KissMeData/011280/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	191900	443323686	1924	1924	1924	1924	4987
3	20250331	191800	443323686	1924	1924	1924	1924	0
4	20250331	191700	443323686	1924	1924	1924	1924	0
5	20250331	191600	443323686	1924	1924	1924	1924	0
6	20250331	191500	443323686	1924	1924	1924	1924	0
7	20250331	191400	443323686	1924	1924	1924	1924	0
8	20250331	191300	443323686	1924	1924	1924	1924	0
9	20250331	191200	443323686	1924	1924	1924	1924	0
10	20250331	191100	443323686	1924	1924	1924	1924	0
11	20250331	191000	443323686	1924	1924	1924	1924	0
12	20250331	190900	443323686	1924	1924	1924	1924	0
13	20250331	190800	443323686	1924	1924	1924	1924	0
14	20250331	190700	443323686	1924	1924	1924	1924	0
15	20250331	190600	443323686	1924	1924	1924	1924	0
16	20250331	190500	443323686	1924	1924	1924	1924	0
17	20250331	190400	443323686	1924	1924	1924	1924	0
18	20250331	190300	443323686	1924	1924	1924	1924	0
19	20250331	190200	443323686	1924	1924	1924	1924	0
20	20250331	190100	443323686	1924	1924	1924	1924	0
21	20250331	190000	443323686	1924	1924	1924	1924	0
22	20250331	185900	443323686	1924	1924	1924	1924	0
23	20250331	185800	443323686	1924	1924	1924	1924	0
24	20250331	185700	443323686	1924	1924	1924	1924	0
25	20250331	185600	443323686	1924	1924	1924	1924	0
26	20250331	185500	443323686	1924	1924	1924	1924	0
27	20250331	185400	443323686	1924	1924	1924	1924	0
28	20250331	185300	443323686	1924	1924	1924	1924	0
29	20250331	185200	443323686	1924	1924	1924	1924	0
30	20250331	185100	443323686	1924	1924	1924	1924	0
31	20250331	185000	443323686	1924	1924	1924	1924	0
32	20250331	184900	443323686	1924	1924	1924	1924	4987
33	20250331	184800	443323686	1924	1924	1924	1924	0
34	20250331	184700	443323686	1924	1924	1924	1924	0
35	20250331	184600	443323686	1924	1924	1924	1924	0
36	20250331	184500	443323686	1924	1924	1924	1924	0
37	20250331	184400	443323686	1924	1924	1924	1924	0
38	20250331	184300	443323686	1924	1924	1924	1924	0
39	20250331	184200	443323686	1924	1924	1924	1924	0
40	20250331	184100	443323686	1924	1924	1924	1924	0
41	20250331	184000	443323686	1924	1924	1924	1924	0
42	20250331	183900	443323686	1924	1924	1924	1924	0
43	20250331	183800	443323686	1924	1924	1924	1924	0
44	20250331	183700	443323686	1924	1924	1924	1924	0
45	20250331	183600	443323686	1924	1924	1924	1924	0
46	20250331	183500	443323686	1924	1924	1924	1924	0
47	20250331	183400	443323686	1924	1924	1924	1924	0
48	20250331	183300	443323686	1924	1924	1924	1924	0
49	20250331	183200	443323686	1924	1924	1924	1924	0
50	20250331	183100	443323686	1924	1924	1924	1924	0
51	20250331	183000	443323686	1924	1924	1924	1924	0
52	20250331	182900	443323686	1924	1924	1924	1924	0
53	20250331	182800	443323686	1924	1924	1924	1924	0
54	20250331	182700	443323686	1924	1924	1924	1924	0
55	20250331	182600	443323686	1924	1924	1924	1924	0
56	20250331	182500	443323686	1924	1924	1924	1924	0
57	20250331	182400	443323686	1924	1924	1924	1924	0
58	20250331	182300	443323686	1924	1924	1924	1924	0
59	20250331	182200	443323686	1924	1924	1924	1924	0
60	20250331	182100	443323686	1924	1924	1924	1924	0
61	20250331	182000	443323686	1924	1924	1924	1924	0
62	20250331	181900	443323686	1924	1924	1924	1924	4987
63	20250331	181800	443323686	1924	1924	1924	1924	0
64	20250331	181700	443323686	1924	1924	1924	1924	0
65	20250331	181600	443323686	1924	1924	1924	1924	0
66	20250331	181500	443323686	1924	1924	1924	1924	0
67	20250331	181400	443323686	1924	1924	1924	1924	0
68	20250331	181300	443323686	1924	1924	1924	1924	0
69	20250331	181200	443323686	1924	1924	1924	1924	0
70	20250331	181100	443323686	1924	1924	1924	1924	0
71	20250331	181000	443323686	1924	1924	1924	1924	0
72	20250331	180900	443323686	1924	1924	1924	1924	0
73	20250331	180800	443323686	1924	1924	1924	1924	0
74	20250331	180700	443323686	1924	1924	1924	1924	0
75	20250331	180600	443323686	1924	1924	1924	1924	0
76	20250331	180500	443323686	1924	1924	1924	1924	0
77	20250331	180400	443323686	1924	1924	1924	1924	0
78	20250331	180300	443323686	1924	1924	1924	1924	0
79	20250331	180200	443323686	1924	1924	1924	1924	0
80	20250331	180100	443323686	1924	1924	1924	1924	0
