	114200	17178372	1955	1955	1955	1955	0
484	20250331	114100	17178372	1955	1955	1955	1955	4
485	20250331	114000	17170552	1955	1955	1955	1955	0
486	20250331	113900	17170552	1955	1955	1955	1955	0
487	20250331	113800	17170552	1955	1955	1955	1955	1
488	20250331	113700	17168597	1942	1942	1942	1942	30
489	20250331	113600	17110337	1942	1942	1942	1942	0
490	20250331	113500	17110337	1942	1942	1942	1942	0
491	20250331	113400	17110337	1942	1942	1942	1942	0
492	20250331	113300	17110337	1942	1942	1942	1941	562
493	20250331	113200	16019436	1943	1943	1943	1943	4
494	20250331	113100	16011664	1944	1944	1944	1944	4
495	20250331	113000	16003888	1945	1945	1945	1945	0
496	20250331	112900	16003888	1945	1945	1945	1945	0
497	20250331	112800	16003888	1945	1945	1945	1945	4
498	20250331	112700	15996108	1946	1947	1947	1946	4
499	20250331	112600	15988323	1947	1948	1948	1947	2
500	20250331	112500	15984428	1949	1950	1950	1949	2
501	20250331	112400	15980529	1951	1951	1951	1951	1
502	20250331	112300	15978578	1952	1953	1953	1952	2
503	20250331	112200	15974673	1954	1954	1954	1954	0
504	20250331	112100	15974673	1954	1954	1954	1954	1
505	20250331	112000	15972719	1946	1946	1946	1946	4
506	20250331	111900	15964935	1968	1968	1968	1968	0
507	20250331	111800	15964935	1968	1968	1968	1968	0
508	20250331	111700	15964935	1968	1968	1968	1968	0
509	20250331	111600	15964935	1968	1968	1968	1968	0
510	20250331	111500	15964935	1968	1968	1968	1968	37
511	20250331	111400	15892119	1968	1968	1968	1968	0
512	20250331	111300	15892119	1968	1968	1968	1968	0
513	20250331	111200	15892119	1968	1968	1968	1968	0
514	20250331	111100	15892119	1968	1968	1968	1968	0
515	20250331	111000	15892119	1968	1968	1968	1968	0
516	20250331	110900	15892119	1968	1968	1968	1968	0
517	20250331	110800	15892119	1968	1968	1968	1968	0
518	20250331	110700	15892119	1968	1968	1968	1968	0
519	20250331	110600	15892119	1968	1968	1968	1968	0
520	20250331	110500	15892119	1968	1968	1968	1968	0
521	20250331	110400	15892119	1968	1968	1968	1968	0
522	20250331	110300	15892119	1968	1968	1968	1968	0
523	20250331	110200	15892119	1968	1968	1968	1968	0
524	20250331	110100	15892119	1968	1968	1968	1968	0
525	20250331	110000	15892119	1968	1968	1968	1968	0
526	20250331	105900	15892119	1968	1968	1968	1968	1
527	20250331	105800	15890151	1941	1941	1941	1941	0
528	20250331	105700	15890151	1941	1941	1941	1941	1
529	20250331	105600	15888210	1940	1969	1969	1940	201
530	20250331	105500	15492470	1969	1969	1969	1969	0
531	20250331	105400	15492470	1969	1969	1969	1969	0
532	20250331	105300	15492470	1969	1969	1969	1969	0
533	20250331	105200	15492470	1969	1969	1969	1969	30
534	20250331	105100	15433400	1972	1972	1972	1972	0
535	20250331	105000	15433400	1972	1972	1972	1972	0
536	20250331	104900	15433400	1972	1972	1972	1972	0
537	20250331	104800	15433400	1972	1972	1972	1972	0
538	20250331	104700	15433400	1972	1972	1972	1972	0
539	20250331	104600	15433400	1972	1972	1972	1972	0
540	20250331	104500	15433400	1972	1972	1972	1972	0
541	20250331	104400	15433400	1972	1972	1972	1972	0
542	20250331	104300	15433400	1972	1972	1972	1972	0
543	20250331	104200	15433400	1972	1972	1972	1972	0
544	20250331	104100	15433400	1972	1972	1972	1972	0
545	20250331	104000	15433400	1972	1972	1972	1972	0
546	20250331	103900	15433400	1972	1972	1972	1972	0
547	20250331	103800	15433400	1972	1972	1972	1972	0
548	20250331	103700	15433400	1972	1972	1972	1972	0
549	20250331	103600	15433400	1972	1972	1972	1972	0
550	20250331	103500	15433400	1972	1969	1972	1969	5
551	20250331	103400	15423552	1937	1937	1937	1937	0
552	20250331	103300	15423552	1937	1937	1937	1937	0
553	20250331	103200	15423552	1937	1937	1937	1937	1
554	20250331	103100	15421615	1969	1969	1969	1969	0
555	20250331	103000	15421615	1969	1969	1969	1969	0
556	20250331	102900	15421615	1969	1969	1969	1969	1
557	20250331	102800	15419646	1973	1973	1973	1973	0
558	20250331	102700	15419646	1973	1973	1973	1973	0
559	20250331	102600	15419646	1973	1973	1973	1973	0
560	20250331	102500	15419646	1973	1973	1973	1973	0
561	20250331	102400	15419646	1973	1973	1973	1973	0
562	20250331	102300	15419646	1973	1973	1973	1973	0
563	20250331	102200	15419646	1973	1973	1973	1973	0
