KissMeData/003520/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	190800	292146618	1936	1936	1936	1936	2359
3	20250331	190700	292146618	1936	1936	1936	1936	0
4	20250331	190600	292146618	1936	1936	1936	1936	0
5	20250331	190500	292146618	1936	1936	1936	1936	0
6	20250331	190400	292146618	1936	1936	1936	1936	0
7	20250331	190300	292146618	1936	1936	1936	1936	0
8	20250331	190200	292146618	1936	1936	1936	1936	0
9	20250331	190100	292146618	1936	1936	1936	1936	0
10	20250331	190000	292146618	1936	1936	1936	1936	0
11	20250331	185900	292146618	1936	1936	1936	1936	0
12	20250331	185800	292146618	1936	1936	1936	1936	0
13	20250331	185700	292146618	1936	1936	1936	1936	0
14	20250331	185600	292146618	1936	1936	1936	1936	0
15	20250331	185500	292146618	1936	1936	1936	1936	0
16	20250331	185400	292146618	1936	1936	1936	1936	0
17	20250331	185300	292146618	1936	1936	1936	1936	0
18	20250331	185200	292146618	1936	1936	1936	1936	0
19	20250331	185100	292146618	1936	1936	1936	1936	0
20	20250331	185000	292146618	1936	1936	1936	1936	0
21	20250331	184900	292146618	1936	1936	1936	1936	0
22	20250331	184800	292146618	1936	1936	1936	1936	0
23	20250331	184700	292146618	1936	1936	1936	1936	0
24	20250331	184600	292146618	1936	1936	1936	1936	0
25	20250331	184500	292146618	1936	1936	1936	1936	0
26	20250331	184400	292146618	1936	1936	1936	1936	0
27	20250331	184300	292146618	1936	1936	1936	1936	0
28	20250331	184200	292146618	1936	1936	1936	1936	0
29	20250331	184100	292146618	1936	1936	1936	1936	0
30	20250331	184000	292146618	1936	1936	1936	1936	0
31	20250331	183900	292146618	1936	1936	1936	1936	0
32	20250331	183800	292146618	1936	1936	1936	1936	2359
33	20250331	183700	292146618	1936	1936	1936	1936	0
34	20250331	183600	292146618	1936	1936	1936	1936	0
35	20250331	183500	292146618	1936	1936	1936	1936	0
36	20250331	183400	292146618	1936	1936	1936	1936	0
37	20250331	183300	292146618	1936	1936	1936	1936	0
38	20250331	183200	292146618	1936	1936	1936	1936	0
39	20250331	183100	292146618	1936	1936	1936	1936	0
40	20250331	183000	292146618	1936	1936	1936	1936	0
41	20250331	182900	292146618	1936	1936	1936	1936	0
42	20250331	182800	292146618	1936	1936	1936	1936	0
43	20250331	182700	292146618	1936	1936	1936	1936	0
44	20250331	182600	292146618	1936	1936	1936	1936	0
45	20250331	182500	292146618	1936	1936	1936	1936	0
46	20250331	182400	292146618	1936	1936	1936	1936	0
47	20250331	182300	292146618	1936	1936	1936	1936	0
48	20250331	182200	292146618	1936	1936	1936	1936	0
49	20250331	182100	292146618	1936	1936	1936	1936	0
50	20250331	182000	292146618	1936	1936	1936	1936	0
51	20250331	181900	292146618	1936	1936	1936	1936	0
52	20250331	181800	292146618	1936	1936	1936	1936	0
53	20250331	181700	292146618	1936	1936	1936	1936	0
54	20250331	181600	292146618	1936	1936	1936	1936	0
55	20250331	181500	292146618	1936	1936	1936	1936	0
56	20250331	181400	292146618	1936	1936	1936	1936	0
57	20250331	181300	292146618	1936	1936	1936	1936	0
58	20250331	181200	292146618	1936	1936	1936	1936	0
59	20250331	181100	292146618	1936	1936	1936	1936	0
60	20250331	181000	292146618	1936	1936	1936	1936	0
61	20250331	180900	292146618	1936	1936	1936	1936	0
62	20250331	180800	292146618	1936	1936	1936	1936	2359
63	20250331	180700	292146618	1936	1936	1936	1936	0
64	20250331	180600	292146618	1936	1936	1936	1936	0
65	20250331	180500	292146618	1936	1936	1936	1936	0
66	20250331	180400	292146618	1936	1936	1936	1936	0
67	20250331	180300	292146618	1936	1936	1936	1936	0
68	20250331	180200	292146618	1936	1936	1936	1936	0
69	20250331	180100	292146618	1936	1936	1936	1936	0
70	20250331	180000	292146618	1936	1936	1936	1936	0
71	20250331	175900	292146618	1936	1936	1936	1936	0
72	20250331	175800	292146618	1936	1936	1936	1936	0
73	20250331	175700	292146618	1936	1936	1936	1936	0
74	20250331	175600	292146618	1936	1936	1936	1936	0
75	20250331	175500	292146618	1936	1936	1936	1936	0
76	20250331	175400	292146618	1936	1936	1936	1936	0
77	20250331	175300	292146618	1936	1936	1936	1936	0
78	20250331	175200	292146618	1936	1936	1936	1936	0
