KissMeData/011420/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	191900	524961925	1850	1850	1850	1850	8010
3	20250331	191800	524961925	1850	1850	1850	1850	0
4	20250331	191700	524961925	1850	1850	1850	1850	0
5	20250331	191600	524961925	1850	1850	1850	1850	0
6	20250331	191500	524961925	1850	1850	1850	1850	0
7	20250331	191400	524961925	1850	1850	1850	1850	0
8	20250331	191300	524961925	1850	1850	1850	1850	0
9	20250331	191200	524961925	1850	1850	1850	1850	0
10	20250331	191100	524961925	1850	1850	1850	1850	0
11	20250331	191000	524961925	1850	1850	1850	1850	0
12	20250331	190900	524961925	1850	1850	1850	1850	0
13	20250331	190800	524961925	1850	1850	1850	1850	0
14	20250331	190700	524961925	1850	1850	1850	1850	0
15	20250331	190600	524961925	1850	1850	1850	1850	0
16	20250331	190500	524961925	1850	1850	1850	1850	0
17	20250331	190400	524961925	1850	1850	1850	1850	0
18	20250331	190300	524961925	1850	1850	1850	1850	0
19	20250331	190200	524961925	1850	1850	1850	1850	0
20	20250331	190100	524961925	1850	1850	1850	1850	0
21	20250331	190000	524961925	1850	1850	1850	1850	0
22	20250331	185900	524961925	1850	1850	1850	1850	0
23	20250331	185800	524961925	1850	1850	1850	1850	0
24	20250331	185700	524961925	1850	1850	1850	1850	0
25	20250331	185600	524961925	1850	1850	1850	1850	0
26	20250331	185500	524961925	1850	1850	1850	1850	0
27	20250331	185400	524961925	1850	1850	1850	1850	0
28	20250331	185300	524961925	1850	1850	1850	1850	0
29	20250331	185200	524961925	1850	1850	1850	1850	0
30	20250331	185100	524961925	1850	1850	1850	1850	0
31	20250331	185000	524961925	1850	1850	1850	1850	0
32	20250331	184900	524961925	1850	1850	1850	1850	8010
33	20250331	184800	524961925	1850	1850	1850	1850	0
34	20250331	184700	524961925	1850	1850	1850	1850	0
35	20250331	184600	524961925	1850	1850	1850	1850	0
36	20250331	184500	524961925	1850	1850	1850	1850	0
37	20250331	184400	524961925	1850	1850	1850	1850	0
38	20250331	184300	524961925	1850	1850	1850	1850	0
39	20250331	184200	524961925	1850	1850	1850	1850	0
40	20250331	184100	524961925	1850	1850	1850	1850	0
41	20250331	184000	524961925	1850	1850	1850	1850	0
42	20250331	183900	524961925	1850	1850	1850	1850	0
43	20250331	183800	524961925	1850	1850	1850	1850	0
44	20250331	183700	524961925	1850	1850	1850	1850	0
45	20250331	183600	524961925	1850	1850	1850	1850	0
46	20250331	183500	524961925	1850	1850	1850	1850	0
47	20250331	183400	524961925	1850	1850	1850	1850	0
48	20250331	183300	524961925	1850	1850	1850	1850	0
49	20250331	183200	524961925	1850	1850	1850	1850	0
50	20250331	183100	524961925	1850	1850	1850	1850	0
51	20250331	183000	524961925	1850	1850	1850	1850	0
52	20250331	182900	524961925	1850	1850	1850	1850	0
53	20250331	182800	524961925	1850	1850	1850	1850	0
54	20250331	182700	524961925	1850	1850	1850	1850	0
55	20250331	182600	524961925	1850	1850	1850	1850	0
56	20250331	182500	524961925	1850	1850	1850	1850	0
57	20250331	182400	524961925	1850	1850	1850	1850	0
58	20250331	182300	524961925	1850	1850	1850	1850	0
59	20250331	182200	524961925	1850	1850	1850	1850	0
60	20250331	182100	524961925	1850	1850	1850	1850	0
61	20250331	182000	524961925	1850	1850	1850	1850	0
62	20250331	181900	524961925	1850	1850	1850	1850	8010
63	20250331	181800	524961925	1850	1850	1850	1850	0
64	20250331	181700	524961925	1850	1850	1850	1850	0
65	20250331	181600	524961925	1850	1850	1850	1850	0
66	20250331	181500	524961925	1850	1850	1850	1850	0
67	20250331	181400	524961925	1850	1850	1850	1850	0
68	20250331	181300	524961925	1850	1850	1850	1850	0
69	20250331	181200	524961925	1850	1850	1850	1850	0
70	20250331	181100	524961925	1850	1850	1850	1850	0
71	20250331	181000	524961925	1850	1850	1850	1850	0
72	20250331	180900	524961925	1850	1850	1850	1850	0
73	20250331	180800	524961925	1850	1850	1850	1850	0
74	20250331	180700	524961925	1850	1850	1850	1850	0
75	20250331	180600	524961925	1850	1850	1850	1850	0
76	20250331	180500	524961925	1850	1850	1850	1850	0
77	20250331	180400	524961925	1850	1850	1850	1850	0
78	20250331	180300	524961925	1850	1850	1850	1850	0
79	20250331	180200	524961925	1850	1850	1850	1850	0
80	20250331	180100	524961925	1850	1850	1850	1850	0
