KissMeData/009620/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	191700	192978355	1893	1893	1893	1893	734
3	20250331	191600	192978355	1893	1893	1893	1893	0
4	20250331	191500	192978355	1893	1893	1893	1893	0
5	20250331	191400	192978355	1893	1893	1893	1893	0
6	20250331	191300	192978355	1893	1893	1893	1893	0
7	20250331	191200	192978355	1893	1893	1893	1893	0
8	20250331	191100	192978355	1893	1893	1893	1893	0
9	20250331	191000	192978355	1893	1893	1893	1893	0
10	20250331	190900	192978355	1893	1893	1893	1893	0
11	20250331	190800	192978355	1893	1893	1893	1893	0
12	20250331	190700	192978355	1893	1893	1893	1893	0
13	20250331	190600	192978355	1893	1893	1893	1893	0
14	20250331	190500	192978355	1893	1893	1893	1893	0
15	20250331	190400	192978355	1893	1893	1893	1893	0
16	20250331	190300	192978355	1893	1893	1893	1893	0
17	20250331	190200	192978355	1893	1893	1893	1893	0
18	20250331	190100	192978355	1893	1893	1893	1893	0
19	20250331	190000	192978355	1893	1893	1893	1893	0
20	20250331	185900	192978355	1893	1893	1893	1893	0
21	20250331	185800	192978355	1893	1893	1893	1893	0
22	20250331	185700	192978355	1893	1893	1893	1893	0
23	20250331	185600	192978355	1893	1893	1893	1893	0
24	20250331	185500	192978355	1893	1893	1893	1893	0
25	20250331	185400	192978355	1893	1893	1893	1893	0
26	20250331	185300	192978355	1893	1893	1893	1893	0
27	20250331	185200	192978355	1893	1893	1893	1893	0
28	20250331	185100	192978355	1893	1893	1893	1893	0
29	20250331	185000	192978355	1893	1893	1893	1893	0
30	20250331	184900	192978355	1893	1893	1893	1893	0
31	20250331	184800	192978355	1893	1893	1893	1893	0
32	20250331	184700	192978355	1893	1893	1893	1893	734
33	20250331	184600	192978355	1893	1893	1893	1893	0
34	20250331	184500	192978355	1893	1893	1893	1893	0
35	20250331	184400	192978355	1893	1893	1893	1893	0
36	20250331	184300	192978355	1893	1893	1893	1893	0
37	20250331	184200	192978355	1893	1893	1893	1893	0
38	20250331	184100	192978355	1893	1893	1893	1893	0
39	20250331	184000	192978355	1893	1893	1893	1893	0
40	20250331	183900	192978355	1893	1893	1893	1893	0
41	20250331	183800	192978355	1893	1893	1893	1893	0
42	20250331	183700	192978355	1893	1893	1893	1893	0
43	20250331	183600	192978355	1893	1893	1893	1893	0
44	20250331	183500	192978355	1893	1893	1893	1893	0
45	20250331	183400	192978355	1893	1893	1893	1893	0
46	20250331	183300	192978355	1893	1893	1893	1893	0
47	20250331	183200	192978355	1893	1893	1893	1893	0
48	20250331	183100	192978355	1893	1893	1893	1893	0
49	20250331	183000	192978355	1893	1893	1893	1893	0
50	20250331	182900	192978355	1893	1893	1893	1893	0
51	20250331	182800	192978355	1893	1893	1893	1893	0
52	20250331	182700	192978355	1893	1893	1893	1893	0
53	20250331	182600	192978355	1893	1893	1893	1893	0
54	20250331	182500	192978355	1893	1893	1893	1893	0
55	20250331	182400	192978355	1893	1893	1893	1893	0
56	20250331	182300	192978355	1893	1893	1893	1893	0
57	20250331	182200	192978355	1893	1893	1893	1893	0
58	20250331	182100	192978355	1893	1893	1893	1893	0
59	20250331	182000	192978355	1893	1893	1893	1893	0
60	20250331	181900	192978355	1893	1893	1893	1893	0
61	20250331	181800	192978355	1893	1893	1893	1893	0
62	20250331	181700	192978355	1893	1893	1893	1893	734
63	20250331	181600	192978355	1893	1893	1893	1893	0
64	20250331	181500	192978355	1893	1893	1893	1893	0
65	20250331	181400	192978355	1893	1893	1893	1893	0
66	20250331	181300	192978355	1893	1893	1893	1893	0
67	20250331	181200	192978355	1893	1893	1893	1893	0
68	20250331	181100	192978355	1893	1893	1893	1893	0
69	20250331	181000	192978355	1893	1893	1893	1893	0
70	20250331	180900	192978355	1893	1893	1893	1893	0
71	20250331	180800	192978355	1893	1893	1893	1893	0
72	20250331	180700	192978355	1893	1893	1893	1893	0
73	20250331	180600	192978355	1893	1893	1893	1893	0
74	20250331	180500	192978355	1893	1893	1893	1893	0
75	20250331	180400	192978355	1893	1893	1893	1893	0
76	20250331	180300	192978355	1893	1893	1893	1893	0
77	20250331	180200	192978355	1893	1893	1893	1893	0
78	20250331	180100	192978355	1893	1893	1893	1893	0
79	20250331	180000	192978355	1893	1893	1893	1893	0