79	20250331	175100	292146618	1936	1936	1936	1936	0
80	20250331	175000	292146618	1936	1936	1936	1936	0
81	20250331	174900	292146618	1936	1936	1936	1936	0
82	20250331	174800	292146618	1936	1936	1936	1936	0
83	20250331	174700	292146618	1936	1936	1936	1936	0
84	20250331	174600	292146618	1936	1936	1936	1936	0
85	20250331	174500	292146618	1936	1936	1936	1936	0
86	20250331	174400	292146618	1936	1936	1936	1936	0
87	20250331	174300	292146618	1936	1936	1936	1936	0
88	20250331	174200	292146618	1936	1936	1936	1936	0
89	20250331	174100	292146618	1936	1936	1936	1936	0
90	20250331	174000	292146618	1936	1936	1936	1936	0
91	20250331	173900	292146618	1936	1936	1936	1936	0
92	20250331	173800	292146618	1936	1936	1936	1936	2359
93	20250331	173700	292146618	1936	1936	1936	1936	0
94	20250331	173600	292146618	1936	1936	1936	1936	0
95	20250331	173500	292146618	1936	1936	1936	1936	0
96	20250331	173400	292146618	1936	1936	1936	1936	0
97	20250331	173300	292146618	1936	1936	1936	1936	0
98	20250331	173200	292146618	1936	1936	1936	1936	0
99	20250331	173100	292146618	1936	1936	1936	1936	0
100	20250331	173000	292146618	1936	1936	1936	1936	0
101	20250331	172900	292146618	1936	1936	1936	1936	0
102	20250331	172800	292146618	1936	1936	1936	1936	0
103	20250331	172700	292146618	1936	1936	1936	1936	0
104	20250331	172600	292146618	1936	1936	1936	1936	0
105	20250331	172500	292146618	1936	1936	1936	1936	0
106	20250331	172400	292146618	1936	1936	1936	1936	0
107	20250331	172300	292146618	1936	1936	1936	1936	0
108	20250331	172200	292146618	1936	1936	1936	1936	0
109	20250331	172100	292146618	1936	1936	1936	1936	0
110	20250331	172000	292146618	1936	1936	1936	1936	0
111	20250331	171900	292146618	1936	1936	1936	1936	0
112	20250331	171800	292146618	1936	1936	1936	1936	0
113	20250331	171700	292146618	1936	1936	1936	1936	0
114	20250331	171600	292146618	1936	1936	1936	1936	0
115	20250331	171500	292146618	1936	1936	1936	1936	0
116	20250331	171400	292146618	1936	1936	1936	1936	0
117	20250331	171300	292146618	1936	1936	1936	1936	0
118	20250331	171200	292146618	1936	1936	1936	1936	0
119	20250331	171100	292146618	1936	1936	1936	1936	0
120	20250331	171000	292146618	1936	1936	1936	1936	0
121	20250331	170900	292146618	1936	1936	1936	1936	0
122	20250331	170800	292146618	1936	1936	1936	1936	2359
123	20250331	170700	292146618	1936	1936	1936	1936	0
124	20250331	170600	292146618	1936	1936	1936	1936	0
125	20250331	170500	292146618	1936	1936	1936	1936	0
126	20250331	170400	292146618	1936	1936	1936	1936	0
127	20250331	170300	292146618	1936	1936	1936	1936	0
128	20250331	170200	292146618	1936	1936	1936	1936	0
129	20250331	170100	292146618	1936	1936	1936	1936	0
130	20250331	170000	292146618	1936	1936	1936	1936	0
131	20250331	165900	292146618	1936	1936	1936	1936	0
132	20250331	165800	292146618	1936	1936	1936	1936	0
133	20250331	165700	292146618	1936	1936	1936	1936	0
134	20250331	165600	292146618	1936	1936	1936	1936	0
135	20250331	165500	292146618	1936	1936	1936	1936	0
136	20250331	165400	292146618	1936	1936	1936	1936	0
137	20250331	165300	292146618	1936	1936	1936	1936	0
138	20250331	165200	292146618	1936	1936	1936	1936	0
139	20250331	165100	292146618	1936	1936	1936	1936	0
140	20250331	165000	292146618	1936	1936	1936	1936	0
141	20250331	164900	292146618	1936	1936	1936	1936	0
142	20250331	164800	292146618	1936	1936	1936	1936	0
143	20250331	164700	292146618	1936	1936	1936	1936	0
144	20250331	164600	292146618	1936	1936	1936	1936	0
145	20250331	164500	292146618	1936	1936	1936	1936	0
146	20250331	164400	292146618	1936	1936	1936	1936	0
147	20250331	164300	292146618	1936	1936	1936	1936	0
148	20250331	164200	292146618	1936	1936	1936	1936	0
149	20250331	164100	292146618	1936	1936	1936	1936	0
150	20250331	164000	292146618	1936	1936	1936	1936	0
151	20250331	163900	292146618	1936	1936	1936	1936	0
152	20250331	163800	292146618	1936	1936	1936	1936	2359
153	20250331	163700	292146618	1936	1936	1936	1936	0
154	20250331	163600	292146618	1936	1936	1936	1936	0
155	20250331	163500	292146618	1936	1936	1936	1936	0