81	20250331	180000	524961925	1850	1850	1850	1850	0
82	20250331	175900	524961925	1850	1850	1850	1850	0
83	20250331	175800	524961925	1850	1850	1850	1850	0
84	20250331	175700	524961925	1850	1850	1850	1850	0
85	20250331	175600	524961925	1850	1850	1850	1850	0
86	20250331	175500	524961925	1850	1850	1850	1850	0
87	20250331	175400	524961925	1850	1850	1850	1850	0
88	20250331	175300	524961925	1850	1850	1850	1850	0
89	20250331	175200	524961925	1850	1850	1850	1850	0
90	20250331	175100	524961925	1850	1850	1850	1850	0
91	20250331	175000	524961925	1850	1850	1850	1850	0
92	20250331	174900	524961925	1850	1850	1850	1850	8010
93	20250331	174800	524961925	1850	1850	1850	1850	0
94	20250331	174700	524961925	1850	1850	1850	1850	0
95	20250331	174600	524961925	1850	1850	1850	1850	0
96	20250331	174500	524961925	1850	1850	1850	1850	0
97	20250331	174400	524961925	1850	1850	1850	1850	0
98	20250331	174300	524961925	1850	1850	1850	1850	0
99	20250331	174200	524961925	1850	1850	1850	1850	0
100	20250331	174100	524961925	1850	1850	1850	1850	0
101	20250331	174000	524961925	1850	1850	1850	1850	0
102	20250331	173900	524961925	1850	1850	1850	1850	0
103	20250331	173800	524961925	1850	1850	1850	1850	0
104	20250331	173700	524961925	1850	1850	1850	1850	0
105	20250331	173600	524961925	1850	1850	1850	1850	0
106	20250331	173500	524961925	1850	1850	1850	1850	0
107	20250331	173400	524961925	1850	1850	1850	1850	0
108	20250331	173300	524961925	1850	1850	1850	1850	0
109	20250331	173200	524961925	1850	1850	1850	1850	0
110	20250331	173100	524961925	1850	1850	1850	1850	0
111	20250331	173000	524961925	1850	1850	1850	1850	0
112	20250331	172900	524961925	1850	1850	1850	1850	0
113	20250331	172800	524961925	1850	1850	1850	1850	0
114	20250331	172700	524961925	1850	1850	1850	1850	0
115	20250331	172600	524961925	1850	1850	1850	1850	0
116	20250331	172500	524961925	1850	1850	1850	1850	0
117	20250331	172400	524961925	1850	1850	1850	1850	0
118	20250331	172300	524961925	1850	1850	1850	1850	0
119	20250331	172200	524961925	1850	1850	1850	1850	0
120	20250331	172100	524961925	1850	1850	1850	1850	0
121	20250331	172000	524961925	1850	1850	1850	1850	0
122	20250331	171900	524961925	1850	1850	1850	1850	8010
123	20250331	171800	524961925	1850	1850	1850	1850	0
124	20250331	171700	524961925	1850	1850	1850	1850	0
125	20250331	171600	524961925	1850	1850	1850	1850	0
126	20250331	171500	524961925	1850	1850	1850	1850	0
127	20250331	171400	524961925	1850	1850	1850	1850	0
128	20250331	171300	524961925	1850	1850	1850	1850	0
129	20250331	171200	524961925	1850	1850	1850	1850	0
130	20250331	171100	524961925	1850	1850	1850	1850	0
131	20250331	171000	524961925	1850	1850	1850	1850	0
132	20250331	170900	524961925	1850	1850	1850	1850	0
133	20250331	170800	524961925	1850	1850	1850	1850	0
134	20250331	170700	524961925	1850	1850	1850	1850	0
135	20250331	170600	524961925	1850	1850	1850	1850	0
136	20250331	170500	524961925	1850	1850	1850	1850	0
137	20250331	170400	524961925	1850	1850	1850	1850	0
138	20250331	170300	524961925	1850	1850	1850	1850	0
139	20250331	170200	524961925	1850	1850	1850	1850	0
140	20250331	170100	524961925	1850	1850	1850	1850	0
141	20250331	170000	524961925	1850	1850	1850	1850	0
142	20250331	165900	524961925	1850	1850	1850	1850	0
143	20250331	165800	524961925	1850	1850	1850	1850	0
144	20250331	165700	524961925	1850	1850	1850	1850	0
145	20250331	165600	524961925	1850	1850	1850	1850	0
146	20250331	165500	524961925	1850	1850	1850	1850	0
147	20250331	165400	524961925	1850	1850	1850	1850	0
148	20250331	165300	524961925	1850	1850	1850	1850	0
149	20250331	165200	524961925	1850	1850	1850	1850	0
150	20250331	165100	524961925	1850	1850	1850	1850	0
151	20250331	165000	524961925	1850	1850	1850	1850	0
152	20250331	164900	524961925	1850	1850	1850	1850	8010
153	20250331	164800	524961925	1850	1850	1850	1850	0
154	20250331	164700	524961925	1850	1850	1850	1850	0
155	20250331	164600	524961925	1850	1850	1850	1850	0
156	20250331	164500	524961925	1850	1850	1850	1850	0
157	20250331	164400	524961925	1850	1850	1850	1850	0
158	20250331	164300	524961925	1850	1850	1850	1850	0