80	20250331	175900	192978355	1893	1893	1893	1893	0
81	20250331	175800	192978355	1893	1893	1893	1893	0
82	20250331	175700	192978355	1893	1893	1893	1893	0
83	20250331	175600	192978355	1893	1893	1893	1893	0
84	20250331	175500	192978355	1893	1893	1893	1893	0
85	20250331	175400	192978355	1893	1893	1893	1893	0
86	20250331	175300	192978355	1893	1893	1893	1893	0
87	20250331	175200	192978355	1893	1893	1893	1893	0
88	20250331	175100	192978355	1893	1893	1893	1893	0
89	20250331	175000	192978355	1893	1893	1893	1893	0
90	20250331	174900	192978355	1893	1893	1893	1893	0
91	20250331	174800	192978355	1893	1893	1893	1893	0
92	20250331	174700	192978355	1893	1893	1893	1893	734
93	20250331	174600	192978355	1893	1893	1893	1893	0
94	20250331	174500	192978355	1893	1893	1893	1893	0
95	20250331	174400	192978355	1893	1893	1893	1893	0
96	20250331	174300	192978355	1893	1893	1893	1893	0
97	20250331	174200	192978355	1893	1893	1893	1893	0
98	20250331	174100	192978355	1893	1893	1893	1893	0
99	20250331	174000	192978355	1893	1893	1893	1893	0
100	20250331	173900	192978355	1893	1893	1893	1893	0
101	20250331	173800	192978355	1893	1893	1893	1893	0
102	20250331	173700	192978355	1893	1893	1893	1893	0
103	20250331	173600	192978355	1893	1893	1893	1893	0
104	20250331	173500	192978355	1893	1893	1893	1893	0
105	20250331	173400	192978355	1893	1893	1893	1893	0
106	20250331	173300	192978355	1893	1893	1893	1893	0
107	20250331	173200	192978355	1893	1893	1893	1893	0
108	20250331	173100	192978355	1893	1893	1893	1893	0
109	20250331	173000	192978355	1893	1893	1893	1893	0
110	20250331	172900	192978355	1893	1893	1893	1893	0
111	20250331	172800	192978355	1893	1893	1893	1893	0
112	20250331	172700	192978355	1893	1893	1893	1893	0
113	20250331	172600	192978355	1893	1893	1893	1893	0
114	20250331	172500	192978355	1893	1893	1893	1893	0
115	20250331	172400	192978355	1893	1893	1893	1893	0
116	20250331	172300	192978355	1893	1893	1893	1893	0
117	20250331	172200	192978355	1893	1893	1893	1893	0
118	20250331	172100	192978355	1893	1893	1893	1893	0
119	20250331	172000	192978355	1893	1893	1893	1893	0
120	20250331	171900	192978355	1893	1893	1893	1893	0
121	20250331	171800	192978355	1893	1893	1893	1893	0
122	20250331	171700	192978355	1893	1893	1893	1893	734
123	20250331	171600	192978355	1893	1893	1893	1893	0
124	20250331	171500	192978355	1893	1893	1893	1893	0
125	20250331	171400	192978355	1893	1893	1893	1893	0
126	20250331	171300	192978355	1893	1893	1893	1893	0
127	20250331	171200	192978355	1893	1893	1893	1893	0
128	20250331	171100	192978355	1893	1893	1893	1893	0
129	20250331	171000	192978355	1893	1893	1893	1893	0
130	20250331	170900	192978355	1893	1893	1893	1893	0
131	20250331	170800	192978355	1893	1893	1893	1893	0
132	20250331	170700	192978355	1893	1893	1893	1893	0
133	20250331	170600	192978355	1893	1893	1893	1893	0
134	20250331	170500	192978355	1893	1893	1893	1893	0
135	20250331	170400	192978355	1893	1893	1893	1893	0
136	20250331	170300	192978355	1893	1893	1893	1893	0
137	20250331	170200	192978355	1893	1893	1893	1893	0
138	20250331	170100	192978355	1893	1893	1893	1893	0
139	20250331	170000	192978355	1893	1893	1893	1893	0
140	20250331	165900	192978355	1893	1893	1893	1893	0
141	20250331	165800	192978355	1893	1893	1893	1893	0
142	20250331	165700	192978355	1893	1893	1893	1893	0
143	20250331	165600	192978355	1893	1893	1893	1893	0
144	20250331	165500	192978355	1893	1893	1893	1893	0
145	20250331	165400	192978355	1893	1893	1893	1893	0
146	20250331	165300	192978355	1893	1893	1893	1893	0
147	20250331	165200	192978355	1893	1893	1893	1893	0
148	20250331	165100	192978355	1893	1893	1893	1893	0
149	20250331	165000	192978355	1893	1893	1893	1893	0
150	20250331	164900	192978355	1893	1893	1893	1893	0
151	20250331	164800	192978355	1893	1893	1893	1893	0
152	20250331	164700	192978355	1893	1893	1893	1893	734
153	20250331	164600	192978355	1893	1893	1893	1893	0
154	20250331	164500	192978355	1893	1893	1893	1893	0
155	20250331	164400	192978355	1893	1893	1893	1893	0
156	20250331	164300	192978355	1893	1893	1893	1893	0
157	20250331	164200	192978355	1893	1893	1893	1893	0