156	20250331	163400	292146618	1936	1936	1936	1936	0
157	20250331	163300	292146618	1936	1936	1936	1936	0
158	20250331	163200	292146618	1936	1936	1936	1936	0
159	20250331	163100	292146618	1936	1936	1936	1936	0
160	20250331	163000	292146618	1936	1936	1936	1936	0
161	20250331	162900	292146618	1936	1936	1936	1936	0
162	20250331	162800	292146618	1936	1936	1936	1936	0
163	20250331	162700	292146618	1936	1936	1936	1936	0
164	20250331	162600	292146618	1936	1936	1936	1936	0
165	20250331	162500	292146618	1936	1936	1936	1936	0
166	20250331	162400	292146618	1936	1936	1936	1936	0
167	20250331	162300	292146618	1936	1936	1936	1936	0
168	20250331	162200	292146618	1936	1936	1936	1936	0
169	20250331	162100	292146618	1936	1936	1936	1936	0
170	20250331	162000	292146618	1936	1936	1936	1936	0
171	20250331	161900	292146618	1936	1936	1936	1936	0
172	20250331	161800	292146618	1936	1936	1936	1936	0
173	20250331	161700	292146618	1936	1936	1936	1936	0
174	20250331	161600	292146618	1936	1936	1936	1936	0
175	20250331	161500	292146618	1936	1936	1936	1936	0
176	20250331	161400	292146618	1936	1936	1936	1936	0
177	20250331	161300	292146618	1936	1936	1936	1936	0
178	20250331	161200	292146618	1936	1936	1936	1936	0
179	20250331	161100	292146618	1936	1936	1936	1936	0
180	20250331	161000	292146618	1936	1936	1936	1936	0
181	20250331	160900	292146618	1936	1936	1936	1936	0
182	20250331	160800	292146618	1936	1936	1936	1936	2359
183	20250331	160700	292146618	1936	1936	1936	1936	0
184	20250331	160600	292146618	1936	1936	1936	1936	0
185	20250331	160500	292146618	1936	1936	1936	1936	0
186	20250331	160400	292146618	1936	1936	1936	1936	0
187	20250331	160300	292146618	1936	1936	1936	1936	0
188	20250331	160200	292146618	1936	1936	1936	1936	0
189	20250331	160100	292146618	1936	1936	1936	1936	0
190	20250331	160000	292146618	1936	1936	1936	1936	0
191	20250331	155900	292146618	1936	1936	1936	1936	0
192	20250331	155800	292146618	1936	1936	1936	1936	0
193	20250331	155700	292146618	1936	1936	1936	1936	0
194	20250331	155600	292146618	1936	1936	1936	1936	0
195	20250331	155500	292146618	1936	1936	1936	1936	0
196	20250331	155400	292146618	1936	1936	1936	1936	0
197	20250331	155300	292146618	1936	1936	1936	1936	0
198	20250331	155200	292146618	1936	1936	1936	1936	0
199	20250331	155100	292146618	1936	1936	1936	1936	0
200	20250331	155000	292146618	1936	1936	1936	1936	0
201	20250331	154900	292146618	1936	1936	1936	1936	0
202	20250331	154800	292146618	1936	1936	1936	1936	0
203	20250331	154700	292146618	1936	1936	1936	1936	0
204	20250331	154600	292146618	1936	1936	1936	1936	0
205	20250331	154500	292146618	1936	1936	1936	1936	0
206	20250331	154400	292146618	1936	1936	1936	1936	0
207	20250331	154300	292146618	1936	1936	1936	1936	0
208	20250331	154200	292146618	1936	1936	1936	1936	0
209	20250331	154100	292146618	1936	1936	1936	1936	0
210	20250331	154000	292146618	1936	1936	1936	1936	0
211	20250331	153900	292146618	1936	1936	1936	1936	0
212	20250331	153800	292146618	1936	1936	1936	1936	2359
213	20250331	153700	292146618	1936	1936	1936	1936	0
214	20250331	153600	292146618	1936	1936	1936	1936	0
215	20250331	153500	292146618	1936	1936	1936	1936	0
216	20250331	153400	292146618	1936	1936	1936	1936	0
217	20250331	153300	292146618	1936	1936	1936	1936	0
218	20250331	153200	292146618	1936	1936	1936	1936	0
219	20250331	153100	292146618	1936	1936	1936	1936	0
220	20250331	153000	292146618	1936	1936	1936	1936	2359
221	20250331	152900	287579594	1935	1935	1935	1935	0
222	20250331	152800	287579594	1935	1935	1935	1935	0
223	20250331	152700	287579594	1935	1935	1935	1935	0
224	20250331	152600	287579594	1935	1935	1935	1935	0
225	20250331	152500	287579594	1935	1935	1935	1935	0
226	20250331	152400	287579594	1935	1935	1935	1935	0
227	20250331	152300	287579594	1935	1935	1935	1935	0
228	20250331	152200	287579594	1935	1935	1935	1935	0
229	20250331	152100	287579594	1935	1935	1935	1935	0
230	20250331	152000	287579594	1935	1935	1935	1935	0
231	20250331	151900	287579594	1935	1935	1935	1935	582
