KissMeData/089150/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	200300	115381197	1964	1964	1964	1964	1391
3	20250331	200200	115381197	1964	1964	1964	1964	0
4	20250331	200100	115381197	1964	1964	1964	1964	0
5	20250331	200000	115381197	1964	1964	1964	1964	0
6	20250331	195900	115381197	1964	1964	1964	1964	0
7	20250331	195800	115381197	1964	1964	1964	1964	0
8	20250331	195700	115381197	1964	1964	1964	1964	0
9	20250331	195600	115381197	1964	1964	1964	1964	0
10	20250331	195500	115381197	1964	1964	1964	1964	0
11	20250331	195400	115381197	1964	1964	1964	1964	0
12	20250331	195300	115381197	1964	1964	1964	1964	0
13	20250331	195200	115381197	1964	1964	1964	1964	0
14	20250331	195100	115381197	1964	1964	1964	1964	0
15	20250331	195000	115381197	1964	1964	1964	1964	0
16	20250331	194900	115381197	1964	1964	1964	1964	0
17	20250331	194800	115381197	1964	1964	1964	1964	0
18	20250331	194700	115381197	1964	1964	1964	1964	0
19	20250331	194600	115381197	1964	1964	1964	1964	0
20	20250331	194500	115381197	1964	1964	1964	1964	0
21	20250331	194400	115381197	1964	1964	1964	1964	0
22	20250331	194300	115381197	1964	1964	1964	1964	0
23	20250331	194200	115381197	1964	1964	1964	1964	0
24	20250331	194100	115381197	1964	1964	1964	1964	0
25	20250331	194000	115381197	1964	1964	1964	1964	0
26	20250331	193900	115381197	1964	1964	1964	1964	0
27	20250331	193800	115381197	1964	1964	1964	1964	0
28	20250331	193700	115381197	1964	1964	1964	1964	0
29	20250331	193600	115381197	1964	1964	1964	1964	0
30	20250331	193500	115381197	1964	1964	1964	1964	0
31	20250331	193400	115381197	1964	1964	1964	1964	0
32	20250331	193300	115381197	1964	1964	1964	1964	1391
33	20250331	193200	115381197	1964	1964	1964	1964	0
34	20250331	193100	115381197	1964	1964	1964	1964	0
35	20250331	193000	115381197	1964	1964	1964	1964	0
36	20250331	192900	115381197	1964	1964	1964	1964	0
37	20250331	192800	115381197	1964	1964	1964	1964	0
38	20250331	192700	115381197	1964	1964	1964	1964	0
39	20250331	192600	115381197	1964	1964	1964	1964	0
40	20250331	192500	115381197	1964	1964	1964	1964	0
41	20250331	192400	115381197	1964	1964	1964	1964	0
42	20250331	192300	115381197	1964	1964	1964	1964	0
43	20250331	192200	115381197	1964	1964	1964	1964	0
44	20250331	192100	115381197	1964	1964	1964	1964	0
45	20250331	192000	115381197	1964	1964	1964	1964	0
46	20250331	191900	115381197	1964	1964	1964	1964	0
47	20250331	191800	115381197	1964	1964	1964	1964	0
48	20250331	191700	115381197	1964	1964	1964	1964	0
49	20250331	191600	115381197	1964	1964	1964	1964	0
50	20250331	191500	115381197	1964	1964	1964	1964	0
51	20250331	191400	115381197	1964	1964	1964	1964	0
52	20250331	191300	115381197	1964	1964	1964	1964	0
53	20250331	191200	115381197	1964	1964	1964	1964	0
54	20250331	191100	115381197	1964	1964	1964	1964	0
55	20250331	191000	115381197	1964	1964	1964	1964	0
56	20250331	190900	115381197	1964	1964	1964	1964	0
57	20250331	190800	115381197	1964	1964	1964	1964	0
58	20250331	190700	115381197	1964	1964	1964	1964	0
59	20250331	190600	115381197	1964	1964	1964	1964	0
60	20250331	190500	115381197	1964	1964	1964	1964	0
61	20250331	190400	115381197	1964	1964	1964	1964	0
62	20250331	190300	115381197	1964	1964	1964	1964	1391
63	20250331	190200	115381197	1964	1964	1964	1964	0
64	20250331	190100	115381197	1964	1964	1964	1964	0
65	20250331	190000	115381197	1964	1964	1964	1964	0
66	20250331	185900	115381197	1964	1964	1964	1964	0
67	20250331	185800	115381197	1964	1964	1964	1964	0
68	20250331	185700	115381197	1964	1964	1964	1964	0
69	20250331	185600	115381197	1964	1964	1964	1964	0
70	20250331	185500	115381197	1964	1964	1964	1964	0
71	20250331	185400	115381197	1964	1964	1964	1964	0
72	20250331	185300	115381197	1964	1964	1964	1964	0
73	20250331	185200	115381197	1964	1964	1964	1964	0
74	20250331	185100	115381197	1964	1964	1964	1964	0
75	20250331	185000	115381197	1964	1964	1964	1964	0
76	20250331	184900	115381197	1964	1964	1964	1964	0
77	20250331	184800	115381197	1964	1964	1964	1964	0
78	20250331	184700	115381197	1964	1964	1964	1964	0
79	20250331	184600	115381197	1964	1964	1964	1964	0
80	20250331	184500	115381197	1964	1964	1964	1964	0
81	20250331	184400	115381197	1964	1964	1964	1964	0
82	20250331	184300	115381197	1964	1964	1964	1964	0
83	20250331	184200	115381197	1964	1964	1964	1964	0
84	20250331	184100	115381197	1964	1964	1964	1964	0
