KissMeData/339950/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	205400	304615268	1909	1909	1909	1909	1748
3	20250331	205300	304615268	1909	1909	1909	1909	0
4	20250331	205200	304615268	1909	1909	1909	1909	0
5	20250331	205100	304615268	1909	1909	1909	1909	0
6	20250331	205000	304615268	1909	1909	1909	1909	0
7	20250331	204900	304615268	1909	1909	1909	1909	0
8	20250331	204800	304615268	1909	1909	1909	1909	0
9	20250331	204700	304615268	1909	1909	1909	1909	0
10	20250331	204600	304615268	1909	1909	1909	1909	0
11	20250331	204500	304615268	1909	1909	1909	1909	0
12	20250331	204400	304615268	1909	1909	1909	1909	0
13	20250331	204300	304615268	1909	1909	1909	1909	0
14	20250331	204200	304615268	1909	1909	1909	1909	0
15	20250331	204100	304615268	1909	1909	1909	1909	0
16	20250331	204000	304615268	1909	1909	1909	1909	0
17	20250331	203900	304615268	1909	1909	1909	1909	0
18	20250331	203800	304615268	1909	1909	1909	1909	0
19	20250331	203700	304615268	1909	1909	1909	1909	0
20	20250331	203600	304615268	1909	1909	1909	1909	0
21	20250331	203500	304615268	1909	1909	1909	1909	0
22	20250331	203400	304615268	1909	1909	1909	1909	0
23	20250331	203300	304615268	1909	1909	1909	1909	0
24	20250331	203200	304615268	1909	1909	1909	1909	0
25	20250331	203100	304615268	1909	1909	1909	1909	0
26	20250331	203000	304615268	1909	1909	1909	1909	0
27	20250331	202900	304615268	1909	1909	1909	1909	0
28	20250331	202800	304615268	1909	1909	1909	1909	0
29	20250331	202700	304615268	1909	1909	1909	1909	0
30	20250331	202600	304615268	1909	1909	1909	1909	0
31	20250331	202500	304615268	1909	1909	1909	1909	0
32	20250331	202400	304615268	1909	1909	1909	1909	1748
33	20250331	202300	304615268	1909	1909	1909	1909	0
34	20250331	202200	304615268	1909	1909	1909	1909	0
35	20250331	202100	304615268	1909	1909	1909	1909	0
36	20250331	202000	304615268	1909	1909	1909	1909	0
37	20250331	201900	304615268	1909	1909	1909	1909	0
38	20250331	201800	304615268	1909	1909	1909	1909	0
39	20250331	201700	304615268	1909	1909	1909	1909	0
40	20250331	201600	304615268	1909	1909	1909	1909	0
41	20250331	201500	304615268	1909	1909	1909	1909	0
42	20250331	201400	304615268	1909	1909	1909	1909	0
43	20250331	201300	304615268	1909	1909	1909	1909	0
44	20250331	201200	304615268	1909	1909	1909	1909	0
45	20250331	201100	304615268	1909	1909	1909	1909	0
46	20250331	201000	304615268	1909	1909	1909	1909	0
47	20250331	200900	304615268	1909	1909	1909	1909	0
48	20250331	200800	304615268	1909	1909	1909	1909	0
49	20250331	200700	304615268	1909	1909	1909	1909	0
50	20250331	200600	304615268	1909	1909	1909	1909	0
51	20250331	200500	304615268	1909	1909	1909	1909	0
52	20250331	200400	304615268	1909	1909	1909	1909	0
53	20250331	200300	304615268	1909	1909	1909	1909	0
54	20250331	200200	304615268	1909	1909	1909	1909	0
55	20250331	200100	304615268	1909	1909	1909	1909	0
56	20250331	200000	304615268	1909	1909	1909	1909	0
57	20250331	195900	304615268	1909	1909	1909	1909	0
58	20250331	195800	304615268	1909	1909	1909	1909	0
59	20250331	195700	304615268	1909	1909	1909	1909	0
60	20250331	195600	304615268	1909	1909	1909	1909	0
61	20250331	195500	304615268	1909	1909	1909	1909	0
62	20250331	195400	304615268	1909	1909	1909	1909	1748
63	20250331	195300	304615268	1909	1909	1909	1909	0
64	20250331	195200	304615268	1909	1909	1909	1909	0
65	20250331	195100	304615268	1909	1909	1909	1909	0
66	20250331	195000	304615268	1909	1909	1909	1909	0
67	20250331	194900	304615268	1909	1909	1909	1909	0
68	20250331	194800	304615268	1909	1909	1909	1909	0
69	20250331	194700	304615268	1909	1909	1909	1909	0
70	20250331	194600	304615268	1909	1909	1909	1909	0
71	20250331	194500	304615268	1909	1909	1909	1909	0
72	20250331	194400	304615268	1909	1909	1909	1909	0
73	20250331	194300	304615268	1909	1909	1909	1909	0
74	20250331	194200	304615268	1909	1909	1909	1909	0
75	20250331	194100	304615268	1909	1909	1909	1909	0
76	20250331	194000	304615268	1909	1909	1909	1909	0
77	20250331	193900	304615268	1909	1909	1909	1909	0
78	20250331	193800	304615268	1909	1909	1909	1909	0
79	20250331	193700	304615268	1909	1909	1909	1909	0
80	20250331	193600	304615268	1909	1909	1909	1909	0
81	20250331	193500	304615268	1909	1909	1909	1909	0
82	20250331	193400	304615268	1909	1909	1909	1909	0
83	20250331	193300	304615268	1909	1909	1909	1909	0
84	20250331	193200	304615268	1909	1909	1909	1909	0
85	20250331	193100	304615268	1909	1909	1909	1909	0
86	20250331	193000	304615268	1909	1909	1909	1909	0
87	20250331	192900	304615268	1909	1909	1909	1909	0
88	20250331	192800	304615268	1909	1909	1909	1909	0
89	20250331	192700	304615268	1909	1909	1909	1909	0
90	20250331	192600	304615268	1909	1909	1909	1909	0
91	20250331	192500	304615268	1909	1909	1909	1909	0