81	20250331	180000	443323686	1924	1924	1924	1924	0
82	20250331	175900	443323686	1924	1924	1924	1924	0
83	20250331	175800	443323686	1924	1924	1924	1924	0
84	20250331	175700	443323686	1924	1924	1924	1924	0
85	20250331	175600	443323686	1924	1924	1924	1924	0
86	20250331	175500	443323686	1924	1924	1924	1924	0
87	20250331	175400	443323686	1924	1924	1924	1924	0
88	20250331	175300	443323686	1924	1924	1924	1924	0
89	20250331	175200	443323686	1924	1924	1924	1924	0
90	20250331	175100	443323686	1924	1924	1924	1924	0
91	20250331	175000	443323686	1924	1924	1924	1924	0
92	20250331	174900	443323686	1924	1924	1924	1924	4987
93	20250331	174800	443323686	1924	1924	1924	1924	0
94	20250331	174700	443323686	1924	1924	1924	1924	0
95	20250331	174600	443323686	1924	1924	1924	1924	0
96	20250331	174500	443323686	1924	1924	1924	1924	0
97	20250331	174400	443323686	1924	1924	1924	1924	0
98	20250331	174300	443323686	1924	1924	1924	1924	0
99	20250331	174200	443323686	1924	1924	1924	1924	0
100	20250331	174100	443323686	1924	1924	1924	1924	0
101	20250331	174000	443323686	1924	1924	1924	1924	0
102	20250331	173900	443323686	1924	1924	1924	1924	0
103	20250331	173800	443323686	1924	1924	1924	1924	0
104	20250331	173700	443323686	1924	1924	1924	1924	0
105	20250331	173600	443323686	1924	1924	1924	1924	0
106	20250331	173500	443323686	1924	1924	1924	1924	0
107	20250331	173400	443323686	1924	1924	1924	1924	0
108	20250331	173300	443323686	1924	1924	1924	1924	0
109	20250331	173200	443323686	1924	1924	1924	1924	0
110	20250331	173100	443323686	1924	1924	1924	1924	0
111	20250331	173000	443323686	1924	1924	1924	1924	0
112	20250331	172900	443323686	1924	1924	1924	1924	0
113	20250331	172800	443323686	1924	1924	1924	1924	0
114	20250331	172700	443323686	1924	1924	1924	1924	0
115	20250331	172600	443323686	1924	1924	1924	1924	0
116	20250331	172500	443323686	1924	1924	1924	1924	0
117	20250331	172400	443323686	1924	1924	1924	1924	0
118	20250331	172300	443323686	1924	1924	1924	1924	0
119	20250331	172200	443323686	1924	1924	1924	1924	0
120	20250331	172100	443323686	1924	1924	1924	1924	0
121	20250331	172000	443323686	1924	1924	1924	1924	0
122	20250331	171900	443323686	1924	1924	1924	1924	4987
123	20250331	171800	443323686	1924	1924	1924	1924	0
124	20250331	171700	443323686	1924	1924	1924	1924	0
125	20250331	171600	443323686	1924	1924	1924	1924	0
126	20250331	171500	443323686	1924	1924	1924	1924	0
127	20250331	171400	443323686	1924	1924	1924	1924	0
128	20250331	171300	443323686	1924	1924	1924	1924	0
129	20250331	171200	443323686	1924	1924	1924	1924	0
130	20250331	171100	443323686	1924	1924	1924	1924	0
131	20250331	171000	443323686	1924	1924	1924	1924	0
132	20250331	170900	443323686	1924	1924	1924	1924	0
133	20250331	170800	443323686	1924	1924	1924	1924	0
134	20250331	170700	443323686	1924	1924	1924	1924	0
135	20250331	170600	443323686	1924	1924	1924	1924	0
136	20250331	170500	443323686	1924	1924	1924	1924	0
137	20250331	170400	443323686	1924	1924	1924	1924	0
138	20250331	170300	443323686	1924	1924	1924	1924	0
139	20250331	170200	443323686	1924	1924	1924	1924	0
140	20250331	170100	443323686	1924	1924	1924	1924	0
141	20250331	170000	443323686	1924	1924	1924	1924	0
142	20250331	165900	443323686	1924	1924	1924	1924	0
143	20250331	165800	443323686	1924	1924	1924	1924	0
144	20250331	165700	443323686	1924	1924	1924	1924	0
145	20250331	165600	443323686	1924	1924	1924	1924	0
146	20250331	165500	443323686	1924	1924	1924	1924	0
147	20250331	165400	443323686	1924	1924	1924	1924	0
148	20250331	165300	443323686	1924	1924	1924	1924	0
149	20250331	165200	443323686	1924	1924	1924	1924	0
150	20250331	165100	443323686	1924	1924	1924	1924	0
151	20250331	165000	443323686	1924	1924	1924	1924	0
152	20250331	164900	443323686	1924	1924	1924	1924	4987
153	20250331	164800	443323686	1924	1924	1924	1924	0
154	20250331	164700	443323686	1924	1924	1924	1924	0
155	20250331	164600	443323686	1924	1924	1924	1924	0
156	20250331	164500	443323686	1924	1924	1924	1924	0
157	20250331	164400	443323686	1924	1924	1924	1924	0
158	20250331	164300	443323686	1924	1924	1924	1924	0
