KissMeData/042510/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	194000	275936189	1910	1910	1910	1910	9058
3	20250331	193900	275936189	1910	1910	1910	1910	0
4	20250331	193800	275936189	1910	1910	1910	1910	0
5	20250331	193700	275936189	1910	1910	1910	1910	0
6	20250331	193600	275936189	1910	1910	1910	1910	0
7	20250331	193500	275936189	1910	1910	1910	1910	0
8	20250331	193400	275936189	1910	1910	1910	1910	0
9	20250331	193300	275936189	1910	1910	1910	1910	0
10	20250331	193200	275936189	1910	1910	1910	1910	0
11	20250331	193100	275936189	1910	1910	1910	1910	0
12	20250331	193000	275936189	1910	1910	1910	1910	0
13	20250331	192900	275936189	1910	1910	1910	1910	0
14	20250331	192800	275936189	1910	1910	1910	1910	0
15	20250331	192700	275936189	1910	1910	1910	1910	0
16	20250331	192600	275936189	1910	1910	1910	1910	0
17	20250331	192500	275936189	1910	1910	1910	1910	0
18	20250331	192400	275936189	1910	1910	1910	1910	0
19	20250331	192300	275936189	1910	1910	1910	1910	0
20	20250331	192200	275936189	1910	1910	1910	1910	0
21	20250331	192100	275936189	1910	1910	1910	1910	0
22	20250331	192000	275936189	1910	1910	1910	1910	0
23	20250331	191900	275936189	1910	1910	1910	1910	0
24	20250331	191800	275936189	1910	1910	1910	1910	0
25	20250331	191700	275936189	1910	1910	1910	1910	0
26	20250331	191600	275936189	1910	1910	1910	1910	0
27	20250331	191500	275936189	1910	1910	1910	1910	0
28	20250331	191400	275936189	1910	1910	1910	1910	0
29	20250331	191300	275936189	1910	1910	1910	1910	0
30	20250331	191200	275936189	1910	1910	1910	1910	0
31	20250331	191100	275936189	1910	1910	1910	1910	0
32	20250331	191000	275936189	1910	1910	1910	1910	9058
33	20250331	190900	275936189	1910	1910	1910	1910	0
34	20250331	190800	275936189	1910	1910	1910	1910	0
35	20250331	190700	275936189	1910	1910	1910	1910	0
36	20250331	190600	275936189	1910	1910	1910	1910	0
37	20250331	190500	275936189	1910	1910	1910	1910	0
38	20250331	190400	275936189	1910	1910	1910	1910	0
39	20250331	190300	275936189	1910	1910	1910	1910	0
40	20250331	190200	275936189	1910	1910	1910	1910	0
41	20250331	190100	275936189	1910	1910	1910	1910	0
42	20250331	190000	275936189	1910	1910	1910	1910	0
43	20250331	185900	275936189	1910	1910	1910	1910	0
44	20250331	185800	275936189	1910	1910	1910	1910	0
45	20250331	185700	275936189	1910	1910	1910	1910	0
46	20250331	185600	275936189	1910	1910	1910	1910	0
47	20250331	185500	275936189	1910	1910	1910	1910	0
48	20250331	185400	275936189	1910	1910	1910	1910	0
49	20250331	185300	275936189	1910	1910	1910	1910	0
50	20250331	185200	275936189	1910	1910	1910	1910	0
51	20250331	185100	275936189	1910	1910	1910	1910	0
52	20250331	185000	275936189	1910	1910	1910	1910	0
53	20250331	184900	275936189	1910	1910	1910	1910	0
54	20250331	184800	275936189	1910	1910	1910	1910	0
55	20250331	184700	275936189	1910	1910	1910	1910	0
56	20250331	184600	275936189	1910	1910	1910	1910	0
57	20250331	184500	275936189	1910	1910	1910	1910	0
58	20250331	184400	275936189	1910	1910	1910	1910	0
59	20250331	184300	275936189	1910	1910	1910	1910	0
60	20250331	184200	275936189	1910	1910	1910	1910	0
61	20250331	184100	275936189	1910	1910	1910	1910	0
62	20250331	184000	275936189	1910	1910	1910	1910	9058
63	20250331	183900	275936189	1910	1910	1910	1910	0
64	20250331	183800	275936189	1910	1910	1910	1910	0
65	20250331	183700	275936189	1910	1910	1910	1910	0
66	20250331	183600	275936189	1910	1910	1910	1910	0
67	20250331	183500	275936189	1910	1910	1910	1910	0
68	20250331	183400	275936189	1910	1910	1910	1910	0
69	20250331	183300	275936189	1910	1910	1910	1910	0
70	20250331	183200	275936189	1910	1910	1910	1910	0
71	20250331	183100	275936189	1910	1910	1910	1910	0
72	20250331	183000	275936189	1910	1910	1910	1910	0
73	20250331	182900	275936189	1910	1910	1910	1910	0
74	20250331	182800	275936189	1910	1910	1910	1910	0
75	20250331	182700	275936189	1910	1910	1910	1910	0
76	20250331	182600	275936189	1910	1910	1910	1910	0
77	20250331	182500	275936189	1910	1910	1910	1910	0
78	20250331	182400	275936189	1910	1910	1910	1910	0
79	20250331	182300	275936189	1910	1910	1910	1910	0
80	20250331	182200	275936189	1910	1910	1910	1910	0
81	20250331	182100	275936189	1910	1910	1910	1910	0
82	20250331	182000	275936189	1910	1910	1910	1910	0