159	20250331	164200	524961925	1850	1850	1850	1850	0
160	20250331	164100	524961925	1850	1850	1850	1850	0
161	20250331	164000	524961925	1850	1850	1850	1850	0
162	20250331	163900	524961925	1850	1850	1850	1850	0
163	20250331	163800	524961925	1850	1850	1850	1850	0
164	20250331	163700	524961925	1850	1850	1850	1850	0
165	20250331	163600	524961925	1850	1850	1850	1850	0
166	20250331	163500	524961925	1850	1850	1850	1850	0
167	20250331	163400	524961925	1850	1850	1850	1850	0
168	20250331	163300	524961925	1850	1850	1850	1850	0
169	20250331	163200	524961925	1850	1850	1850	1850	0
170	20250331	163100	524961925	1850	1850	1850	1850	0
171	20250331	163000	524961925	1850	1850	1850	1850	0
172	20250331	162900	524961925	1850	1850	1850	1850	0
173	20250331	162800	524961925	1850	1850	1850	1850	0
174	20250331	162700	524961925	1850	1850	1850	1850	0
175	20250331	162600	524961925	1850	1850	1850	1850	0
176	20250331	162500	524961925	1850	1850	1850	1850	0
177	20250331	162400	524961925	1850	1850	1850	1850	0
178	20250331	162300	524961925	1850	1850	1850	1850	0
179	20250331	162200	524961925	1850	1850	1850	1850	0
180	20250331	162100	524961925	1850	1850	1850	1850	0
181	20250331	162000	524961925	1850	1850	1850	1850	0
182	20250331	161900	524961925	1850	1850	1850	1850	8010
183	20250331	161800	524961925	1850	1850	1850	1850	0
184	20250331	161700	524961925	1850	1850	1850	1850	0
185	20250331	161600	524961925	1850	1850	1850	1850	0
186	20250331	161500	524961925	1850	1850	1850	1850	0
187	20250331	161400	524961925	1850	1850	1850	1850	0
188	20250331	161300	524961925	1850	1850	1850	1850	0
189	20250331	161200	524961925	1850	1850	1850	1850	0
190	20250331	161100	524961925	1850	1850	1850	1850	0
191	20250331	161000	524961925	1850	1850	1850	1850	0
192	20250331	160900	524961925	1850	1850	1850	1850	0
193	20250331	160800	524961925	1850	1850	1850	1850	0
194	20250331	160700	524961925	1850	1850	1850	1850	0
195	20250331	160600	524961925	1850	1850	1850	1850	0
196	20250331	160500	524961925	1850	1850	1850	1850	0
197	20250331	160400	524961925	1850	1850	1850	1850	0
198	20250331	160300	524961925	1850	1850	1850	1850	0
199	20250331	160200	524961925	1850	1850	1850	1850	0
200	20250331	160100	524961925	1850	1850	1850	1850	0
201	20250331	160000	524961925	1850	1850	1850	1850	0
202	20250331	155900	524961925	1850	1850	1850	1850	0
203	20250331	155800	524961925	1850	1850	1850	1850	0
204	20250331	155700	524961925	1850	1850	1850	1850	0
205	20250331	155600	524961925	1850	1850	1850	1850	0
206	20250331	155500	524961925	1850	1850	1850	1850	0
207	20250331	155400	524961925	1850	1850	1850	1850	0
208	20250331	155300	524961925	1850	1850	1850	1850	0
209	20250331	155200	524961925	1850	1850	1850	1850	0
210	20250331	155100	524961925	1850	1850	1850	1850	0
211	20250331	155000	524961925	1850	1850	1850	1850	0
212	20250331	154900	524961925	1850	1850	1850	1850	8010
213	20250331	154800	524961925	1850	1850	1850	1850	0
214	20250331	154700	524961925	1850	1850	1850	1850	0
215	20250331	154600	524961925	1850	1850	1850	1850	0
216	20250331	154500	524961925	1850	1850	1850	1850	0
217	20250331	154400	524961925	1850	1850	1850	1850	0
218	20250331	154300	524961925	1850	1850	1850	1850	0
219	20250331	154200	524961925	1850	1850	1850	1850	0
220	20250331	154100	524961925	1850	1850	1850	1850	0
221	20250331	154000	524961925	1850	1850	1850	1850	0
222	20250331	153900	524961925	1850	1850	1850	1850	0
223	20250331	153800	524961925	1850	1850	1850	1850	0
224	20250331	153700	524961925	1850	1850	1850	1850	0
225	20250331	153600	524961925	1850	1850	1850	1850	0
226	20250331	153500	524961925	1850	1850	1850	1850	0
227	20250331	153400	524961925	1850	1850	1850	1850	0
228	20250331	153300	524961925	1850	1850	1850	1850	0
229	20250331	153200	524961925	1850	1850	1850	1850	0
230	20250331	153100	524961925	1850	1850	1850	1850	0
231	20250331	153000	524961925	1850	1850	1850	1850	8010
232	20250331	152900	510143425	1850	1850	1850	1850	0
233	20250331	152800	510143425	1850	1850	1850	1850	0
234	20250331	152700	510143425	1850	1850	1850	1850	0
235	20250331	152600	510143425	1850	1850	1850	1850	0
236	20250331	152500	510143425	1850	1850	1850	1850	0
237	20250331	152400	510143425	1850	1850	1850	1850	0