564	20250331	102100	15419646	1973	1973	1973	1973	0
565	20250331	102000	15419646	1973	1973	1973	1973	0
566	20250331	101900	15419646	1973	1973	1973	1973	0
567	20250331	101800	15419646	1973	1973	1973	1973	0
568	20250331	101700	15419646	1973	1973	1973	1973	0
569	20250331	101600	15419646	1973	1973	1973	1973	0
570	20250331	101500	15419646	1973	1949	1973	1949	891
571	20250331	101400	13682429	1949	1949	1949	1949	0
572	20250331	101300	13682429	1949	1949	1949	1949	0
573	20250331	101200	13682429	1949	1949	1949	1949	0
574	20250331	101100	13682429	1949	1949	1949	1949	0
575	20250331	101000	13682429	1949	1949	1949	1949	0
576	20250331	100900	13682429	1949	1949	1949	1949	40
577	20250331	100800	13604469	1949	1949	1949	1949	5
578	20250331	100700	13594724	1949	1949	1949	1949	0
579	20250331	100600	13594724	1949	1949	1949	1949	0
580	20250331	100500	13594724	1949	1949	1949	1949	0
581	20250331	100400	13594724	1949	1949	1949	1949	0
582	20250331	100300	13594724	1949	1929	1949	1929	101
583	20250331	100200	13399875	1929	1929	1929	1929	0
584	20250331	100100	13399875	1929	1929	1929	1929	0
585	20250331	100000	13399875	1929	1929	1929	1929	0
586	20250331	095900	13399875	1929	1929	1929	1929	0
587	20250331	095800	13399875	1929	1929	1929	1929	0
588	20250331	095700	13399875	1929	1929	1929	1929	0
589	20250331	095600	13399875	1929	1929	1929	1929	0
590	20250331	095500	13399875	1929	1929	1929	1929	0
591	20250331	095400	13399875	1929	1938	1938	1929	2227
592	20250331	095300	9090793	1949	1949	1949	1949	25
593	20250331	095200	9042068	1949	1949	1949	1949	0
594	20250331	095100	9042068	1949	1949	1949	1949	12
595	20250331	095000	9018680	1949	1949	1949	1937	316
596	20250331	094900	8402952	1935	1935	1935	1935	0
597	20250331	094800	8402952	1935	1935	1935	1935	0
598	20250331	094700	8402952	1935	1935	1935	1935	0
599	20250331	094600	8402952	1935	1935	1935	1935	0
600	20250331	094500	8402952	1935	1935	1935	1935	0
601	20250331	094400	8402952	1935	1935	1935	1935	0
602	20250331	094300	8402952	1935	1935	1935	1935	0
603	20250331	094200	8402952	1935	1935	1935	1935	0
604	20250331	094100	8402952	1935	1935	1935	1935	0
605	20250331	094000	8402952	1935	1935	1935	1935	0
606	20250331	093900	8402952	1935	1937	1937	1935	550
607	20250331	093800	7338397	1937	1937	1937	1937	112
608	20250331	093700	7121453	1937	1939	1939	1937	25
609	20250331	093600	7072998	1940	1940	1940	1940	80
610	20250331	093500	6917798	1940	1946	1946	1940	119
611	20250331	093400	6686713	1947	1949	1949	1947	52
612	20250331	093300	6585429	1950	1950	1950	1950	46
613	20250331	093200	6495729	1967	1950	1967	1950	109
614	20250331	093100	6283162	1950	1950	1950	1950	0
615	20250331	093000	6283162	1950	1974	1974	1950	591
616	20250331	092900	5130212	1951	1952	1952	1951	533
617	20250331	092800	4090306	1952	1952	1952	1952	614
618	20250331	092700	2891778	1952	1954	1954	1952	363
619	20250331	092600	2182897	1954	1954	1954	1954	39
620	20250331	092500	2106691	1955	1955	1955	1955	130
621	20250331	092400	1852541	1956	1958	1958	1956	51
622	20250331	092300	1752783	1961	1961	1961	1961	6
623	20250331	092200	1741017	1965	1965	1965	1965	50
624	20250331	092100	1642767	1961	1961	1961	1961	0
625	20250331	092000	1642767	1961	1961	1961	1960	360
626	20250331	091900	937113	1965	1965	1965	1961	82
627	20250331	091800	776046	1965	1965	1965	1965	0
628	20250331	091700	776046	1965	1965	1965	1965	17
629	20250331	091600	742641	1965	1965	1965	1965	0
630	20250331	091500	742641	1965	1995	1995	1965	22
631	20250331	091400	699381	1965	1965	1965	1965	0
632	20250331	091300	699381	1965	1965	1965	1965	100
633	20250331	091200	502881	1997	1997	1997	1997	1
634	20250331	091100	500884	1999	1999	1999	1999	0
635	20250331	091000	500884	1999	1999	1999	1999	0
636	20250331	090900	500884	1999	1999	1999	1999	0
637	20250331	090800	500884	1999	1999	1999	1999	0
638	20250331	090700	500884	1999	1999	1999	1999	0
639	20250331	090600	500884	1999	1999	1999	1999	0
640	20250331	090500	500884	1999	1966	1999	1966	6
641	20250331	090400	489055	2000	1976	2000	1967	9
642	20250331	090300	471243	1978	1978	1978	1978	1
643	20250331	090200	469265	2005	2005	2005	2005	2
644	20250331	090100	465255	2015	2015	2015	2015	2
645	20250331	090000	461225	2010	1985	2015	1985	232