85	20250331	184000	115381197	1964	1964	1964	1964	0
86	20250331	183900	115381197	1964	1964	1964	1964	0
87	20250331	183800	115381197	1964	1964	1964	1964	0
88	20250331	183700	115381197	1964	1964	1964	1964	0
89	20250331	183600	115381197	1964	1964	1964	1964	0
90	20250331	183500	115381197	1964	1964	1964	1964	0
91	20250331	183400	115381197	1964	1964	1964	1964	0
92	20250331	183300	115381197	1964	1964	1964	1964	1391
93	20250331	183200	115381197	1964	1964	1964	1964	0
94	20250331	183100	115381197	1964	1964	1964	1964	0
95	20250331	183000	115381197	1964	1964	1964	1964	0
96	20250331	182900	115381197	1964	1964	1964	1964	0
97	20250331	182800	115381197	1964	1964	1964	1964	0
98	20250331	182700	115381197	1964	1964	1964	1964	0
99	20250331	182600	115381197	1964	1964	1964	1964	0
100	20250331	182500	115381197	1964	1964	1964	1964	0
101	20250331	182400	115381197	1964	1964	1964	1964	0
102	20250331	182300	115381197	1964	1964	1964	1964	0
103	20250331	182200	115381197	1964	1964	1964	1964	0
104	20250331	182100	115381197	1964	1964	1964	1964	0
105	20250331	182000	115381197	1964	1964	1964	1964	0
106	20250331	181900	115381197	1964	1964	1964	1964	0
107	20250331	181800	115381197	1964	1964	1964	1964	0
108	20250331	181700	115381197	1964	1964	1964	1964	0
109	20250331	181600	115381197	1964	1964	1964	1964	0
110	20250331	181500	115381197	1964	1964	1964	1964	0
111	20250331	181400	115381197	1964	1964	1964	1964	0
112	20250331	181300	115381197	1964	1964	1964	1964	0
113	20250331	181200	115381197	1964	1964	1964	1964	0
114	20250331	181100	115381197	1964	1964	1964	1964	0
115	20250331	181000	115381197	1964	1964	1964	1964	0
116	20250331	180900	115381197	1964	1964	1964	1964	0
117	20250331	180800	115381197	1964	1964	1964	1964	0
118	20250331	180700	115381197	1964	1964	1964	1964	0
119	20250331	180600	115381197	1964	1964	1964	1964	0
120	20250331	180500	115381197	1964	1964	1964	1964	0
121	20250331	180400	115381197	1964	1964	1964	1964	0
122	20250331	180300	115381197	1964	1964	1964	1964	1391
123	20250331	180200	115381197	1964	1964	1964	1964	0
124	20250331	180100	115381197	1964	1964	1964	1964	0
125	20250331	180000	115381197	1964	1964	1964	1964	0
126	20250331	175900	115381197	1964	1964	1964	1964	0
127	20250331	175800	115381197	1964	1964	1964	1964	0
128	20250331	175700	115381197	1964	1964	1964	1964	0
129	20250331	175600	115381197	1964	1964	1964	1964	0
130	20250331	175500	115381197	1964	1964	1964	1964	0
131	20250331	175400	115381197	1964	1964	1964	1964	0
132	20250331	175300	115381197	1964	1964	1964	1964	0
133	20250331	175200	115381197	1964	1964	1964	1964	0
134	20250331	175100	115381197	1964	1964	1964	1964	0
135	20250331	175000	115381197	1964	1964	1964	1964	0
136	20250331	174900	115381197	1964	1964	1964	1964	0
137	20250331	174800	115381197	1964	1964	1964	1964	0
138	20250331	174700	115381197	1964	1964	1964	1964	0
139	20250331	174600	115381197	1964	1964	1964	1964	0
140	20250331	174500	115381197	1964	1964	1964	1964	0
141	20250331	174400	115381197	1964	1964	1964	1964	0
142	20250331	174300	115381197	1964	1964	1964	1964	0
143	20250331	174200	115381197	1964	1964	1964	1964	0
144	20250331	174100	115381197	1964	1964	1964	1964	0
145	20250331	174000	115381197	1964	1964	1964	1964	0
146	20250331	173900	115381197	1964	1964	1964	1964	0
147	20250331	173800	115381197	1964	1964	1964	1964	0
148	20250331	173700	115381197	1964	1964	1964	1964	0
149	20250331	173600	115381197	1964	1964	1964	1964	0
150	20250331	173500	115381197	1964	1964	1964	1964	0
151	20250331	173400	115381197	1964	1964	1964	1964	0
152	20250331	173300	115381197	1964	1964	1964	1964	1391
153	20250331	173200	115381197	1964	1964	1964	1964	0
154	20250331	173100	115381197	1964	1964	1964	1964	0
155	20250331	173000	115381197	1964	1964	1964	1964	0
156	20250331	172900	115381197	1964	1964	1964	1964	0
157	20250331	172800	115381197	1964	1964	1964	1964	0
158	20250331	172700	115381197	1964	1964	1964	1964	0
159	20250331	172600	115381197	1964	1964	1964	1964	0
160	20250331	172500	115381197	1964	1964	1964	1964	0
161	20250331	172400	115381197	1964	1964	1964	1964	0
162	20250331	172300	115381197	1964	1964	1964	1964	0
163	20250331	172200	115381197	1964	1964	1964	1964	0
164	20250331	172100	115381197	1964	1964	1964	1964	0
165	20250331	172000	115381197	1964	1964	1964	1964	0
166	20250331	171900	115381197	1964	1964	1964	1964	0
167	20250331	171800	115381197	1964	1964	1964	1964	0
