KissMeData/134580/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	201800	78813733	1931	1931	1931	1931	403
3	20250331	201700	78813733	1931	1931	1931	1931	0
4	20250331	201600	78813733	1931	1931	1931	1931	0
5	20250331	201500	78813733	1931	1931	1931	1931	0
6	20250331	201400	78813733	1931	1931	1931	1931	0
7	20250331	201300	78813733	1931	1931	1931	1931	0
8	20250331	201200	78813733	1931	1931	1931	1931	0
9	20250331	201100	78813733	1931	1931	1931	1931	0
10	20250331	201000	78813733	1931	1931	1931	1931	0
11	20250331	200900	78813733	1931	1931	1931	1931	0
12	20250331	200800	78813733	1931	1931	1931	1931	0
13	20250331	200700	78813733	1931	1931	1931	1931	0
14	20250331	200600	78813733	1931	1931	1931	1931	0
15	20250331	200500	78813733	1931	1931	1931	1931	0
16	20250331	200400	78813733	1931	1931	1931	1931	0
17	20250331	200300	78813733	1931	1931	1931	1931	0
18	20250331	200200	78813733	1931	1931	1931	1931	0
19	20250331	200100	78813733	1931	1931	1931	1931	0
20	20250331	200000	78813733	1931	1931	1931	1931	0
21	20250331	195900	78813733	1931	1931	1931	1931	0
22	20250331	195800	78813733	1931	1931	1931	1931	0
23	20250331	195700	78813733	1931	1931	1931	1931	0
24	20250331	195600	78813733	1931	1931	1931	1931	0
25	20250331	195500	78813733	1931	1931	1931	1931	0
26	20250331	195400	78813733	1931	1931	1931	1931	0
27	20250331	195300	78813733	1931	1931	1931	1931	0
28	20250331	195200	78813733	1931	1931	1931	1931	0
29	20250331	195100	78813733	1931	1931	1931	1931	0
30	20250331	195000	78813733	1931	1931	1931	1931	0
31	20250331	194900	78813733	1931	1931	1931	1931	0
32	20250331	194800	78813733	1931	1931	1931	1931	403
33	20250331	194700	78813733	1931	1931	1931	1931	0
34	20250331	194600	78813733	1931	1931	1931	1931	0
35	20250331	194500	78813733	1931	1931	1931	1931	0
36	20250331	194400	78813733	1931	1931	1931	1931	0
37	20250331	194300	78813733	1931	1931	1931	1931	0
38	20250331	194200	78813733	1931	1931	1931	1931	0
39	20250331	194100	78813733	1931	1931	1931	1931	0
40	20250331	194000	78813733	1931	1931	1931	1931	0
41	20250331	193900	78813733	1931	1931	1931	1931	0
42	20250331	193800	78813733	1931	1931	1931	1931	0
43	20250331	193700	78813733	1931	1931	1931	1931	0
44	20250331	193600	78813733	1931	1931	1931	1931	0
45	20250331	193500	78813733	1931	1931	1931	1931	0
46	20250331	193400	78813733	1931	1931	1931	1931	0
47	20250331	193300	78813733	1931	1931	1931	1931	0
48	20250331	193200	78813733	1931	1931	1931	1931	0
49	20250331	193100	78813733	1931	1931	1931	1931	0
50	20250331	193000	78813733	1931	1931	1931	1931	0
51	20250331	192900	78813733	1931	1931	1931	1931	0
52	20250331	192800	78813733	1931	1931	1931	1931	0
53	20250331	192700	78813733	1931	1931	1931	1931	0
54	20250331	192600	78813733	1931	1931	1931	1931	0
55	20250331	192500	78813733	1931	1931	1931	1931	0
56	20250331	192400	78813733	1931	1931	1931	1931	0
57	20250331	192300	78813733	1931	1931	1931	1931	0
58	20250331	192200	78813733	1931	1931	1931	1931	0
59	20250331	192100	78813733	1931	1931	1931	1931	0
60	20250331	192000	78813733	1931	1931	1931	1931	0
61	20250331	191900	78813733	1931	1931	1931	1931	0
62	20250331	191800	78813733	1931	1931	1931	1931	403
63	20250331	191700	78813733	1931	1931	1931	1931	0
64	20250331	191600	78813733	1931	1931	1931	1931	0
65	20250331	191500	78813733	1931	1931	1931	1931	0
66	20250331	191400	78813733	1931	1931	1931	1931	0
67	20250331	191300	78813733	1931	1931	1931	1931	0
68	20250331	191200	78813733	1931	1931	1931	1931	0
69	20250331	191100	78813733	1931	1931	1931	1931	0
70	20250331	191000	78813733	1931	1931	1931	1931	0
71	20250331	190900	78813733	1931	1931	1931	1931	0
72	20250331	190800	78813733	1931	1931	1931	1931	0
73	20250331	190700	78813733	1931	1931	1931	1931	0
74	20250331	190600	78813733	1931	1931	1931	1931	0
75	20250331	190500	78813733	1931	1931	1931	1931	0
76	20250331	190400	78813733	1931	1931	1931	1931	0
77	20250331	190300	78813733	1931	1931	1931	1931	0
78	20250331	190200	78813733	1931	1931	1931	1931	0
79	20250331	190100	78813733	1931	1931	1931	1931	0
80	20250331	190000	78813733	1931	1931	1931	1931	0
81	20250331	185900	78813733	1931	1931	1931	1931	0
82	20250331	185800	78813733	1931	1931	1931	1931	0
83	20250331	185700	78813733	1931	1931	1931	1931	0
84	20250331	185600	78813733	1931	1931	1931	1931	0
85	20250331	185500	78813733	1931	1931	1931	1931	0