83	20250331	181900	275936189	1910	1910	1910	1910	0
84	20250331	181800	275936189	1910	1910	1910	1910	0
85	20250331	181700	275936189	1910	1910	1910	1910	0
86	20250331	181600	275936189	1910	1910	1910	1910	0
87	20250331	181500	275936189	1910	1910	1910	1910	0
88	20250331	181400	275936189	1910	1910	1910	1910	0
89	20250331	181300	275936189	1910	1910	1910	1910	0
90	20250331	181200	275936189	1910	1910	1910	1910	0
91	20250331	181100	275936189	1910	1910	1910	1910	0
92	20250331	181000	275936189	1910	1910	1910	1910	9058
93	20250331	180900	275936189	1910	1910	1910	1910	0
94	20250331	180800	275936189	1910	1910	1910	1910	0
95	20250331	180700	275936189	1910	1910	1910	1910	0
96	20250331	180600	275936189	1910	1910	1910	1910	0
97	20250331	180500	275936189	1910	1910	1910	1910	0
98	20250331	180400	275936189	1910	1910	1910	1910	0
99	20250331	180300	275936189	1910	1910	1910	1910	0
100	20250331	180200	275936189	1910	1910	1910	1910	0
101	20250331	180100	275936189	1910	1910	1910	1910	0
102	20250331	180000	275936189	1910	1910	1910	1910	0
103	20250331	175900	275936189	1910	1910	1910	1910	0
104	20250331	175800	275936189	1910	1910	1910	1910	0
105	20250331	175700	275936189	1910	1910	1910	1910	0
106	20250331	175600	275936189	1910	1910	1910	1910	0
107	20250331	175500	275936189	1910	1910	1910	1910	0
108	20250331	175400	275936189	1910	1910	1910	1910	0
109	20250331	175300	275936189	1910	1910	1910	1910	0
110	20250331	175200	275936189	1910	1910	1910	1910	0
111	20250331	175100	275936189	1910	1910	1910	1910	0
112	20250331	175000	275936189	1910	1910	1910	1910	0
113	20250331	174900	275936189	1910	1910	1910	1910	0
114	20250331	174800	275936189	1910	1910	1910	1910	0
115	20250331	174700	275936189	1910	1910	1910	1910	0
116	20250331	174600	275936189	1910	1910	1910	1910	0
117	20250331	174500	275936189	1910	1910	1910	1910	0
118	20250331	174400	275936189	1910	1910	1910	1910	0
119	20250331	174300	275936189	1910	1910	1910	1910	0
120	20250331	174200	275936189	1910	1910	1910	1910	0
121	20250331	174100	275936189	1910	1910	1910	1910	0
122	20250331	174000	275936189	1910	1910	1910	1910	9058
123	20250331	173900	275936189	1910	1910	1910	1910	0
124	20250331	173800	275936189	1910	1910	1910	1910	0
125	20250331	173700	275936189	1910	1910	1910	1910	0
126	20250331	173600	275936189	1910	1910	1910	1910	0
127	20250331	173500	275936189	1910	1910	1910	1910	0
128	20250331	173400	275936189	1910	1910	1910	1910	0
129	20250331	173300	275936189	1910	1910	1910	1910	0
130	20250331	173200	275936189	1910	1910	1910	1910	0
131	20250331	173100	275936189	1910	1910	1910	1910	0
132	20250331	173000	275936189	1910	1910	1910	1910	0
133	20250331	172900	275936189	1910	1910	1910	1910	0
134	20250331	172800	275936189	1910	1910	1910	1910	0
135	20250331	172700	275936189	1910	1910	1910	1910	0
136	20250331	172600	275936189	1910	1910	1910	1910	0
137	20250331	172500	275936189	1910	1910	1910	1910	0
138	20250331	172400	275936189	1910	1910	1910	1910	0
139	20250331	172300	275936189	1910	1910	1910	1910	0
140	20250331	172200	275936189	1910	1910	1910	1910	0
141	20250331	172100	275936189	1910	1910	1910	1910	0
142	20250331	172000	275936189	1910	1910	1910	1910	0
143	20250331	171900	275936189	1910	1910	1910	1910	0
144	20250331	171800	275936189	1910	1910	1910	1910	0
145	20250331	171700	275936189	1910	1910	1910	1910	0
146	20250331	171600	275936189	1910	1910	1910	1910	0
147	20250331	171500	275936189	1910	1910	1910	1910	0
148	20250331	171400	275936189	1910	1910	1910	1910	0
149	20250331	171300	275936189	1910	1910	1910	1910	0
150	20250331	171200	275936189	1910	1910	1910	1910	0
151	20250331	171100	275936189	1910	1910	1910	1910	0
152	20250331	171000	275936189	1910	1910	1910	1910	9058
153	20250331	170900	275936189	1910	1910	1910	1910	0
154	20250331	170800	275936189	1910	1910	1910	1910	0
155	20250331	170700	275936189	1910	1910	1910	1910	0
156	20250331	170600	275936189	1910	1910	1910	1910	0
157	20250331	170500	275936189	1910	1910	1910	1910	0
158	20250331	170400	275936189	1910	1910	1910	1910	0
159	20250331	170300	275936189	1910	1910	1910	1910	0
160	20250331	170200	275936189	1910	1910	1910	1910	0
161	20250331	170100	275936189	1910	1910	1910	1910	0
162	20250331	170000	275936189	1910	1910	1910	1910	0
163	20250331	165900	275936189	1910	1910	1910	1910	0