168	20250331	171700	115381197	1964	1964	1964	1964	0
169	20250331	171600	115381197	1964	1964	1964	1964	0
170	20250331	171500	115381197	1964	1964	1964	1964	0
171	20250331	171400	115381197	1964	1964	1964	1964	0
172	20250331	171300	115381197	1964	1964	1964	1964	0
173	20250331	171200	115381197	1964	1964	1964	1964	0
174	20250331	171100	115381197	1964	1964	1964	1964	0
175	20250331	171000	115381197	1964	1964	1964	1964	0
176	20250331	170900	115381197	1964	1964	1964	1964	0
177	20250331	170800	115381197	1964	1964	1964	1964	0
178	20250331	170700	115381197	1964	1964	1964	1964	0
179	20250331	170600	115381197	1964	1964	1964	1964	0
180	20250331	170500	115381197	1964	1964	1964	1964	0
181	20250331	170400	115381197	1964	1964	1964	1964	0
182	20250331	170300	115381197	1964	1964	1964	1964	1391
183	20250331	170200	115381197	1964	1964	1964	1964	0
184	20250331	170100	115381197	1964	1964	1964	1964	0
185	20250331	170000	115381197	1964	1964	1964	1964	0
186	20250331	165900	115381197	1964	1964	1964	1964	0
187	20250331	165800	115381197	1964	1964	1964	1964	0
188	20250331	165700	115381197	1964	1964	1964	1964	0
189	20250331	165600	115381197	1964	1964	1964	1964	0
190	20250331	165500	115381197	1964	1964	1964	1964	0
191	20250331	165400	115381197	1964	1964	1964	1964	0
192	20250331	165300	115381197	1964	1964	1964	1964	0
193	20250331	165200	115381197	1964	1964	1964	1964	0
194	20250331	165100	115381197	1964	1964	1964	1964	0
195	20250331	165000	115381197	1964	1964	1964	1964	0
196	20250331	164900	115381197	1964	1964	1964	1964	0
197	20250331	164800	115381197	1964	1964	1964	1964	0
198	20250331	164700	115381197	1964	1964	1964	1964	0
199	20250331	164600	115381197	1964	1964	1964	1964	0
200	20250331	164500	115381197	1964	1964	1964	1964	0
201	20250331	164400	115381197	1964	1964	1964	1964	0
202	20250331	164300	115381197	1964	1964	1964	1964	0
203	20250331	164200	115381197	1964	1964	1964	1964	0
204	20250331	164100	115381197	1964	1964	1964	1964	0
205	20250331	164000	115381197	1964	1964	1964	1964	0
206	20250331	163900	115381197	1964	1964	1964	1964	0
207	20250331	163800	115381197	1964	1964	1964	1964	0
208	20250331	163700	115381197	1964	1964	1964	1964	0
209	20250331	163600	115381197	1964	1964	1964	1964	0
210	20250331	163500	115381197	1964	1964	1964	1964	0
211	20250331	163400	115381197	1964	1964	1964	1964	0
212	20250331	163300	115381197	1964	1964	1964	1964	1391
213	20250331	163200	115381197	1964	1964	1964	1964	0
214	20250331	163100	115381197	1964	1964	1964	1964	0
215	20250331	163000	115381197	1964	1964	1964	1964	0
216	20250331	162900	115381197	1964	1964	1964	1964	0
217	20250331	162800	115381197	1964	1964	1964	1964	0
218	20250331	162700	115381197	1964	1964	1964	1964	0
219	20250331	162600	115381197	1964	1964	1964	1964	0
220	20250331	162500	115381197	1964	1964	1964	1964	0
221	20250331	162400	115381197	1964	1964	1964	1964	0
222	20250331	162300	115381197	1964	1964	1964	1964	0
223	20250331	162200	115381197	1964	1964	1964	1964	0
224	20250331	162100	115381197	1964	1964	1964	1964	0
225	20250331	162000	115381197	1964	1964	1964	1964	0
226	20250331	161900	115381197	1964	1964	1964	1964	0
227	20250331	161800	115381197	1964	1964	1964	1964	0
228	20250331	161700	115381197	1964	1964	1964	1964	0
229	20250331	161600	115381197	1964	1964	1964	1964	0
230	20250331	161500	115381197	1964	1964	1964	1964	0
231	20250331	161400	115381197	1964	1964	1964	1964	0
232	20250331	161300	115381197	1964	1964	1964	1964	0
233	20250331	161200	115381197	1964	1964	1964	1964	0
234	20250331	161100	115381197	1964	1964	1964	1964	0
235	20250331	161000	115381197	1964	1964	1964	1964	0
236	20250331	160900	115381197	1964	1964	1964	1964	0
237	20250331	160800	115381197	1964	1964	1964	1964	0
238	20250331	160700	115381197	1964	1964	1964	1964	0
239	20250331	160600	115381197	1964	1964	1964	1964	0
240	20250331	160500	115381197	1964	1964	1964	1964	0
241	20250331	160400	115381197	1964	1964	1964	1964	0
242	20250331	160300	115381197	1964	1964	1964	1964	1391
243	20250331	160200	115381197	1964	1964	1964	1964	0
244	20250331	160100	115381197	1964	1964	1964	1964	0
245	20250331	160000	115381197	1964	1964	1964	1964	0
246	20250331	155900	115381197	1964	1964	1964	1964	0
247	20250331	155800	115381197	1964	1964	1964	1964	0
248	20250331	155700	115381197	1964	1964	1964	1964	0
249	20250331	155600	115381197	1964	1964	1964	1964	0