92	20250331	192400	304615268	1909	1909	1909	1909	1748
93	20250331	192300	304615268	1909	1909	1909	1909	0
94	20250331	192200	304615268	1909	1909	1909	1909	0
95	20250331	192100	304615268	1909	1909	1909	1909	0
96	20250331	192000	304615268	1909	1909	1909	1909	0
97	20250331	191900	304615268	1909	1909	1909	1909	0
98	20250331	191800	304615268	1909	1909	1909	1909	0
99	20250331	191700	304615268	1909	1909	1909	1909	0
100	20250331	191600	304615268	1909	1909	1909	1909	0
101	20250331	191500	304615268	1909	1909	1909	1909	0
102	20250331	191400	304615268	1909	1909	1909	1909	0
103	20250331	191300	304615268	1909	1909	1909	1909	0
104	20250331	191200	304615268	1909	1909	1909	1909	0
105	20250331	191100	304615268	1909	1909	1909	1909	0
106	20250331	191000	304615268	1909	1909	1909	1909	0
107	20250331	190900	304615268	1909	1909	1909	1909	0
108	20250331	190800	304615268	1909	1909	1909	1909	0
109	20250331	190700	304615268	1909	1909	1909	1909	0
110	20250331	190600	304615268	1909	1909	1909	1909	0
111	20250331	190500	304615268	1909	1909	1909	1909	0
112	20250331	190400	304615268	1909	1909	1909	1909	0
113	20250331	190300	304615268	1909	1909	1909	1909	0
114	20250331	190200	304615268	1909	1909	1909	1909	0
115	20250331	190100	304615268	1909	1909	1909	1909	0
116	20250331	190000	304615268	1909	1909	1909	1909	0
117	20250331	185900	304615268	1909	1909	1909	1909	0
118	20250331	185800	304615268	1909	1909	1909	1909	0
119	20250331	185700	304615268	1909	1909	1909	1909	0
120	20250331	185600	304615268	1909	1909	1909	1909	0
121	20250331	185500	304615268	1909	1909	1909	1909	0
122	20250331	185400	304615268	1909	1909	1909	1909	1748
123	20250331	185300	304615268	1909	1909	1909	1909	0
124	20250331	185200	304615268	1909	1909	1909	1909	0
125	20250331	185100	304615268	1909	1909	1909	1909	0
126	20250331	185000	304615268	1909	1909	1909	1909	0
127	20250331	184900	304615268	1909	1909	1909	1909	0
128	20250331	184800	304615268	1909	1909	1909	1909	0
129	20250331	184700	304615268	1909	1909	1909	1909	0
130	20250331	184600	304615268	1909	1909	1909	1909	0
131	20250331	184500	304615268	1909	1909	1909	1909	0
132	20250331	184400	304615268	1909	1909	1909	1909	0
133	20250331	184300	304615268	1909	1909	1909	1909	0
134	20250331	184200	304615268	1909	1909	1909	1909	0
135	20250331	184100	304615268	1909	1909	1909	1909	0
136	20250331	184000	304615268	1909	1909	1909	1909	0
137	20250331	183900	304615268	1909	1909	1909	1909	0
138	20250331	183800	304615268	1909	1909	1909	1909	0
139	20250331	183700	304615268	1909	1909	1909	1909	0
140	20250331	183600	304615268	1909	1909	1909	1909	0
141	20250331	183500	304615268	1909	1909	1909	1909	0
142	20250331	183400	304615268	1909	1909	1909	1909	0
143	20250331	183300	304615268	1909	1909	1909	1909	0
144	20250331	183200	304615268	1909	1909	1909	1909	0
145	20250331	183100	304615268	1909	1909	1909	1909	0
146	20250331	183000	304615268	1909	1909	1909	1909	0
147	20250331	182900	304615268	1909	1909	1909	1909	0
148	20250331	182800	304615268	1909	1909	1909	1909	0
149	20250331	182700	304615268	1909	1909	1909	1909	0
150	20250331	182600	304615268	1909	1909	1909	1909	0
151	20250331	182500	304615268	1909	1909	1909	1909	0
152	20250331	182400	304615268	1909	1909	1909	1909	1748
153	20250331	182300	304615268	1909	1909	1909	1909	0
154	20250331	182200	304615268	1909	1909	1909	1909	0
155	20250331	182100	304615268	1909	1909	1909	1909	0
156	20250331	182000	304615268	1909	1909	1909	1909	0
157	20250331	181900	304615268	1909	1909	1909	1909	0
158	20250331	181800	304615268	1909	1909	1909	1909	0
159	20250331	181700	304615268	1909	1909	1909	1909	0
160	20250331	181600	304615268	1909	1909	1909	1909	0
161	20250331	181500	304615268	1909	1909	1909	1909	0
162	20250331	181400	304615268	1909	1909	1909	1909	0
163	20250331	181300	304615268	1909	1909	1909	1909	0
164	20250331	181200	304615268	1909	1909	1909	1909	0
165	20250331	181100	304615268	1909	1909	1909	1909	0
166	20250331	181000	304615268	1909	1909	1909	1909	0
167	20250331	180900	304615268	1909	1909	1909	1909	0
168	20250331	180800	304615268	1909	1909	1909	1909	0
169	20250331	180700	304615268	1909	1909	1909	1909	0
170	20250331	180600	304615268	1909	1909	1909	1909	0
171	20250331	180500	304615268	1909	1909	1909	1909	0
172	20250331	180400	304615268	1909	1909	1909	1909	0
173	20250331	180300	304615268	1909	1909	1909	1909	0
174	20250331	180200	304615268	1909	1909	1909	1909	0
175	20250331	180100	304615268	1909	1909	1909	1909	0
176	20250331	180000	304615268	1909	1909	1909	1909	0
177	20250331	175900	304615268	1909	1909	1909	1909	0
178	20250331	175800	304615268	1909	1909	1909	1909	0
179	20250331	175700	304615268	1909	1909	1909	1909	0
180	20250331	175600	304615268	1909	1909	1909	1909	0
181	20250331	175500	304615268	1909	1909	1909	1909	0