232	20250331	151800	286453424	1935	1935	1935	1935	0
233	20250331	151700	286453424	1935	1936	1936	1935	901
234	20250331	151600	284709988	1936	1935	1936	1935	78
235	20250331	151500	284559035	1936	1936	1936	1936	5
236	20250331	151400	284549355	1936	1936	1936	1935	54
237	20250331	151300	284444814	1935	1936	1936	1935	2070
238	20250331	151200	280439294	1936	1936	1936	1936	16
239	20250331	151100	280408318	1936	1936	1936	1936	5
240	20250331	151000	280398638	1936	1936	1936	1936	10
241	20250331	150900	280379278	1935	1935	1935	1935	58
242	20250331	150800	280267048	1937	1937	1937	1937	0
243	20250331	150700	280267048	1937	1936	1937	1936	10
244	20250331	150600	280247687	1936	1936	1936	1936	1
245	20250331	150500	280245751	1936	1936	1936	1936	151
246	20250331	150400	279953415	1936	1936	1936	1936	50
247	20250331	150300	279856615	1936	1936	1936	1936	0
248	20250331	150200	279856615	1936	1936	1936	1936	0
249	20250331	150100	279856615	1936	1936	1936	1936	1321
250	20250331	150000	277299159	1936	1936	1936	1936	770
251	20250331	145900	275808439	1937	1937	1937	1937	200
252	20250331	145800	275421039	1937	1937	1937	1937	0
253	20250331	145700	275421039	1937	1937	1937	1937	1
254	20250331	145600	275419102	1937	1937	1937	1937	0
255	20250331	145500	275419102	1937	1937	1937	1937	1
256	20250331	145400	275417165	1937	1937	1937	1937	10
257	20250331	145300	275397795	1937	1937	1937	1937	0
258	20250331	145200	275397795	1937	1937	1937	1937	36
259	20250331	145100	275328063	1937	1937	1937	1937	0
260	20250331	145000	275328063	1937	1937	1937	1937	0
261	20250331	144900	275328063	1937	1937	1937	1937	9
262	20250331	144800	275310630	1938	1938	1938	1938	3
263	20250331	144700	275304816	1938	1938	1938	1938	1
264	20250331	144600	275302878	1938	1937	1938	1937	29
265	20250331	144500	275246694	1937	1937	1937	1937	12
266	20250331	144400	275223450	1938	1938	1938	1938	0
267	20250331	144300	275223450	1938	1937	1938	1937	101
268	20250331	144200	275027812	1937	1937	1937	1937	1
269	20250331	144100	275025875	1937	1937	1937	1937	0
270	20250331	144000	275025875	1937	1938	1938	1937	25
271	20250331	143900	274977435	1936	1936	1936	1936	0
272	20250331	143800	274977435	1936	1936	1936	1936	0
273	20250331	143700	274977435	1936	1936	1936	1936	134
274	20250331	143600	274718011	1935	1937	1937	1935	888
275	20250331	143500	272999340	1937	1936	1937	1936	3
276	20250331	143400	272993530	1936	1936	1936	1936	0
277	20250331	143300	272993530	1936	1936	1936	1936	0
278	20250331	143200	272993530	1936	1936	1936	1936	0
279	20250331	143100	272993530	1936	1937	1937	1936	469
280	20250331	143000	272085541	1936	1936	1936	1936	0
281	20250331	142900	272085541	1936	1937	1937	1936	195
282	20250331	142800	271707989	1937	1937	1937	1937	85
283	20250331	142700	271543344	1937	1937	1937	1937	0
284	20250331	142600	271543344	1937	1937	1937	1937	0
285	20250331	142500	271543344	1937	1936	1937	1936	25
286	20250331	142400	271494939	1936	1936	1936	1936	0
287	20250331	142300	271494939	1936	1936	1936	1936	8
288	20250331	142200	271479451	1935	1938	1938	1935	1867
289	20250331	142100	267865335	1938	1938	1938	1938	19
290	20250331	142000	267828513	1939	1939	1939	1939	9
291	20250331	141900	267811062	1939	1939	1939	1939	0
292	20250331	141800	267811062	1939	1939	1939	1939	0
293	20250331	141700	267811062	1939	1939	1939	1939	2
294	20250331	141600	267807184	1938	1938	1938	1938	0
295	20250331	141500	267807184	1938	1938	1938	1938	3
296	20250331	141400	267801370	1938	1938	1938	1938	50
297	20250331	141300	267704470	1937	1937	1937	1937	5
298	20250331	141200	267694785	1937	1937	1937	1937	0
299	20250331	141100	267694785	1937	1938	1938	1937	27
300	20250331	141000	267642466	1938	1938	1938	1938	1
301	20250331	140900	267640528	1937	1937	1937	1937	190
302	20250331	140800	267272498	1935	1935	1935	1935	10
303	20250331	140700	267253148	1937	1937	1937	1937	1
304	20250331	140600	267251211	1935	1937	1937	1935	5
305	20250331	140500	267241528	1937	1938	1938	1937	13
306	20250331	140400	267216337	1935	1935	1935	1935	50
307	20250331	140300	267119587	1935	1936	1936	1935	125