238	20250331	152300	510143425	1850	1850	1850	1850	0
239	20250331	152200	510143425	1850	1850	1850	1850	0
240	20250331	152100	510143425	1850	1850	1850	1850	0
241	20250331	152000	510143425	1850	1850	1850	1850	0
242	20250331	151900	510143425	1850	1850	1850	1839	1043
243	20250331	151800	508216185	1850	1840	1850	1839	167
244	20250331	151700	507907346	1840	1840	1840	1839	5646
245	20250331	151600	497521505	1841	1847	1847	1841	3493
246	20250331	151500	491083834	1844	1844	1844	1844	1
247	20250331	151400	491081990	1850	1850	1850	1845	1991
248	20250331	151300	487403625	1850	1850	1850	1850	1001
249	20250331	151200	485551775	1860	1843	1860	1843	2994
250	20250331	151100	480022941	1843	1846	1846	1843	2353
251	20250331	151000	475679448	1847	1847	1847	1847	500
252	20250331	150900	474755948	1847	1847	1847	1847	33
253	20250331	150800	474694997	1846	1851	1851	1846	1800
254	20250331	150700	471368751	1855	1856	1856	1855	302
255	20250331	150600	470808539	1860	1860	1860	1860	100
256	20250331	150500	470622539	1865	1864	1865	1864	200
257	20250331	150400	470249544	1865	1865	1865	1865	0
258	20250331	150300	470249544	1865	1865	1865	1865	0
259	20250331	150200	470249544	1865	1865	1865	1865	0
260	20250331	150100	470249544	1865	1859	1865	1858	908
261	20250331	150000	468557316	1859	1850	1859	1844	1251
262	20250331	145900	466235399	1849	1849	1849	1849	450
263	20250331	145800	465403349	1841	1840	1841	1840	443
264	20250331	145700	464587888	1840	1840	1840	1840	100
265	20250331	145600	464403888	1841	1840	1841	1840	1375
266	20250331	145500	461872613	1840	1840	1840	1840	11
267	20250331	145400	461852373	1840	1840	1840	1840	9
268	20250331	145300	461835813	1841	1841	1841	1841	0
269	20250331	145200	461835813	1841	1840	1841	1840	2408
270	20250331	145100	457402915	1840	1840	1840	1840	30
271	20250331	145000	457347715	1841	1847	1847	1841	14274
272	20250331	144900	431058038	1848	1848	1848	1848	1800
273	20250331	144800	427731638	1849	1851	1851	1849	1033
274	20250331	144700	425820912	1851	1851	1851	1851	100
275	20250331	144600	425635812	1854	1851	1854	1851	38
276	20250331	144500	425565396	1851	1853	1853	1851	713
277	20250331	144400	424245454	1852	1852	1852	1852	0
278	20250331	144300	424245454	1852	1852	1852	1852	0
279	20250331	144200	424245454	1852	1853	1854	1852	6
280	20250331	144100	424234333	1852	1852	1852	1852	0
281	20250331	144000	424234333	1852	1852	1852	1852	1
282	20250331	143900	424232481	1852	1852	1852	1852	0
283	20250331	143800	424232481	1852	1854	1854	1852	1071
284	20250331	143700	422247395	1854	1855	1855	1854	179
285	20250331	143600	421915509	1856	1855	1856	1855	2
286	20250331	143500	421911798	1855	1855	1855	1855	99
287	20250331	143400	421728153	1856	1856	1856	1856	0
288	20250331	143300	421728153	1856	1856	1856	1856	0
289	20250331	143200	421728153	1856	1856	1856	1856	0
290	20250331	143100	421728153	1856	1856	1856	1856	153
291	20250331	143000	421444185	1856	1856	1856	1856	1186
292	20250331	142900	419242969	1857	1857	1857	1857	0
293	20250331	142800	419242969	1857	1857	1857	1857	5
294	20250331	142700	419233684	1856	1851	1856	1851	202
295	20250331	142600	418858782	1851	1851	1851	1851	0
296	20250331	142500	418858782	1851	1851	1851	1851	200
297	20250331	142400	418488582	1851	1851	1851	1851	45
298	20250331	142300	418405287	1851	1851	1851	1851	0
299	20250331	142200	418405287	1851	1851	1851	1851	0
300	20250331	142100	418405287	1851	1852	1852	1851	104
301	20250331	142000	418212731	1852	1852	1852	1852	270
302	20250331	141900	417712691	1858	1858	1858	1858	0
303	20250331	141800	417712691	1858	1858	1858	1858	10
304	20250331	141700	417694111	1858	1857	1858	1857	16
305	20250331	141600	417664388	1858	1857	1858	1857	26
306	20250331	141500	417616085	1858	1857	1858	1851	1164
307	20250331	141400	415456873	1856	1856	1856	1856	0
308	20250331	141300	415456873	1856	1856	1856	1856	0
309	20250331	141200	415456873	1856	1856	1856	1856	0
310	20250331	141100	415456873	1856	1855	1856	1855	239
311	20250331	141000	415013328	1855	1855	1855	1855	0
312	20250331	140900	415013328	1855	1855	1855	1855	158
313	20250331	140800	414720238	1851	1851	1851	1851	0
