KissMeData/377030/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	205900	516055248	1897	1897	1897	1897	4010
3	20250331	205800	516055248	1897	1897	1897	1897	0
4	20250331	205700	516055248	1897	1897	1897	1897	0
5	20250331	205600	516055248	1897	1897	1897	1897	0
6	20250331	205500	516055248	1897	1897	1897	1897	0
7	20250331	205400	516055248	1897	1897	1897	1897	0
8	20250331	205300	516055248	1897	1897	1897	1897	0
9	20250331	205200	516055248	1897	1897	1897	1897	0
10	20250331	205100	516055248	1897	1897	1897	1897	0
11	20250331	205000	516055248	1897	1897	1897	1897	0
12	20250331	204900	516055248	1897	1897	1897	1897	0
13	20250331	204800	516055248	1897	1897	1897	1897	0
14	20250331	204700	516055248	1897	1897	1897	1897	0
15	20250331	204600	516055248	1897	1897	1897	1897	0
16	20250331	204500	516055248	1897	1897	1897	1897	0
17	20250331	204400	516055248	1897	1897	1897	1897	0
18	20250331	204300	516055248	1897	1897	1897	1897	0
19	20250331	204200	516055248	1897	1897	1897	1897	0
20	20250331	204100	516055248	1897	1897	1897	1897	0
21	20250331	204000	516055248	1897	1897	1897	1897	0
22	20250331	203900	516055248	1897	1897	1897	1897	0
23	20250331	203800	516055248	1897	1897	1897	1897	0
24	20250331	203700	516055248	1897	1897	1897	1897	0
25	20250331	203600	516055248	1897	1897	1897	1897	0
26	20250331	203500	516055248	1897	1897	1897	1897	0
27	20250331	203400	516055248	1897	1897	1897	1897	0
28	20250331	203300	516055248	1897	1897	1897	1897	0
29	20250331	203200	516055248	1897	1897	1897	1897	0
30	20250331	203100	516055248	1897	1897	1897	1897	0
31	20250331	203000	516055248	1897	1897	1897	1897	0
32	20250331	202900	516055248	1897	1897	1897	1897	4010
33	20250331	202800	516055248	1897	1897	1897	1897	0
34	20250331	202700	516055248	1897	1897	1897	1897	0
35	20250331	202600	516055248	1897	1897	1897	1897	0
36	20250331	202500	516055248	1897	1897	1897	1897	0
37	20250331	202400	516055248	1897	1897	1897	1897	0
38	20250331	202300	516055248	1897	1897	1897	1897	0
39	20250331	202200	516055248	1897	1897	1897	1897	0
40	20250331	202100	516055248	1897	1897	1897	1897	0
41	20250331	202000	516055248	1897	1897	1897	1897	0
42	20250331	201900	516055248	1897	1897	1897	1897	0
43	20250331	201800	516055248	1897	1897	1897	1897	0
44	20250331	201700	516055248	1897	1897	1897	1897	0
45	20250331	201600	516055248	1897	1897	1897	1897	0
46	20250331	201500	516055248	1897	1897	1897	1897	0
47	20250331	201400	516055248	1897	1897	1897	1897	0
48	20250331	201300	516055248	1897	1897	1897	1897	0
49	20250331	201200	516055248	1897	1897	1897	1897	0
50	20250331	201100	516055248	1897	1897	1897	1897	0
51	20250331	201000	516055248	1897	1897	1897	1897	0
52	20250331	200900	516055248	1897	1897	1897	1897	0
53	20250331	200800	516055248	1897	1897	1897	1897	0
54	20250331	200700	516055248	1897	1897	1897	1897	0
55	20250331	200600	516055248	1897	1897	1897	1897	0
56	20250331	200500	516055248	1897	1897	1897	1897	0
57	20250331	200400	516055248	1897	1897	1897	1897	0
58	20250331	200300	516055248	1897	1897	1897	1897	0
59	20250331	200200	516055248	1897	1897	1897	1897	0
60	20250331	200100	516055248	1897	1897	1897	1897	0
61	20250331	200000	516055248	1897	1897	1897	1897	0
62	20250331	195900	516055248	1897	1897	1897	1897	4010
63	20250331	195800	516055248	1897	1897	1897	1897	0
64	20250331	195700	516055248	1897	1897	1897	1897	0
65	20250331	195600	516055248	1897	1897	1897	1897	0
66	20250331	195500	516055248	1897	1897	1897	1897	0
67	20250331	195400	516055248	1897	1897	1897	1897	0
68	20250331	195300	516055248	1897	1897	1897	1897	0
69	20250331	195200	516055248	1897	1897	1897	1897	0
70	20250331	195100	516055248	1897	1897	1897	1897	0
71	20250331	195000	516055248	1897	1897	1897	1897	0
72	20250331	194900	516055248	1897	1897	1897	1897	0
73	20250331	194800	516055248	1897	1897	1897	1897	0
74	20250331	194700	516055248	1897	1897	1897	1897	0
75	20250331	194600	516055248	1897	1897	1897	1897	0
76	20250331	194500	516055248	1897	1897	1897	1897	0
77	20250331	194400	516055248	1897	1897	1897	1897	0
78	20250331	194300	516055248	1897	1897	1897	1897	0
79	20250331	194200	516055248	1897	1897	1897	1897	0
80	20250331	194100	516055248	1897	1897	1897	1897	0
81	20250331	194000	516055248	1897	1897	1897	1897	0
82	20250331	193900	516055248	1897	1897	1897	1897	0
83	20250331	193800	516055248	1897	1897	1897	1897	0
84	20250331	193700	516055248	1897	1897	1897	1897	0
85	20250331	193600	516055248	1897	1897	1897	1897	0
86	20250331	193500	516055248	1897	1897	1897	1897	0
87	20250331	193400	516055248	1897	1897	1897	1897	0
88	20250331	193300	516055248	1897	1897	1897	1897	0
89	20250331	193200	516055248	1897	1897	1897	1897	0
90	20250331	193100	516055248	1897	1897	1897	1897	0
91	20250331	193000	516055248	1897	1897	1897	1897	0
92	20250331	192900	516055248	1897	1897	1897	1897	4010