159	20250331	164200	443323686	1924	1924	1924	1924	0
160	20250331	164100	443323686	1924	1924	1924	1924	0
161	20250331	164000	443323686	1924	1924	1924	1924	0
162	20250331	163900	443323686	1924	1924	1924	1924	0
163	20250331	163800	443323686	1924	1924	1924	1924	0
164	20250331	163700	443323686	1924	1924	1924	1924	0
165	20250331	163600	443323686	1924	1924	1924	1924	0
166	20250331	163500	443323686	1924	1924	1924	1924	0
167	20250331	163400	443323686	1924	1924	1924	1924	0
168	20250331	163300	443323686	1924	1924	1924	1924	0
169	20250331	163200	443323686	1924	1924	1924	1924	0
170	20250331	163100	443323686	1924	1924	1924	1924	0
171	20250331	163000	443323686	1924	1924	1924	1924	0
172	20250331	162900	443323686	1924	1924	1924	1924	0
173	20250331	162800	443323686	1924	1924	1924	1924	0
174	20250331	162700	443323686	1924	1924	1924	1924	0
175	20250331	162600	443323686	1924	1924	1924	1924	0
176	20250331	162500	443323686	1924	1924	1924	1924	0
177	20250331	162400	443323686	1924	1924	1924	1924	0
178	20250331	162300	443323686	1924	1924	1924	1924	0
179	20250331	162200	443323686	1924	1924	1924	1924	0
180	20250331	162100	443323686	1924	1924	1924	1924	0
181	20250331	162000	443323686	1924	1924	1924	1924	0
182	20250331	161900	443323686	1924	1924	1924	1924	4987
183	20250331	161800	443323686	1924	1924	1924	1924	0
184	20250331	161700	443323686	1924	1924	1924	1924	0
185	20250331	161600	443323686	1924	1924	1924	1924	0
186	20250331	161500	443323686	1924	1924	1924	1924	0
187	20250331	161400	443323686	1924	1924	1924	1924	0
188	20250331	161300	443323686	1924	1924	1924	1924	0
189	20250331	161200	443323686	1924	1924	1924	1924	0
190	20250331	161100	443323686	1924	1924	1924	1924	0
191	20250331	161000	443323686	1924	1924	1924	1924	0
192	20250331	160900	443323686	1924	1924	1924	1924	0
193	20250331	160800	443323686	1924	1924	1924	1924	0
194	20250331	160700	443323686	1924	1924	1924	1924	0
195	20250331	160600	443323686	1924	1924	1924	1924	0
196	20250331	160500	443323686	1924	1924	1924	1924	0
197	20250331	160400	443323686	1924	1924	1924	1924	0
198	20250331	160300	443323686	1924	1924	1924	1924	0
199	20250331	160200	443323686	1924	1924	1924	1924	0
200	20250331	160100	443323686	1924	1924	1924	1924	0
201	20250331	160000	443323686	1924	1924	1924	1924	0
202	20250331	155900	443323686	1924	1924	1924	1924	0
203	20250331	155800	443323686	1924	1924	1924	1924	0
204	20250331	155700	443323686	1924	1924	1924	1924	0
205	20250331	155600	443323686	1924	1924	1924	1924	0
206	20250331	155500	443323686	1924	1924	1924	1924	0
207	20250331	155400	443323686	1924	1924	1924	1924	0
208	20250331	155300	443323686	1924	1924	1924	1924	0
209	20250331	155200	443323686	1924	1924	1924	1924	0
210	20250331	155100	443323686	1924	1924	1924	1924	0
211	20250331	155000	443323686	1924	1924	1924	1924	0
212	20250331	154900	443323686	1924	1924	1924	1924	4987
213	20250331	154800	443323686	1924	1924	1924	1924	0
214	20250331	154700	443323686	1924	1924	1924	1924	0
215	20250331	154600	443323686	1924	1924	1924	1924	0
216	20250331	154500	443323686	1924	1924	1924	1924	0
217	20250331	154400	443323686	1924	1924	1924	1924	0
218	20250331	154300	443323686	1924	1924	1924	1924	0
219	20250331	154200	443323686	1924	1924	1924	1924	0
220	20250331	154100	443323686	1924	1924	1924	1924	0
221	20250331	154000	443323686	1924	1924	1924	1924	0
222	20250331	153900	443323686	1924	1924	1924	1924	0
223	20250331	153800	443323686	1924	1924	1924	1924	0
224	20250331	153700	443323686	1924	1924	1924	1924	0
225	20250331	153600	443323686	1924	1924	1924	1924	0
226	20250331	153500	443323686	1924	1924	1924	1924	0
227	20250331	153400	443323686	1924	1924	1924	1924	0
228	20250331	153300	443323686	1924	1924	1924	1924	0
229	20250331	153200	443323686	1924	1924	1924	1924	0
230	20250331	153100	443323686	1924	1924	1924	1924	0
231	20250331	153000	443323686	1924	1924	1924	1924	4987
232	20250331	152900	433728698	1928	1928	1928	1928	0
233	20250331	152800	433728698	1928	1928	1928	1928	0
234	20250331	152700	433728698	1928	1928	1928	1928	0
235	20250331	152600	433728698	1928	1928	1928	1928	0
236	20250331	152500	433728698	1928	1928	1928	1928	0