182	20250331	175400	304615268	1909	1909	1909	1909	1748
183	20250331	175300	304615268	1909	1909	1909	1909	0
184	20250331	175200	304615268	1909	1909	1909	1909	0
185	20250331	175100	304615268	1909	1909	1909	1909	0
186	20250331	175000	304615268	1909	1909	1909	1909	0
187	20250331	174900	304615268	1909	1909	1909	1909	0
188	20250331	174800	304615268	1909	1909	1909	1909	0
189	20250331	174700	304615268	1909	1909	1909	1909	0
190	20250331	174600	304615268	1909	1909	1909	1909	0
191	20250331	174500	304615268	1909	1909	1909	1909	0
192	20250331	174400	304615268	1909	1909	1909	1909	0
193	20250331	174300	304615268	1909	1909	1909	1909	0
194	20250331	174200	304615268	1909	1909	1909	1909	0
195	20250331	174100	304615268	1909	1909	1909	1909	0
196	20250331	174000	304615268	1909	1909	1909	1909	0
197	20250331	173900	304615268	1909	1909	1909	1909	0
198	20250331	173800	304615268	1909	1909	1909	1909	0
199	20250331	173700	304615268	1909	1909	1909	1909	0
200	20250331	173600	304615268	1909	1909	1909	1909	0
201	20250331	173500	304615268	1909	1909	1909	1909	0
202	20250331	173400	304615268	1909	1909	1909	1909	0
203	20250331	173300	304615268	1909	1909	1909	1909	0
204	20250331	173200	304615268	1909	1909	1909	1909	0
205	20250331	173100	304615268	1909	1909	1909	1909	0
206	20250331	173000	304615268	1909	1909	1909	1909	0
207	20250331	172900	304615268	1909	1909	1909	1909	0
208	20250331	172800	304615268	1909	1909	1909	1909	0
209	20250331	172700	304615268	1909	1909	1909	1909	0
210	20250331	172600	304615268	1909	1909	1909	1909	0
211	20250331	172500	304615268	1909	1909	1909	1909	0
212	20250331	172400	304615268	1909	1909	1909	1909	1748
213	20250331	172300	304615268	1909	1909	1909	1909	0
214	20250331	172200	304615268	1909	1909	1909	1909	0
215	20250331	172100	304615268	1909	1909	1909	1909	0
216	20250331	172000	304615268	1909	1909	1909	1909	0
217	20250331	171900	304615268	1909	1909	1909	1909	0
218	20250331	171800	304615268	1909	1909	1909	1909	0
219	20250331	171700	304615268	1909	1909	1909	1909	0
220	20250331	171600	304615268	1909	1909	1909	1909	0
221	20250331	171500	304615268	1909	1909	1909	1909	0
222	20250331	171400	304615268	1909	1909	1909	1909	0
223	20250331	171300	304615268	1909	1909	1909	1909	0
224	20250331	171200	304615268	1909	1909	1909	1909	0
225	20250331	171100	304615268	1909	1909	1909	1909	0
226	20250331	171000	304615268	1909	1909	1909	1909	0
227	20250331	170900	304615268	1909	1909	1909	1909	0
228	20250331	170800	304615268	1909	1909	1909	1909	0
229	20250331	170700	304615268	1909	1909	1909	1909	0
230	20250331	170600	304615268	1909	1909	1909	1909	0
231	20250331	170500	304615268	1909	1909	1909	1909	0
232	20250331	170400	304615268	1909	1909	1909	1909	0
233	20250331	170300	304615268	1909	1909	1909	1909	0
234	20250331	170200	304615268	1909	1909	1909	1909	0
235	20250331	170100	304615268	1909	1909	1909	1909	0
236	20250331	170000	304615268	1909	1909	1909	1909	0
237	20250331	165900	304615268	1909	1909	1909	1909	0
238	20250331	165800	304615268	1909	1909	1909	1909	0
239	20250331	165700	304615268	1909	1909	1909	1909	0
240	20250331	165600	304615268	1909	1909	1909	1909	0
241	20250331	165500	304615268	1909	1909	1909	1909	0
242	20250331	165400	304615268	1909	1909	1909	1909	1748
243	20250331	165300	304615268	1909	1909	1909	1909	0
244	20250331	165200	304615268	1909	1909	1909	1909	0
245	20250331	165100	304615268	1909	1909	1909	1909	0
246	20250331	165000	304615268	1909	1909	1909	1909	0
247	20250331	164900	304615268	1909	1909	1909	1909	0
248	20250331	164800	304615268	1909	1909	1909	1909	0
249	20250331	164700	304615268	1909	1909	1909	1909	0
250	20250331	164600	304615268	1909	1909	1909	1909	0
251	20250331	164500	304615268	1909	1909	1909	1909	0
252	20250331	164400	304615268	1909	1909	1909	1909	0
253	20250331	164300	304615268	1909	1909	1909	1909	0
254	20250331	164200	304615268	1909	1909	1909	1909	0
255	20250331	164100	304615268	1909	1909	1909	1909	0
256	20250331	164000	304615268	1909	1909	1909	1909	0
257	20250331	163900	304615268	1909	1909	1909	1909	0
258	20250331	163800	304615268	1909	1909	1909	1909	0
259	20250331	163700	304615268	1909	1909	1909	1909	0
260	20250331	163600	304615268	1909	1909	1909	1909	0
261	20250331	163500	304615268	1909	1909	1909	1909	0
262	20250331	163400	304615268	1909	1909	1909	1909	0
263	20250331	163300	304615268	1909	1909	1909	1909	0
264	20250331	163200	304615268	1909	1909	1909	1909	0
265	20250331	163100	304615268	1909	1909	1909	1909	0
266	20250331	163000	304615268	1909	1909	1909	1909	0
267	20250331	162900	304615268	1909	1909	1909	1909	0
268	20250331	162800	304615268	1909	1909	1909	1909	0
269	20250331	162700	304615268	1909	1909	1909	1909	0
270	20250331	162600	304615268	1909	1909	1909	1909	0
271	20250331	162500	304615268	1909	1909	1909	1909	0