314	20250331	140700	414720238	1851	1851	1851	1851	6
315	20250331	140600	414709132	1851	1851	1851	1851	0
316	20250331	140500	414709132	1851	1851	1851	1851	2
317	20250331	140400	414705430	1855	1855	1855	1855	0
318	20250331	140300	414705430	1855	1855	1855	1855	150
319	20250331	140200	414427180	1856	1856	1856	1856	0
320	20250331	140100	414427180	1856	1856	1856	1856	0
321	20250331	140000	414427180	1856	1856	1856	1856	0
322	20250331	135900	414427180	1856	1856	1856	1856	73
323	20250331	135800	414291692	1856	1855	1858	1855	415
324	20250331	135700	413521170	1855	1855	1855	1855	112
325	20250331	135600	413313410	1850	1850	1851	1850	1463
326	20250331	135500	410606840	1850	1857	1857	1850	110
327	20250331	135400	410403270	1849	1849	1849	1849	20
328	20250331	135300	410366290	1848	1848	1848	1848	0
329	20250331	135200	410366290	1848	1848	1848	1848	0
330	20250331	135100	410366290	1848	1848	1848	1848	200
331	20250331	135000	409996690	1848	1858	1858	1848	1200
332	20250331	134900	407769440	1857	1857	1857	1857	300
333	20250331	134800	407212340	1852	1852	1852	1852	0
334	20250331	134700	407212340	1852	1852	1852	1852	8
335	20250331	134600	407197524	1852	1852	1852	1852	2
336	20250331	134500	407193820	1852	1841	1852	1841	210
337	20250331	134400	406805020	1849	1849	1849	1849	258
338	20250331	134300	406327978	1849	1849	1849	1849	5
339	20250331	134200	406318733	1849	1849	1849	1849	0
340	20250331	134100	406318733	1849	1833	1849	1833	15
341	20250331	134000	406291190	1844	1848	1849	1830	5084
342	20250331	133900	396977794	1842	1842	1842	1842	0
343	20250331	133800	396977794	1842	1843	1843	1826	7751
344	20250331	133700	382731310	1842	1842	1842	1842	60
345	20250331	133600	382620790	1841	1855	1855	1840	16027
346	20250331	133500	353036964	1855	1855	1855	1855	251
347	20250331	133400	352571359	1855	1855	1855	1855	0
348	20250331	133300	352571359	1855	1855	1855	1855	0
349	20250331	133200	352571359	1855	1855	1855	1855	0
350	20250331	133100	352571359	1855	1856	1856	1855	295
351	20250331	133000	352024055	1859	1856	1859	1856	2
352	20250331	132900	352020340	1856	1856	1856	1856	0
353	20250331	132800	352020340	1856	1856	1856	1856	0
354	20250331	132700	352020340	1856	1856	1856	1856	1
355	20250331	132600	352018484	1856	1856	1856	1856	0
356	20250331	132500	352018484	1856	1856	1856	1856	0
357	20250331	132400	352018484	1856	1856	1856	1856	51
358	20250331	132300	351923828	1859	1859	1859	1859	0
359	20250331	132200	351923828	1859	1859	1859	1859	0
360	20250331	132100	351923828	1859	1859	1859	1859	200
361	20250331	132000	351552028	1859	1859	1859	1859	0
362	20250331	131900	351552028	1859	1859	1859	1859	100
363	20250331	131800	351366128	1858	1858	1858	1858	0
364	20250331	131700	351366128	1858	1858	1858	1858	0
365	20250331	131600	351366128	1858	1858	1858	1858	1
366	20250331	131500	351364270	1858	1858	1858	1858	0
367	20250331	131400	351364270	1858	1857	1858	1857	469
368	20250331	131300	350492897	1854	1857	1857	1854	74
369	20250331	131200	350355694	1852	1852	1852	1852	0
370	20250331	131100	350355694	1852	1852	1852	1852	1
371	20250331	131000	350353842	1850	1851	1851	1850	2000
372	20250331	130900	346652495	1851	1855	1857	1850	6002
373	20250331	130800	335535025	1857	1856	1857	1854	507
374	20250331	130700	334594474	1856	1859	1859	1856	263
375	20250331	130600	334105955	1859	1860	1860	1859	512
376	20250331	130500	333153647	1860	1860	1860	1860	172
377	20250331	130400	332833727	1860	1860	1860	1860	0
378	20250331	130300	332833727	1860	1860	1860	1860	6
379	20250331	130200	332822567	1860	1862	1862	1860	1664
380	20250331	130100	329725710	1862	1869	1869	1862	63
381	20250331	130000	329607998	1861	1861	1861	1861	0
382	20250331	125900	329607998	1861	1868	1869	1861	7807
383	20250331	125800	315070352	1867	1867	1867	1867	5
384	20250331	125700	315061017	1867	1871	1871	1867	4547
385	20250331	125600	306562898	1875	1875	1875	1875	8
386	20250331	125500	306547898	1875	1871	1875	1871	2
387	20250331	125400	306544152	1875	1875	1875	1875	553
388	20250331	125300	305507277	1873	1873	1873	1873	0
389	20250331	125200	305507277	1873	1873	1873	1873	0
390	20250331	125100	305507277	1873	1876	1876	1872	668