237	20250331	152400	433728698	1928	1928	1928	1928	0
238	20250331	152300	433728698	1928	1928	1928	1928	0
239	20250331	152200	433728698	1928	1928	1928	1928	0
240	20250331	152100	433728698	1928	1928	1928	1928	0
241	20250331	152000	433728698	1928	1928	1928	1928	0
242	20250331	151900	433728698	1928	1929	1929	1923	1135
243	20250331	151800	431545555	1929	1928	1929	1923	307
244	20250331	151700	430954100	1925	1926	1927	1925	128
245	20250331	151600	430707657	1928	1927	1928	1927	2
246	20250331	151500	430703802	1926	1928	1928	1926	276
247	20250331	151400	430172218	1928	1926	1928	1923	5001
248	20250331	151300	420548784	1927	1927	1927	1927	117
249	20250331	151200	420323325	1925	1926	1926	1925	1100
250	20250331	151100	418205656	1927	1927	1927	1927	3
251	20250331	151000	418199875	1926	1928	1928	1926	41
252	20250331	150900	418120886	1928	1929	1929	1928	1012
253	20250331	150800	416169745	1930	1934	1934	1930	283
254	20250331	150700	415623235	1935	1935	1935	1935	26
255	20250331	150600	415572925	1935	1931	1935	1931	4
256	20250331	150500	415565193	1935	1935	1935	1935	0
257	20250331	150400	415565193	1935	1935	1935	1935	0
258	20250331	150300	415565193	1935	1935	1935	1935	0
259	20250331	150200	415565193	1935	1935	1935	1935	1
260	20250331	150100	415563258	1935	1926	1935	1926	4709
261	20250331	150000	406483108	1925	1925	1925	1925	282
262	20250331	145900	405940258	1924	1924	1924	1924	0
263	20250331	145800	405940258	1924	1924	1924	1924	185
264	20250331	145700	405584318	1924	1925	1925	1924	895
265	20250331	145600	403862337	1926	1925	1926	1924	1187
266	20250331	145500	401577547	1925	1925	1926	1925	1313
267	20250331	145400	399049962	1925	1926	1926	1925	1040
268	20250331	145300	397047917	1925	1925	1925	1925	0
269	20250331	145200	397047917	1925	1925	1925	1925	0
270	20250331	145100	397047917	1925	1925	1925	1925	189
271	20250331	145000	396684092	1925	1925	1925	1925	215
272	20250331	144900	396270217	1925	1926	1926	1925	4
273	20250331	144800	396262515	1925	1926	1927	1925	4254
274	20250331	144700	388072663	1926	1928	1928	1926	154
275	20250331	144600	387775935	1928	1928	1928	1928	0
276	20250331	144500	387775935	1928	1928	1929	1928	25
277	20250331	144400	387727723	1928	1928	1928	1928	0
278	20250331	144300	387727723	1928	1928	1928	1928	0
279	20250331	144200	387727723	1928	1929	1930	1928	238
280	20250331	144100	387268650	1929	1929	1929	1929	1
281	20250331	144000	387266721	1928	1928	1928	1928	0
282	20250331	143900	387266721	1928	1928	1928	1928	1
283	20250331	143800	387264793	1928	1929	1929	1928	4
284	20250331	143700	387257080	1929	1928	1929	1928	12
285	20250331	143600	387233942	1928	1928	1928	1928	3
286	20250331	143500	387228158	1928	1928	1928	1928	10
287	20250331	143400	387208878	1926	1926	1926	1926	0
288	20250331	143300	387208878	1926	1926	1926	1926	0
289	20250331	143200	387208878	1926	1926	1926	1926	0
290	20250331	143100	387208878	1926	1926	1926	1926	19
291	20250331	143000	387172284	1926	1926	1926	1926	6577
292	20250331	142900	374504982	1926	1929	1929	1926	4634
293	20250331	142800	365573382	1931	1931	1931	1931	0
294	20250331	142700	365573382	1931	1931	1931	1931	0
295	20250331	142600	365573382	1931	1931	1931	1931	0
296	20250331	142500	365573382	1931	1931	1931	1931	0
297	20250331	142400	365573382	1931	1931	1931	1931	500
298	20250331	142300	364607882	1930	1931	1931	1930	4
299	20250331	142200	364600161	1931	1930	1931	1929	211
300	20250331	142100	364192735	1929	1929	1929	1929	0
301	20250331	142000	364192735	1929	1929	1929	1929	20
302	20250331	141900	364154155	1929	1929	1929	1929	16
303	20250331	141800	364123291	1931	1931	1931	1931	8
304	20250331	141700	364107843	1929	1930	1930	1929	9
305	20250331	141600	364090480	1937	1931	1937	1929	2197
306	20250331	141500	359852243	1930	1930	1930	1930	0
307	20250331	141400	359852243	1930	1930	1930	1930	20
308	20250331	141300	359813643	1930	1930	1930	1930	33
309	20250331	141200	359749953	1929	1929	1929	1929	0
310	20250331	141100	359749953	1929	1929	1929	1929	466
311	20250331	141000	358851039	1931	1931	1931	1931	0
312	20250331	140900	358851039	1931	1931	1931	1931	0
313	20250331	140800	358851039	1931	1931	1931	1931	1