158	20250331	164100	192978355	1893	1893	1893	1893	0
159	20250331	164000	192978355	1893	1893	1893	1893	0
160	20250331	163900	192978355	1893	1893	1893	1893	0
161	20250331	163800	192978355	1893	1893	1893	1893	0
162	20250331	163700	192978355	1893	1893	1893	1893	0
163	20250331	163600	192978355	1893	1893	1893	1893	0
164	20250331	163500	192978355	1893	1893	1893	1893	0
165	20250331	163400	192978355	1893	1893	1893	1893	0
166	20250331	163300	192978355	1893	1893	1893	1893	0
167	20250331	163200	192978355	1893	1893	1893	1893	0
168	20250331	163100	192978355	1893	1893	1893	1893	0
169	20250331	163000	192978355	1893	1893	1893	1893	0
170	20250331	162900	192978355	1893	1893	1893	1893	0
171	20250331	162800	192978355	1893	1893	1893	1893	0
172	20250331	162700	192978355	1893	1893	1893	1893	0
173	20250331	162600	192978355	1893	1893	1893	1893	0
174	20250331	162500	192978355	1893	1893	1893	1893	0
175	20250331	162400	192978355	1893	1893	1893	1893	0
176	20250331	162300	192978355	1893	1893	1893	1893	0
177	20250331	162200	192978355	1893	1893	1893	1893	0
178	20250331	162100	192978355	1893	1893	1893	1893	0
179	20250331	162000	192978355	1893	1893	1893	1893	0
180	20250331	161900	192978355	1893	1893	1893	1893	0
181	20250331	161800	192978355	1893	1893	1893	1893	0
182	20250331	161700	192978355	1893	1893	1893	1893	734
183	20250331	161600	192978355	1893	1893	1893	1893	0
184	20250331	161500	192978355	1893	1893	1893	1893	0
185	20250331	161400	192978355	1893	1893	1893	1893	0
186	20250331	161300	192978355	1893	1893	1893	1893	0
187	20250331	161200	192978355	1893	1893	1893	1893	0
188	20250331	161100	192978355	1893	1893	1893	1893	0
189	20250331	161000	192978355	1893	1893	1893	1893	0
190	20250331	160900	192978355	1893	1893	1893	1893	0
191	20250331	160800	192978355	1893	1893	1893	1893	0
192	20250331	160700	192978355	1893	1893	1893	1893	0
193	20250331	160600	192978355	1893	1893	1893	1893	0
194	20250331	160500	192978355	1893	1893	1893	1893	0
195	20250331	160400	192978355	1893	1893	1893	1893	0
196	20250331	160300	192978355	1893	1893	1893	1893	0
197	20250331	160200	192978355	1893	1893	1893	1893	0
198	20250331	160100	192978355	1893	1893	1893	1893	0
199	20250331	160000	192978355	1893	1893	1893	1893	0
200	20250331	155900	192978355	1893	1893	1893	1893	0
201	20250331	155800	192978355	1893	1893	1893	1893	0
202	20250331	155700	192978355	1893	1893	1893	1893	0
203	20250331	155600	192978355	1893	1893	1893	1893	0
204	20250331	155500	192978355	1893	1893	1893	1893	0
205	20250331	155400	192978355	1893	1893	1893	1893	0
206	20250331	155300	192978355	1893	1893	1893	1893	0
207	20250331	155200	192978355	1893	1893	1893	1893	0
208	20250331	155100	192978355	1893	1893	1893	1893	0
209	20250331	155000	192978355	1893	1893	1893	1893	0
210	20250331	154900	192978355	1893	1893	1893	1893	0
211	20250331	154800	192978355	1893	1893	1893	1893	0
212	20250331	154700	192978355	1893	1893	1893	1893	734
213	20250331	154600	192978355	1893	1893	1893	1893	0
214	20250331	154500	192978355	1893	1893	1893	1893	0
215	20250331	154400	192978355	1893	1893	1893	1893	0
216	20250331	154300	192978355	1893	1893	1893	1893	0
217	20250331	154200	192978355	1893	1893	1893	1893	0
218	20250331	154100	192978355	1893	1893	1893	1893	0
219	20250331	154000	192978355	1893	1893	1893	1893	0
220	20250331	153900	192978355	1893	1893	1893	1893	0
221	20250331	153800	192978355	1893	1893	1893	1893	0
222	20250331	153700	192978355	1893	1893	1893	1893	0
223	20250331	153600	192978355	1893	1893	1893	1893	0
224	20250331	153500	192978355	1893	1893	1893	1893	0
225	20250331	153400	192978355	1893	1893	1893	1893	0
226	20250331	153300	192978355	1893	1893	1893	1893	0
227	20250331	153200	192978355	1893	1893	1893	1893	0
228	20250331	153100	192978355	1893	1893	1893	1893	0
229	20250331	153000	192978355	1893	1893	1893	1893	734
230	20250331	152900	191588893	1893	1893	1893	1893	0
231	20250331	152800	191588893	1893	1893	1893	1893	0
232	20250331	152700	191588893	1893	1893	1893	1893	0
233	20250331	152600	191588893	1893	1893	1893	1893	0
234	20250331	152500	191588893	1893	1893	1893	1893	0