391	20250331	125000	304256674	1873	1873	1873	1873	0
392	20250331	124900	304256674	1873	1875	1875	1873	67
393	20250331	124800	304131181	1873	1873	1873	1873	602
394	20250331	124700	303003635	1874	1876	1876	1874	2397
395	20250331	124600	298508468	1876	1877	1877	1876	800
396	20250331	124500	297007667	1877	1877	1877	1877	1
397	20250331	124400	297005790	1876	1876	1876	1876	0
398	20250331	124300	297005790	1876	1876	1876	1876	0
399	20250331	124200	297005790	1876	1876	1876	1876	0
400	20250331	124100	297005790	1876	1876	1876	1876	0
401	20250331	124000	297005790	1876	1876	1876	1876	110
402	20250331	123900	296799430	1885	1885	1885	1885	0
403	20250331	123800	296799430	1885	1885	1885	1885	0
404	20250331	123700	296799430	1885	1885	1885	1885	0
405	20250331	123600	296799430	1885	1880	1885	1880	955
406	20250331	123500	295002021	1880	1880	1880	1880	27
407	20250331	123400	294951261	1880	1880	1880	1880	0
408	20250331	123300	294951261	1880	1880	1880	1880	0
409	20250331	123200	294951261	1880	1880	1880	1880	2659
410	20250331	123100	289952341	1876	1877	1877	1876	600
411	20250331	123000	288826441	1876	1876	1876	1876	0
412	20250331	122900	288826441	1876	1876	1876	1876	0
413	20250331	122800	288826441	1876	1876	1876	1876	0
414	20250331	122700	288826441	1876	1876	1876	1876	367
415	20250331	122600	288137949	1876	1876	1876	1876	33
416	20250331	122500	288076041	1874	1874	1874	1874	500
417	20250331	122400	287139041	1874	1874	1874	1874	0
418	20250331	122300	287139041	1874	1874	1874	1874	30
419	20250331	122200	287082821	1876	1876	1876	1876	12
420	20250331	122100	287060309	1876	1876	1876	1876	1
421	20250331	122000	287058433	1872	1872	1872	1872	960
422	20250331	121900	285261313	1872	1872	1872	1872	36
423	20250331	121800	285193921	1872	1872	1872	1872	1110
424	20250331	121700	283116001	1871	1872	1872	1871	703
425	20250331	121600	281800636	1873	1873	1873	1873	1164
426	20250331	121500	279620464	1873	1873	1873	1873	0
427	20250331	121400	279620464	1873	1873	1873	1873	0
428	20250331	121300	279620464	1873	1873	1873	1873	0
429	20250331	121200	279620464	1873	1873	1873	1873	1
430	20250331	121100	279618591	1873	1873	1873	1870	806
431	20250331	121000	278111353	1870	1871	1871	1870	5000
432	20250331	120900	268759473	1872	1872	1872	1872	0
433	20250331	120800	268759473	1872	1872	1872	1872	504
434	20250331	120700	267815985	1873	1873	1873	1873	428
435	20250331	120600	267014341	1873	1873	1873	1873	0
436	20250331	120500	267014341	1873	1873	1873	1873	777
437	20250331	120400	265559020	1872	1872	1872	1872	1
438	20250331	120300	265557148	1873	1874	1874	1873	1567
439	20250331	120200	262622152	1873	1873	1873	1873	0
440	20250331	120100	262622152	1873	1873	1873	1873	0
441	20250331	120000	262622152	1873	1873	1873	1873	0
442	20250331	115900	262622152	1873	1873	1873	1873	0
443	20250331	115800	262622152	1873	1873	1873	1873	116
444	20250331	115700	262404884	1876	1876	1876	1876	30
445	20250331	115600	262348604	1876	1876	1876	1876	200
446	20250331	115500	261973404	1874	1875	1875	1874	289
447	20250331	115400	261431768	1875	1875	1875	1875	0
448	20250331	115300	261431768	1875	1875	1875	1875	0
449	20250331	115200	261431768	1875	1876	1876	1875	479
450	20250331	115100	260533542	1885	1885	1885	1885	1
451	20250331	115000	260531657	1878	1881	1881	1878	124
452	20250331	114900	260298656	1885	1885	1885	1885	160
453	20250331	114800	259997056	1880	1880	1880	1880	11
454	20250331	114700	259976376	1880	1880	1880	1880	206
455	20250331	114600	259589096	1878	1878	1878	1878	137
456	20250331	114500	259331810	1878	1877	1878	1877	549
457	20250331	114400	258301163	1875	1875	1875	1875	0
458	20250331	114300	258301163	1875	1875	1875	1875	0
459	20250331	114200	258301163	1875	1875	1875	1875	0
460	20250331	114100	258301163	1875	1875	1875	1875	501
461	20250331	114000	257361788	1874	1874	1874	1874	0
462	20250331	113900	257361788	1874	1874	1874	1874	0
463	20250331	113800	257361788	1874	1876	1876	1874	694
464	20250331	113700	256061222	1876	1876	1876	1876	0
465	20250331	113600	256061222	1876	1876	1876	1876	2
466	20250331	113500	256057470	1877	1877	1877	1877	0
467	20250331	113400	256057470	1877	1877	1877	1877	0