164	20250331	165800	275936189	1910	1910	1910	1910	0
165	20250331	165700	275936189	1910	1910	1910	1910	0
166	20250331	165600	275936189	1910	1910	1910	1910	0
167	20250331	165500	275936189	1910	1910	1910	1910	0
168	20250331	165400	275936189	1910	1910	1910	1910	0
169	20250331	165300	275936189	1910	1910	1910	1910	0
170	20250331	165200	275936189	1910	1910	1910	1910	0
171	20250331	165100	275936189	1910	1910	1910	1910	0
172	20250331	165000	275936189	1910	1910	1910	1910	0
173	20250331	164900	275936189	1910	1910	1910	1910	0
174	20250331	164800	275936189	1910	1910	1910	1910	0
175	20250331	164700	275936189	1910	1910	1910	1910	0
176	20250331	164600	275936189	1910	1910	1910	1910	0
177	20250331	164500	275936189	1910	1910	1910	1910	0
178	20250331	164400	275936189	1910	1910	1910	1910	0
179	20250331	164300	275936189	1910	1910	1910	1910	0
180	20250331	164200	275936189	1910	1910	1910	1910	0
181	20250331	164100	275936189	1910	1910	1910	1910	0
182	20250331	164000	275936189	1910	1910	1910	1910	9058
183	20250331	163900	275936189	1910	1910	1910	1910	0
184	20250331	163800	275936189	1910	1910	1910	1910	0
185	20250331	163700	275936189	1910	1910	1910	1910	0
186	20250331	163600	275936189	1910	1910	1910	1910	0
187	20250331	163500	275936189	1910	1910	1910	1910	0
188	20250331	163400	275936189	1910	1910	1910	1910	0
189	20250331	163300	275936189	1910	1910	1910	1910	0
190	20250331	163200	275936189	1910	1910	1910	1910	0
191	20250331	163100	275936189	1910	1910	1910	1910	0
192	20250331	163000	275936189	1910	1910	1910	1910	0
193	20250331	162900	275936189	1910	1910	1910	1910	0
194	20250331	162800	275936189	1910	1910	1910	1910	0
195	20250331	162700	275936189	1910	1910	1910	1910	0
196	20250331	162600	275936189	1910	1910	1910	1910	0
197	20250331	162500	275936189	1910	1910	1910	1910	0
198	20250331	162400	275936189	1910	1910	1910	1910	0
199	20250331	162300	275936189	1910	1910	1910	1910	0
200	20250331	162200	275936189	1910	1910	1910	1910	0
201	20250331	162100	275936189	1910	1910	1910	1910	0
202	20250331	162000	275936189	1910	1910	1910	1910	0
203	20250331	161900	275936189	1910	1910	1910	1910	0
204	20250331	161800	275936189	1910	1910	1910	1910	0
205	20250331	161700	275936189	1910	1910	1910	1910	0
206	20250331	161600	275936189	1910	1910	1910	1910	0
207	20250331	161500	275936189	1910	1910	1910	1910	0
208	20250331	161400	275936189	1910	1910	1910	1910	0
209	20250331	161300	275936189	1910	1910	1910	1910	0
210	20250331	161200	275936189	1910	1910	1910	1910	0
211	20250331	161100	275936189	1910	1910	1910	1910	0
212	20250331	161000	275936189	1910	1910	1910	1910	9058
213	20250331	160900	275936189	1910	1910	1910	1910	0
214	20250331	160800	275936189	1910	1910	1910	1910	0
215	20250331	160700	275936189	1910	1910	1910	1910	0
216	20250331	160600	275936189	1910	1910	1910	1910	0
217	20250331	160500	275936189	1910	1910	1910	1910	0
218	20250331	160400	275936189	1910	1910	1910	1910	0
219	20250331	160300	275936189	1910	1910	1910	1910	0
220	20250331	160200	275936189	1910	1910	1910	1910	0
221	20250331	160100	275936189	1910	1910	1910	1910	0
222	20250331	160000	275936189	1910	1910	1910	1910	0
223	20250331	155900	275936189	1910	1910	1910	1910	0
224	20250331	155800	275936189	1910	1910	1910	1910	0
225	20250331	155700	275936189	1910	1910	1910	1910	0
226	20250331	155600	275936189	1910	1910	1910	1910	0
227	20250331	155500	275936189	1910	1910	1910	1910	0
228	20250331	155400	275936189	1910	1910	1910	1910	0
229	20250331	155300	275936189	1910	1910	1910	1910	0
230	20250331	155200	275936189	1910	1910	1910	1910	0
231	20250331	155100	275936189	1910	1910	1910	1910	0
232	20250331	155000	275936189	1910	1910	1910	1910	0
233	20250331	154900	275936189	1910	1910	1910	1910	0
234	20250331	154800	275936189	1910	1910	1910	1910	0
235	20250331	154700	275936189	1910	1910	1910	1910	0
236	20250331	154600	275936189	1910	1910	1910	1910	0
237	20250331	154500	275936189	1910	1910	1910	1910	0
238	20250331	154400	275936189	1910	1910	1910	1910	0
239	20250331	154300	275936189	1910	1910	1910	1910	0
240	20250331	154200	275936189	1910	1910	1910	1910	0
241	20250331	154100	275936189	1910	1910	1910	1910	0
242	20250331	154000	275936189	1910	1910	1910	1910	9058
243	20250331	153900	275936189	1910	1910	1910	1910	0
244	20250331	153800	275936189	1910	1910	1910	1910	0