93	20250331	192800	516055248	1897	1897	1897	1897	0
94	20250331	192700	516055248	1897	1897	1897	1897	0
95	20250331	192600	516055248	1897	1897	1897	1897	0
96	20250331	192500	516055248	1897	1897	1897	1897	0
97	20250331	192400	516055248	1897	1897	1897	1897	0
98	20250331	192300	516055248	1897	1897	1897	1897	0
99	20250331	192200	516055248	1897	1897	1897	1897	0
100	20250331	192100	516055248	1897	1897	1897	1897	0
101	20250331	192000	516055248	1897	1897	1897	1897	0
102	20250331	191900	516055248	1897	1897	1897	1897	0
103	20250331	191800	516055248	1897	1897	1897	1897	0
104	20250331	191700	516055248	1897	1897	1897	1897	0
105	20250331	191600	516055248	1897	1897	1897	1897	0
106	20250331	191500	516055248	1897	1897	1897	1897	0
107	20250331	191400	516055248	1897	1897	1897	1897	0
108	20250331	191300	516055248	1897	1897	1897	1897	0
109	20250331	191200	516055248	1897	1897	1897	1897	0
110	20250331	191100	516055248	1897	1897	1897	1897	0
111	20250331	191000	516055248	1897	1897	1897	1897	0
112	20250331	190900	516055248	1897	1897	1897	1897	0
113	20250331	190800	516055248	1897	1897	1897	1897	0
114	20250331	190700	516055248	1897	1897	1897	1897	0
115	20250331	190600	516055248	1897	1897	1897	1897	0
116	20250331	190500	516055248	1897	1897	1897	1897	0
117	20250331	190400	516055248	1897	1897	1897	1897	0
118	20250331	190300	516055248	1897	1897	1897	1897	0
119	20250331	190200	516055248	1897	1897	1897	1897	0
120	20250331	190100	516055248	1897	1897	1897	1897	0
121	20250331	190000	516055248	1897	1897	1897	1897	0
122	20250331	185900	516055248	1897	1897	1897	1897	4010
123	20250331	185800	516055248	1897	1897	1897	1897	0
124	20250331	185700	516055248	1897	1897	1897	1897	0
125	20250331	185600	516055248	1897	1897	1897	1897	0
126	20250331	185500	516055248	1897	1897	1897	1897	0
127	20250331	185400	516055248	1897	1897	1897	1897	0
128	20250331	185300	516055248	1897	1897	1897	1897	0
129	20250331	185200	516055248	1897	1897	1897	1897	0
130	20250331	185100	516055248	1897	1897	1897	1897	0
131	20250331	185000	516055248	1897	1897	1897	1897	0
132	20250331	184900	516055248	1897	1897	1897	1897	0
133	20250331	184800	516055248	1897	1897	1897	1897	0
134	20250331	184700	516055248	1897	1897	1897	1897	0
135	20250331	184600	516055248	1897	1897	1897	1897	0
136	20250331	184500	516055248	1897	1897	1897	1897	0
137	20250331	184400	516055248	1897	1897	1897	1897	0
138	20250331	184300	516055248	1897	1897	1897	1897	0
139	20250331	184200	516055248	1897	1897	1897	1897	0
140	20250331	184100	516055248	1897	1897	1897	1897	0
141	20250331	184000	516055248	1897	1897	1897	1897	0
142	20250331	183900	516055248	1897	1897	1897	1897	0
143	20250331	183800	516055248	1897	1897	1897	1897	0
144	20250331	183700	516055248	1897	1897	1897	1897	0
145	20250331	183600	516055248	1897	1897	1897	1897	0
146	20250331	183500	516055248	1897	1897	1897	1897	0
147	20250331	183400	516055248	1897	1897	1897	1897	0
148	20250331	183300	516055248	1897	1897	1897	1897	0
149	20250331	183200	516055248	1897	1897	1897	1897	0
150	20250331	183100	516055248	1897	1897	1897	1897	0
151	20250331	183000	516055248	1897	1897	1897	1897	0
152	20250331	182900	516055248	1897	1897	1897	1897	4010
153	20250331	182800	516055248	1897	1897	1897	1897	0
154	20250331	182700	516055248	1897	1897	1897	1897	0
155	20250331	182600	516055248	1897	1897	1897	1897	0
156	20250331	182500	516055248	1897	1897	1897	1897	0
157	20250331	182400	516055248	1897	1897	1897	1897	0
158	20250331	182300	516055248	1897	1897	1897	1897	0
159	20250331	182200	516055248	1897	1897	1897	1897	0
160	20250331	182100	516055248	1897	1897	1897	1897	0
161	20250331	182000	516055248	1897	1897	1897	1897	0
162	20250331	181900	516055248	1897	1897	1897	1897	0
163	20250331	181800	516055248	1897	1897	1897	1897	0
164	20250331	181700	516055248	1897	1897	1897	1897	0
165	20250331	181600	516055248	1897	1897	1897	1897	0
166	20250331	181500	516055248	1897	1897	1897	1897	0
167	20250331	181400	516055248	1897	1897	1897	1897	0
168	20250331	181300	516055248	1897	1897	1897	1897	0
169	20250331	181200	516055248	1897	1897	1897	1897	0
170	20250331	181100	516055248	1897	1897	1897	1897	0
171	20250331	181000	516055248	1897	1897	1897	1897	0
172	20250331	180900	516055248	1897	1897	1897	1897	0
173	20250331	180800	516055248	1897	1897	1897	1897	0
174	20250331	180700	516055248	1897	1897	1897	1897	0
175	20250331	180600	516055248	1897	1897	1897	1897	0
176	20250331	180500	516055248	1897	1897	1897	1897	0
177	20250331	180400	516055248	1897	1897	1897	1897	0
178	20250331	180300	516055248	1897	1897	1897	1897	0
179	20250331	180200	516055248	1897	1897	1897	1897	0
180	20250331	180100	516055248	1897	1897	1897	1897	0
181	20250331	180000	516055248	1897	1897	1897	1897	0
182	20250331	175900	516055248	1897	1897	1897	1897	4010
183	20250331	175800	516055248	1897	1897	1897	1897	0