250	20250331	155500	115381197	1964	1964	1964	1964	0
251	20250331	155400	115381197	1964	1964	1964	1964	0
252	20250331	155300	115381197	1964	1964	1964	1964	0
253	20250331	155200	115381197	1964	1964	1964	1964	0
254	20250331	155100	115381197	1964	1964	1964	1964	0
255	20250331	155000	115381197	1964	1964	1964	1964	0
256	20250331	154900	115381197	1964	1964	1964	1964	0
257	20250331	154800	115381197	1964	1964	1964	1964	0
258	20250331	154700	115381197	1964	1964	1964	1964	0
259	20250331	154600	115381197	1964	1964	1964	1964	0
260	20250331	154500	115381197	1964	1964	1964	1964	0
261	20250331	154400	115381197	1964	1964	1964	1964	0
262	20250331	154300	115381197	1964	1964	1964	1964	0
263	20250331	154200	115381197	1964	1964	1964	1964	0
264	20250331	154100	115381197	1964	1964	1964	1964	0
265	20250331	154000	115381197	1964	1964	1964	1964	0
266	20250331	153900	115381197	1964	1964	1964	1964	0
267	20250331	153800	115381197	1964	1964	1964	1964	0
268	20250331	153700	115381197	1964	1964	1964	1964	0
269	20250331	153600	115381197	1964	1964	1964	1964	0
270	20250331	153500	115381197	1964	1964	1964	1964	0
271	20250331	153400	115381197	1964	1964	1964	1964	0
272	20250331	153300	115381197	1964	1964	1964	1964	1391
273	20250331	153200	115381197	1964	1964	1964	1964	0
274	20250331	153100	115381197	1964	1964	1964	1964	0
275	20250331	153000	115381197	1964	1964	1964	1964	1391
276	20250331	152900	112649273	1967	1967	1967	1967	0
277	20250331	152800	112649273	1967	1967	1967	1967	0
278	20250331	152700	112649273	1967	1967	1967	1967	0
279	20250331	152600	112649273	1967	1967	1967	1967	0
280	20250331	152500	112649273	1967	1967	1967	1967	0
281	20250331	152400	112649273	1967	1967	1967	1967	0
282	20250331	152300	112649273	1967	1967	1967	1967	0
283	20250331	152200	112649273	1967	1967	1967	1967	0
284	20250331	152100	112649273	1967	1967	1967	1967	0
285	20250331	152000	112649273	1967	1967	1967	1967	0
286	20250331	151900	112649273	1967	1970	1970	1967	199
287	20250331	151800	112257778	1970	1970	1970	1970	0
288	20250331	151700	112257778	1970	1970	1970	1970	31
289	20250331	151600	112196708	1970	1970	1970	1970	0
290	20250331	151500	112196708	1970	1970	1970	1970	0
291	20250331	151400	112196708	1970	1970	1970	1970	0
292	20250331	151300	112196708	1970	1970	1970	1970	0
293	20250331	151200	112196708	1970	1969	1971	1969	38
294	20250331	151100	112121836	1968	1968	1968	1968	0
295	20250331	151000	112121836	1968	1968	1968	1968	0
296	20250331	150900	112121836	1968	1968	1968	1968	0
297	20250331	150800	112121836	1968	1968	1968	1968	0
298	20250331	150700	112121836	1968	1968	1968	1968	0
299	20250331	150600	112121836	1968	1968	1968	1968	0
300	20250331	150500	112121836	1968	1968	1968	1968	0
301	20250331	150400	112121836	1968	1968	1968	1968	0
302	20250331	150300	112121836	1968	1968	1968	1968	0
303	20250331	150200	112121836	1968	1968	1968	1968	0
304	20250331	150100	112121836	1968	1968	1968	1968	0
305	20250331	150000	112121836	1968	1969	1969	1968	9
306	20250331	145900	112104123	1970	1970	1970	1970	0
307	20250331	145800	112104123	1970	1970	1970	1970	0
308	20250331	145700	112104123	1970	1970	1970	1970	0
309	20250331	145600	112104123	1970	1970	1970	1970	1
310	20250331	145500	112102153	1969	1969	1969	1969	0
311	20250331	145400	112102153	1969	1969	1969	1969	0
312	20250331	145300	112102153	1969	1969	1969	1969	0
313	20250331	145200	112102153	1969	1969	1969	1969	0
314	20250331	145100	112102153	1969	1969	1969	1969	0
315	20250331	145000	112102153	1969	1969	1969	1969	380
316	20250331	144900	111353933	1969	1969	1969	1969	0
317	20250331	144800	111353933	1969	1970	1970	1969	2
318	20250331	144700	111349994	1970	1969	1970	1969	4
319	20250331	144600	111342117	1969	1969	1969	1969	0
320	20250331	144500	111342117	1969	1969	1969	1969	0
321	20250331	144400	111342117	1969	1969	1969	1969	0
322	20250331	144300	111342117	1969	1969	1969	1969	306
323	20250331	144200	110739603	1969	1969	1969	1969	0
324	20250331	144100	110739603	1969	1969	1969	1969	0
325	20250331	144000	110739603	1969	1969	1969	1969	0
326	20250331	143900	110739603	1969	1969	1969	1969	0
327	20250331	143800	110739603	1969	1969	1969	1969	0
328	20250331	143700	110739603	1969	1969	1969	1969	0
329	20250331	143600	110739603	1969	1969	1969	1969	0
330	20250331	143500	110739603	1969	1969	1969	1969	0
331	20250331	143400	110739603	1969	1969	1970	1969	13
332	20250331	143300	110714005	1969	1970	1970	1969	7