245	20250331	153700	275936189	1910	1910	1910	1910	0
246	20250331	153600	275936189	1910	1910	1910	1910	0
247	20250331	153500	275936189	1910	1910	1910	1910	0
248	20250331	153400	275936189	1910	1910	1910	1910	0
249	20250331	153300	275936189	1910	1910	1910	1910	0
250	20250331	153200	275936189	1910	1910	1910	1910	0
251	20250331	153100	275936189	1910	1910	1910	1910	0
252	20250331	153000	275936189	1910	1910	1910	1910	9058
253	20250331	152900	258635409	1895	1895	1895	1895	0
254	20250331	152800	258635409	1895	1895	1895	1895	0
255	20250331	152700	258635409	1895	1895	1895	1895	0
256	20250331	152600	258635409	1895	1895	1895	1895	0
257	20250331	152500	258635409	1895	1895	1895	1895	0
258	20250331	152400	258635409	1895	1895	1895	1895	0
259	20250331	152300	258635409	1895	1895	1895	1895	0
260	20250331	152200	258635409	1895	1895	1895	1895	0
261	20250331	152100	258635409	1895	1895	1895	1895	0
262	20250331	152000	258635409	1895	1895	1895	1895	0
263	20250331	151900	258635409	1895	1891	1901	1891	1056
264	20250331	151800	256633316	1895	1893	1895	1891	170
265	20250331	151700	256311839	1895	1895	1895	1895	1
266	20250331	151600	256309944	1890	1887	1890	1886	509
267	20250331	151500	255349525	1890	1890	1890	1890	1
268	20250331	151400	255347635	1890	1891	1891	1886	6702
269	20250331	151300	242699638	1891	1891	1891	1891	0
270	20250331	151200	242699638	1891	1893	1893	1891	600
271	20250331	151100	241565034	1891	1893	1893	1891	500
272	20250331	151000	240619477	1895	1895	1895	1895	1
273	20250331	150900	240617582	1891	1891	1891	1891	0
274	20250331	150800	240617582	1891	1891	1891	1891	0
275	20250331	150700	240617582	1891	1891	1891	1891	0
276	20250331	150600	240617582	1891	1891	1891	1891	0
277	20250331	150500	240617582	1891	1891	1891	1891	0
278	20250331	150400	240617582	1891	1891	1891	1891	0
279	20250331	150300	240617582	1891	1893	1893	1891	3545
280	20250331	150200	233913982	1891	1891	1891	1891	1553
281	20250331	150100	230977259	1892	1893	1893	1892	316
282	20250331	150000	230379371	1893	1893	1893	1893	1
283	20250331	145900	230377478	1896	1896	1896	1896	0
284	20250331	145800	230377478	1896	1896	1896	1896	1
285	20250331	145700	230375582	1892	1893	1893	1892	500
286	20250331	145600	229429302	1894	1895	1895	1894	595
287	20250331	145500	228301793	1896	1896	1896	1896	0
288	20250331	145400	228301793	1896	1896	1896	1896	200
289	20250331	145300	227922593	1896	1896	1896	1896	0
290	20250331	145200	227922593	1896	1896	1896	1896	1432
291	20250331	145100	225207521	1896	1896	1896	1896	311
292	20250331	145000	224617865	1896	1896	1896	1896	700
293	20250331	144900	223290665	1895	1895	1895	1895	2
294	20250331	144800	223286875	1896	1896	1896	1896	0
295	20250331	144700	223286875	1896	1896	1896	1896	106
296	20250331	144600	223085899	1896	1896	1896	1896	202
297	20250331	144500	222702907	1896	1896	1896	1896	0
298	20250331	144400	222702907	1896	1896	1896	1896	30
299	20250331	144300	222646027	1896	1896	1896	1896	0
300	20250331	144200	222646027	1896	1896	1896	1896	0
301	20250331	144100	222646027	1896	1896	1896	1896	0
302	20250331	144000	222646027	1896	1896	1896	1896	1500
303	20250331	143900	219802027	1897	1897	1897	1897	102
304	20250331	143800	219608533	1897	1897	1897	1897	1400
305	20250331	143700	216952733	1897	1898	1898	1897	100
306	20250331	143600	216763031	1898	1897	1898	1897	3808
307	20250331	143500	209539253	1898	1898	1898	1898	0
308	20250331	143400	209539253	1898	1898	1898	1898	0
309	20250331	143300	209539253	1898	1898	1898	1898	1936
310	20250331	143200	205864725	1899	1899	1899	1899	0
311	20250331	143100	205864725	1899	1899	1899	1899	0
312	20250331	143000	205864725	1899	1899	1902	1899	4
313	20250331	142900	205857126	1902	1902	1902	1902	0
314	20250331	142800	205857126	1902	1899	1902	1898	10
315	20250331	142700	205838138	1902	1902	1902	1902	27
316	20250331	142600	205786784	1902	1902	1902	1902	4
317	20250331	142500	205779176	1902	1899	1902	1899	2130
318	20250331	142400	201734303	1900	1900	1900	1899	454
319	20250331	142300	200871953	1900	1900	1900	1900	80
320	20250331	142200	200719953	1899	1900	1900	1899	17
321	20250331	142100	200687654	1900	1900	1900	1900	0
322	20250331	142000	200687654	1900	1900	1900	1899	928
323	20250331	141900	198925054	1901	1900	1901	1900	51