235	20250331	152400	191588893	1893	1893	1893	1893	0
236	20250331	152300	191588893	1893	1893	1893	1893	0
237	20250331	152200	191588893	1893	1893	1893	1893	0
238	20250331	152100	191588893	1893	1893	1893	1893	0
239	20250331	152000	191588893	1893	1893	1893	1893	0
240	20250331	151900	191588893	1893	1893	1893	1893	0
241	20250331	151800	191588893	1893	1893	1893	1893	0
242	20250331	151700	191588893	1893	1893	1893	1893	1
243	20250331	151600	191587000	1879	1879	1894	1879	84
244	20250331	151500	191429149	1896	1896	1896	1896	0
245	20250331	151400	191429149	1896	1896	1896	1896	0
246	20250331	151300	191429149	1896	1896	1896	1896	0
247	20250331	151200	191429149	1896	1896	1896	1896	2
248	20250331	151100	191425357	1897	1888	1897	1888	275
249	20250331	151000	190905692	1888	1888	1888	1888	0
250	20250331	150900	190905692	1888	1888	1888	1888	0
251	20250331	150800	190905692	1888	1888	1888	1888	0
252	20250331	150700	190905692	1888	1888	1888	1888	0
253	20250331	150600	190905692	1888	1888	1888	1888	12
254	20250331	150500	190883036	1890	1890	1890	1890	0
255	20250331	150400	190883036	1890	1890	1890	1890	10
256	20250331	150300	190864136	1885	1885	1885	1885	0
257	20250331	150200	190864136	1885	1892	1892	1885	138
258	20250331	150100	190603936	1892	1892	1892	1892	0
259	20250331	150000	190603936	1892	1892	1892	1892	0
260	20250331	145900	190603936	1892	1892	1892	1892	127
261	20250331	145800	190363652	1900	1900	1900	1900	0
262	20250331	145700	190363652	1900	1900	1900	1900	0
263	20250331	145600	190363652	1900	1905	1905	1900	333
264	20250331	145500	189730397	1910	1895	1910	1895	530
265	20250331	145400	188725984	1895	1895	1895	1895	126
266	20250331	145300	188487214	1890	1888	1890	1888	1002
267	20250331	145200	186594240	1888	1888	1888	1888	0
268	20250331	145100	186594240	1888	1888	1888	1888	0
269	20250331	145000	186594240	1888	1888	1888	1888	0
270	20250331	144900	186594240	1888	1888	1888	1888	0
271	20250331	144800	186594240	1888	1888	1888	1888	0
272	20250331	144700	186594240	1888	1888	1888	1888	0
273	20250331	144600	186594240	1888	1888	1888	1888	0
274	20250331	144500	186594240	1888	1888	1888	1888	0
275	20250331	144400	186594240	1888	1888	1888	1888	0
276	20250331	144300	186594240	1888	1888	1888	1888	0
277	20250331	144200	186594240	1888	1888	1888	1888	0
278	20250331	144100	186594240	1888	1877	1888	1877	1103
279	20250331	144000	184520686	1877	1877	1877	1877	0
280	20250331	143900	184520686	1877	1877	1877	1877	0
281	20250331	143800	184520686	1877	1877	1877	1877	0
282	20250331	143700	184520686	1877	1874	1877	1874	104
283	20250331	143600	184325786	1873	1873	1873	1873	1
284	20250331	143500	184323913	1872	1872	1872	1872	0
285	20250331	143400	184323913	1872	1872	1872	1872	0
286	20250331	143300	184323913	1872	1872	1872	1872	1
287	20250331	143200	184322041	1870	1870	1870	1870	0
288	20250331	143100	184322041	1870	1870	1870	1870	10
289	20250331	143000	184303341	1870	1870	1870	1870	0
290	20250331	142900	184303341	1870	1870	1870	1870	20
291	20250331	142800	184265941	1873	1873	1873	1873	0
292	20250331	142700	184265941	1873	1870	1873	1870	1434
293	20250331	142600	181582075	1872	1872	1872	1872	0
294	20250331	142500	181582075	1872	1872	1872	1872	0
295	20250331	142400	181582075	1872	1872	1872	1872	0
296	20250331	142300	181582075	1872	1872	1872	1872	5
297	20250331	142200	181572715	1872	1872	1872	1872	1
298	20250331	142100	181570843	1861	1865	1865	1861	654
299	20250331	142000	180351811	1865	1871	1871	1865	3800
300	20250331	141900	173257049	1873	1873	1873	1873	1199
301	20250331	141800	171011322	1874	1874	1874	1874	0
302	20250331	141700	171011322	1874	1878	1878	1874	1357
303	20250331	141600	168468090	1887	1887	1887	1887	0
304	20250331	141500	168468090	1887	1887	1887	1887	0
305	20250331	141400	168468090	1887	1887	1887	1887	0
306	20250331	141300	168468090	1887	1887	1887	1887	0
307	20250331	141200	168468090	1887	1887	1887	1887	0
308	20250331	141100	168468090	1887	1878	1887	1878	136
309	20250331	141000	168212673	1878	1878	1878	1878	0
310	20250331	140900	168212673	1878	1878	1878	1878	0
311	20250331	140800	168212673	1878	1878	1878	1878	0