333	20250331	143200	110700220	1970	1971	1971	1970	12
334	20250331	143100	110676579	1971	1971	1971	1971	0
335	20250331	143000	110676579	1971	1971	1971	1971	0
336	20250331	142900	110676579	1971	1972	1972	1971	12
337	20250331	142800	110652920	1971	1971	1971	1971	0
338	20250331	142700	110652920	1971	1971	1971	1971	0
339	20250331	142600	110652920	1971	1971	1971	1971	0
340	20250331	142500	110652920	1971	1971	1971	1971	0
341	20250331	142400	110652920	1971	1971	1971	1971	0
342	20250331	142300	110652920	1971	1971	1971	1971	0
343	20250331	142200	110652920	1971	1971	1971	1971	0
344	20250331	142100	110652920	1971	1971	1971	1971	0
345	20250331	142000	110652920	1971	1971	1971	1971	0
346	20250331	141900	110652920	1971	1971	1972	1971	7
347	20250331	141800	110639121	1971	1972	1972	1971	19
348	20250331	141700	110601661	1972	1972	1972	1972	14
349	20250331	141600	110574053	1972	1972	1972	1972	0
350	20250331	141500	110574053	1972	1972	1972	1972	0
351	20250331	141400	110574053	1972	1972	1972	1972	0
352	20250331	141300	110574053	1972	1972	1972	1972	0
353	20250331	141200	110574053	1972	1972	1972	1972	0
354	20250331	141100	110574053	1972	1972	1972	1972	0
355	20250331	141000	110574053	1972	1972	1972	1972	0
356	20250331	140900	110574053	1972	1972	1972	1972	0
357	20250331	140800	110574053	1972	1972	1972	1972	0
358	20250331	140700	110574053	1972	1972	1972	1972	0
359	20250331	140600	110574053	1972	1972	1972	1972	1
360	20250331	140500	110572081	1972	1972	1972	1972	1
361	20250331	140400	110570109	1972	1972	1972	1972	0
362	20250331	140300	110570109	1972	1972	1972	1972	0
363	20250331	140200	110570109	1972	1972	1972	1972	0
364	20250331	140100	110570109	1972	1972	1972	1972	0
365	20250331	140000	110570109	1972	1972	1972	1972	0
366	20250331	135900	110570109	1972	1963	1972	1963	2375
367	20250331	135800	105905815	1963	1963	1963	1963	13
368	20250331	135700	105880296	1963	1963	1963	1963	0
369	20250331	135600	105880296	1963	1963	1963	1963	0
370	20250331	135500	105880296	1963	1963	1963	1963	0
371	20250331	135400	105880296	1963	1963	1963	1963	0
372	20250331	135300	105880296	1963	1963	1963	1963	11
373	20250331	135200	105858703	1963	1964	1964	1963	142
374	20250331	135100	105579952	1965	1965	1965	1965	4
375	20250331	135000	105572092	1965	1965	1965	1965	0
376	20250331	134900	105572092	1965	1965	1965	1965	73
377	20250331	134800	105428647	1963	1967	1967	1963	930
378	20250331	134700	103601324	1965	1965	1965	1965	0
379	20250331	134600	103601324	1965	1965	1965	1965	0
380	20250331	134500	103601324	1965	1965	1965	1965	0
381	20250331	134400	103601324	1965	1965	1965	1965	0
382	20250331	134300	103601324	1965	1965	1965	1965	0
383	20250331	134200	103601324	1965	1965	1965	1965	0
384	20250331	134100	103601324	1965	1965	1965	1965	0
385	20250331	134000	103601324	1965	1965	1965	1965	0
386	20250331	133900	103601324	1965	1965	1965	1965	0
387	20250331	133800	103601324	1965	1965	1965	1965	0
388	20250331	133700	103601324	1965	1965	1965	1965	0
389	20250331	133600	103601324	1965	1966	1966	1965	250
390	20250331	133500	103109953	1967	1969	1969	1967	350
391	20250331	133400	102421263	1968	1968	1968	1968	0
392	20250331	133300	102421263	1968	1968	1968	1968	0
393	20250331	133200	102421263	1968	1968	1968	1968	0
394	20250331	133100	102421263	1968	1968	1968	1968	0
395	20250331	133000	102421263	1968	1968	1968	1968	0
396	20250331	132900	102421263	1968	1968	1968	1968	0
397	20250331	132800	102421263	1968	1968	1968	1968	0
398	20250331	132700	102421263	1968	1970	1970	1968	5
399	20250331	132600	102411418	1980	1980	1980	1980	0
400	20250331	132500	102411418	1980	1980	1980	1980	0
401	20250331	132400	102411418	1980	1980	1980	1980	0
402	20250331	132300	102411418	1980	1980	1980	1980	0
403	20250331	132200	102411418	1980	1980	1980	1980	0
404	20250331	132100	102411418	1980	1980	1980	1980	0
405	20250331	132000	102411418	1980	1980	1980	1980	0
406	20250331	131900	102411418	1980	1980	1980	1980	1
407	20250331	131800	102409438	1967	1967	1967	1967	0
408	20250331	131700	102409438	1967	1967	1967	1967	0
409	20250331	131600	102409438	1967	1967	1967	1967	0
410	20250331	131500	102409438	1967	1972	1972	1967	300
411	20250331	131400	101818972	1970	1970	1970	1970	0
412	20250331	131300	101818972	1970	1980	1980	1970	300
413	20250331	131200	101227554	1979	1979	1979	1979	0
414	20250331	131100	101227554	1979	1973	1979	1973	201