468	20250331	113300	256057470	1877	1877	1877	1877	2
469	20250331	113200	256053716	1875	1877	1877	1875	2864
470	20250331	113100	250683145	1877	1877	1877	1877	80
471	20250331	113000	250532985	1877	1877	1877	1876	567
472	20250331	112900	249468776	1876	1879	1879	1876	636
473	20250331	112800	248274907	1880	1880	1880	1880	55
474	20250331	112700	248171507	1880	1883	1883	1880	9021
475	20250331	112600	231207140	1886	1886	1886	1886	10
476	20250331	112500	231188280	1883	1883	1883	1883	0
477	20250331	112400	231188280	1883	1883	1883	1883	751
478	20250331	112300	229774147	1884	1884	1884	1884	4
479	20250331	112200	229766611	1883	1883	1883	1883	897
480	20250331	112100	228077560	1885	1885	1885	1885	100
481	20250331	112000	227889060	1884	1884	1884	1884	0
482	20250331	111900	227889060	1884	1884	1884	1884	2633
483	20250331	111800	222928488	1884	1885	1885	1884	1266
484	20250331	111700	220543019	1885	1886	1886	1885	2200
485	20250331	111600	216395232	1887	1887	1887	1887	0
486	20250331	111500	216395232	1887	1887	1887	1887	52
487	20250331	111400	216297108	1887	1887	1887	1887	0
488	20250331	111300	216297108	1887	1890	1890	1887	1627
489	20250331	111200	213225655	1890	1890	1890	1890	4
490	20250331	111100	213218095	1893	1893	1893	1893	0
491	20250331	111000	213218095	1893	1893	1893	1893	0
492	20250331	110900	213218095	1893	1893	1893	1893	0
493	20250331	110800	213218095	1893	1893	1893	1893	0
494	20250331	110700	213218095	1893	1893	1893	1893	0
495	20250331	110600	213218095	1893	1893	1893	1893	0
496	20250331	110500	213218095	1893	1893	1893	1893	0
497	20250331	110400	213218095	1893	1893	1893	1893	175
498	20250331	110300	212886820	1900	1900	1900	1900	0
499	20250331	110200	212886820	1900	1900	1900	1900	0
500	20250331	110100	212886820	1900	1900	1900	1900	0
501	20250331	110000	212886820	1900	1900	1900	1900	1000
502	20250331	105900	210986820	1900	1900	1900	1900	0
503	20250331	105800	210986820	1900	1900	1900	1900	0
504	20250331	105700	210986820	1900	1900	1900	1900	0
505	20250331	105600	210986820	1900	1900	1900	1900	5
506	20250331	105500	210977320	1900	1900	1900	1900	0
507	20250331	105400	210977320	1900	1900	1900	1900	214
508	20250331	105300	210570720	1902	1902	1902	1902	0
509	20250331	105200	210570720	1902	1902	1902	1902	0
510	20250331	105100	210570720	1902	1902	1902	1902	0
511	20250331	105000	210570720	1902	1902	1902	1902	0
512	20250331	104900	210570720	1902	1890	1902	1889	6784
513	20250331	104800	197742676	1890	1891	1891	1890	401
514	20250331	104700	196984785	1891	1891	1891	1891	1719
515	20250331	104600	193734156	1891	1891	1891	1891	3000
516	20250331	104500	188061156	1892	1892	1892	1892	629
517	20250331	104400	186871088	1891	1891	1891	1891	0
518	20250331	104300	186871088	1891	1891	1891	1891	0
519	20250331	104200	186871088	1891	1891	1891	1891	0
520	20250331	104100	186871088	1891	1891	1891	1891	0
521	20250331	104000	186871088	1891	1891	1891	1891	0
522	20250331	103900	186871088	1891	1892	1892	1891	6050
523	20250331	103800	175429323	1891	1898	1898	1891	3136
524	20250331	103700	169495152	1899	1899	1899	1899	0
525	20250331	103600	169495152	1899	1900	1900	1899	146
526	20250331	103500	169217894	1899	1899	1899	1899	65
527	20250331	103400	169094459	1900	1902	1902	1900	552
528	20250331	103300	168045645	1901	1902	1903	1901	149
529	20250331	103200	167762359	1902	1903	1903	1902	761
530	20250331	103100	166314912	1905	1905	1905	1905	2625
531	20250331	103000	161314287	1908	1908	1908	1908	0
532	20250331	102900	161314287	1908	1910	1910	1908	8
533	20250331	102800	161299013	1914	1914	1914	1914	0
534	20250331	102700	161299013	1914	1914	1914	1914	0
535	20250331	102600	161299013	1914	1914	1914	1914	1
536	20250331	102500	161297099	1908	1908	1908	1908	0
537	20250331	102400	161297099	1908	1908	1908	1908	0
538	20250331	102300	161297099	1908	1908	1908	1908	100
539	20250331	102200	161106299	1919	1919	1919	1919	0
540	20250331	102100	161106299	1919	1919	1919	1919	0
541	20250331	102000	161106299	1919	1919	1919	1919	0
542	20250331	101900	161106299	1919	1919	1919	1919	0
543	20250331	101800	161106299	1919	1919	1919	1919	14
544	20250331	101700	161079433	1906	1906	1919	1906	524
545	20250331	101600	160077621	1906	1906	1906	1906	0