272	20250331	162400	304615268	1909	1909	1909	1909	1748
273	20250331	162300	304615268	1909	1909	1909	1909	0
274	20250331	162200	304615268	1909	1909	1909	1909	0
275	20250331	162100	304615268	1909	1909	1909	1909	0
276	20250331	162000	304615268	1909	1909	1909	1909	0
277	20250331	161900	304615268	1909	1909	1909	1909	0
278	20250331	161800	304615268	1909	1909	1909	1909	0
279	20250331	161700	304615268	1909	1909	1909	1909	0
280	20250331	161600	304615268	1909	1909	1909	1909	0
281	20250331	161500	304615268	1909	1909	1909	1909	0
282	20250331	161400	304615268	1909	1909	1909	1909	0
283	20250331	161300	304615268	1909	1909	1909	1909	0
284	20250331	161200	304615268	1909	1909	1909	1909	0
285	20250331	161100	304615268	1909	1909	1909	1909	0
286	20250331	161000	304615268	1909	1909	1909	1909	0
287	20250331	160900	304615268	1909	1909	1909	1909	0
288	20250331	160800	304615268	1909	1909	1909	1909	0
289	20250331	160700	304615268	1909	1909	1909	1909	0
290	20250331	160600	304615268	1909	1909	1909	1909	0
291	20250331	160500	304615268	1909	1909	1909	1909	0
292	20250331	160400	304615268	1909	1909	1909	1909	0
293	20250331	160300	304615268	1909	1909	1909	1909	0
294	20250331	160200	304615268	1909	1909	1909	1909	0
295	20250331	160100	304615268	1909	1909	1909	1909	0
296	20250331	160000	304615268	1909	1909	1909	1909	0
297	20250331	155900	304615268	1909	1909	1909	1909	0
298	20250331	155800	304615268	1909	1909	1909	1909	0
299	20250331	155700	304615268	1909	1909	1909	1909	0
300	20250331	155600	304615268	1909	1909	1909	1909	0
301	20250331	155500	304615268	1909	1909	1909	1909	0
302	20250331	155400	304615268	1909	1909	1909	1909	1748
303	20250331	155300	304615268	1909	1909	1909	1909	0
304	20250331	155200	304615268	1909	1909	1909	1909	0
305	20250331	155100	304615268	1909	1909	1909	1909	0
306	20250331	155000	304615268	1909	1909	1909	1909	0
307	20250331	154900	304615268	1909	1909	1909	1909	0
308	20250331	154800	304615268	1909	1909	1909	1909	0
309	20250331	154700	304615268	1909	1909	1909	1909	0
310	20250331	154600	304615268	1909	1909	1909	1909	0
311	20250331	154500	304615268	1909	1909	1909	1909	0
312	20250331	154400	304615268	1909	1909	1909	1909	0
313	20250331	154300	304615268	1909	1909	1909	1909	0
314	20250331	154200	304615268	1909	1909	1909	1909	0
315	20250331	154100	304615268	1909	1909	1909	1909	0
316	20250331	154000	304615268	1909	1909	1909	1909	0
317	20250331	153900	304615268	1909	1909	1909	1909	0
318	20250331	153800	304615268	1909	1909	1909	1909	0
319	20250331	153700	304615268	1909	1909	1909	1909	0
320	20250331	153600	304615268	1909	1909	1909	1909	0
321	20250331	153500	304615268	1909	1909	1909	1909	0
322	20250331	153400	304615268	1909	1909	1909	1909	0
323	20250331	153300	304615268	1909	1909	1909	1909	0
324	20250331	153200	304615268	1909	1909	1909	1909	0
325	20250331	153100	304615268	1909	1909	1909	1909	0
326	20250331	153000	304615268	1909	1909	1909	1909	1748
327	20250331	152900	301278336	1919	1919	1919	1919	0
328	20250331	152800	301278336	1919	1919	1919	1919	0
329	20250331	152700	301278336	1919	1919	1919	1919	0
330	20250331	152600	301278336	1919	1919	1919	1919	0
331	20250331	152500	301278336	1919	1919	1919	1919	0
332	20250331	152400	301278336	1919	1919	1919	1919	0
333	20250331	152300	301278336	1919	1919	1919	1919	0
334	20250331	152200	301278336	1919	1919	1919	1919	0
335	20250331	152100	301278336	1919	1919	1919	1919	0
336	20250331	152000	301278336	1919	1919	1919	1919	0
337	20250331	151900	301278336	1919	1919	1919	1919	0
338	20250331	151800	301278336	1919	1919	1919	1919	0
339	20250331	151700	301278336	1919	1919	1919	1919	83
340	20250331	151600	301119059	1911	1911	1911	1911	0
341	20250331	151500	301119059	1911	1911	1911	1911	0
342	20250331	151400	301119059	1911	1911	1911	1911	9
343	20250331	151300	301101860	1911	1911	1911	1910	23
344	20250331	151200	301057910	1910	1910	1910	1910	0
345	20250331	151100	301057910	1910	1910	1910	1910	0
346	20250331	151000	301057910	1910	1910	1910	1910	0
347	20250331	150900	301057910	1910	1910	1910	1910	0
348	20250331	150800	301057910	1910	1911	1911	1910	200
349	20250331	150700	300675909	1915	1915	1915	1915	0
350	20250331	150600	300675909	1915	1915	1915	1915	1
351	20250331	150500	300673994	1916	1916	1916	1916	0
352	20250331	150400	300673994	1916	1916	1916	1916	0
353	20250331	150300	300673994	1916	1916	1916	1916	0
354	20250331	150200	300673994	1916	1916	1916	1916	35
355	20250331	150100	300606934	1909	1909	1909	1909	0
356	20250331	150000	300606934	1909	1909	1909	1909	40
357	20250331	145900	300530574	1909	1909	1909	1909	0
358	20250331	145800	300530574	1909	1909	1909	1909	0
359	20250331	145700	300530574	1909	1909	1909	1909	0
360	20250331	145600	300530574	1909	1910	1910	1909	2019
361	20250331	145500	296675816	1910	1910	1910	1910	0