314	20250331	140700	358849108	1929	1930	1930	1929	1001
315	20250331	140600	356918057	1931	1931	1931	1931	1
316	20250331	140500	356916126	1931	1931	1931	1931	1
317	20250331	140400	356914195	1933	1933	1933	1933	2
318	20250331	140300	356910329	1929	1930	1930	1929	424
319	20250331	140200	356092336	1930	1930	1930	1930	0
320	20250331	140100	356092336	1930	1930	1930	1930	0
321	20250331	140000	356092336	1930	1930	1930	1930	0
322	20250331	135900	356092336	1930	1930	1930	1930	0
323	20250331	135800	356092336	1930	1930	1930	1930	0
324	20250331	135700	356092336	1930	1930	1930	1930	49
325	20250331	135600	355997766	1931	1931	1931	1931	153
326	20250331	135500	355702323	1932	1931	1932	1931	328
327	20250331	135400	355068637	1931	1931	1931	1931	10
328	20250331	135300	355049327	1931	1931	1931	1931	105
329	20250331	135200	354846572	1931	1931	1931	1931	0
330	20250331	135100	354846572	1931	1931	1931	1931	0
331	20250331	135000	354846572	1931	1931	1931	1931	0
332	20250331	134900	354846572	1931	1931	1931	1931	0
333	20250331	134800	354846572	1931	1931	1931	1931	0
334	20250331	134700	354846572	1931	1930	1931	1930	21
335	20250331	134600	354806022	1929	1930	1930	1929	6
336	20250331	134500	354794443	1931	1931	1931	1931	0
337	20250331	134400	354794443	1931	1934	1934	1931	4
338	20250331	134300	354786713	1929	1929	1929	1929	23
339	20250331	134200	354742346	1929	1929	1929	1929	156
340	20250331	134100	354441422	1929	1933	1933	1929	3739
341	20250331	134000	347225114	1933	1933	1933	1933	401
342	20250331	133900	346449981	1932	1932	1932	1932	100
343	20250331	133800	346256781	1931	1931	1931	1931	0
344	20250331	133700	346256781	1931	1931	1931	1931	380
345	20250331	133600	345523001	1931	1930	1931	1930	54
346	20250331	133500	345418736	1931	1931	1931	1931	0
347	20250331	133400	345418736	1931	1931	1931	1931	50
348	20250331	133300	345322186	1931	1931	1931	1931	20
349	20250331	133200	345283566	1930	1930	1930	1930	1
350	20250331	133100	345281636	1931	1931	1931	1931	30
351	20250331	133000	345223706	1931	1931	1931	1931	10
352	20250331	132900	345204396	1931	1931	1931	1931	0
353	20250331	132800	345204396	1931	1934	1934	1931	1017
354	20250331	132700	343239018	1933	1933	1933	1933	0
355	20250331	132600	343239018	1933	1933	1933	1933	0
356	20250331	132500	343239018	1933	1933	1933	1933	0
357	20250331	132400	343239018	1933	1933	1933	1933	0
358	20250331	132300	343239018	1933	1933	1933	1933	0
359	20250331	132200	343239018	1933	1933	1933	1933	0
360	20250331	132100	343239018	1933	1933	1933	1933	0
361	20250331	132000	343239018	1933	1933	1933	1933	0
362	20250331	131900	343239018	1933	1933	1933	1933	0
363	20250331	131800	343239018	1933	1933	1933	1933	0
364	20250331	131700	343239018	1933	1933	1933	1933	2
365	20250331	131600	343235152	1933	1933	1933	1933	0
366	20250331	131500	343235152	1933	1930	1933	1930	469
367	20250331	131400	342329970	1928	1928	1928	1928	21
368	20250331	131300	342289482	1928	1928	1928	1928	0
369	20250331	131200	342289482	1928	1928	1928	1928	24
370	20250331	131100	342243210	1930	1930	1930	1930	4
371	20250331	131000	342235490	1927	1930	1930	1927	37
372	20250331	130900	342164179	1926	1926	1926	1926	0
373	20250331	130800	342164179	1926	1926	1926	1926	0
374	20250331	130700	342164179	1926	1926	1926	1926	0
375	20250331	130600	342164179	1926	1933	1933	1926	3005
376	20250331	130500	336373850	1933	1929	1933	1929	60
377	20250331	130400	336258070	1930	1932	1932	1930	4
378	20250331	130300	336250346	1933	1933	1933	1933	1
379	20250331	130200	336248413	1928	1929	1929	1928	314
380	20250331	130100	335643020	1929	1933	1933	1929	17889
381	20250331	130000	301109060	1934	1936	1936	1934	1465
382	20250331	125900	298275658	1935	1937	1937	1935	5814
383	20250331	125800	287022209	1937	1938	1938	1937	2
384	20250331	125700	287018334	1939	1939	1939	1939	0
385	20250331	125600	287018334	1939	1939	1939	1939	3
386	20250331	125500	287012517	1940	1940	1940	1940	2
387	20250331	125400	287008637	1940	1940	1940	1940	0
388	20250331	125300	287008637	1940	1940	1940	1940	0
389	20250331	125200	287008637	1940	1940	1940	1940	0
390	20250331	125100	287008637	1940	1940	1940	1940	67