324	20250331	141800	198828153	1900	1900	1900	1900	200
325	20250331	141700	198448153	1900	1900	1900	1900	13
326	20250331	141600	198423453	1905	1905	1905	1905	0
327	20250331	141500	198423453	1905	1905	1905	1905	0
328	20250331	141400	198423453	1905	1905	1905	1905	1
329	20250331	141300	198421548	1907	1907	1907	1907	0
330	20250331	141200	198421548	1907	1907	1907	1907	0
331	20250331	141100	198421548	1907	1907	1907	1907	2
332	20250331	141000	198417734	1900	1900	1900	1900	23
333	20250331	140900	198374034	1907	1907	1907	1907	10
334	20250331	140800	198354964	1907	1907	1907	1907	0
335	20250331	140700	198354964	1907	1907	1907	1907	28
336	20250331	140600	198301568	1907	1907	1907	1907	1
337	20250331	140500	198299661	1907	1907	1907	1907	0
338	20250331	140400	198299661	1907	1907	1907	1907	100
339	20250331	140300	198108961	1906	1906	1906	1906	47
340	20250331	140200	198019379	1906	1906	1906	1906	0
341	20250331	140100	198019379	1906	1906	1906	1906	0
342	20250331	140000	198019379	1906	1906	1906	1906	0
343	20250331	135900	198019379	1906	1906	1906	1906	3
344	20250331	135800	198013661	1899	1902	1902	1899	57
345	20250331	135700	197905377	1910	1910	1910	1910	0
346	20250331	135600	197905377	1910	1910	1910	1910	0
347	20250331	135500	197905377	1910	1910	1910	1910	0
348	20250331	135400	197905377	1910	1910	1910	1910	0
349	20250331	135300	197905377	1910	1910	1910	1910	3
350	20250331	135200	197899647	1902	1902	1902	1902	0
351	20250331	135100	197899647	1902	1902	1902	1902	0
352	20250331	135000	197899647	1902	1902	1902	1902	0
353	20250331	134900	197899647	1902	1902	1902	1902	0
354	20250331	134800	197899647	1902	1902	1902	1902	10
355	20250331	134700	197880627	1910	1910	1910	1910	0
356	20250331	134600	197880627	1910	1910	1910	1910	0
357	20250331	134500	197880627	1910	1910	1910	1910	0
358	20250331	134400	197880627	1910	1910	1910	1910	1
359	20250331	134300	197878717	1910	1908	1910	1908	31
360	20250331	134200	197819567	1909	1909	1909	1909	1
361	20250331	134100	197817658	1899	1901	1901	1899	1000
362	20250331	134000	195917994	1901	1903	1903	1901	1001
363	20250331	133900	194013961	1913	1913	1913	1913	0
364	20250331	133800	194013961	1913	1913	1913	1913	0
365	20250331	133700	194013961	1913	1913	1913	1913	0
366	20250331	133600	194013961	1913	1913	1913	1913	0
367	20250331	133500	194013961	1913	1913	1913	1913	0
368	20250331	133400	194013961	1913	1913	1913	1913	0
369	20250331	133300	194013961	1913	1913	1913	1913	0
370	20250331	133200	194013961	1913	1913	1913	1913	0
371	20250331	133100	194013961	1913	1913	1913	1913	0
372	20250331	133000	194013961	1913	1913	1913	1913	0
373	20250331	132900	194013961	1913	1913	1913	1913	0
374	20250331	132800	194013961	1913	1913	1913	1913	1
375	20250331	132700	194012048	1900	1900	1900	1900	0
376	20250331	132600	194012048	1900	1900	1900	1900	0
377	20250331	132500	194012048	1900	1900	1900	1900	0
378	20250331	132400	194012048	1900	1900	1900	1900	1
379	20250331	132300	194010148	1920	1910	1920	1910	1500
380	20250331	132200	191135358	1910	1910	1910	1910	0
381	20250331	132100	191135358	1910	1910	1910	1910	0
382	20250331	132000	191135358	1910	1910	1910	1910	0
383	20250331	131900	191135358	1910	1910	1910	1910	10
384	20250331	131800	191116258	1899	1899	1899	1899	0
385	20250331	131700	191116258	1899	1899	1899	1899	94
386	20250331	131600	190937752	1898	1899	1899	1898	1888
387	20250331	131500	187353320	1900	1900	1900	1900	100
388	20250331	131400	187163320	1900	1900	1900	1900	1
389	20250331	131300	187161420	1899	1899	1899	1898	2912
390	20250331	131200	181632532	1900	1900	1900	1900	0
391	20250331	131100	181632532	1900	1900	1900	1900	0
392	20250331	131000	181632532	1900	1900	1900	1900	130
393	20250331	130900	181385532	1901	1901	1901	1901	0
394	20250331	130800	181385532	1901	1901	1901	1901	0
395	20250331	130700	181385532	1901	1901	1901	1901	0
396	20250331	130600	181385532	1901	1901	1901	1901	0
397	20250331	130500	181385532	1901	1901	1901	1901	0
398	20250331	130400	181385532	1901	1903	1903	1901	1214
399	20250331	130300	179076500	1904	1906	1906	1904	28
400	20250331	130200	179023181	1915	1915	1915	1915	0
401	20250331	130100	179023181	1915	1915	1915	1915	0
402	20250331	130000	179023181	1915	1915	1915	1915	0
403	20250331	125900	179023181	1915	1915	1915	1915	2