362	20250331	145400	296675816	1910	1910	1910	1910	30
363	20250331	145300	296618516	1910	1910	1910	1910	0
364	20250331	145200	296618516	1910	1910	1910	1910	69
365	20250331	145100	296486726	1910	1910	1910	1910	0
366	20250331	145000	296486726	1910	1910	1910	1910	0
367	20250331	144900	296486726	1910	1912	1912	1910	407
368	20250331	144800	295709288	1921	1917	1921	1917	523
369	20250331	144700	294705301	1912	1912	1912	1912	0
370	20250331	144600	294705301	1912	1912	1912	1912	0
371	20250331	144500	294705301	1912	1912	1912	1912	0
372	20250331	144400	294705301	1912	1912	1912	1912	0
373	20250331	144300	294705301	1912	1912	1912	1912	0
374	20250331	144200	294705301	1912	1912	1912	1912	96
375	20250331	144100	294521749	1912	1912	1912	1912	168
376	20250331	144000	294200533	1912	1912	1912	1912	790
377	20250331	143900	292690053	1913	1913	1913	1913	752
378	20250331	143800	291251477	1913	1913	1913	1913	0
379	20250331	143700	291251477	1913	1913	1913	1913	0
380	20250331	143600	291251477	1913	1913	1913	1913	0
381	20250331	143500	291251477	1913	1913	1913	1913	0
382	20250331	143400	291251477	1913	1915	1915	1913	2590
383	20250331	143300	286295292	1914	1914	1914	1914	0
384	20250331	143200	286295292	1914	1914	1914	1914	0
385	20250331	143100	286295292	1914	1914	1914	1914	0
386	20250331	143000	286295292	1914	1914	1914	1914	0
387	20250331	142900	286295292	1914	1914	1914	1914	0
388	20250331	142800	286295292	1914	1914	1914	1914	0
389	20250331	142700	286295292	1914	1914	1914	1914	0
390	20250331	142600	286295292	1914	1914	1914	1914	0
391	20250331	142500	286295292	1914	1914	1914	1914	0
392	20250331	142400	286295292	1914	1914	1914	1914	0
393	20250331	142300	286295292	1914	1913	1914	1913	311
394	20250331	142200	285700348	1913	1913	1913	1913	517
395	20250331	142100	284711327	1913	1913	1913	1913	0
396	20250331	142000	284711327	1913	1913	1913	1913	1
397	20250331	141900	284709414	1913	1913	1913	1913	0
398	20250331	141800	284709414	1913	1913	1913	1913	0
399	20250331	141700	284709414	1913	1913	1913	1913	2147
400	20250331	141600	280602203	1913	1913	1913	1913	30
401	20250331	141500	280544813	1913	1913	1913	1913	0
402	20250331	141400	280544813	1913	1913	1913	1913	299
403	20250331	141300	279972826	1913	1913	1913	1913	0
404	20250331	141200	279972826	1913	1913	1913	1913	0
405	20250331	141100	279972826	1913	1914	1914	1913	157
406	20250331	141000	279672378	1914	1914	1914	1914	0
407	20250331	140900	279672378	1914	1914	1914	1914	0
408	20250331	140800	279672378	1914	1914	1914	1914	0
409	20250331	140700	279672378	1914	1914	1914	1914	95
410	20250331	140600	279490548	1920	1920	1920	1920	0
411	20250331	140500	279490548	1920	1920	1920	1920	0
412	20250331	140400	279490548	1920	1920	1920	1920	0
413	20250331	140300	279490548	1920	1920	1920	1920	0
414	20250331	140200	279490548	1920	1920	1920	1920	0
415	20250331	140100	279490548	1920	1919	1920	1919	959
416	20250331	140000	277649727	1914	1914	1914	1914	0
417	20250331	135900	277649727	1914	1914	1914	1914	0
418	20250331	135800	277649727	1914	1914	1914	1914	0
419	20250331	135700	277649727	1914	1914	1914	1914	0
420	20250331	135600	277649727	1914	1914	1914	1914	0
421	20250331	135500	277649727	1914	1914	1914	1914	0
422	20250331	135400	277649727	1914	1914	1914	1914	0
423	20250331	135300	277649727	1914	1914	1914	1914	107
424	20250331	135200	277444929	1915	1915	1915	1915	0
425	20250331	135100	277444929	1915	1915	1915	1915	0
426	20250331	135000	277444929	1915	1915	1915	1915	20
427	20250331	134900	277406629	1912	1912	1912	1912	0
428	20250331	134800	277406629	1912	1912	1912	1912	0
429	20250331	134700	277406629	1912	1912	1912	1912	0
430	20250331	134600	277406629	1912	1912	1912	1912	500
431	20250331	134500	276450629	1912	1912	1912	1912	0
432	20250331	134400	276450629	1912	1912	1912	1912	0
433	20250331	134300	276450629	1912	1912	1912	1912	0
434	20250331	134200	276450629	1912	1914	1914	1912	73
435	20250331	134100	276311034	1914	1914	1914	1914	200
436	20250331	134000	275928234	1913	1913	1913	1913	0
437	20250331	133900	275928234	1913	1913	1913	1913	0
438	20250331	133800	275928234	1913	1913	1913	1913	0
439	20250331	133700	275928234	1913	1913	1913	1913	0
440	20250331	133600	275928234	1913	1913	1913	1913	0
441	20250331	133500	275928234	1913	1913	1913	1913	0
442	20250331	133400	275928234	1913	1913	1913	1913	0
443	20250331	133300	275928234	1913	1913	1913	1913	0
444	20250331	133200	275928234	1913	1913	1913	1913	0
445	20250331	133100	275928234	1913	1913	1913	1913	0
446	20250331	133000	275928234	1913	1913	1913	1913	0
447	20250331	132900	275928234	1913	1913	1913	1913	14
448	20250331	132800	275901452	1929	1929	1929	1929	194
449	20250331	132700	275527226	1930	1930	1930	1930	0
450	20250331	132600	275527226	1930	1915	1930	1915	1036