546	20250331	101500	160077621	1906	1906	1906	1906	0
547	20250331	101400	160077621	1906	1906	1906	1906	61
548	20250331	101300	159961355	1897	1897	1897	1897	3
549	20250331	101200	159955664	1897	1897	1897	1897	0
550	20250331	101100	159955664	1897	1897	1897	1897	0
551	20250331	101000	159955664	1897	1898	1898	1897	184
552	20250331	100900	159606443	1906	1906	1906	1906	500
553	20250331	100800	158653443	1906	1906	1906	1906	1
554	20250331	100700	158651537	1900	1900	1900	1900	877
555	20250331	100600	156985237	1900	1901	1901	1900	266
556	20250331	100500	156479694	1901	1901	1901	1901	411
557	20250331	100400	155698383	1900	1900	1900	1900	156
558	20250331	100300	155401983	1901	1901	1901	1901	130
559	20250331	100200	155154853	1901	1901	1901	1901	74
560	20250331	100100	155014179	1901	1901	1901	1901	28
561	20250331	100000	154960951	1900	1900	1900	1900	1137
562	20250331	095900	152800651	1900	1900	1900	1900	9
563	20250331	095800	152783551	1900	1900	1900	1900	2362
564	20250331	095700	148295751	1900	1896	1900	1896	540
565	20250331	095600	147270981	1894	1894	1894	1894	993
566	20250331	095500	145390239	1895	1895	1895	1895	59
567	20250331	095400	145278434	1895	1894	1895	1894	481
568	20250331	095300	144367073	1892	1892	1892	1892	3
569	20250331	095200	144361397	1892	1892	1892	1892	20
570	20250331	095100	144323557	1892	1892	1892	1892	0
571	20250331	095000	144323557	1892	1889	1892	1888	1849
572	20250331	094900	140829192	1890	1890	1890	1890	224
573	20250331	094800	140405832	1889	1889	1889	1889	98
574	20250331	094700	140220710	1890	1887	1890	1887	846
575	20250331	094600	138622850	1887	1887	1887	1887	39
576	20250331	094500	138549257	1887	1887	1887	1886	1178
577	20250331	094400	136327546	1886	1886	1886	1886	0
578	20250331	094300	136327546	1886	1888	1888	1886	2718
579	20250331	094200	131195964	1888	1888	1888	1888	285
580	20250331	094100	130657884	1887	1888	1888	1887	168
581	20250331	094000	130340867	1888	1888	1888	1888	0
582	20250331	093900	130340867	1888	1888	1888	1888	0
583	20250331	093800	130340867	1888	1892	1892	1888	303
584	20250331	093700	129768403	1892	1890	1892	1889	243
585	20250331	093600	129309314	1891	1891	1892	1891	24
586	20250331	093500	129263910	1889	1892	1892	1889	43
587	20250331	093400	129182609	1892	1892	1892	1892	10
588	20250331	093300	129163689	1892	1890	1892	1889	640
589	20250331	093200	127953890	1890	1890	1890	1890	500
590	20250331	093100	127008890	1888	1891	1891	1888	205
591	20250331	093000	126621643	1891	1883	1894	1883	872
592	20250331	092900	124974084	1882	1883	1883	1882	1368
593	20250331	092800	122399308	1882	1882	1882	1882	0
594	20250331	092700	122399308	1882	1883	1883	1882	149
595	20250331	092600	122118790	1882	1882	1882	1882	100
596	20250331	092500	121930590	1888	1888	1888	1888	50
597	20250331	092400	121836190	1888	1884	1888	1883	2511
598	20250331	092300	117105430	1884	1887	1887	1884	1203
599	20250331	092200	114837696	1887	1887	1888	1887	410
600	20250331	092100	114063826	1888	1888	1889	1888	7967
601	20250331	092000	99022090	1888	1888	1888	1886	270
602	20250331	091900	98512370	1888	1889	1889	1884	7949
603	20250331	091800	83515721	1891	1895	1895	1890	8336
604	20250331	091700	67751034	1895	1900	1900	1895	2639
605	20250331	091600	62749339	1900	1903	1916	1900	950
606	20250331	091500	60943337	1905	1904	1905	1904	8
607	20250331	091400	60928101	1903	1904	1904	1903	266
608	20250331	091300	60421867	1918	1907	1918	1900	4325
609	20250331	091200	52197938	1907	1907	1908	1907	526
610	20250331	091100	51194345	1908	1909	1909	1908	128
611	20250331	091000	50950111	1909	1909	1909	1909	10
612	20250331	090900	50931021	1908	1908	1908	1908	0
613	20250331	090800	50931021	1908	1908	1908	1908	27
614	20250331	090700	50879505	1920	1920	1920	1920	0
615	20250331	090600	50879505	1920	1908	1920	1908	455
616	20250331	090500	50006325	1908	1891	1908	1891	4031
617	20250331	090400	42316210	1888	1889	1889	1888	1369
618	20250331	090300	39731537	1888	1919	1919	1888	14772
619	20250331	090200	11633821	1919	1921	1921	1919	3089
620	20250331	090100	5702358	1921	1931	1931	1921	390
621	20250331	090000	4951991	1950	1920	1950	1920	2565