312	20250331	140700	168212673	1878	1878	1878	1878	1
313	20250331	140600	168210795	1869	1869	1869	1869	0
314	20250331	140500	168210795	1869	1869	1869	1869	0
315	20250331	140400	168210795	1869	1869	1869	1869	0
316	20250331	140300	168210795	1869	1869	1869	1869	0
317	20250331	140200	168210795	1869	1869	1869	1869	2
318	20250331	140100	168207057	1878	1878	1878	1878	0
319	20250331	140000	168207057	1878	1878	1878	1878	123
320	20250331	135900	167976063	1878	1878	1878	1878	0
321	20250331	135800	167976063	1878	1878	1878	1878	0
322	20250331	135700	167976063	1878	1878	1878	1878	0
323	20250331	135600	167976063	1878	1878	1878	1878	0
324	20250331	135500	167976063	1878	1878	1878	1878	0
325	20250331	135400	167976063	1878	1878	1878	1878	0
326	20250331	135300	167976063	1878	1878	1878	1878	0
327	20250331	135200	167976063	1878	1878	1878	1878	0
328	20250331	135100	167976063	1878	1878	1878	1878	0
329	20250331	135000	167976063	1878	1878	1878	1878	0
330	20250331	134900	167976063	1878	1878	1878	1878	0
331	20250331	134800	167976063	1878	1878	1878	1878	0
332	20250331	134700	167976063	1878	1878	1878	1878	19
333	20250331	134600	167940381	1878	1878	1878	1878	8
334	20250331	134500	167925357	1878	1869	1878	1869	244
335	20250331	134400	167469312	1869	1869	1869	1869	0
336	20250331	134300	167469312	1869	1869	1869	1869	5
337	20250331	134200	167459967	1869	1869	1869	1869	5
338	20250331	134100	167450622	1866	1866	1866	1866	0
339	20250331	134000	167450622	1866	1867	1867	1866	27
340	20250331	133900	167400225	1869	1869	1869	1869	0
341	20250331	133800	167400225	1869	1869	1869	1869	0
342	20250331	133700	167400225	1869	1869	1869	1869	0
343	20250331	133600	167400225	1869	1869	1869	1869	1
344	20250331	133500	167398356	1866	1866	1866	1866	0
345	20250331	133400	167398356	1866	1866	1866	1866	0
346	20250331	133300	167398356	1866	1866	1866	1866	0
347	20250331	133200	167398356	1866	1866	1866	1866	11
348	20250331	133100	167377830	1865	1865	1865	1865	0
349	20250331	133000	167377830	1865	1865	1865	1865	0
350	20250331	132900	167377830	1865	1866	1866	1865	199
351	20250331	132800	167006691	1865	1865	1865	1865	0
352	20250331	132700	167006691	1865	1865	1865	1865	0
353	20250331	132600	167006691	1865	1865	1865	1865	0
354	20250331	132500	167006691	1865	1865	1865	1865	0
355	20250331	132400	167006691	1865	1865	1865	1865	0
356	20250331	132300	167006691	1865	1865	1865	1865	0
357	20250331	132200	167006691	1865	1865	1865	1865	0
358	20250331	132100	167006691	1865	1865	1865	1865	0
359	20250331	132000	167006691	1865	1865	1865	1865	50
360	20250331	131900	166913441	1865	1865	1865	1865	0
361	20250331	131800	166913441	1865	1874	1874	1865	201
362	20250331	131700	166538561	1867	1867	1867	1867	0
363	20250331	131600	166538561	1867	1867	1867	1867	1
364	20250331	131500	166536694	1867	1867	1867	1867	0
365	20250331	131400	166536694	1867	1867	1867	1867	19
366	20250331	131300	166501221	1868	1868	1868	1868	0
367	20250331	131200	166501221	1868	1868	1868	1868	0
368	20250331	131100	166501221	1868	1870	1870	1868	312
369	20250331	131000	165918083	1871	1871	1871	1871	0
370	20250331	130900	165918083	1871	1871	1871	1871	0
371	20250331	130800	165918083	1871	1871	1871	1871	0
372	20250331	130700	165918083	1871	1873	1873	1871	53
373	20250331	130600	165818877	1873	1873	1873	1873	0
374	20250331	130500	165818877	1873	1873	1873	1873	0
375	20250331	130400	165818877	1873	1873	1873	1873	0
376	20250331	130300	165818877	1873	1873	1873	1873	0
377	20250331	130200	165818877	1873	1873	1873	1873	0
378	20250331	130100	165818877	1873	1874	1874	1873	101
379	20250331	130000	165629613	1875	1875	1875	1875	0
380	20250331	125900	165629613	1875	1875	1875	1875	0
381	20250331	125800	165629613	1875	1875	1875	1875	0
382	20250331	125700	165629613	1875	1875	1875	1875	0
383	20250331	125600	165629613	1875	1875	1875	1875	0
384	20250331	125500	165629613	1875	1875	1875	1875	0
385	20250331	125400	165629613	1875	1875	1875	1875	0
386	20250331	125300	165629613	1875	1875	1875	1875	0
387	20250331	125200	165629613	1875	1875	1875	1875	0
388	20250331	125100	165629613	1875	1875	1875	1875	0