184	20250331	175700	516055248	1897	1897	1897	1897	0
185	20250331	175600	516055248	1897	1897	1897	1897	0
186	20250331	175500	516055248	1897	1897	1897	1897	0
187	20250331	175400	516055248	1897	1897	1897	1897	0
188	20250331	175300	516055248	1897	1897	1897	1897	0
189	20250331	175200	516055248	1897	1897	1897	1897	0
190	20250331	175100	516055248	1897	1897	1897	1897	0
191	20250331	175000	516055248	1897	1897	1897	1897	0
192	20250331	174900	516055248	1897	1897	1897	1897	0
193	20250331	174800	516055248	1897	1897	1897	1897	0
194	20250331	174700	516055248	1897	1897	1897	1897	0
195	20250331	174600	516055248	1897	1897	1897	1897	0
196	20250331	174500	516055248	1897	1897	1897	1897	0
197	20250331	174400	516055248	1897	1897	1897	1897	0
198	20250331	174300	516055248	1897	1897	1897	1897	0
199	20250331	174200	516055248	1897	1897	1897	1897	0
200	20250331	174100	516055248	1897	1897	1897	1897	0
201	20250331	174000	516055248	1897	1897	1897	1897	0
202	20250331	173900	516055248	1897	1897	1897	1897	0
203	20250331	173800	516055248	1897	1897	1897	1897	0
204	20250331	173700	516055248	1897	1897	1897	1897	0
205	20250331	173600	516055248	1897	1897	1897	1897	0
206	20250331	173500	516055248	1897	1897	1897	1897	0
207	20250331	173400	516055248	1897	1897	1897	1897	0
208	20250331	173300	516055248	1897	1897	1897	1897	0
209	20250331	173200	516055248	1897	1897	1897	1897	0
210	20250331	173100	516055248	1897	1897	1897	1897	0
211	20250331	173000	516055248	1897	1897	1897	1897	0
212	20250331	172900	516055248	1897	1897	1897	1897	4010
213	20250331	172800	516055248	1897	1897	1897	1897	0
214	20250331	172700	516055248	1897	1897	1897	1897	0
215	20250331	172600	516055248	1897	1897	1897	1897	0
216	20250331	172500	516055248	1897	1897	1897	1897	0
217	20250331	172400	516055248	1897	1897	1897	1897	0
218	20250331	172300	516055248	1897	1897	1897	1897	0
219	20250331	172200	516055248	1897	1897	1897	1897	0
220	20250331	172100	516055248	1897	1897	1897	1897	0
221	20250331	172000	516055248	1897	1897	1897	1897	0
222	20250331	171900	516055248	1897	1897	1897	1897	0
223	20250331	171800	516055248	1897	1897	1897	1897	0
224	20250331	171700	516055248	1897	1897	1897	1897	0
225	20250331	171600	516055248	1897	1897	1897	1897	0
226	20250331	171500	516055248	1897	1897	1897	1897	0
227	20250331	171400	516055248	1897	1897	1897	1897	0
228	20250331	171300	516055248	1897	1897	1897	1897	0
229	20250331	171200	516055248	1897	1897	1897	1897	0
230	20250331	171100	516055248	1897	1897	1897	1897	0
231	20250331	171000	516055248	1897	1897	1897	1897	0
232	20250331	170900	516055248	1897	1897	1897	1897	0
233	20250331	170800	516055248	1897	1897	1897	1897	0
234	20250331	170700	516055248	1897	1897	1897	1897	0
235	20250331	170600	516055248	1897	1897	1897	1897	0
236	20250331	170500	516055248	1897	1897	1897	1897	0
237	20250331	170400	516055248	1897	1897	1897	1897	0
238	20250331	170300	516055248	1897	1897	1897	1897	0
239	20250331	170200	516055248	1897	1897	1897	1897	0
240	20250331	170100	516055248	1897	1897	1897	1897	0
241	20250331	170000	516055248	1897	1897	1897	1897	0
242	20250331	165900	516055248	1897	1897	1897	1897	4010
243	20250331	165800	516055248	1897	1897	1897	1897	0
244	20250331	165700	516055248	1897	1897	1897	1897	0
245	20250331	165600	516055248	1897	1897	1897	1897	0
246	20250331	165500	516055248	1897	1897	1897	1897	0
247	20250331	165400	516055248	1897	1897	1897	1897	0
248	20250331	165300	516055248	1897	1897	1897	1897	0
249	20250331	165200	516055248	1897	1897	1897	1897	0
250	20250331	165100	516055248	1897	1897	1897	1897	0
251	20250331	165000	516055248	1897	1897	1897	1897	0
252	20250331	164900	516055248	1897	1897	1897	1897	0
253	20250331	164800	516055248	1897	1897	1897	1897	0
254	20250331	164700	516055248	1897	1897	1897	1897	0
255	20250331	164600	516055248	1897	1897	1897	1897	0
256	20250331	164500	516055248	1897	1897	1897	1897	0
257	20250331	164400	516055248	1897	1897	1897	1897	0
258	20250331	164300	516055248	1897	1897	1897	1897	0
259	20250331	164200	516055248	1897	1897	1897	1897	0
260	20250331	164100	516055248	1897	1897	1897	1897	0
261	20250331	164000	516055248	1897	1897	1897	1897	0
262	20250331	163900	516055248	1897	1897	1897	1897	0
263	20250331	163800	516055248	1897	1897	1897	1897	0
264	20250331	163700	516055248	1897	1897	1897	1897	0
265	20250331	163600	516055248	1897	1897	1897	1897	0
266	20250331	163500	516055248	1897	1897	1897	1897	0
267	20250331	163400	516055248	1897	1897	1897	1897	0
268	20250331	163300	516055248	1897	1897	1897	1897	0
269	20250331	163200	516055248	1897	1897	1897	1897	0
270	20250331	163100	516055248	1897	1897	1897	1897	0
271	20250331	163000	516055248	1897	1897	1897	1897	0
272	20250331	162900	516055248	1897	1897	1897	1897	4010
273	20250331	162800	516055248	1897	1897	1897	1897	0
274	20250331	162700	516055248	1897	1897	1897	1897	0