415	20250331	131000	100830975	1974	1974	1974	1974	0
416	20250331	130900	100830975	1974	1974	1974	1974	0
417	20250331	130800	100830975	1974	1979	1979	1974	974
418	20250331	130700	98907647	1987	1987	1987	1987	0
419	20250331	130600	98907647	1987	1987	1987	1987	0
420	20250331	130500	98907647	1987	1987	1987	1987	0
421	20250331	130400	98907647	1987	1987	1987	1987	0
422	20250331	130300	98907647	1987	1987	1987	1987	0
423	20250331	130200	98907647	1987	1987	1987	1987	0
424	20250331	130100	98907647	1987	1987	1987	1987	0
425	20250331	130000	98907647	1987	1987	1987	1987	0
426	20250331	125900	98907647	1987	1987	1987	1987	0
427	20250331	125800	98907647	1987	1987	1987	1987	0
428	20250331	125700	98907647	1987	1987	1987	1987	0
429	20250331	125600	98907647	1987	1987	1987	1987	0
430	20250331	125500	98907647	1987	1987	1987	1987	0
431	20250331	125400	98907647	1987	1985	1987	1985	1006
432	20250331	125300	96910725	1985	1985	1985	1985	0
433	20250331	125200	96910725	1985	1985	1985	1985	0
434	20250331	125100	96910725	1985	1985	1985	1985	0
435	20250331	125000	96910725	1985	1985	1985	1985	0
436	20250331	124900	96910725	1985	1985	1985	1985	0
437	20250331	124800	96910725	1985	1985	1985	1985	0
438	20250331	124700	96910725	1985	1979	1985	1979	3800
439	20250331	124600	89381925	1979	1979	1979	1979	0
440	20250331	124500	89381925	1979	1979	1979	1979	0
441	20250331	124400	89381925	1979	1979	1979	1979	10
442	20250331	124300	89362135	1979	1979	1979	1979	3
443	20250331	124200	89356198	1979	1975	1979	1975	2
444	20250331	124100	89352244	1975	1975	1975	1975	0
445	20250331	124000	89352244	1975	1975	1975	1975	0
446	20250331	123900	89352244	1975	1975	1975	1975	0
447	20250331	123800	89352244	1975	1975	1975	1975	0
448	20250331	123700	89352244	1975	1975	1975	1975	0
449	20250331	123600	89352244	1975	1975	1975	1975	300
450	20250331	123500	88759744	1975	1975	1975	1975	0
451	20250331	123400	88759744	1975	1975	1975	1975	0
452	20250331	123300	88759744	1975	1975	1975	1975	0
453	20250331	123200	88759744	1975	1975	1975	1975	0
454	20250331	123100	88759744	1975	1975	1975	1975	0
455	20250331	123000	88759744	1975	1975	1975	1975	1
456	20250331	122900	88757769	1979	1979	1979	1979	0
457	20250331	122800	88757769	1979	1979	1979	1979	0
458	20250331	122700	88757769	1979	1979	1979	1979	0
459	20250331	122600	88757769	1979	1979	1979	1979	0
460	20250331	122500	88757769	1979	1979	1979	1979	0
461	20250331	122400	88757769	1979	1979	1979	1979	0
462	20250331	122300	88757769	1979	1979	1979	1979	0
463	20250331	122200	88757769	1979	1979	1979	1979	0
464	20250331	122100	88757769	1979	1979	1979	1979	0
465	20250331	122000	88757769	1979	1979	1979	1979	0
466	20250331	121900	88757769	1979	1979	1979	1979	57
467	20250331	121800	88644966	1980	1980	1980	1980	0
468	20250331	121700	88644966	1980	1980	1980	1980	0
469	20250331	121600	88644966	1980	1978	1980	1974	200
470	20250331	121500	88250009	1980	1980	1980	1980	0
471	20250331	121400	88250009	1980	1980	1980	1980	0
472	20250331	121300	88250009	1980	1980	1980	1980	0
473	20250331	121200	88250009	1980	1979	1980	1974	76
474	20250331	121100	88099916	1980	1980	1980	1980	1
475	20250331	121000	88097936	1980	1980	1980	1980	150
476	20250331	120900	87800936	1980	1980	1980	1980	3
477	20250331	120800	87794996	1977	1977	1977	1977	4
478	20250331	120700	87787088	1977	1976	1977	1976	5
479	20250331	120600	87777204	1976	1976	1976	1976	0
480	20250331	120500	87777204	1976	1976	1976	1976	0
481	20250331	120400	87777204	1976	1976	1976	1976	0
482	20250331	120300	87777204	1976	1976	1976	1976	0
483	20250331	120200	87777204	1976	1976	1976	1976	20
484	20250331	120100	87737684	1975	1975	1975	1975	0
485	20250331	120000	87737684	1975	1976	1976	1975	14
486	20250331	115900	87710033	1976	1976	1976	1976	0
487	20250331	115800	87710033	1976	1986	1986	1976	7351
488	20250331	115700	73140990	1987	1987	1987	1987	0
489	20250331	115600	73140990	1987	1987	1987	1987	0
490	20250331	115500	73140990	1987	1988	1988	1987	235
491	20250331	115400	72673936	1989	1992	1992	1989	2263
492	20250331	115300	68170730	1993	1993	1993	1993	0
493	20250331	115200	68170730	1993	1993	1993	1993	10
494	20250331	115100	68150800	1993	1993	1993	1993	0
495	20250331	115000	68150800	1993	1993	1993	1993	0
496	20250331	114900	68150800	1993	1993	1993	1993	38
497	20250331	114800	68075066	1993	1993	1993	1993	11
498	20250331	114700	68053143	1992	1992	1992	1992	0