391	20250331	125000	286878657	1939	1939	1939	1939	0
392	20250331	124900	286878657	1939	1939	1939	1939	0
393	20250331	124800	286878657	1939	1939	1939	1939	2
394	20250331	124700	286874779	1939	1939	1939	1939	0
395	20250331	124600	286874779	1939	1939	1939	1939	0
396	20250331	124500	286874779	1939	1939	1939	1939	0
397	20250331	124400	286874779	1939	1939	1939	1939	0
398	20250331	124300	286874779	1939	1940	1940	1939	6
399	20250331	124200	286863142	1940	1940	1940	1940	0
400	20250331	124100	286863142	1940	1940	1940	1940	0
401	20250331	124000	286863142	1940	1940	1940	1940	1
402	20250331	123900	286861202	1940	1940	1940	1940	0
403	20250331	123800	286861202	1940	1940	1940	1940	2
404	20250331	123700	286857322	1940	1940	1940	1940	0
405	20250331	123600	286857322	1940	1940	1940	1940	0
406	20250331	123500	286857322	1940	1940	1940	1940	1
407	20250331	123400	286855382	1940	1940	1940	1940	19
408	20250331	123300	286818522	1940	1940	1940	1940	1
409	20250331	123200	286816582	1940	1940	1940	1940	0
410	20250331	123100	286816582	1940	1940	1940	1940	0
411	20250331	123000	286816582	1940	1940	1940	1940	0
412	20250331	122900	286816582	1940	1940	1940	1940	0
413	20250331	122800	286816582	1940	1940	1940	1940	0
414	20250331	122700	286816582	1940	1940	1940	1940	1
415	20250331	122600	286814642	1937	1937	1937	1937	3
416	20250331	122500	286808831	1937	1937	1937	1937	0
417	20250331	122400	286808831	1937	1937	1937	1937	81
418	20250331	122300	286651934	1937	1937	1937	1937	1
419	20250331	122200	286649997	1937	1937	1937	1937	169
420	20250331	122100	286322644	1938	1938	1938	1938	1
421	20250331	122000	286320706	1938	1938	1938	1938	0
422	20250331	121900	286320706	1938	1938	1938	1938	0
423	20250331	121800	286320706	1938	1938	1938	1938	2
424	20250331	121700	286316830	1938	1938	1938	1938	0
425	20250331	121600	286316830	1938	1938	1938	1938	4
426	20250331	121500	286309078	1940	1940	1940	1940	0
427	20250331	121400	286309078	1940	1940	1940	1940	1
428	20250331	121300	286307138	1938	1938	1938	1938	0
429	20250331	121200	286307138	1938	1938	1938	1937	120
430	20250331	121100	286074677	1939	1939	1939	1939	2
431	20250331	121000	286070799	1938	1938	1938	1938	0
432	20250331	120900	286070799	1938	1938	1938	1938	0
433	20250331	120800	286070799	1938	1938	1938	1938	0
434	20250331	120700	286070799	1938	1938	1938	1938	8
435	20250331	120600	286055295	1937	1937	1937	1937	33
436	20250331	120500	285991374	1937	1937	1937	1937	0
437	20250331	120400	285991374	1937	1937	1937	1937	1
438	20250331	120300	285989437	1937	1937	1937	1937	0
439	20250331	120200	285989437	1937	1937	1937	1937	0
440	20250331	120100	285989437	1937	1937	1937	1937	2
441	20250331	120000	285985563	1937	1937	1937	1937	0
442	20250331	115900	285985563	1937	1937	1937	1937	1
443	20250331	115800	285983626	1937	1937	1937	1937	0
444	20250331	115700	285983626	1937	1937	1937	1937	0
445	20250331	115600	285983626	1937	1937	1937	1937	1
446	20250331	115500	285981689	1937	1937	1937	1937	1
447	20250331	115400	285979752	1937	1937	1937	1937	2
448	20250331	115300	285975878	1937	1937	1937	1937	0
449	20250331	115200	285975878	1937	1937	1937	1937	1
450	20250331	115100	285973941	1935	1935	1935	1935	0
451	20250331	115000	285973941	1935	1935	1935	1935	0
452	20250331	114900	285973941	1935	1935	1935	1935	12
453	20250331	114800	285950721	1937	1937	1937	1937	0
454	20250331	114700	285950721	1937	1937	1937	1937	61
455	20250331	114600	285832564	1934	1934	1934	1934	0
456	20250331	114500	285832564	1934	1934	1934	1934	77
457	20250331	114400	285683646	1934	1934	1934	1934	95
458	20250331	114300	285499916	1931	1931	1931	1931	0
459	20250331	114200	285499916	1931	1931	1931	1931	0
460	20250331	114100	285499916	1931	1931	1931	1931	0
461	20250331	114000	285499916	1931	1931	1931	1931	0
462	20250331	113900	285499916	1931	1931	1931	1931	0
463	20250331	113800	285499916	1931	1932	1932	1931	3837
464	20250331	113700	278090005	1933	1933	1933	1933	2076
465	20250331	113600	274077097	1934	1937	1937	1934	3366
466	20250331	113500	267562459	1937	1939	1939	1937	5
467	20250331	113400	267552770	1939	1939	1940	1939	6
468	20250331	113300	267541134	1937	1937	1937	1937	1