275	20250331	162600	516055248	1897	1897	1897	1897	0
276	20250331	162500	516055248	1897	1897	1897	1897	0
277	20250331	162400	516055248	1897	1897	1897	1897	0
278	20250331	162300	516055248	1897	1897	1897	1897	0
279	20250331	162200	516055248	1897	1897	1897	1897	0
280	20250331	162100	516055248	1897	1897	1897	1897	0
281	20250331	162000	516055248	1897	1897	1897	1897	0
282	20250331	161900	516055248	1897	1897	1897	1897	0
283	20250331	161800	516055248	1897	1897	1897	1897	0
284	20250331	161700	516055248	1897	1897	1897	1897	0
285	20250331	161600	516055248	1897	1897	1897	1897	0
286	20250331	161500	516055248	1897	1897	1897	1897	0
287	20250331	161400	516055248	1897	1897	1897	1897	0
288	20250331	161300	516055248	1897	1897	1897	1897	0
289	20250331	161200	516055248	1897	1897	1897	1897	0
290	20250331	161100	516055248	1897	1897	1897	1897	0
291	20250331	161000	516055248	1897	1897	1897	1897	0
292	20250331	160900	516055248	1897	1897	1897	1897	0
293	20250331	160800	516055248	1897	1897	1897	1897	0
294	20250331	160700	516055248	1897	1897	1897	1897	0
295	20250331	160600	516055248	1897	1897	1897	1897	0
296	20250331	160500	516055248	1897	1897	1897	1897	0
297	20250331	160400	516055248	1897	1897	1897	1897	0
298	20250331	160300	516055248	1897	1897	1897	1897	0
299	20250331	160200	516055248	1897	1897	1897	1897	0
300	20250331	160100	516055248	1897	1897	1897	1897	0
301	20250331	160000	516055248	1897	1897	1897	1897	0
302	20250331	155900	516055248	1897	1897	1897	1897	4010
303	20250331	155800	516055248	1897	1897	1897	1897	0
304	20250331	155700	516055248	1897	1897	1897	1897	0
305	20250331	155600	516055248	1897	1897	1897	1897	0
306	20250331	155500	516055248	1897	1897	1897	1897	0
307	20250331	155400	516055248	1897	1897	1897	1897	0
308	20250331	155300	516055248	1897	1897	1897	1897	0
309	20250331	155200	516055248	1897	1897	1897	1897	0
310	20250331	155100	516055248	1897	1897	1897	1897	0
311	20250331	155000	516055248	1897	1897	1897	1897	0
312	20250331	154900	516055248	1897	1897	1897	1897	0
313	20250331	154800	516055248	1897	1897	1897	1897	0
314	20250331	154700	516055248	1897	1897	1897	1897	0
315	20250331	154600	516055248	1897	1897	1897	1897	0
316	20250331	154500	516055248	1897	1897	1897	1897	0
317	20250331	154400	516055248	1897	1897	1897	1897	0
318	20250331	154300	516055248	1897	1897	1897	1897	0
319	20250331	154200	516055248	1897	1897	1897	1897	0
320	20250331	154100	516055248	1897	1897	1897	1897	0
321	20250331	154000	516055248	1897	1897	1897	1897	0
322	20250331	153900	516055248	1897	1897	1897	1897	0
323	20250331	153800	516055248	1897	1897	1897	1897	0
324	20250331	153700	516055248	1897	1897	1897	1897	0
325	20250331	153600	516055248	1897	1897	1897	1897	0
326	20250331	153500	516055248	1897	1897	1897	1897	0
327	20250331	153400	516055248	1897	1897	1897	1897	0
328	20250331	153300	516055248	1897	1897	1897	1897	0
329	20250331	153200	516055248	1897	1897	1897	1897	0
330	20250331	153100	516055248	1897	1897	1897	1897	0
331	20250331	153000	516055248	1897	1897	1897	1897	4010
332	20250331	152900	508448278	1897	1897	1897	1897	0
333	20250331	152800	508448278	1897	1897	1897	1897	0
334	20250331	152700	508448278	1897	1897	1897	1897	0
335	20250331	152600	508448278	1897	1897	1897	1897	0
336	20250331	152500	508448278	1897	1897	1897	1897	0
337	20250331	152400	508448278	1897	1897	1897	1897	0
338	20250331	152300	508448278	1897	1897	1897	1897	0
339	20250331	152200	508448278	1897	1897	1897	1897	0
340	20250331	152100	508448278	1897	1897	1897	1897	0
341	20250331	152000	508448278	1897	1897	1897	1897	0
342	20250331	151900	508448278	1897	1900	1900	1897	291
343	20250331	151800	507895426	1900	1898	1900	1898	270
344	20250331	151700	507382430	1898	1898	1898	1898	2684
345	20250331	151600	502288198	1900	1909	1909	1900	2350
346	20250331	151500	497819272	1909	1909	1909	1909	35
347	20250331	151400	497752457	1909	1906	1909	1906	146
348	20250331	151300	497474127	1909	1909	1909	1909	265
349	20250331	151200	496968242	1905	1905	1905	1905	13
350	20250331	151100	496943477	1905	1905	1905	1905	129
351	20250331	151000	496697732	1905	1898	1905	1898	698
352	20250331	150900	495371504	1900	1905	1905	1899	15124
353	20250331	150800	466634765	1905	1905	1905	1905	811
354	20250331	150700	465089810	1910	1910	1910	1910	6
355	20250331	150600	465078350	1905	1908	1908	1900	2392
356	20250331	150500	460523380	1910	1918	1918	1910	6003
357	20250331	150400	449056453	1918	1918	1918	1912	851
358	20250331	150300	447429269	1912	1912	1912	1912	0
359	20250331	150200	447429269	1912	1912	1913	1912	217
360	20250331	150100	447014362	1913	1913	1913	1913	0
361	20250331	150000	447014362	1913	1913	1913	1913	0
362	20250331	145900	447014362	1913	1913	1913	1913	350
363	20250331	145800	446344812	1913	1915	1915	1913	3300
364	20250331	145700	440027720	1915	1918	1918	1915	2515