451	20250331	132500	273536328	1913	1913	1913	1913	0
452	20250331	132400	273536328	1913	1913	1913	1913	0
453	20250331	132300	273536328	1913	1913	1913	1913	0
454	20250331	132200	273536328	1913	1913	1913	1913	0
455	20250331	132100	273536328	1913	1913	1913	1913	0
456	20250331	132000	273536328	1913	1913	1913	1913	14
457	20250331	131900	273509546	1913	1913	1913	1913	0
458	20250331	131800	273509546	1913	1913	1913	1913	500
459	20250331	131700	272553046	1914	1914	1914	1914	0
460	20250331	131600	272553046	1914	1914	1914	1914	0
461	20250331	131500	272553046	1914	1914	1914	1914	0
462	20250331	131400	272553046	1914	1915	1915	1914	11
463	20250331	131300	272531982	1915	1915	1915	1915	0
464	20250331	131200	272531982	1915	1915	1915	1915	15
465	20250331	131100	272503257	1915	1915	1915	1915	0
466	20250331	131000	272503257	1915	1915	1915	1915	0
467	20250331	130900	272503257	1915	1915	1915	1915	0
468	20250331	130800	272503257	1915	1915	1915	1915	0
469	20250331	130700	272503257	1915	1915	1915	1915	2
470	20250331	130600	272499427	1915	1915	1915	1915	0
471	20250331	130500	272499427	1915	1915	1915	1915	22
472	20250331	130400	272457297	1914	1914	1914	1914	0
473	20250331	130300	272457297	1914	1914	1914	1914	1
474	20250331	130200	272455383	1911	1911	1911	1911	0
475	20250331	130100	272455383	1911	1911	1911	1911	0
476	20250331	130000	272455383	1911	1911	1911	1911	0
477	20250331	125900	272455383	1911	1911	1911	1911	0
478	20250331	125800	272455383	1911	1911	1911	1911	0
479	20250331	125700	272455383	1911	1911	1911	1911	0
480	20250331	125600	272455383	1911	1911	1911	1911	0
481	20250331	125500	272455383	1911	1911	1911	1911	0
482	20250331	125400	272455383	1911	1911	1911	1911	0
483	20250331	125300	272455383	1911	1911	1911	1911	0
484	20250331	125200	272455383	1911	1911	1911	1911	0
485	20250331	125100	272455383	1911	1911	1911	1911	0
486	20250331	125000	272455383	1911	1911	1911	1911	0
487	20250331	124900	272455383	1911	1911	1911	1911	0
488	20250331	124800	272455383	1911	1911	1911	1911	0
489	20250331	124700	272455383	1911	1911	1911	1911	0
490	20250331	124600	272455383	1911	1911	1911	1911	0
491	20250331	124500	272455383	1911	1913	1913	1911	1000
492	20250331	124400	270543633	1913	1913	1913	1913	0
493	20250331	124300	270543633	1913	1913	1913	1913	0
494	20250331	124200	270543633	1913	1913	1913	1913	0
495	20250331	124100	270543633	1913	1915	1915	1913	500
496	20250331	124000	269586827	1916	1916	1916	1916	0
497	20250331	123900	269586827	1916	1916	1916	1916	0
498	20250331	123800	269586827	1916	1916	1916	1916	0
499	20250331	123700	269586827	1916	1916	1916	1916	0
500	20250331	123600	269586827	1916	1916	1916	1916	0
501	20250331	123500	269586827	1916	1916	1916	1916	1000
502	20250331	123400	267670827	1917	1917	1917	1917	0
503	20250331	123300	267670827	1917	1917	1917	1917	536
504	20250331	123200	266643315	1916	1916	1916	1916	0
505	20250331	123100	266643315	1916	1916	1916	1916	0
506	20250331	123000	266643315	1916	1916	1916	1916	0
507	20250331	122900	266643315	1916	1916	1916	1916	0
508	20250331	122800	266643315	1916	1916	1916	1916	0
509	20250331	122700	266643315	1916	1916	1916	1916	517
510	20250331	122600	265652743	1914	1914	1914	1914	0
511	20250331	122500	265652743	1914	1914	1914	1914	0
512	20250331	122400	265652743	1914	1916	1916	1914	9035
513	20250331	122300	248350685	1915	1915	1915	1915	0
514	20250331	122200	248350685	1915	1915	1915	1915	0
515	20250331	122100	248350685	1915	1915	1915	1915	0
516	20250331	122000	248350685	1915	1918	1918	1915	2386
517	20250331	121900	243781058	1917	1917	1917	1917	0
518	20250331	121800	243781058	1917	1917	1917	1917	0
519	20250331	121700	243781058	1917	1917	1917	1917	0
520	20250331	121600	243781058	1917	1917	1917	1917	0
521	20250331	121500	243781058	1917	1917	1917	1917	0
522	20250331	121400	243781058	1917	1917	1917	1917	0
523	20250331	121300	243781058	1917	1917	1917	1917	0
524	20250331	121200	243781058	1917	1917	1917	1917	0
525	20250331	121100	243781058	1917	1917	1917	1917	0
526	20250331	121000	243781058	1917	1917	1917	1917	0
527	20250331	120900	243781058	1917	1917	1917	1917	0
528	20250331	120800	243781058	1917	1917	1917	1917	0
529	20250331	120700	243781058	1917	1917	1917	1917	0
530	20250331	120600	243781058	1917	1917	1917	1917	0
531	20250331	120500	243781058	1917	1921	1921	1917	1197
532	20250331	120400	241485020	1922	1922	1922	1922	279
533	20250331	120300	240948782	1925	1925	1925	1925	0
534	20250331	120200	240948782	1925	1925	1925	1925	0
535	20250331	120100	240948782	1925	1925	1925	1925	456
536	20250331	120000	240070982	1922	1922	1922	1922	93
537	20250331	115900	239892236	1922	1922	1922	1922	0
538	20250331	115800	239892236	1922	1922	1922	1922	95
539	20250331	115700	239709646	1922	1922	1922	1922	0