404	20250331	125800	179019351	1917	1918	1918	1917	8
405	20250331	125700	179004008	1915	1912	1915	1912	105
406	20250331	125600	178803055	1915	1906	1915	1906	80
407	20250331	125500	178650296	1906	1906	1906	1906	301
408	20250331	125400	178076590	1910	1910	1910	1910	0
409	20250331	125300	178076590	1910	1910	1910	1910	0
410	20250331	125200	178076590	1910	1910	1910	1910	0
411	20250331	125100	178076590	1910	1910	1910	1910	0
412	20250331	125000	178076590	1910	1909	1910	1909	29
413	20250331	124900	178021226	1907	1907	1907	1907	0
414	20250331	124800	178021226	1907	1907	1907	1907	0
415	20250331	124700	178021226	1907	1907	1907	1907	0
416	20250331	124600	178021226	1907	1907	1907	1907	0
417	20250331	124500	178021226	1907	1907	1907	1907	0
418	20250331	124400	178021226	1907	1907	1907	1907	0
419	20250331	124300	178021226	1907	1907	1907	1907	0
420	20250331	124200	178021226	1907	1907	1907	1907	0
421	20250331	124100	178021226	1907	1907	1907	1907	0
422	20250331	124000	178021226	1907	1907	1907	1907	0
423	20250331	123900	178021226	1907	1907	1907	1907	0
424	20250331	123800	178021226	1907	1907	1907	1907	0
425	20250331	123700	178021226	1907	1907	1907	1907	0
426	20250331	123600	178021226	1907	1907	1907	1907	0
427	20250331	123500	178021226	1907	1907	1907	1907	0
428	20250331	123400	178021226	1907	1904	1907	1904	3445
429	20250331	123300	171452310	1904	1903	1904	1903	225
430	20250331	123200	171024045	1903	1903	1903	1903	50
431	20250331	123100	170928895	1903	1901	1903	1901	100
432	20250331	123000	170738673	1901	1901	1901	1901	0
433	20250331	122900	170738673	1901	1901	1901	1899	42
434	20250331	122800	170658911	1903	1903	1903	1903	0
435	20250331	122700	170658911	1903	1903	1903	1903	10
436	20250331	122600	170639881	1899	1899	1899	1899	2
437	20250331	122500	170636083	1899	1899	1899	1899	0
438	20250331	122400	170636083	1899	1899	1899	1899	1
439	20250331	122300	170634184	1898	1899	1899	1898	148
440	20250331	122200	170353270	1899	1903	1903	1899	11
441	20250331	122100	170332377	1899	1900	1900	1899	506
442	20250331	122000	169371477	1903	1903	1903	1903	0
443	20250331	121900	169371477	1903	1903	1903	1903	0
444	20250331	121800	169371477	1903	1903	1903	1903	2
445	20250331	121700	169367671	1903	1903	1903	1903	0
446	20250331	121600	169367671	1903	1903	1903	1903	0
447	20250331	121500	169367671	1903	1903	1903	1903	1
448	20250331	121400	169365768	1903	1903	1903	1903	1
449	20250331	121300	169363865	1900	1900	1900	1900	1
450	20250331	121200	169361965	1904	1904	1904	1904	0
451	20250331	121100	169361965	1904	1904	1904	1904	0
452	20250331	121000	169361965	1904	1904	1904	1904	0
453	20250331	120900	169361965	1904	1904	1904	1904	10
454	20250331	120800	169342925	1899	1899	1899	1899	20
455	20250331	120700	169304945	1900	1900	1900	1900	0
456	20250331	120600	169304945	1900	1900	1900	1900	0
457	20250331	120500	169304945	1900	1900	1900	1900	213
458	20250331	120400	168900245	1900	1900	1900	1900	1
459	20250331	120300	168898345	1900	1900	1900	1900	51
460	20250331	120200	168801445	1900	1902	1902	1900	1710
461	20250331	120100	165551688	1903	1903	1903	1903	0
462	20250331	120000	165551688	1903	1903	1903	1903	0
463	20250331	115900	165551688	1903	1903	1903	1903	0
464	20250331	115800	165551688	1903	1903	1903	1903	0
465	20250331	115700	165551688	1903	1902	1903	1902	313
466	20250331	115600	164956099	1902	1902	1902	1902	0
467	20250331	115500	164956099	1902	1902	1902	1902	200
468	20250331	115400	164575699	1903	1903	1903	1903	0
469	20250331	115300	164575699	1903	1903	1903	1903	371
470	20250331	115200	163869686	1903	1903	1903	1903	0
471	20250331	115100	163869686	1903	1903	1903	1903	0
472	20250331	115000	163869686	1903	1903	1903	1903	0
473	20250331	114900	163869686	1903	1903	1903	1903	0
474	20250331	114800	163869686	1903	1903	1903	1903	0
475	20250331	114700	163869686	1903	1903	1903	1903	0
476	20250331	114600	163869686	1903	1903	1903	1903	0
477	20250331	114500	163869686	1903	1903	1903	1903	0
478	20250331	114400	163869686	1903	1903	1903	1903	0
479	20250331	114300	163869686	1903	1903	1903	1903	0
480	20250331	114200	163869686	1903	1903	1903	1903	200
481	20250331	114100	163489086	1903	1903	1903	1903	0
482	20250331	114000	163489086	1903	1906	1907	1903	398
483	20250331	113900	162731069	1904	1904	1904	1904	0