365	20250331	145600	435209090	1922	1918	1922	1918	1150
366	20250331	145500	432999390	1918	1918	1918	1918	320
367	20250331	145400	432385630	1918	1920	1920	1918	980
368	20250331	145300	430505944	1920	1922	1922	1920	898
369	20250331	145200	428780283	1922	1922	1922	1922	1000
370	20250331	145100	426858283	1922	1922	1922	1922	400
371	20250331	145000	426089483	1929	1929	1929	1929	351
372	20250331	144900	425412404	1929	1928	1929	1928	166
373	20250331	144800	425092208	1922	1923	1923	1922	615
374	20250331	144700	423909564	1928	1928	1928	1928	0
375	20250331	144600	423909564	1928	1928	1928	1928	2
376	20250331	144500	423905708	1929	1929	1929	1929	0
377	20250331	144400	423905708	1929	1929	1929	1929	1
378	20250331	144300	423903779	1928	1928	1928	1928	57
379	20250331	144200	423793883	1921	1921	1921	1921	0
380	20250331	144100	423793883	1921	1921	1921	1921	119
381	20250331	144000	423565284	1921	1922	1922	1921	530
382	20250331	143900	422546850	1922	1922	1922	1922	0
383	20250331	143800	422546850	1922	1922	1922	1922	0
384	20250331	143700	422546850	1922	1922	1922	1922	231
385	20250331	143600	422102868	1930	1926	1930	1926	376
386	20250331	143500	421377954	1921	1926	1926	1921	1243
387	20250331	143400	418986691	1926	1926	1926	1926	0
388	20250331	143300	418986691	1926	1921	1926	1921	3
389	20250331	143200	418980923	1920	1925	1925	1920	4429
390	20250331	143100	410461391	1925	1925	1925	1925	0
391	20250331	143000	410461391	1925	1926	1926	1925	514
392	20250331	142900	409471466	1931	1931	1931	1931	0
393	20250331	142800	409471466	1931	1931	1931	1931	5
394	20250331	142700	409461811	1931	1926	1931	1926	5
395	20250331	142600	409452166	1926	1926	1926	1926	0
396	20250331	142500	409452166	1926	1926	1926	1926	0
397	20250331	142400	409452166	1926	1926	1926	1926	0
398	20250331	142300	409452166	1926	1926	1926	1926	40
399	20250331	142200	409375126	1931	1931	1931	1931	0
400	20250331	142100	409375126	1931	1931	1931	1931	0
401	20250331	142000	409375126	1931	1931	1931	1931	0
402	20250331	141900	409375126	1931	1931	1931	1931	258
403	20250331	141800	408876928	1927	1928	1928	1927	226
404	20250331	141700	408441386	1931	1928	1931	1928	20
405	20250331	141600	408402823	1928	1928	1928	1928	0
406	20250331	141500	408402823	1928	1928	1928	1928	14
407	20250331	141400	408375831	1928	1928	1928	1928	0
408	20250331	141300	408375831	1928	1928	1928	1928	0
409	20250331	141200	408375831	1928	1928	1928	1928	0
410	20250331	141100	408375831	1928	1928	1928	1928	20
411	20250331	141000	408337271	1927	1927	1927	1927	0
412	20250331	140900	408337271	1927	1927	1927	1927	0
413	20250331	140800	408337271	1927	1928	1928	1927	480
414	20250331	140700	407411848	1931	1931	1931	1931	0
415	20250331	140600	407411848	1931	1931	1931	1931	34
416	20250331	140500	407346194	1931	1931	1931	1931	226
417	20250331	140400	406909788	1931	1931	1931	1931	0
418	20250331	140300	406909788	1931	1931	1931	1931	124
419	20250331	140200	406670344	1927	1927	1927	1927	1
420	20250331	140100	406668417	1927	1927	1927	1927	10
421	20250331	140000	406649147	1927	1927	1927	1927	0
422	20250331	135900	406649147	1927	1927	1927	1927	0
423	20250331	135800	406649147	1927	1927	1927	1927	0
424	20250331	135700	406649147	1927	1929	1929	1927	907
425	20250331	135600	404901153	1930	1930	1930	1930	1574
426	20250331	135500	401863333	1931	1931	1931	1931	5
427	20250331	135400	401853678	1930	1933	1933	1930	7192
428	20250331	135300	387961337	1933	1933	1933	1933	1
429	20250331	135200	387959404	1933	1933	1933	1933	24
430	20250331	135100	387913012	1933	1939	1939	1933	12
431	20250331	135000	387889798	1933	1933	1933	1933	0
432	20250331	134900	387889798	1933	1933	1933	1933	200
433	20250331	134800	387503198	1936	1936	1936	1936	1
434	20250331	134700	387501262	1939	1939	1939	1939	0
435	20250331	134600	387501262	1939	1939	1939	1939	1
436	20250331	134500	387499323	1939	1939	1939	1939	10
437	20250331	134400	387479933	1939	1939	1939	1939	0
438	20250331	134300	387479933	1939	1939	1939	1939	100
439	20250331	134200	387286033	1940	1940	1940	1940	0
440	20250331	134100	387286033	1940	1940	1940	1940	0
441	20250331	134000	387286033	1940	1933	1940	1932	502
442	20250331	133900	386316104	1933	1933	1933	1933	0
443	20250331	133800	386316104	1933	1933	1933	1933	0
444	20250331	133700	386316104	1933	1933	1933	1933	85
445	20250331	133600	386151799	1933	1933	1933	1933	1
446	20250331	133500	386149866	1933	1934	1934	1933	2145
447	20250331	133400	382003359	1934	1935	1935	1934	1436
448	20250331	133300	379226076	1935	1938	1938	1935	525
449	20250331	133200	378209625	1938	1938	1938	1938	0
450	20250331	133100	378209625	1938	1938	1938	1938	0
451	20250331	133000	378209625	1938	1938	1938	1938	65
452	20250331	132900	378083655	1938	1940	1940	1938	368
453	20250331	132800	377369955	1940	1940	1940	1940	0
454	20250331	132700	377369955	1940	1940	1940	1940	41