389	20250331	125000	165629613	1875	1875	1875	1875	7
390	20250331	124900	165616488	1875	1875	1875	1875	0
391	20250331	124800	165616488	1875	1876	1876	1875	2
392	20250331	124700	165612737	1877	1877	1877	1877	0
393	20250331	124600	165612737	1877	1877	1877	1877	0
394	20250331	124500	165612737	1877	1877	1877	1877	0
395	20250331	124400	165612737	1877	1877	1877	1877	1
396	20250331	124300	165610860	1878	1878	1878	1878	0
397	20250331	124200	165610860	1878	1878	1878	1878	0
398	20250331	124100	165610860	1878	1878	1878	1878	0
399	20250331	124000	165610860	1878	1878	1878	1878	0
400	20250331	123900	165610860	1878	1878	1878	1878	96
401	20250331	123800	165430572	1878	1878	1878	1878	0
402	20250331	123700	165430572	1878	1878	1878	1878	0
403	20250331	123600	165430572	1878	1878	1878	1878	0
404	20250331	123500	165430572	1878	1878	1878	1878	0
405	20250331	123400	165430572	1878	1878	1878	1878	6
406	20250331	123300	165419304	1878	1878	1878	1878	0
407	20250331	123200	165419304	1878	1878	1878	1878	3
408	20250331	123100	165413670	1877	1877	1877	1877	0
409	20250331	123000	165413670	1877	1877	1877	1877	0
410	20250331	122900	165413670	1877	1877	1877	1877	1000
411	20250331	122800	163536670	1878	1878	1878	1878	0
412	20250331	122700	163536670	1878	1878	1878	1878	0
413	20250331	122600	163536670	1878	1878	1878	1878	0
414	20250331	122500	163536670	1878	1878	1878	1878	0
415	20250331	122400	163536670	1878	1878	1878	1878	0
416	20250331	122300	163536670	1878	1878	1878	1878	0
417	20250331	122200	163536670	1878	1878	1878	1878	0
418	20250331	122100	163536670	1878	1878	1878	1878	0
419	20250331	122000	163536670	1878	1878	1878	1878	0
420	20250331	121900	163536670	1878	1878	1878	1878	0
421	20250331	121800	163536670	1878	1878	1878	1878	1
422	20250331	121700	163534792	1865	1876	1876	1865	7000
423	20250331	121600	150467085	1888	1888	1888	1888	9
424	20250331	121500	150450093	1887	1887	1887	1887	0
425	20250331	121400	150450093	1887	1887	1887	1887	0
426	20250331	121300	150450093	1887	1887	1887	1887	1
427	20250331	121200	150448206	1887	1887	1887	1887	0
428	20250331	121100	150448206	1887	1887	1887	1887	0
429	20250331	121000	150448206	1887	1887	1887	1887	0
430	20250331	120900	150448206	1887	1887	1887	1887	200
431	20250331	120800	150070806	1888	1888	1888	1888	1
432	20250331	120700	150068918	1869	1869	1869	1869	0
433	20250331	120600	150068918	1869	1889	1889	1869	109
434	20250331	120500	149865175	1872	1891	1891	1872	16
435	20250331	120400	149835204	1879	1869	1879	1869	1003
436	20250331	120300	147950597	1879	1879	1879	1879	71
437	20250331	120200	147817188	1879	1879	1879	1879	0
438	20250331	120100	147817188	1879	1869	1879	1865	6501
439	20250331	120000	135690160	1882	1882	1882	1882	0
440	20250331	115900	135690160	1882	1873	1882	1869	3002
441	20250331	115800	130075161	1882	1882	1882	1882	0
442	20250331	115700	130075161	1882	1882	1882	1882	1
443	20250331	115600	130073279	1873	1878	1878	1873	2868
444	20250331	115500	124697586	1882	1882	1882	1882	0
445	20250331	115400	124697586	1882	1882	1882	1882	1
446	20250331	115300	124695704	1875	1875	1875	1875	0
447	20250331	115200	124695704	1875	1875	1875	1875	200
448	20250331	115100	124320704	1882	1882	1882	1882	0
449	20250331	115000	124320704	1882	1882	1882	1882	0
450	20250331	114900	124320704	1882	1882	1882	1882	0
451	20250331	114800	124320704	1882	1882	1882	1882	0
452	20250331	114700	124320704	1882	1882	1882	1882	31
453	20250331	114600	124262362	1882	1882	1882	1882	31
454	20250331	114500	124204020	1874	1874	1874	1874	0
455	20250331	114400	124204020	1874	1874	1874	1874	34
456	20250331	114300	124140304	1882	1882	1882	1882	1
457	20250331	114200	124138422	1881	1881	1881	1881	0
458	20250331	114100	124138422	1881	1881	1881	1881	0
459	20250331	114000	124138422	1881	1881	1881	1881	0
460	20250331	113900	124138422	1881	1881	1881	1881	0
461	20250331	113800	124138422	1881	1881	1881	1881	0
462	20250331	113700	124138422	1881	1881	1881	1881	26
463	20250331	113600	124089516	1881	1881	1881	1881	0
464	20250331	113500	124089516	1881	1881	1881	1881	0
465	20250331	113400	124089516	1881	1881	1881	1881	5