469	20250331	113200	267539197	1937	1937	1937	1937	1
470	20250331	113100	267537260	1937	1938	1938	1937	4
471	20250331	113000	267529509	1937	1937	1937	1937	0
472	20250331	112900	267529509	1937	1937	1937	1937	0
473	20250331	112800	267529509	1937	1937	1937	1937	0
474	20250331	112700	267529509	1937	1937	1937	1937	0
475	20250331	112600	267529509	1937	1937	1937	1937	0
476	20250331	112500	267529509	1937	1937	1937	1937	3
477	20250331	112400	267523698	1935	1935	1935	1935	0
478	20250331	112300	267523698	1935	1935	1935	1935	0
479	20250331	112200	267523698	1935	1935	1935	1935	20
480	20250331	112100	267484998	1935	1936	1936	1935	902
481	20250331	112000	265739627	1940	1940	1940	1940	0
482	20250331	111900	265739627	1940	1940	1940	1940	1
483	20250331	111800	265737687	1935	1939	1939	1935	761
484	20250331	111700	264265040	1940	1940	1940	1940	0
485	20250331	111600	264265040	1940	1940	1940	1940	20
486	20250331	111500	264226240	1940	1940	1940	1940	0
487	20250331	111400	264226240	1940	1940	1940	1940	1
488	20250331	111300	264224300	1937	1937	1937	1937	2
489	20250331	111200	264220426	1938	1938	1938	1938	0
490	20250331	111100	264220426	1938	1938	1938	1938	2
491	20250331	111000	264216550	1938	1938	1938	1938	100
492	20250331	110900	264022750	1940	1940	1940	1940	1
493	20250331	110800	264020810	1939	1939	1939	1939	1
494	20250331	110700	264018871	1939	1939	1939	1939	0
495	20250331	110600	264018871	1939	1939	1939	1939	3
496	20250331	110500	264013054	1938	1938	1938	1938	0
497	20250331	110400	264013054	1938	1938	1938	1938	7
498	20250331	110300	263999488	1940	1940	1940	1940	30
499	20250331	110200	263941288	1938	1938	1938	1938	0
500	20250331	110100	263941288	1938	1938	1938	1938	2
501	20250331	110000	263937412	1940	1940	1940	1940	1
502	20250331	105900	263935472	1939	1939	1939	1939	0
503	20250331	105800	263935472	1939	1939	1939	1938	75
504	20250331	105700	263790096	1939	1939	1939	1939	3
505	20250331	105600	263784279	1935	1935	1935	1935	0
506	20250331	105500	263784279	1935	1935	1935	1935	0
507	20250331	105400	263784279	1935	1943	1943	1935	2386
508	20250331	105300	259164022	1940	1940	1940	1940	0
509	20250331	105200	259164022	1940	1940	1940	1940	0
510	20250331	105100	259164022	1940	1940	1940	1940	0
511	20250331	105000	259164022	1940	1940	1940	1940	0
512	20250331	104900	259164022	1940	1940	1940	1940	0
513	20250331	104800	259164022	1940	1942	1942	1940	443
514	20250331	104700	258304116	1942	1942	1942	1942	0
515	20250331	104600	258304116	1942	1942	1942	1942	0
516	20250331	104500	258304116	1942	1942	1942	1942	5
517	20250331	104400	258294406	1942	1942	1942	1942	12
518	20250331	104300	258271102	1941	1941	1941	1941	11
519	20250331	104200	258249751	1941	1941	1941	1941	50
520	20250331	104100	258152701	1941	1941	1941	1941	2
521	20250331	104000	258148819	1940	1940	1940	1940	0
522	20250331	103900	258148819	1940	1946	1946	1940	1880
523	20250331	103800	254501306	1945	1945	1945	1945	0
524	20250331	103700	254501306	1945	1946	1946	1945	4
525	20250331	103600	254493524	1947	1947	1947	1947	2
526	20250331	103500	254489630	1947	1947	1947	1947	2
527	20250331	103400	254485736	1948	1948	1948	1948	5
528	20250331	103300	254475996	1946	1946	1946	1946	0
529	20250331	103200	254475996	1946	1948	1948	1946	100
530	20250331	103100	254281344	1947	1949	1949	1947	350
531	20250331	103000	253599670	1950	1951	1951	1950	63
532	20250331	102900	253476802	1951	1951	1951	1951	33
533	20250331	102800	253412419	1951	1951	1951	1951	0
534	20250331	102700	253412419	1951	1954	1954	1951	56
535	20250331	102600	253303116	1948	1949	1949	1948	250
536	20250331	102500	252816071	1948	1948	1948	1948	0
537	20250331	102400	252816071	1948	1949	1949	1948	110
538	20250331	102300	252601721	1948	1948	1948	1948	0
539	20250331	102200	252601721	1948	1948	1948	1948	100
540	20250331	102100	252406921	1953	1953	1953	1953	0
541	20250331	102000	252406921	1953	1953	1953	1953	399
542	20250331	101900	251627674	1953	1953	1953	1953	50
543	20250331	101800	251530024	1953	1950	1953	1950	450
544	20250331	101700	250652494	1950	1948	1950	1948	528
545	20250331	101600	249623830	1947	1948	1948	1947	117