455	20250331	132600	377290415	1940	1940	1940	1940	0
456	20250331	132500	377290415	1940	1940	1940	1940	0
457	20250331	132400	377290415	1940	1940	1940	1940	650
458	20250331	132300	376029415	1940	1940	1940	1940	0
459	20250331	132200	376029415	1940	1940	1940	1940	1
460	20250331	132100	376027475	1940	1940	1940	1940	157
461	20250331	132000	375722895	1940	1940	1940	1940	2
462	20250331	131900	375719015	1935	1935	1935	1935	0
463	20250331	131800	375719015	1935	1935	1935	1935	95
464	20250331	131700	375535190	1936	1936	1936	1936	0
465	20250331	131600	375535190	1936	1936	1936	1936	4
466	20250331	131500	375527446	1936	1936	1936	1936	0
467	20250331	131400	375527446	1936	1936	1936	1936	0
468	20250331	131300	375527446	1936	1936	1936	1936	0
469	20250331	131200	375527446	1936	1936	1936	1936	0
470	20250331	131100	375527446	1936	1936	1936	1936	0
471	20250331	131000	375527446	1936	1936	1936	1936	1
472	20250331	130900	375525510	1936	1936	1936	1936	11
473	20250331	130800	375504214	1936	1936	1936	1936	0
474	20250331	130700	375504214	1936	1936	1936	1936	0
475	20250331	130600	375504214	1936	1936	1936	1936	0
476	20250331	130500	375504214	1936	1936	1936	1936	0
477	20250331	130400	375504214	1936	1936	1936	1936	100
478	20250331	130300	375310614	1936	1943	1943	1936	1833
479	20250331	130200	371754234	1943	1943	1943	1943	10
480	20250331	130100	371734804	1943	1943	1943	1943	1
481	20250331	130000	371732861	1943	1943	1943	1943	16
482	20250331	125900	371701773	1943	1943	1943	1943	10
483	20250331	125800	371682343	1943	1943	1943	1943	114
484	20250331	125700	371460841	1944	1945	1945	1944	1272
485	20250331	125600	368987424	1945	1945	1945	1945	0
486	20250331	125500	368987424	1945	1945	1945	1945	0
487	20250331	125400	368987424	1945	1945	1945	1945	5
488	20250331	125300	368977699	1950	1950	1950	1950	0
489	20250331	125200	368977699	1950	1950	1950	1950	20
490	20250331	125100	368938699	1956	1956	1956	1956	0
491	20250331	125000	368938699	1956	1945	1956	1944	516
492	20250331	124900	367935210	1945	1945	1945	1945	100
493	20250331	124800	367740710	1944	1944	1944	1944	0
494	20250331	124700	367740710	1944	1948	1948	1944	600
495	20250331	124600	366573559	1949	1949	1949	1949	0
496	20250331	124500	366573559	1949	1949	1949	1949	0
497	20250331	124400	366573559	1949	1949	1949	1949	10
498	20250331	124300	366554069	1949	1949	1949	1949	92
499	20250331	124200	366374761	1949	1949	1949	1949	0
500	20250331	124100	366374761	1949	1949	1949	1949	516
501	20250331	124000	365369077	1950	1950	1950	1950	0
502	20250331	123900	365369077	1950	1950	1950	1950	0
503	20250331	123800	365369077	1950	1957	1957	1950	1603
504	20250331	123700	362241941	1957	1957	1957	1957	0
505	20250331	123600	362241941	1957	1960	1960	1957	21
506	20250331	123500	362200814	1960	1960	1960	1960	0
507	20250331	123400	362200814	1960	1960	1960	1960	800
508	20250331	123300	360632814	1960	1970	1970	1960	7889
509	20250331	123200	345152137	1965	1965	1965	1965	0
510	20250331	123100	345152137	1965	1965	1965	1965	0
511	20250331	123000	345152137	1965	1965	1965	1965	0
512	20250331	122900	345152137	1965	1965	1965	1965	0
513	20250331	122800	345152137	1965	1965	1965	1965	0
514	20250331	122700	345152137	1965	1965	1965	1965	0
515	20250331	122600	345152137	1965	1965	1965	1965	648
516	20250331	122500	343878817	1965	1965	1965	1965	43
517	20250331	122400	343794322	1965	1965	1965	1965	0
518	20250331	122300	343794322	1965	1965	1965	1965	0
519	20250331	122200	343794322	1965	1965	1965	1965	11
520	20250331	122100	343772707	1965	1966	1966	1965	102
521	20250331	122000	343572274	1966	1966	1966	1966	109
522	20250331	121900	343357980	1967	1967	1967	1967	1
523	20250331	121800	343356013	1970	1970	1970	1970	7
524	20250331	121700	343342223	1970	1970	1970	1970	0
525	20250331	121600	343342223	1970	1970	1970	1970	0
526	20250331	121500	343342223	1970	1970	1970	1970	0
527	20250331	121400	343342223	1970	1970	1970	1970	0
528	20250331	121300	343342223	1970	1970	1970	1970	2
529	20250331	121200	343338283	1970	1970	1970	1970	0
530	20250331	121100	343338283	1970	1970	1970	1970	0
531	20250331	121000	343338283	1970	1970	1970	1970	0
532	20250331	120900	343338283	1970	1970	1970	1970	0
533	20250331	120800	343338283	1970	1967	1970	1967	51
534	20250331	120700	343237873	1968	1968	1968	1968	0
535	20250331	120600	343237873	1968	1968	1968	1968	10
536	20250331	120500	343218193	1970	1970	1970	1970	0
537	20250331	120400	343218193	1970	1970	1970	1970	1
538	20250331	120300	343216223	1970	1970	1970	1970	0
539	20250331	120200	343216223	1970	1970	1970	1970	0
540	20250331	120100	343216223	1970	1970	1970	1970	10
541	20250331	120000	343196523	1970	1970	1970	1970	1000
542	20250331	115900	341226523	1970	1970	1970	1970	0
543	20250331	115800	341226523	1970	1970	1970	1970	0
544	20250331	115700	341226523	1970	1970	1970	1970	0