308	20250331	140200	266877660	1936	1936	1936	1936	21
309	20250331	140100	266837004	1937	1937	1937	1937	6
310	20250331	140000	266825382	1938	1938	1938	1938	50
311	20250331	135900	266728482	1937	1937	1937	1937	5
312	20250331	135800	266718797	1935	1935	1935	1935	0
313	20250331	135700	266718797	1935	1935	1935	1935	0
314	20250331	135600	266718797	1935	1935	1935	1935	1
315	20250331	135500	266716862	1935	1935	1935	1935	50
316	20250331	135400	266620112	1935	1935	1935	1935	0
317	20250331	135300	266620112	1935	1935	1935	1935	0
318	20250331	135200	266620112	1935	1935	1935	1935	1
319	20250331	135100	266618177	1935	1935	1935	1935	0
320	20250331	135000	266618177	1935	1935	1935	1935	0
321	20250331	134900	266618177	1935	1935	1935	1935	0
322	20250331	134800	266618177	1935	1933	1935	1933	653
323	20250331	134700	265355926	1933	1936	1936	1932	5265
324	20250331	134600	255173105	1936	1937	1937	1936	5000
325	20250331	134500	245492013	1937	1939	1939	1937	3238
326	20250331	134400	239217934	1940	1940	1940	1940	11
327	20250331	134300	239196594	1939	1939	1939	1939	24
328	20250331	134200	239150058	1940	1940	1940	1940	0
329	20250331	134100	239150058	1940	1940	1940	1940	0
330	20250331	134000	239150058	1940	1940	1940	1940	0
331	20250331	133900	239150058	1940	1940	1940	1940	0
332	20250331	133800	239150058	1940	1940	1940	1940	5
333	20250331	133700	239140358	1940	1940	1940	1940	30
334	20250331	133600	239082158	1940	1940	1940	1940	0
335	20250331	133500	239082158	1940	1940	1940	1940	0
336	20250331	133400	239082158	1940	1940	1940	1940	0
337	20250331	133300	239082158	1940	1940	1940	1940	0
338	20250331	133200	239082158	1940	1940	1940	1940	56
339	20250331	133100	238973518	1940	1940	1940	1940	0
340	20250331	133000	238973518	1940	1940	1940	1940	53
341	20250331	132900	238870698	1940	1940	1940	1940	50
342	20250331	132800	238773698	1941	1941	1941	1941	0
343	20250331	132700	238773698	1941	1941	1941	1941	0
344	20250331	132600	238773698	1941	1941	1941	1941	0
345	20250331	132500	238773698	1941	1941	1941	1941	0
346	20250331	132400	238773698	1941	1941	1941	1941	1
347	20250331	132300	238771757	1940	1940	1940	1940	0
348	20250331	132200	238771757	1940	1940	1940	1940	0
349	20250331	132100	238771757	1940	1940	1940	1940	0
350	20250331	132000	238771757	1940	1940	1940	1940	100
351	20250331	131900	238577757	1940	1940	1940	1940	30
352	20250331	131800	238519557	1940	1940	1940	1940	0
353	20250331	131700	238519557	1940	1940	1940	1940	0
354	20250331	131600	238519557	1940	1940	1940	1940	5
355	20250331	131500	238509857	1940	1940	1940	1940	0
356	20250331	131400	238509857	1940	1940	1940	1940	49
357	20250331	131300	238414797	1940	1940	1940	1940	21
358	20250331	131200	238374057	1941	1941	1941	1940	131
359	20250331	131100	238119817	1940	1940	1940	1940	0
360	20250331	131000	238119817	1940	1940	1940	1940	35
361	20250331	130900	238051917	1940	1940	1940	1940	0
362	20250331	130800	238051917	1940	1940	1940	1940	101
363	20250331	130700	237855977	1940	1938	1940	1938	1233
364	20250331	130600	235465189	1938	1941	1941	1938	11772
365	20250331	130500	212625049	1942	1942	1942	1942	51
366	20250331	130400	212526007	1942	1942	1942	1942	5
367	20250331	130300	212516297	1942	1943	1943	1942	2455
368	20250331	130200	207746510	1943	1943	1943	1943	0
369	20250331	130100	207746510	1943	1943	1943	1943	152
370	20250331	130000	207451174	1943	1943	1943	1943	399
371	20250331	125900	206675917	1944	1943	1944	1943	216
372	20250331	125800	206256225	1944	1944	1944	1944	0
373	20250331	125700	206256225	1944	1944	1944	1944	4
374	20250331	125600	206248449	1944	1944	1944	1944	0
375	20250331	125500	206248449	1944	1944	1944	1944	3
376	20250331	125400	206242617	1944	1944	1944	1944	0
377	20250331	125300	206242617	1944	1944	1944	1944	0
378	20250331	125200	206242617	1944	1944	1944	1944	46
379	20250331	125100	206153193	1944	1944	1944	1944	0
380	20250331	125000	206153193	1944	1944	1944	1944	4
381	20250331	124900	206145417	1944	1944	1944	1944	0
382	20250331	124800	206145417	1944	1944	1944	1944	0
383	20250331	124700	206145417	1944	1945	1945	1943	4474