540	20250331	115600	239709646	1922	1922	1922	1922	0
541	20250331	115500	239709646	1922	1922	1922	1922	0
542	20250331	115400	239709646	1922	1922	1922	1922	0
543	20250331	115300	239709646	1922	1922	1922	1922	0
544	20250331	115200	239709646	1922	1922	1922	1922	0
545	20250331	115100	239709646	1922	1922	1922	1922	0
546	20250331	115000	239709646	1922	1922	1922	1922	0
547	20250331	114900	239709646	1922	1922	1922	1922	0
548	20250331	114800	239709646	1922	1922	1922	1922	62
549	20250331	114700	239590482	1923	1923	1923	1923	0
550	20250331	114600	239590482	1923	1923	1923	1923	12
551	20250331	114500	239567406	1924	1923	1924	1923	79
552	20250331	114400	239415435	1924	1924	1924	1924	1
553	20250331	114300	239413511	1924	1924	1924	1924	10
554	20250331	114200	239394271	1925	1925	1925	1925	0
555	20250331	114100	239394271	1925	1925	1925	1925	0
556	20250331	114000	239394271	1925	1925	1925	1925	0
557	20250331	113900	239394271	1925	1925	1925	1925	0
558	20250331	113800	239394271	1925	1925	1925	1925	2
559	20250331	113700	239390421	1925	1925	1925	1925	10
560	20250331	113600	239371171	1925	1925	1925	1925	0
561	20250331	113500	239371171	1925	1925	1925	1925	0
562	20250331	113400	239371171	1925	1925	1925	1925	0
563	20250331	113300	239371171	1925	1925	1925	1925	0
564	20250331	113200	239371171	1925	1925	1925	1925	0
565	20250331	113100	239371171	1925	1925	1925	1925	100
566	20250331	113000	239178671	1924	1924	1924	1924	27
567	20250331	112900	239126723	1925	1925	1925	1925	1211
568	20250331	112800	236795548	1925	1925	1925	1925	500
569	20250331	112700	235833048	1925	1925	1925	1925	360
570	20250331	112600	235140048	1925	1925	1925	1925	0
571	20250331	112500	235140048	1925	1925	1925	1925	0
572	20250331	112400	235140048	1925	1925	1925	1925	1733
573	20250331	112300	231804023	1925	1925	1925	1925	15
574	20250331	112200	231775148	1930	1930	1930	1930	100
575	20250331	112100	231582148	1930	1930	1930	1930	0
576	20250331	112000	231582148	1930	1930	1930	1930	0
577	20250331	111900	231582148	1930	1930	1930	1930	215
578	20250331	111800	231167198	1936	1936	1936	1936	0
579	20250331	111700	231167198	1936	1936	1936	1936	0
580	20250331	111600	231167198	1936	1936	1936	1936	0
581	20250331	111500	231167198	1936	1926	1936	1926	88
582	20250331	111400	230997060	1926	1926	1926	1926	98
583	20250331	111300	230808312	1926	1926	1926	1926	2
584	20250331	111200	230804460	1925	1925	1925	1925	0
585	20250331	111100	230804460	1925	1925	1925	1925	0
586	20250331	111000	230804460	1925	1925	1925	1925	0
587	20250331	110900	230804460	1925	1925	1925	1925	0
588	20250331	110800	230804460	1925	1925	1925	1925	0
589	20250331	110700	230804460	1925	1925	1925	1925	0
590	20250331	110600	230804460	1925	1925	1925	1925	0
591	20250331	110500	230804460	1925	1925	1925	1925	0
592	20250331	110400	230804460	1925	1925	1925	1925	0
593	20250331	110300	230804460	1925	1925	1925	1925	1300
594	20250331	110200	228301960	1924	1924	1924	1924	0
595	20250331	110100	228301960	1924	1924	1924	1924	0
596	20250331	110000	228301960	1924	1924	1924	1924	0
597	20250331	105900	228301960	1924	1924	1924	1924	0
598	20250331	105800	228301960	1924	1924	1924	1924	0
599	20250331	105700	228301960	1924	1924	1924	1924	0
600	20250331	105600	228301960	1924	1924	1924	1924	0
601	20250331	105500	228301960	1924	1924	1924	1924	0
602	20250331	105400	228301960	1924	1924	1924	1924	0
603	20250331	105300	228301960	1924	1924	1924	1924	0
604	20250331	105200	228301960	1924	1924	1924	1924	0
605	20250331	105100	228301960	1924	1924	1924	1924	0
606	20250331	105000	228301960	1924	1924	1924	1924	0
607	20250331	104900	228301960	1924	1924	1924	1924	0
608	20250331	104800	228301960	1924	1924	1924	1924	0
609	20250331	104700	228301960	1924	1924	1924	1924	0
610	20250331	104600	228301960	1924	1924	1924	1924	0
611	20250331	104500	228301960	1924	1924	1924	1924	0
612	20250331	104400	228301960	1924	1924	1924	1924	0
613	20250331	104300	228301960	1924	1924	1924	1924	0
614	20250331	104200	228301960	1924	1924	1924	1924	0
615	20250331	104100	228301960	1924	1924	1924	1924	0
616	20250331	104000	228301960	1924	1924	1924	1924	0
617	20250331	103900	228301960	1924	1924	1924	1924	0
618	20250331	103800	228301960	1924	1924	1924	1924	200
619	20250331	103700	227917160	1930	1930	1930	1930	0
620	20250331	103600	227917160	1930	1930	1930	1930	0
621	20250331	103500	227917160	1930	1930	1930	1930	0
622	20250331	103400	227917160	1930	1920	1930	1920	409
623	20250331	103300	227127980	1925	1925	1925	1925	0
624	20250331	103200	227127980	1925	1925	1925	1923	807
625	20250331	103100	225574522	1940	1940	1940	1940	0
626	20250331	103000	225574522	1940	1940	1940	1940	5
627	20250331	102900	225564822	1926	1926	1926	1926	0
628	20250331	102800	225564822	1926	1926	1926	1926	0