545	20250331	115600	341226523	1970	1970	1970	1970	0
546	20250331	115500	341226523	1970	1970	1970	1970	0
547	20250331	115400	341226523	1970	1970	1970	1970	10
548	20250331	115300	341206823	1970	1970	1970	1970	0
549	20250331	115200	341206823	1970	1969	1970	1969	755
550	20250331	115100	339719623	1970	1970	1970	1970	5
551	20250331	115000	339709773	1970	1970	1970	1970	6
552	20250331	114900	339697953	1962	1962	1962	1962	0
553	20250331	114800	339697953	1962	1962	1962	1962	0
554	20250331	114700	339697953	1962	1962	1962	1962	9
555	20250331	114600	339680295	1962	1966	1966	1962	160
556	20250331	114500	339366367	1966	1966	1966	1966	0
557	20250331	114400	339366367	1966	1966	1966	1966	0
558	20250331	114300	339366367	1966	1966	1966	1966	568
559	20250331	114200	338249679	1966	1962	1966	1962	511
560	20250331	114100	337245514	1962	1962	1962	1962	0
561	20250331	114000	337245514	1962	1962	1962	1962	0
562	20250331	113900	337245514	1962	1962	1962	1962	3
563	20250331	113800	337239628	1962	1962	1962	1962	5
564	20250331	113700	337229818	1962	1962	1962	1962	0
565	20250331	113600	337229818	1962	1962	1962	1962	11
566	20250331	113500	337208236	1962	1961	1962	1961	183
567	20250331	113400	336849229	1961	1960	1961	1960	599
568	20250331	113300	335674812	1960	1960	1960	1960	123
569	20250331	113200	335433732	1951	1951	1951	1951	4
570	20250331	113100	335425928	1951	1960	1960	1951	318
571	20250331	113000	334804585	1960	1952	1960	1952	902
572	20250331	112900	333043873	1952	1952	1952	1952	1
573	20250331	112800	333041921	1952	1960	1960	1952	202
574	20250331	112700	332647609	1951	1951	1951	1951	0
575	20250331	112600	332647609	1951	1951	1951	1951	1
576	20250331	112500	332645658	1950	1950	1950	1950	0
577	20250331	112400	332645658	1950	1950	1950	1950	0
578	20250331	112300	332645658	1950	1951	1951	1950	14
579	20250331	112200	332618345	1951	1962	1963	1951	2319
580	20250331	112100	328076234	1974	1963	1974	1962	105
581	20250331	112000	327870198	1963	1978	1978	1963	4330
582	20250331	111900	319331605	1979	1989	1989	1979	111
583	20250331	111800	319110836	1989	1989	1989	1989	39
584	20250331	111700	319033265	1989	1989	1989	1989	11
585	20250331	111600	319011386	1990	1990	1990	1990	0
586	20250331	111500	319011386	1990	1990	1990	1990	0
587	20250331	111400	319011386	1990	1986	1990	1986	54
588	20250331	111300	318903930	1977	1981	1981	1977	200
589	20250331	111200	318508023	1986	1986	1986	1986	4
590	20250331	111100	318500079	1986	1991	1991	1986	408
591	20250331	111000	317689106	1989	1990	1990	1989	712
592	20250331	110900	316272828	2000	2000	2000	2000	0
593	20250331	110800	316272828	2000	2000	2000	2000	100
594	20250331	110700	316072828	2000	1988	2000	1988	771
595	20250331	110600	314537068	1987	1992	2020	1987	669
596	20250331	110500	313192994	1989	1989	1989	1989	0
597	20250331	110400	313192994	1989	1988	1989	1988	44
598	20250331	110300	313105480	1988	1988	1988	1988	100
599	20250331	110200	312906680	1988	1988	1988	1988	1
600	20250331	110100	312904692	1988	1988	1988	1988	102
601	20250331	110000	312701916	1988	1987	1988	1987	5
602	20250331	105900	312691980	1975	1975	1975	1975	4
603	20250331	105800	312684080	1988	1988	1988	1988	95
604	20250331	105700	312495220	1988	1988	1988	1988	10
605	20250331	105600	312475340	1989	1989	1989	1989	502
606	20250331	105500	311476862	1989	1993	1993	1989	3246
607	20250331	105400	305015455	1992	1992	1992	1992	551
608	20250331	105300	303917863	2010	1998	2010	1998	1312
609	20250331	105200	301294560	1991	1991	1991	1991	120
610	20250331	105100	301055640	1991	1991	1991	1991	0
611	20250331	105000	301055640	1991	1991	1991	1991	0
612	20250331	104900	301055640	1991	1991	1991	1991	175
613	20250331	104800	300707215	1990	1998	1998	1990	721
614	20250331	104700	299272377	1999	1999	1999	1999	3
615	20250331	104600	299266380	1995	2000	2000	1995	4034
616	20250331	104500	291200120	2000	1999	2000	1999	4125
617	20250331	104400	282951278	2000	2000	2000	2000	103
618	20250331	104300	282745278	2000	2000	2000	2000	6
619	20250331	104200	282733278	1999	1983	1999	1983	10169
620	20250331	104100	262502021	1983	1983	1983	1983	899
621	20250331	104000	260719304	1982	1982	1982	1982	1104
622	20250331	103900	258531176	1970	1969	1975	1969	478
623	20250331	103800	257588517	1963	1955	1963	1955	1049
624	20250331	103700	255531954	1955	1955	1955	1955	0
625	20250331	103600	255531954	1955	1955	1955	1955	257
626	20250331	103500	255029519	1956	1956	1956	1956	0
627	20250331	103400	255029519	1956	1955	1956	1955	20
628	20250331	103300	254990411	1945	1949	1949	1945	326
629	20250331	103200	254356297	1949	1949	1949	1949	0
630	20250331	103100	254356297	1949	1949	1949	1949	0
631	20250331	103000	254356297	1949	1949	1949	1949	80
632	20250331	102900	254200377	1949	1949	1949	1949	0
633	20250331	102800	254200377	1949	1951	1951	1949	1297