384	20250331	124600	197448961	1944	1944	1944	1944	21
385	20250331	124500	197408137	1945	1945	1945	1945	54
386	20250331	124400	197303107	1945	1945	1945	1945	100
387	20250331	124300	197108607	1945	1945	1945	1945	4
388	20250331	124200	197100827	1945	1945	1945	1945	25
389	20250331	124100	197052202	1944	1944	1944	1944	1142
390	20250331	124000	194832154	1945	1945	1945	1945	3
391	20250331	123900	194826319	1945	1945	1945	1945	4
392	20250331	123800	194818539	1945	1945	1945	1945	4
393	20250331	123700	194810759	1945	1945	1945	1945	0
394	20250331	123600	194810759	1945	1945	1945	1945	20
395	20250331	123500	194771859	1945	1945	1945	1945	3
396	20250331	123400	194766024	1945	1944	1945	1944	868
397	20250331	123300	193078228	1945	1945	1945	1945	12
398	20250331	123200	193054888	1944	1944	1944	1944	0
399	20250331	123100	193054888	1944	1944	1944	1944	1492
400	20250331	123000	190154440	1945	1945	1945	1945	148
401	20250331	122900	189866580	1945	1945	1945	1945	1549
402	20250331	122800	186853775	1946	1946	1946	1946	7
403	20250331	122700	186840153	1946	1946	1946	1946	0
404	20250331	122600	186840153	1946	1946	1946	1946	4
405	20250331	122500	186832369	1946	1946	1946	1946	0
406	20250331	122400	186832369	1946	1946	1946	1946	0
407	20250331	122300	186832369	1946	1946	1946	1946	207
408	20250331	122200	186429547	1947	1947	1947	1947	0
409	20250331	122100	186429547	1947	1947	1947	1947	13
410	20250331	122000	186404236	1947	1947	1947	1947	0
411	20250331	121900	186404236	1947	1947	1947	1947	14
412	20250331	121800	186376978	1947	1947	1947	1947	4
413	20250331	121700	186369190	1946	1946	1946	1946	0
414	20250331	121600	186369190	1946	1946	1946	1946	0
415	20250331	121500	186369190	1946	1946	1946	1946	0
416	20250331	121400	186369190	1946	1946	1946	1946	962
417	20250331	121300	184497138	1948	1948	1948	1948	4
418	20250331	121200	184489346	1947	1948	1948	1947	3293
419	20250331	121100	178077433	1949	1948	1949	1948	338
420	20250331	121000	177419005	1949	1949	1949	1949	3
421	20250331	120900	177413158	1948	1948	1948	1948	0
422	20250331	120800	177413158	1948	1951	1951	1948	4030
423	20250331	120700	169554758	1951	1951	1951	1951	0
424	20250331	120600	169554758	1951	1951	1951	1950	68
425	20250331	120500	169422135	1951	1951	1951	1951	0
426	20250331	120400	169422135	1951	1951	1951	1951	4
427	20250331	120300	169414331	1951	1951	1951	1951	0
428	20250331	120200	169414331	1951	1951	1951	1951	19
429	20250331	120100	169377262	1951	1951	1951	1951	4
430	20250331	120000	169369458	1951	1951	1951	1951	1
431	20250331	115900	169367507	1951	1951	1951	1951	4
432	20250331	115800	169359703	1951	1951	1951	1951	5
433	20250331	115700	169349948	1951	1951	1951	1951	0
434	20250331	115600	169349948	1951	1951	1951	1951	3
435	20250331	115500	169344095	1950	1950	1950	1950	1001
436	20250331	115400	167392145	1950	1951	1951	1950	879
437	20250331	115300	165678091	1950	1950	1950	1950	0
438	20250331	115200	165678091	1950	1951	1951	1950	2704
439	20250331	115100	160405287	1951	1951	1951	1951	0
440	20250331	115000	160405287	1951	1951	1951	1951	0
441	20250331	114900	160405287	1951	1951	1951	1951	3
442	20250331	114800	160399434	1951	1951	1951	1951	0
443	20250331	114700	160399434	1951	1951	1951	1951	4
444	20250331	114600	160391630	1951	1951	1951	1951	0
445	20250331	114500	160391630	1951	1951	1951	1951	0
446	20250331	114400	160391630	1951	1951	1951	1951	189
447	20250331	114300	160022891	1952	1952	1952	1952	0
448	20250331	114200	160022891	1952	1952	1952	1952	103
449	20250331	114100	159821835	1952	1952	1952	1952	0
450	20250331	114000	159821835	1952	1952	1952	1952	0
451	20250331	113900	159821835	1952	1952	1952	1950	700
452	20250331	113800	158455613	1951	1951	1951	1951	0
453	20250331	113700	158455613	1951	1951	1951	1951	2
454	20250331	113600	158451711	1951	1951	1951	1951	100
455	20250331	113500	158256611	1951	1951	1951	1951	4
456	20250331	113400	158248807	1951	1951	1951	1951	0
457	20250331	113300	158248807	1951	1951	1951	1951	0
458	20250331	113200	158248807	1951	1951	1951	1951	4