484	20250331	113800	162731069	1904	1904	1904	1904	0
485	20250331	113700	162731069	1904	1904	1904	1904	0
486	20250331	113600	162731069	1904	1906	1906	1904	12
487	20250331	113500	162708205	1907	1907	1907	1907	0
488	20250331	113400	162708205	1907	1907	1907	1907	0
489	20250331	113300	162708205	1907	1907	1907	1907	0
490	20250331	113200	162708205	1907	1907	1907	1907	0
491	20250331	113100	162708205	1907	1907	1907	1907	0
492	20250331	113000	162708205	1907	1907	1907	1907	15
493	20250331	112900	162679600	1914	1914	1914	1914	0
494	20250331	112800	162679600	1914	1914	1914	1914	0
495	20250331	112700	162679600	1914	1914	1914	1914	0
496	20250331	112600	162679600	1914	1908	1914	1908	100
497	20250331	112500	162488226	1907	1907	1907	1907	0
498	20250331	112400	162488226	1907	1907	1907	1907	0
499	20250331	112300	162488226	1907	1908	1908	1907	88
500	20250331	112200	162320408	1916	1916	1916	1916	0
501	20250331	112100	162320408	1916	1916	1916	1916	0
502	20250331	112000	162320408	1916	1916	1916	1916	0
503	20250331	111900	162320408	1916	1916	1916	1916	0
504	20250331	111800	162320408	1916	1916	1916	1916	0
505	20250331	111700	162320408	1916	1916	1916	1916	0
506	20250331	111600	162320408	1916	1916	1916	1916	90
507	20250331	111500	162147968	1908	1908	1908	1908	0
508	20250331	111400	162147968	1908	1908	1908	1908	0
509	20250331	111300	162147968	1908	1908	1908	1908	0
510	20250331	111200	162147968	1908	1908	1908	1908	0
511	20250331	111100	162147968	1908	1908	1908	1908	0
512	20250331	111000	162147968	1908	1910	1910	1908	309
513	20250331	110900	161558376	1909	1911	1911	1909	256
514	20250331	110800	161069438	1912	1912	1912	1912	0
515	20250331	110700	161069438	1912	1912	1912	1912	0
516	20250331	110600	161069438	1912	1912	1912	1912	0
517	20250331	110500	161069438	1912	1912	1912	1912	0
518	20250331	110400	161069438	1912	1912	1912	1912	2
519	20250331	110300	161065614	1911	1912	1912	1911	205
520	20250331	110200	160673858	1917	1917	1917	1917	0
521	20250331	110100	160673858	1917	1912	1917	1912	4
522	20250331	110000	160666195	1912	1914	1914	1912	1148
523	20250331	105900	158470270	1919	1919	1919	1919	0
524	20250331	105800	158470270	1919	1915	1919	1915	48
525	20250331	105700	158378346	1915	1913	1915	1913	279
526	20250331	105600	157844113	1913	1913	1913	1913	0
527	20250331	105500	157844113	1913	1914	1914	1913	73
528	20250331	105400	157704440	1915	1916	1916	1914	1558
529	20250331	105300	154721101	1916	1916	1916	1916	44
530	20250331	105200	154636797	1916	1916	1916	1916	0
531	20250331	105100	154636797	1916	1916	1916	1916	0
532	20250331	105000	154636797	1916	1916	1916	1916	0
533	20250331	104900	154636797	1916	1918	1918	1916	842
534	20250331	104800	153022622	1923	1923	1923	1923	0
535	20250331	104700	153022622	1923	1923	1923	1923	0
536	20250331	104600	153022622	1923	1923	1923	1923	4
537	20250331	104500	153014930	1923	1923	1923	1923	1
538	20250331	104400	153013007	1923	1917	1923	1917	202
539	20250331	104300	152625755	1924	1924	1924	1924	0
540	20250331	104200	152625755	1924	1925	1925	1924	521
541	20250331	104100	151623350	1916	1917	1917	1916	168
542	20250331	104000	151301361	1924	1924	1924	1924	0
543	20250331	103900	151301361	1924	1924	1924	1924	0
544	20250331	103800	151301361	1924	1924	1924	1924	0
545	20250331	103700	151301361	1924	1924	1924	1924	0
546	20250331	103600	151301361	1924	1917	1924	1917	102
547	20250331	103500	151105820	1924	1924	1924	1924	0
548	20250331	103400	151105820	1924	1924	1924	1924	1
549	20250331	103300	151103896	1917	1917	1917	1917	0
550	20250331	103200	151103896	1917	1922	1922	1917	2651
551	20250331	103100	146013964	1923	1925	1925	1923	105
552	20250331	103000	145811943	1926	1928	1928	1926	3
553	20250331	102900	145806163	1926	1926	1926	1926	3
554	20250331	102800	145800385	1926	1926	1926	1926	247
555	20250331	102700	145324663	1926	1926	1926	1926	0
556	20250331	102600	145324663	1926	1926	1926	1926	5
557	20250331	102500	145315033	1926	1926	1926	1926	0
558	20250331	102400	145315033	1926	1926	1926	1926	0
559	20250331	102300	145315033	1926	1926	1926	1926	11
560	20250331	102200	145293847	1929	1926	1929	1926	2
561	20250331	102100	145289992	1925	1925	1925	1925	8
562	20250331	102000	145274592	1929	1929	1929	1929	0
563	20250331	101900	145274592	1929	1927	1929	1927	131