634	20250331	102700	251672149	1961	1961	1961	1961	0
635	20250331	102600	251672149	1961	1961	1961	1961	2
636	20250331	102500	251668227	1961	1961	1961	1961	0
637	20250331	102400	251668227	1961	1961	1961	1961	0
638	20250331	102300	251668227	1961	1959	1961	1959	702
639	20250331	102200	250291727	1961	1961	1961	1961	0
640	20250331	102100	250291727	1961	1961	1961	1961	0
641	20250331	102000	250291727	1961	1961	1961	1961	19
642	20250331	101900	250254468	1961	1950	1961	1950	516
643	20250331	101800	249248235	1962	1962	1962	1962	6
644	20250331	101700	249236463	1963	1963	1963	1963	0
645	20250331	101600	249236463	1963	1963	1963	1963	5
646	20250331	101500	249226648	1964	1964	1964	1964	0
647	20250331	101400	249226648	1964	1963	1964	1950	896
648	20250331	101300	247477135	1968	1969	1969	1968	723
649	20250331	101200	246054270	1967	1967	1967	1967	0
650	20250331	101100	246054270	1967	1966	1967	1966	3209
651	20250331	101000	239742776	1966	1958	1967	1958	4583
652	20250331	100900	230731684	1947	1944	1953	1942	2170
653	20250331	100800	226508097	1944	1957	1957	1944	2656
654	20250331	100700	221322577	1957	1957	1957	1957	1
655	20250331	100600	221320620	1955	1955	1955	1955	0
656	20250331	100500	221320620	1955	1955	1955	1955	201
657	20250331	100400	220927665	1956	1959	1959	1956	945
658	20250331	100300	219078164	1958	1958	1958	1958	241
659	20250331	100200	218606286	1967	1967	1967	1967	0
660	20250331	100100	218606286	1967	1957	1967	1957	9
661	20250331	100000	218588593	1957	1975	1975	1957	838
662	20250331	095900	216946361	1962	1972	1972	1962	9063
663	20250331	095800	199107446	1975	1972	1977	1971	3006
664	20250331	095700	193170197	1972	1971	1972	1970	165
665	20250331	095600	192844981	1970	1963	1970	1963	126
666	20250331	095500	192596873	1959	1959	1959	1959	0
667	20250331	095400	192596873	1959	1959	1959	1959	0
668	20250331	095300	192596873	1959	1962	1962	1959	304
669	20250331	095200	192000863	1973	1974	1974	1973	2
670	20250331	095100	191996916	1974	1974	1974	1971	306
671	20250331	095000	191393746	1972	1959	1972	1957	1320
672	20250331	094900	188802135	1957	1957	1957	1957	0
673	20250331	094800	188802135	1957	1964	1964	1957	1300
674	20250331	094700	186257666	1977	1977	1977	1977	0
675	20250331	094600	186257666	1977	1977	1977	1977	20
676	20250331	094500	186218126	1979	1979	1979	1979	0
677	20250331	094400	186218126	1979	1978	1979	1978	2177
678	20250331	094300	181909896	1979	1979	1979	1979	4
679	20250331	094200	181901980	1964	1982	1983	1964	256
680	20250331	094100	181398809	1983	1983	1983	1983	3
681	20250331	094000	181392860	1985	1985	1985	1985	17
682	20250331	093900	181359115	1965	1966	1988	1965	292
683	20250331	093800	180784591	1965	1963	1965	1963	902
684	20250331	093700	179013818	1966	1962	1967	1962	1341
685	20250331	093600	176380018	1951	1955	1961	1951	906
686	20250331	093500	174605605	1955	1955	1955	1955	35
687	20250331	093400	174537180	1954	1949	1954	1949	222
688	20250331	093300	174103847	1949	1936	1949	1936	48
689	20250331	093200	174010854	1948	1948	1950	1936	546
690	20250331	093100	172950805	1936	1946	1946	1936	1011
691	20250331	093000	170983509	1950	1956	1956	1950	213
692	20250331	092900	170568081	1959	1959	1959	1959	0
693	20250331	092800	170568081	1959	1958	1959	1958	2555
694	20250331	092700	165562839	1958	1963	1963	1944	1110
695	20250331	092600	163396010	1945	1943	1956	1943	522
696	20250331	092500	162380471	1928	1937	1939	1926	261
697	20250331	092400	161874606	1936	1934	1936	1930	6453
698	20250331	092300	149417060	1934	1926	1934	1923	591
699	20250331	092200	148277010	1925	1925	1925	1925	587
700	20250331	092100	147147035	1925	1923	1925	1923	72
701	20250331	092000	147008569	1927	1923	1927	1923	876
702	20250331	091900	145321877	1923	1912	1923	1910	4706
703	20250331	091800	136323440	1911	1915	1915	1911	2055
704	20250331	091700	132394818	1915	1917	1917	1915	1190
705	20250331	091600	130115588	1917	1927	1936	1917	1548
706	20250331	091500	127136907	1927	1915	1927	1910	3776
707	20250331	091400	119894937	1915	1924	1927	1915	3698
708	20250331	091300	112797036	1924	1928	1929	1922	3681
709	20250331	091200	105706680	1938	1939	1939	1938	36
710	20250331	091100	105636901	1943	1944	1944	1943	11
711	20250331	091000	105615518	1944	1925	1944	1924	4455
712	20250331	090900	97039618	1948	1929	1948	1929	1007
713	20250331	090800	95096982	1929	1950	1950	1922	706
714	20250331	090700	93734001	1950	1953	1966	1950	369
715	20250331	090600	93013476	1953	1953	1955	1953	1471
716	20250331	090500	90139369	1953	1998	1999	1953	1722
717	20250331	090400	86738088	1996	2000	2000	1969	5533
718	20250331	090300	75687708	2085	2085	2085	2085	0
719	20250331	090200	75687708	2085	1985	2085	1985	1037
720	20250331	090100	73574094	1969	1938	1969	1915	25206
721	20250331	090000	24298748	1912	1970	1970	1912	12571