629	20250331	102700	225564822	1926	1926	1926	1926	0
630	20250331	102600	225564822	1926	1926	1926	1926	55
631	20250331	102500	225458892	1926	1926	1926	1926	147
632	20250331	102400	225175770	1926	1926	1926	1926	0
633	20250331	102300	225175770	1926	1926	1926	1926	23
634	20250331	102200	225131472	1926	1926	1926	1926	0
635	20250331	102100	225131472	1926	1943	1944	1926	903
636	20250331	102000	223376744	1928	1929	1929	1928	21
637	20250331	101900	223336245	1930	1933	1933	1930	32
638	20250331	101800	223274450	1935	1935	1935	1935	0
639	20250331	101700	223274450	1935	1942	1948	1935	98
640	20250331	101600	223084379	1951	1950	1951	1950	909
641	20250331	101500	221311582	1953	1953	1953	1953	0
642	20250331	101400	221311582	1953	1933	1953	1933	1200
643	20250331	101300	218984241	1933	1933	1933	1933	0
644	20250331	101200	218984241	1933	1933	1933	1933	6
645	20250331	101100	218972643	1934	1934	1934	1934	0
646	20250331	101000	218972643	1934	1934	1934	1934	0
647	20250331	100900	218972643	1934	1934	1934	1934	0
648	20250331	100800	218972643	1934	1933	1934	1933	1000
649	20250331	100700	217039143	1917	1917	1917	1917	1
650	20250331	100600	217037226	1935	1933	1936	1933	1019
651	20250331	100500	215065440	1936	1936	1936	1936	0
652	20250331	100400	215065440	1936	1936	1936	1936	0
653	20250331	100300	215065440	1936	1909	1936	1909	10739
654	20250331	100200	194435819	1914	1914	1914	1914	0
655	20250331	100100	194435819	1914	1914	1914	1914	0
656	20250331	100000	194435819	1914	1914	1914	1914	0
657	20250331	095900	194435819	1914	1914	1914	1914	0
658	20250331	095800	194435819	1914	1914	1914	1914	0
659	20250331	095700	194435819	1914	1914	1914	1914	0
660	20250331	095600	194435819	1914	1914	1914	1914	0
661	20250331	095500	194435819	1914	1913	1914	1913	200
662	20250331	095400	194053153	1913	1913	1913	1913	0
663	20250331	095300	194053153	1913	1913	1913	1913	0
664	20250331	095200	194053153	1913	1910	1913	1910	24
665	20250331	095100	194007301	1910	1905	1910	1905	10
666	20250331	095000	193988246	1905	1902	1905	1901	1147
667	20250331	094900	191806653	1902	1902	1902	1902	1
668	20250331	094800	191804751	1902	1902	1902	1902	0
669	20250331	094700	191804751	1902	1902	1902	1902	0
670	20250331	094600	191804751	1902	1902	1902	1902	0
671	20250331	094500	191804751	1902	1902	1902	1902	50
672	20250331	094400	191709651	1902	1902	1902	1902	2
673	20250331	094300	191705847	1905	1905	1905	1905	0
674	20250331	094200	191705847	1905	1905	1905	1905	0
675	20250331	094100	191705847	1905	1905	1905	1905	0
676	20250331	094000	191705847	1905	1893	1905	1893	110
677	20250331	093900	191496862	1892	1899	1899	1892	4091
678	20250331	093800	183737975	1900	1904	1904	1899	5470
679	20250331	093700	173341135	1905	1905	1905	1905	0
680	20250331	093600	173341135	1905	1905	1905	1905	1
681	20250331	093500	173339230	1906	1906	1906	1906	0
682	20250331	093400	173339230	1906	1907	1907	1906	1204
683	20250331	093300	171044268	1908	1908	1908	1908	0
684	20250331	093200	171044268	1908	1911	1911	1908	1227
685	20250331	093100	168700491	1909	1909	1909	1909	279
686	20250331	093000	168167880	1909	1909	1909	1909	135
687	20250331	092900	167910165	1909	1905	1909	1905	5058
688	20250331	092800	158260360	1904	1904	1904	1904	132
689	20250331	092700	158009032	1904	1904	1904	1904	31
690	20250331	092600	157950008	1903	1903	1903	1903	230
691	20250331	092500	157512318	1903	1905	1905	1903	945
692	20250331	092400	155713783	1905	1909	1909	1903	22905
693	20250331	092300	112067577	1908	1908	1908	1908	1100
694	20250331	092200	109968777	1909	1910	1910	1909	740
695	20250331	092100	108555877	1909	1909	1909	1909	0
696	20250331	092000	108555877	1909	1909	1909	1909	0
697	20250331	091900	108555877	1909	1909	1909	1909	254
698	20250331	091800	108070991	1906	1906	1906	1906	0
699	20250331	091700	108070991	1906	1906	1906	1906	0
700	20250331	091600	108070991	1906	1906	1906	1906	0
701	20250331	091500	108070991	1906	1907	1907	1906	474
702	20250331	091400	107167119	1907	1907	1907	1907	264
703	20250331	091300	106663671	1907	1909	1910	1906	1439
704	20250331	091200	103919339	1910	1910	1910	1907	402
705	20250331	091100	103152072	1910	1910	1910	1910	1005
706	20250331	091000	101232522	1910	1915	1931	1910	2041
707	20250331	090900	97326663	1915	1918	1918	1915	1742
708	20250331	090800	93989561	1916	1916	1916	1916	0
709	20250331	090700	93989561	1916	1916	1916	1916	0
710	20250331	090600	93989561	1916	1926	1927	1916	17731
711	20250331	090500	59870098	1927	1928	1928	1927	57
712	20250331	090400	59760258	1929	1932	1932	1929	52
713	20250331	090300	59659947	1935	1927	1938	1927	1005
714	20250331	090200	57723271	1927	1940	1940	1927	6447
715	20250331	090100	45254545	1939	1943	1943	1939	2459
716	20250331	090000	40481926	1944	1950	1950	1944	20760