564	20250331	101800	145022111	1927	1923	1927	1923	101
565	20250331	101700	144827884	1923	1922	1923	1922	533
566	20250331	101600	143803060	1922	1922	1922	1922	65
567	20250331	101500	143678130	1923	1922	1923	1922	136
568	20250331	101400	143416737	1922	1920	1923	1920	66
569	20250331	101300	143289892	1923	1923	1923	1923	1
570	20250331	101200	143287969	1924	1924	1924	1924	1
571	20250331	101100	143286045	1924	1924	1924	1924	1
572	20250331	101000	143284121	1924	1924	1924	1923	6
573	20250331	100900	143272578	1918	1924	1924	1918	76
574	20250331	100800	143126804	1924	1924	1924	1924	0
575	20250331	100700	143126804	1924	1924	1924	1924	0
576	20250331	100600	143126804	1924	1925	1925	1924	4
577	20250331	100500	143119105	1927	1928	1928	1927	11
578	20250331	100400	143097907	1915	1915	1915	1915	0
579	20250331	100300	143097907	1915	1913	1915	1913	1437
580	20250331	100200	140346819	1910	1910	1910	1910	10
581	20250331	100100	140327719	1910	1910	1910	1910	1
582	20250331	100000	140325809	1912	1912	1912	1912	100
583	20250331	095900	140134609	1910	1910	1910	1910	0
584	20250331	095800	140134609	1910	1908	1910	1908	982
585	20250331	095700	138259873	1908	1908	1908	1908	4
586	20250331	095600	138252241	1908	1908	1908	1908	0
587	20250331	095500	138252241	1908	1908	1908	1908	0
588	20250331	095400	138252241	1908	1908	1908	1908	0
589	20250331	095300	138252241	1908	1908	1908	1908	0
590	20250331	095200	138252241	1908	1908	1908	1908	62
591	20250331	095100	138133945	1908	1906	1908	1906	181
592	20250331	095000	137788911	1906	1906	1906	1906	81
593	20250331	094900	137634525	1906	1906	1906	1906	2
594	20250331	094800	137630713	1906	1906	1906	1906	3
595	20250331	094700	137624995	1904	1904	1904	1904	57
596	20250331	094600	137516467	1906	1906	1906	1906	1
597	20250331	094500	137514561	1902	1903	1903	1902	125
598	20250331	094400	137276761	1902	1902	1902	1902	1000
599	20250331	094300	135374761	1902	1904	1905	1902	626
600	20250331	094200	134182809	1902	1902	1902	1902	0
601	20250331	094100	134182809	1902	1902	1902	1902	0
602	20250331	094000	134182809	1902	1901	1902	1901	63
603	20250331	093900	134063002	1901	1901	1901	1901	1
604	20250331	093800	134061101	1901	1901	1901	1901	0
605	20250331	093700	134061101	1901	1901	1901	1901	1
606	20250331	093600	134059200	1901	1897	1901	1896	218
607	20250331	093500	133645751	1901	1901	1901	1901	5
608	20250331	093400	133636246	1901	1897	1901	1896	74
609	20250331	093300	133495931	1896	1900	1902	1896	69
610	20250331	093200	133365031	1900	1899	1902	1899	56
611	20250331	093100	133258678	1896	1896	1896	1896	0
612	20250331	093000	133258678	1896	1897	1898	1896	66
613	20250331	092900	133133529	1896	1895	1897	1895	755
614	20250331	092800	131701728	1897	1895	1897	1895	85
615	20250331	092700	131540651	1895	1893	1895	1890	373
616	20250331	092600	130835332	1884	1884	1884	1884	52
617	20250331	092500	130737364	1897	1890	1897	1890	103
618	20250331	092400	130542673	1890	1884	1899	1883	825
619	20250331	092300	128987712	1886	1887	1887	1886	2
620	20250331	092200	128983939	1887	1887	1887	1887	2001
621	20250331	092100	125208052	1898	1900	1900	1898	143
622	20250331	092000	124936401	1900	1901	1901	1888	742
623	20250331	091900	123526611	1901	1886	1901	1886	3
624	20250331	091800	123520923	1884	1885	1903	1884	69
625	20250331	091700	123390857	1906	1898	1906	1896	261
626	20250331	091600	122894887	1881	1882	1882	1881	588
627	20250331	091500	121788822	1890	1890	1890	1890	500
628	20250331	091400	120843822	1890	1891	1899	1890	813
629	20250331	091300	119307120	1890	1880	1890	1880	3484
630	20250331	091200	112753120	1894	1900	1900	1880	253
631	20250331	091100	112277426	1900	1880	1900	1880	597
632	20250331	091000	111149062	1885	1890	1902	1885	140
633	20250331	090900	110884469	1890	1890	1890	1890	0
634	20250331	090800	110884469	1890	1890	1890	1888	1547
635	20250331	090700	107961089	1890	1889	1890	1889	1636
636	20250331	090600	104870683	1886	1886	1886	1886	501
637	20250331	090500	103925797	1833	1897	1897	1833	38513
638	20250331	090400	31232293	1896	1910	1910	1896	10499
639	20250331	090300	11267723	1910	1916	1916	1910	1900
640	20250331	090200	7631838	1916	1921	1921	1916	1555
641	20250331	090100	4648379	1920	1944	1944	1920	595
642	20250331	090000	3505953	1920	1920	1920	1920	1825