466	20250331	113300	124080111	1881	1881	1881	1881	0
467	20250331	113200	124080111	1881	1881	1881	1881	0
468	20250331	113100	124080111	1881	1881	1881	1881	0
469	20250331	113000	124080111	1881	1881	1881	1881	0
470	20250331	112900	124080111	1881	1881	1881	1881	54
471	20250331	112800	123978537	1881	1881	1881	1881	0
472	20250331	112700	123978537	1881	1881	1881	1881	1
473	20250331	112600	123976656	1870	1871	1871	1870	1569
474	20250331	112500	121042229	1871	1874	1874	1871	250
475	20250331	112400	120574240	1874	1873	1874	1873	1361
476	20250331	112300	118024760	1873	1873	1873	1873	11
477	20250331	112200	118004157	1873	1873	1873	1873	11
478	20250331	112100	117983554	1873	1873	1873	1873	0
479	20250331	112000	117983554	1873	1873	1873	1873	0
480	20250331	111900	117983554	1873	1873	1873	1873	0
481	20250331	111800	117983554	1873	1873	1873	1873	500
482	20250331	111700	117047054	1874	1874	1874	1874	673
483	20250331	111600	115785852	1874	1874	1874	1874	0
484	20250331	111500	115785852	1874	1884	1884	1874	471
485	20250331	111400	114903058	1875	1876	1876	1875	24
486	20250331	111300	114858048	1875	1875	1875	1875	0
487	20250331	111200	114858048	1875	1875	1875	1875	0
488	20250331	111100	114858048	1875	1875	1875	1875	0
489	20250331	111000	114858048	1875	1875	1875	1875	0
490	20250331	110900	114858048	1875	1880	1880	1875	2905
491	20250331	110800	109409708	1880	1880	1880	1880	0
492	20250331	110700	109409708	1880	1880	1880	1880	0
493	20250331	110600	109409708	1880	1880	1880	1880	0
494	20250331	110500	109409708	1880	1880	1880	1880	0
495	20250331	110400	109409708	1880	1880	1880	1880	0
496	20250331	110300	109409708	1880	1880	1880	1880	0
497	20250331	110200	109409708	1880	1893	1893	1880	185
498	20250331	110100	109061895	1900	1900	1900	1900	0
499	20250331	110000	109061895	1900	1900	1900	1900	0
500	20250331	105900	109061895	1900	1900	1900	1900	0
501	20250331	105800	109061895	1900	1900	1900	1900	0
502	20250331	105700	109061895	1900	1900	1900	1900	0
503	20250331	105600	109061895	1900	1900	1900	1900	0
504	20250331	105500	109061895	1900	1900	1900	1900	0
505	20250331	105400	109061895	1900	1900	1900	1900	0
506	20250331	105300	109061895	1900	1895	1900	1883	2001
507	20250331	105200	105284665	1896	1896	1896	1896	0
508	20250331	105100	105284665	1896	1896	1896	1896	0
509	20250331	105000	105284665	1896	1896	1896	1896	826
510	20250331	104900	103718569	1909	1909	1909	1909	1
511	20250331	104800	103716660	1896	1896	1896	1896	0
512	20250331	104700	103716660	1896	1896	1896	1896	0
513	20250331	104600	103716660	1896	1896	1896	1896	0
514	20250331	104500	103716660	1896	1896	1896	1896	114
515	20250331	104400	103500516	1909	1909	1909	1909	0
516	20250331	104300	103500516	1909	1897	1909	1896	35
517	20250331	104200	103434140	1910	1910	1910	1910	0
518	20250331	104100	103434140	1910	1910	1910	1910	1000
519	20250331	104000	101524140	1910	1910	1910	1910	1
520	20250331	103900	101522230	1900	1905	1905	1900	554
521	20250331	103800	100469610	1910	1910	1910	1910	0
522	20250331	103700	100469610	1910	1910	1910	1905	1004
523	20250331	103600	98556970	1906	1906	1906	1906	0
524	20250331	103500	98556970	1906	1906	1906	1906	10
525	20250331	103400	98537910	1908	1908	1908	1908	0
526	20250331	103300	98537910	1908	1908	1908	1908	0
527	20250331	103200	98537910	1908	1908	1908	1908	0
528	20250331	103100	98537910	1908	1908	1908	1908	0
529	20250331	103000	98537910	1908	1908	1908	1908	51
530	20250331	102900	98440602	1910	1910	1910	1910	0
531	20250331	102800	98440602	1910	1910	1910	1910	10
532	20250331	102700	98421502	1910	1910	1910	1910	0
533	20250331	102600	98421502	1910	1910	1910	1910	0
534	20250331	102500	98421502	1910	1910	1910	1910	101
535	20250331	102400	98228592	1910	1910	1910	1910	0
536	20250331	102300	98228592	1910	1910	1910	1910	0
537	20250331	102200	98228592	1910	1910	1910	1910	191
538	20250331	102100	97863782	1910	1910	1910	1910	10
539	20250331	102000	97844682	1906	1906	1906	1906	0
540	20250331	101900	97844682	1906	1906	1906	1906	32
541	20250331	101800	97783690	1906	1906	1906	1906	11
542	20250331	101700	97762724	1906	1906	1906	1906	21