499	20250331	114600	68053143	1992	1992	1992	1992	0
500	20250331	114500	68053143	1992	1992	1992	1992	0
501	20250331	114400	68053143	1992	1992	1992	1992	0
502	20250331	114300	68053143	1992	1992	1992	1992	0
503	20250331	114200	68053143	1992	1992	1992	1992	0
504	20250331	114100	68053143	1992	1992	1992	1992	175
505	20250331	114000	67704543	1992	1992	1992	1992	0
506	20250331	113900	67704543	1992	1991	1992	1991	229
507	20250331	113800	67248603	1991	1991	1991	1991	0
508	20250331	113700	67248603	1991	1991	1991	1991	0
509	20250331	113600	67248603	1991	1991	1991	1991	0
510	20250331	113500	67248603	1991	1991	1991	1991	15
511	20250331	113400	67218738	1991	1991	1991	1991	57
512	20250331	113300	67105251	1991	1991	1991	1991	700
513	20250331	113200	65711551	1991	1991	1991	1991	0
514	20250331	113100	65711551	1991	1995	1995	1991	560
515	20250331	113000	64596203	1999	1999	1999	1999	0
516	20250331	112900	64596203	1999	1999	1999	1999	0
517	20250331	112800	64596203	1999	1999	1999	1999	0
518	20250331	112700	64596203	1999	1999	1999	1999	2
519	20250331	112600	64592205	2005	2005	2005	2005	0
520	20250331	112500	64592205	2005	2005	2005	2005	0
521	20250331	112400	64592205	2005	2005	2005	2005	0
522	20250331	112300	64592205	2005	2005	2005	2005	0
523	20250331	112200	64592205	2005	2005	2005	2005	0
524	20250331	112100	64592205	2005	2005	2005	2005	0
525	20250331	112000	64592205	2005	2005	2005	2005	0
526	20250331	111900	64592205	2005	2005	2005	2005	0
527	20250331	111800	64592205	2005	2005	2005	2005	0
528	20250331	111700	64592205	2005	2005	2005	2005	0
529	20250331	111600	64592205	2005	2005	2005	2005	1
530	20250331	111500	64590200	2005	2005	2005	2005	0
531	20250331	111400	64590200	2005	2005	2005	2005	0
532	20250331	111300	64590200	2005	2005	2005	2005	0
533	20250331	111200	64590200	2005	2005	2005	2005	0
534	20250331	111100	64590200	2005	2005	2005	2005	0
535	20250331	111000	64590200	2005	2005	2005	2005	0
536	20250331	110900	64590200	2005	2005	2005	2005	0
537	20250331	110800	64590200	2005	2005	2005	2005	0
538	20250331	110700	64590200	2005	2005	2005	2005	0
539	20250331	110600	64590200	2005	2005	2005	2005	0
540	20250331	110500	64590200	2005	2005	2005	2005	0
541	20250331	110400	64590200	2005	2005	2005	2005	0
542	20250331	110300	64590200	2005	2005	2005	2005	0
543	20250331	110200	64590200	2005	2005	2005	2005	500
544	20250331	110100	63587700	2005	2005	2005	2005	0
545	20250331	110000	63587700	2005	2005	2005	2005	0
546	20250331	105900	63587700	2005	1989	2005	1989	2
547	20250331	105800	63583706	1990	1990	1990	1990	0
548	20250331	105700	63583706	1990	1994	1994	1990	431
549	20250331	105600	62725673	2005	2005	2005	2005	0
550	20250331	105500	62725673	2005	2005	2005	2005	1
551	20250331	105400	62723668	2005	2005	2005	2005	0
552	20250331	105300	62723668	2005	1998	2005	1998	8
553	20250331	105200	62707677	1999	1999	1999	1999	3
554	20250331	105100	62701680	2005	2005	2005	2005	0
555	20250331	105000	62701680	2005	2005	2005	2005	0
556	20250331	104900	62701680	2005	2005	2005	2005	0
557	20250331	104800	62701680	2005	2005	2005	2005	0
558	20250331	104700	62701680	2005	2005	2005	2005	0
559	20250331	104600	62701680	2005	2005	2005	2005	2
560	20250331	104500	62697670	2005	2005	2005	2005	0
561	20250331	104400	62697670	2005	2005	2005	2005	0
562	20250331	104300	62697670	2005	2005	2005	2005	0
563	20250331	104200	62697670	2005	2005	2005	2005	0
564	20250331	104100	62697670	2005	2005	2005	2005	0
565	20250331	104000	62697670	2005	2005	2005	2005	0
566	20250331	103900	62697670	2005	2005	2005	2005	0
567	20250331	103800	62697670	2005	2005	2005	2005	0
568	20250331	103700	62697670	2005	2005	2005	2005	0
569	20250331	103600	62697670	2005	2005	2005	2005	0
570	20250331	103500	62697670	2005	2005	2005	2005	0
571	20250331	103400	62697670	2005	2005	2005	2005	0
572	20250331	103300	62697670	2005	2005	2005	2005	0
573	20250331	103200	62697670	2005	2005	2005	2005	5
574	20250331	103100	62687645	2005	2000	2005	2000	5
575	20250331	103000	62677630	2000	2000	2000	2000	0
576	20250331	102900	62677630	2000	2000	2000	2000	98
577	20250331	102800	62481630	2005	2005	2005	2005	2
578	20250331	102700	62477620	2000	2000	2000	2000	0
579	20250331	102600	62477620	2000	2000	2000	2000	3
580	20250331	102500	62471620	2005	2005	2005	2005	0
581	20250331	102400	62471620	2005	2005	2005	2005	0
582	20250331	102300	62471620	2005	2005	2005	2005	50