459	20250331	113100	158241003	1950	1951	1951	1950	122
460	20250331	113000	158003102	1951	1951	1951	1951	3
461	20250331	112900	157997249	1951	1951	1951	1951	0
462	20250331	112800	157997249	1951	1951	1951	1951	192
463	20250331	112700	157622657	1952	1951	1952	1951	113
464	20250331	112600	157402189	1951	1951	1951	1951	0
465	20250331	112500	157402189	1951	1951	1951	1951	209
466	20250331	112400	156994430	1951	1951	1951	1950	1615
467	20250331	112300	153843566	1952	1952	1952	1952	3
468	20250331	112200	153837710	1951	1951	1951	1951	500
469	20250331	112100	152862210	1951	1951	1951	1951	1000
470	20250331	112000	150911210	1952	1952	1952	1952	4
471	20250331	111900	150903402	1952	1952	1952	1952	0
472	20250331	111800	150903402	1952	1952	1952	1952	3
473	20250331	111700	150897546	1952	1952	1952	1952	0
474	20250331	111600	150897546	1952	1952	1952	1952	50
475	20250331	111500	150799946	1952	1952	1952	1952	5
476	20250331	111400	150790186	1951	1951	1951	1951	0
477	20250331	111300	150790186	1951	1952	1952	1951	118
478	20250331	111200	150559964	1951	1951	1951	1951	0
479	20250331	111100	150559964	1951	1953	1953	1951	2000
480	20250331	111000	146657940	1952	1956	1956	1952	3857
481	20250331	110900	139122911	1957	1957	1957	1957	0
482	20250331	110800	139122911	1957	1957	1957	1957	4
483	20250331	110700	139115083	1957	1957	1957	1957	0
484	20250331	110600	139115083	1957	1957	1957	1957	25
485	20250331	110500	139066158	1955	1955	1955	1955	0
486	20250331	110400	139066158	1955	1956	1956	1955	6
487	20250331	110300	139054425	1955	1955	1955	1955	65
488	20250331	110200	138927350	1956	1956	1956	1956	0
489	20250331	110100	138927350	1956	1956	1956	1956	4
490	20250331	110000	138919526	1956	1956	1956	1956	29
491	20250331	105900	138862802	1957	1957	1957	1957	0
492	20250331	105800	138862802	1957	1957	1957	1957	3
493	20250331	105700	138856931	1957	1957	1957	1957	0
494	20250331	105600	138856931	1957	1957	1957	1957	4
495	20250331	105500	138849103	1956	1956	1956	1956	0
496	20250331	105400	138849103	1956	1956	1956	1956	0
497	20250331	105300	138849103	1956	1956	1956	1956	3
498	20250331	105200	138843235	1957	1957	1957	1957	0
499	20250331	105100	138843235	1957	1956	1957	1956	6
500	20250331	105000	138831496	1957	1957	1957	1957	1
501	20250331	104900	138829539	1957	1961	1961	1957	2205
502	20250331	104800	134513147	1961	1961	1961	1961	0
503	20250331	104700	134513147	1961	1961	1961	1961	0
504	20250331	104600	134513147	1961	1961	1961	1961	0
505	20250331	104500	134513147	1961	1961	1961	1961	0
506	20250331	104400	134513147	1961	1961	1961	1961	0
507	20250331	104300	134513147	1961	1961	1961	1961	1
508	20250331	104200	134511186	1959	1961	1961	1959	1000
509	20250331	104100	132552110	1961	1961	1961	1961	90
510	20250331	104000	132375620	1961	1961	1961	1961	0
511	20250331	103900	132375620	1961	1960	1961	1960	1003
512	20250331	103800	130409737	1961	1964	1964	1961	2300
513	20250331	103700	125896834	1965	1965	1965	1965	0
514	20250331	103600	125896834	1965	1965	1965	1965	4
515	20250331	103500	125888974	1965	1965	1965	1965	4
516	20250331	103400	125881114	1965	1965	1965	1965	9
517	20250331	103300	125863429	1965	1965	1965	1965	0
518	20250331	103200	125863429	1965	1965	1965	1965	3
519	20250331	103100	125857534	1965	1966	1966	1965	788
520	20250331	103000	124309102	1967	1967	1967	1967	0
521	20250331	102900	124309102	1967	1967	1967	1967	7
522	20250331	102800	124295333	1967	1967	1967	1967	0
523	20250331	102700	124295333	1967	1967	1967	1967	4
524	20250331	102600	124287465	1968	1968	1968	1968	0
525	20250331	102500	124287465	1968	1967	1968	1967	155
526	20250331	102400	123982579	1968	1969	1969	1968	8
527	20250331	102300	123966832	1969	1969	1969	1969	0
528	20250331	102200	123966832	1969	1969	1969	1969	0
529	20250331	102100	123966832	1969	1969	1969	1969	0
530	20250331	102000	123966832	1969	1974	1974	1969	2338
531	20250331	101900	119358623	1975	1971	1975	1971	11
532	20250331	101800	119336928	1971	1971	1971	1971	14
533	20250331	101700	119309334	1971	1969	1971	1969	22
534	20250331	101600	119266011	1971	1975	1975	1971	2