543	20250331	101600	97722698	1910	1910	1910	1910	0
544	20250331	101500	97722698	1910	1910	1910	1910	0
545	20250331	101400	97722698	1910	1910	1910	1910	0
546	20250331	101300	97722698	1910	1910	1910	1910	500
547	20250331	101200	96767698	1909	1900	1909	1900	372
548	20250331	101100	96060864	1900	1900	1900	1900	200
549	20250331	101000	95680864	1900	1894	1900	1894	7992
550	20250331	100900	80543416	1894	1894	1894	1894	200
551	20250331	100800	80164616	1893	1893	1893	1893	0
552	20250331	100700	80164616	1893	1893	1893	1893	6
553	20250331	100600	80153258	1894	1894	1894	1894	0
554	20250331	100500	80153258	1894	1894	1894	1894	0
555	20250331	100400	80153258	1894	1894	1894	1894	0
556	20250331	100300	80153258	1894	1894	1894	1894	0
557	20250331	100200	80153258	1894	1894	1894	1894	1
558	20250331	100100	80151364	1885	1885	1885	1885	0
559	20250331	100000	80151364	1885	1885	1885	1885	745
560	20250331	095900	78747039	1885	1885	1885	1885	0
561	20250331	095800	78747039	1885	1885	1885	1885	33
562	20250331	095700	78684834	1885	1885	1885	1885	0
563	20250331	095600	78684834	1885	1885	1885	1885	1
564	20250331	095500	78682949	1882	1882	1882	1882	0
565	20250331	095400	78682949	1882	1882	1882	1882	0
566	20250331	095300	78682949	1882	1882	1882	1882	1
567	20250331	095200	78681067	1885	1885	1885	1885	6
568	20250331	095100	78669757	1885	1885	1885	1885	56
569	20250331	095000	78564197	1885	1884	1885	1884	2003
570	20250331	094900	74788600	1885	1874	1885	1874	6
571	20250331	094800	74777301	1874	1886	1886	1874	1001
572	20250331	094700	72895427	1887	1887	1887	1887	0
573	20250331	094600	72895427	1887	1875	1887	1875	70
574	20250331	094500	72764165	1875	1875	1875	1875	235
575	20250331	094400	72323540	1875	1875	1875	1875	1
576	20250331	094300	72321665	1875	1875	1875	1875	500
577	20250331	094200	71384165	1875	1880	1880	1873	335
578	20250331	094100	70756108	1893	1875	1894	1875	106
579	20250331	094000	70555804	1870	1870	1870	1870	119
580	20250331	093900	70333274	1870	1870	1870	1870	281
581	20250331	093800	69807804	1875	1875	1875	1875	0
582	20250331	093700	69807804	1875	1874	1875	1874	2020
583	20250331	093600	66020453	1874	1874	1874	1874	115
584	20250331	093500	65804943	1874	1874	1874	1874	5
585	20250331	093400	65795573	1865	1870	1870	1865	837
586	20250331	093300	64232000	1869	1870	1893	1869	962
587	20250331	093200	62432785	1870	1877	1878	1870	7317
588	20250331	093100	48746578	1878	1880	1880	1878	166
589	20250331	093000	48434620	1880	1880	1894	1880	467
590	20250331	092900	47551135	1894	1894	1894	1894	11
591	20250331	092800	47530301	1879	1880	1880	1879	2012
592	20250331	092700	43749193	1880	1884	1884	1880	1237
593	20250331	092600	41422345	1894	1894	1894	1894	1
594	20250331	092500	41420451	1884	1884	1884	1884	0
595	20250331	092400	41420451	1884	1880	1884	1880	123
596	20250331	092300	41189183	1880	1880	1881	1880	701
597	20250331	092200	39871198	1894	1894	1894	1894	0
598	20250331	092100	39871198	1894	1880	1894	1880	837
599	20250331	092000	38297624	1880	1880	1880	1880	2000
600	20250331	091900	34537624	1880	1880	1880	1880	420
601	20250331	091800	33748024	1896	1896	1896	1896	0
602	20250331	091700	33748024	1896	1896	1896	1896	0
603	20250331	091600	33748024	1896	1896	1896	1896	0
604	20250331	091500	33748024	1896	1883	1896	1880	3949
605	20250331	091400	26317830	1899	1899	1899	1899	1
606	20250331	091300	26315931	1899	1894	1900	1880	917
607	20250331	091200	24581059	1880	1880	1880	1880	0
608	20250331	091100	24581059	1880	1880	1880	1880	137
609	20250331	091000	24323499	1880	1880	1880	1880	0
610	20250331	090900	24323499	1880	1889	1889	1880	1652
611	20250331	090800	21206103	1908	1908	1908	1908	300
612	20250331	090700	20633703	1908	1888	1908	1888	509
613	20250331	090600	19671953	1888	1888	1888	1888	0
614	20250331	090500	19671953	1888	1880	1890	1879	4747
615	20250331	090400	10744790	1880	1900	1900	1880	1434
616	20250331	090300	8029280	1910	1910	1910	1910	561
617	20250331	090200	6957770	1915	1915	1915	1915	2937
618	20250331	090100	1333415	1919	1919	1919	1919	85
619	20250331	090000	1170300	1895	1920	1920	1895	612