546	20250331	101500	249395930	1948	1947	1948	1947	1001
547	20250331	101400	247446402	1936	1936	1936	1936	0
548	20250331	101300	247446402	1936	1936	1936	1936	0
549	20250331	101200	247446402	1936	1936	1936	1936	0
550	20250331	101100	247446402	1936	1936	1936	1936	0
551	20250331	101000	247446402	1936	1936	1936	1936	0
552	20250331	100900	247446402	1936	1936	1936	1936	0
553	20250331	100800	247446402	1936	1937	1937	1936	18
554	20250331	100700	247411552	1946	1946	1946	1946	397
555	20250331	100600	246638990	1935	1947	1947	1935	254
556	20250331	100500	246146866	1939	1942	1942	1939	116
557	20250331	100400	245921720	1942	1942	1942	1942	0
558	20250331	100300	245921720	1942	1942	1942	1942	1
559	20250331	100200	245919778	1931	1932	1932	1931	201
560	20250331	100100	245531473	1931	1931	1931	1931	0
561	20250331	100000	245531473	1931	1931	1931	1931	0
562	20250331	095900	245531473	1931	1933	1933	1930	1010
563	20250331	095800	243580940	1930	1940	1940	1930	10000
564	20250331	095700	224255084	1940	1944	1944	1940	5000
565	20250331	095600	214553255	1945	1945	1945	1945	1
566	20250331	095500	214551310	1945	1948	1948	1945	84
567	20250331	095400	214387690	1948	1948	1948	1948	0
568	20250331	095300	214387690	1948	1948	1948	1948	0
569	20250331	095200	214387690	1948	1948	1948	1948	1
570	20250331	095100	214385742	1944	1944	1944	1944	12
571	20250331	095000	214362414	1944	1944	1944	1944	18
572	20250331	094900	214327422	1944	1944	1944	1944	9
573	20250331	094800	214309926	1939	1940	1940	1939	200
574	20250331	094700	213922121	1939	1939	1939	1939	0
575	20250331	094600	213922121	1939	1939	1939	1939	92
576	20250331	094500	213743733	1939	1939	1939	1939	0
577	20250331	094400	213743733	1939	1939	1939	1939	500
578	20250331	094300	212774233	1939	1939	1939	1939	9
579	20250331	094200	212756782	1929	1940	1940	1929	5301
580	20250331	094100	202526927	1939	1939	1939	1939	442
581	20250331	094000	201669889	1939	1935	1939	1935	1256
582	20250331	093900	199237377	1935	1935	1935	1934	103
583	20250331	093800	199038092	1936	1936	1936	1936	0
584	20250331	093700	199038092	1936	1936	1936	1936	10
585	20250331	093600	199018732	1929	1936	1936	1929	257
586	20250331	093500	198522913	1937	1937	1937	1937	0
587	20250331	093400	198522913	1937	1936	1937	1936	54
588	20250331	093300	198418368	1935	1935	1935	1935	623
589	20250331	093200	197212863	1935	1925	1935	1923	8729
590	20250331	093100	180424426	1925	1936	1939	1925	7007
591	20250331	093000	166911929	1940	1940	1940	1940	0
592	20250331	092900	166911929	1940	1938	1940	1938	436
593	20250331	092800	166066924	1938	1938	1938	1938	500
594	20250331	092700	165097924	1939	1932	1939	1928	4515
595	20250331	092600	156385437	1931	1931	1931	1931	550
596	20250331	092500	155323387	1930	1934	1934	1930	201
597	20250331	092400	154935373	1930	1932	1932	1930	3600
598	20250331	092300	147986693	1932	1945	1945	1932	1006
599	20250331	092200	146042658	1931	1931	1934	1931	2075
600	20250331	092100	142034836	1922	1924	1924	1920	497
601	20250331	092000	141080128	1924	1937	1937	1924	8505
602	20250331	091900	124714732	1933	1925	1933	1924	3815
603	20250331	091800	117370646	1925	1927	1927	1925	1178
604	20250331	091700	115102746	1927	1935	1935	1927	6498
605	20250331	091600	102556294	1933	1935	1935	1933	375
606	20250331	091500	101830948	1939	1939	1939	1939	1071
607	20250331	091400	99754279	1935	1936	1936	1935	1194
608	20250331	091300	97443857	1935	1935	1937	1935	389
609	20250331	091200	96691122	1934	1948	1948	1934	7491
610	20250331	091100	82177740	1948	1950	1950	1948	58
611	20250331	091000	82064650	1941	1943	1943	1941	1901
612	20250331	090900	78373905	1941	1941	1941	1941	0
613	20250331	090800	78373905	1941	1948	1948	1940	5778
614	20250331	090700	67150703	1948	1946	1948	1946	628
615	20250331	090600	65927954	1944	1950	1950	1944	649
616	20250331	090500	64665015	1950	1958	1958	1949	11672
617	20250331	090400	41891854	1958	1960	1960	1958	669
618	20250331	090300	40581950	1960	1958	1960	1957	3904
619	20250331	090200	32930374	1957	1969	1969	1957	8194
620	20250331	090100	16858852	1979	1979	1979	1979	2538
621	20250331	090000	11836150	1979	1997	1997	1960	5971