583	20250331	102200	62371370	2005	2005	2005	2005	0
584	20250331	102100	62371370	2005	2005	2005	2005	0
585	20250331	102000	62371370	2005	2005	2005	2005	6
586	20250331	101900	62359340	2005	2005	2005	2005	12
587	20250331	101800	62335280	2005	2005	2005	2005	0
588	20250331	101700	62335280	2005	2005	2005	2005	0
589	20250331	101600	62335280	2005	2000	2005	2000	4
590	20250331	101500	62327270	2005	2005	2005	2005	0
591	20250331	101400	62327270	2005	2005	2005	2005	0
592	20250331	101300	62327270	2005	2005	2005	2005	0
593	20250331	101200	62327270	2005	2005	2005	2005	0
594	20250331	101100	62327270	2005	2005	2005	2005	0
595	20250331	101000	62327270	2005	2005	2005	2005	0
596	20250331	100900	62327270	2005	2005	2005	2005	0
597	20250331	100800	62327270	2005	2005	2005	2005	2
598	20250331	100700	62323260	2005	2005	2005	2005	0
599	20250331	100600	62323260	2005	2005	2005	2005	100
600	20250331	100500	62122760	2000	2000	2000	2000	0
601	20250331	100400	62122760	2000	2000	2000	2000	0
602	20250331	100300	62122760	2000	2000	2000	2000	0
603	20250331	100200	62122760	2000	2000	2000	2000	884
604	20250331	100100	60354760	2000	1999	2000	1999	1313
605	20250331	100000	57729058	1999	1999	2000	1999	505
606	20250331	095900	56719217	1999	1999	1999	1999	2
607	20250331	095800	56715219	1999	1999	1999	1999	0
608	20250331	095700	56715219	1999	1999	1999	1999	0
609	20250331	095600	56715219	1999	1999	1999	1999	217
610	20250331	095500	56281436	1999	1999	1999	1999	0
611	20250331	095400	56281436	1999	1999	1999	1999	0
612	20250331	095300	56281436	1999	1999	1999	1999	123
613	20250331	095200	56035559	1998	1998	1998	1998	172
614	20250331	095100	55691903	1998	1998	1998	1998	12
615	20250331	095000	55667927	1998	1998	1998	1998	100
616	20250331	094900	55468127	1997	1997	1997	1997	0
617	20250331	094800	55468127	1997	1997	1997	1997	0
618	20250331	094700	55468127	1997	1997	1997	1997	0
619	20250331	094600	55468127	1997	1997	1997	1997	200
620	20250331	094500	55068727	1996	1994	1996	1994	500
621	20250331	094400	54071127	1994	1992	1994	1990	3
622	20250331	094300	54065151	1990	1990	1990	1990	195
623	20250331	094200	53677101	1990	1990	1990	1990	177
624	20250331	094100	53324871	1983	1983	1983	1983	0
625	20250331	094000	53324871	1983	1983	1983	1983	2
626	20250331	093900	53320905	1982	1983	1983	1982	3
627	20250331	093800	53314957	1989	1989	1989	1989	0
628	20250331	093700	53314957	1989	1989	1989	1989	0
629	20250331	093600	53314957	1989	1989	1989	1989	0
630	20250331	093500	53314957	1989	1989	1989	1989	0
631	20250331	093400	53314957	1989	1989	1989	1989	0
632	20250331	093300	53314957	1989	1989	1989	1989	0
633	20250331	093200	53314957	1989	1989	1989	1989	61
634	20250331	093100	53193628	1989	1989	1989	1989	22
635	20250331	093000	53149870	1989	1989	1989	1989	6
636	20250331	092900	53137936	1985	1985	1985	1985	0
637	20250331	092800	53137936	1985	1985	1985	1985	0
638	20250331	092700	53137936	1985	1985	1985	1985	0
639	20250331	092600	53137936	1985	1985	1985	1985	9
640	20250331	092500	53120071	1989	1986	1989	1986	2
641	20250331	092400	53116096	1981	1981	1981	1980	416
642	20250331	092300	52292020	1981	1981	1981	1981	500
643	20250331	092200	51301520	1981	1981	1981	1967	4004
644	20250331	092100	43373830	1981	1986	1986	1981	8703
645	20250331	092000	26101348	1985	1985	1985	1985	200
646	20250331	091900	25704348	1985	1999	1999	1985	530
647	20250331	091800	24651558	1994	1994	1994	1994	500
648	20250331	091700	23654558	1985	1985	1985	1985	0
649	20250331	091600	23654558	1985	1990	1990	1985	7691
650	20250331	091500	8355142	1990	2000	2000	1990	3
651	20250331	091400	8349152	2000	2000	2000	2000	1
652	20250331	091300	8347152	2000	1990	2000	1989	24
653	20250331	091200	8299249	1990	2000	2000	1990	200
654	20250331	091100	7901145	2000	2000	2000	2000	0
655	20250331	091000	7901145	2000	2000	2000	2000	0
656	20250331	090900	7901145	2000	2000	2000	2000	0
657	20250331	090800	7901145	2000	2000	2000	2000	1
658	20250331	090700	7899145	1990	1990	1990	1990	0
659	20250331	090600	7899145	1990	1997	1997	1990	142
660	20250331	090500	7616328	2000	2000	2000	2000	0
661	20250331	090400	7616328	2000	2015	2015	2000	319
662	20250331	090300	6978043	2015	2015	2015	2015	0
663	20250331	090200	6978043	2015	2015	2015	2015	136
664	20250331	090100	6704003	2000	2010	2010	1995	918
665	20250331	090000	4865690	2015	2010	2015	2010	2419