535	20250331	101500	119262065	1969	1967	1969	1967	5
536	20250331	101400	119252224	1967	1965	1975	1965	12
537	20250331	101300	119228618	1965	1965	1965	1965	1
538	20250331	101200	119226653	1963	1963	1963	1963	4
539	20250331	101100	119218801	1963	1967	1976	1963	78
540	20250331	101000	119065534	1966	1966	1966	1966	4
541	20250331	100900	119057670	1965	1965	1965	1965	0
542	20250331	100800	119057670	1965	1965	1965	1965	0
543	20250331	100700	119057670	1965	1965	1965	1965	4
544	20250331	100600	119049810	1976	1964	1976	1962	243
545	20250331	100500	118571144	1963	1961	1976	1961	1262
546	20250331	100400	116089672	1961	1961	1961	1961	6
547	20250331	100300	116077906	1961	1961	1961	1961	1
548	20250331	100200	116075945	1959	1959	1960	1959	7
549	20250331	100100	116062230	1959	1959	1959	1959	1
550	20250331	100000	116060271	1958	1958	1958	1958	3
551	20250331	095900	116054397	1957	1957	1957	1957	0
552	20250331	095800	116054397	1957	1957	1957	1957	0
553	20250331	095700	116054397	1957	1957	1957	1957	0
554	20250331	095600	116054397	1957	1957	1957	1957	2
555	20250331	095500	116050483	1956	1956	1956	1956	100
556	20250331	095400	115854883	1955	1953	1956	1953	5
557	20250331	095300	115845111	1953	1950	1955	1950	5231
558	20250331	095200	105642558	1950	1950	1950	1950	7
559	20250331	095100	105628908	1950	1950	1950	1950	3395
560	20250331	095000	99008658	1950	1950	1950	1950	109
561	20250331	094900	98796108	1950	1950	1950	1950	0
562	20250331	094800	98796108	1950	1950	1950	1950	4
563	20250331	094700	98788308	1949	1949	1949	1949	2
564	20250331	094600	98784410	1949	1949	1949	1949	0
565	20250331	094500	98784410	1949	1948	1949	1948	1727
566	20250331	094400	95418651	1948	1948	1948	1948	2
567	20250331	094300	95414755	1948	1948	1948	1948	5
568	20250331	094200	95405015	1947	1947	1947	1947	171
569	20250331	094100	95072078	1945	1946	1946	1945	788
570	20250331	094000	93539414	1946	1947	1948	1946	215
571	20250331	093900	93120864	1947	1947	1947	1947	1
572	20250331	093800	93118917	1945	1945	1945	1945	0
573	20250331	093700	93118917	1945	1945	1945	1945	0
574	20250331	093600	93118917	1945	1945	1945	1945	1097
575	20250331	093500	90985252	1945	1945	1945	1945	110
576	20250331	093400	90771302	1945	1945	1945	1945	1
577	20250331	093300	90769357	1945	1945	1945	1944	24
578	20250331	093200	90722680	1945	1944	1945	1944	2094
579	20250331	093100	86651893	1945	1945	1945	1945	5
580	20250331	093000	86642168	1945	1945	1945	1945	8
581	20250331	092900	86626608	1945	1947	1947	1945	717
582	20250331	092800	85231428	1946	1946	1946	1946	0
583	20250331	092700	85231428	1946	1947	1947	1945	7183
584	20250331	092600	71258777	1946	1946	1946	1946	0
585	20250331	092500	71258777	1946	1947	1948	1946	1958
586	20250331	092400	67447566	1947	1947	1947	1945	3077
587	20250331	092300	61460905	1946	1946	1946	1946	0
588	20250331	092200	61460905	1946	1949	1949	1946	4467
589	20250331	092100	52758825	1950	1949	1950	1949	869
590	20250331	092000	51065140	1949	1949	1949	1949	209
591	20250331	091900	50657799	1949	1950	1950	1949	1575
592	20250331	091800	47588064	1950	1950	1950	1950	29
593	20250331	091700	47531514	1951	1951	1951	1951	0
594	20250331	091600	47531514	1951	1950	1951	1950	3215
595	20250331	091500	41262240	1950	1950	1950	1950	0
596	20250331	091400	41262240	1950	1951	1951	1950	1119
597	20250331	091300	39080071	1953	1953	1953	1953	0
598	20250331	091200	39080071	1953	1953	1953	1953	2
599	20250331	091100	39076165	1954	1954	1954	1954	1
600	20250331	091000	39074211	1950	1949	1950	1949	1031
601	20250331	090900	37063762	1949	1950	1950	1949	2062
602	20250331	090800	33042883	1950	1953	1953	1950	7876
603	20250331	090700	17672927	1953	1955	1955	1953	3283
604	20250331	090600	11258663	1954	1955	1955	1954	90
605	20250331	090500	11082793	1955	1954	1955	1954	960
606	20250331	090400	9206094	1953	1954	1954	1953	993
607	20250331	090300	7266727	1954	1954	1954	1954	252
608	20250331	090200	6774319	1954	1956	1956	1954	166
609	20250331	090100	6449754	1957	1960	1960	1956	2137
610	20250331	090000	2264294	1961	1970	1970	1961	1153