86	20250331	185400	78813733	1931	1931	1931	1931	0
87	20250331	185300	78813733	1931	1931	1931	1931	0
88	20250331	185200	78813733	1931	1931	1931	1931	0
89	20250331	185100	78813733	1931	1931	1931	1931	0
90	20250331	185000	78813733	1931	1931	1931	1931	0
91	20250331	184900	78813733	1931	1931	1931	1931	0
92	20250331	184800	78813733	1931	1931	1931	1931	403
93	20250331	184700	78813733	1931	1931	1931	1931	0
94	20250331	184600	78813733	1931	1931	1931	1931	0
95	20250331	184500	78813733	1931	1931	1931	1931	0
96	20250331	184400	78813733	1931	1931	1931	1931	0
97	20250331	184300	78813733	1931	1931	1931	1931	0
98	20250331	184200	78813733	1931	1931	1931	1931	0
99	20250331	184100	78813733	1931	1931	1931	1931	0
100	20250331	184000	78813733	1931	1931	1931	1931	0
101	20250331	183900	78813733	1931	1931	1931	1931	0
102	20250331	183800	78813733	1931	1931	1931	1931	0
103	20250331	183700	78813733	1931	1931	1931	1931	0
104	20250331	183600	78813733	1931	1931	1931	1931	0
105	20250331	183500	78813733	1931	1931	1931	1931	0
106	20250331	183400	78813733	1931	1931	1931	1931	0
107	20250331	183300	78813733	1931	1931	1931	1931	0
108	20250331	183200	78813733	1931	1931	1931	1931	0
109	20250331	183100	78813733	1931	1931	1931	1931	0
110	20250331	183000	78813733	1931	1931	1931	1931	0
111	20250331	182900	78813733	1931	1931	1931	1931	0
112	20250331	182800	78813733	1931	1931	1931	1931	0
113	20250331	182700	78813733	1931	1931	1931	1931	0
114	20250331	182600	78813733	1931	1931	1931	1931	0
115	20250331	182500	78813733	1931	1931	1931	1931	0
116	20250331	182400	78813733	1931	1931	1931	1931	0
117	20250331	182300	78813733	1931	1931	1931	1931	0
118	20250331	182200	78813733	1931	1931	1931	1931	0
119	20250331	182100	78813733	1931	1931	1931	1931	0
120	20250331	182000	78813733	1931	1931	1931	1931	0
121	20250331	181900	78813733	1931	1931	1931	1931	0
122	20250331	181800	78813733	1931	1931	1931	1931	403
123	20250331	181700	78813733	1931	1931	1931	1931	0
124	20250331	181600	78813733	1931	1931	1931	1931	0
125	20250331	181500	78813733	1931	1931	1931	1931	0
126	20250331	181400	78813733	1931	1931	1931	1931	0
127	20250331	181300	78813733	1931	1931	1931	1931	0
128	20250331	181200	78813733	1931	1931	1931	1931	0
129	20250331	181100	78813733	1931	1931	1931	1931	0
130	20250331	181000	78813733	1931	1931	1931	1931	0
131	20250331	180900	78813733	1931	1931	1931	1931	0
132	20250331	180800	78813733	1931	1931	1931	1931	0
133	20250331	180700	78813733	1931	1931	1931	1931	0
134	20250331	180600	78813733	1931	1931	1931	1931	0
135	20250331	180500	78813733	1931	1931	1931	1931	0
136	20250331	180400	78813733	1931	1931	1931	1931	0
137	20250331	180300	78813733	1931	1931	1931	1931	0
138	20250331	180200	78813733	1931	1931	1931	1931	0
139	20250331	180100	78813733	1931	1931	1931	1931	0
140	20250331	180000	78813733	1931	1931	1931	1931	0
141	20250331	175900	78813733	1931	1931	1931	1931	0
142	20250331	175800	78813733	1931	1931	1931	1931	0
143	20250331	175700	78813733	1931	1931	1931	1931	0
144	20250331	175600	78813733	1931	1931	1931	1931	0
145	20250331	175500	78813733	1931	1931	1931	1931	0
146	20250331	175400	78813733	1931	1931	1931	1931	0
147	20250331	175300	78813733	1931	1931	1931	1931	0
148	20250331	175200	78813733	1931	1931	1931	1931	0
149	20250331	175100	78813733	1931	1931	1931	1931	0
150	20250331	175000	78813733	1931	1931	1931	1931	0
151	20250331	174900	78813733	1931	1931	1931	1931	0
152	20250331	174800	78813733	1931	1931	1931	1931	403
153	20250331	174700	78813733	1931	1931	1931	1931	0
154	20250331	174600	78813733	1931	1931	1931	1931	0
155	20250331	174500	78813733	1931	1931	1931	1931	0
156	20250331	174400	78813733	1931	1931	1931	1931	0
157	20250331	174300	78813733	1931	1931	1931	1931	0
158	20250331	174200	78813733	1931	1931	1931	1931	0
159	20250331	174100	78813733	1931	1931	1931	1931	0
160	20250331	174000	78813733	1931	1931	1931	1931	0
161	20250331	173900	78813733	1931	1931	1931	1931	0
162	20250331	173800	78813733	1931	1931	1931	1931	0
163	20250331	173700	78813733	1931	1931	1931	1931	0
164	20250331	173600	78813733	1931	1931	1931	1931	0
165	20250331	173500	78813733	1931	1931	1931	1931	0
166	20250331	173400	78813733	1931	1931	1931	1931	0
167	20250331	173300	78813733	1931	1931	1931	1931	0
168	20250331	173200	78813733	1931	1931	1931	1931	0
169	20250331	173100	78813733	1931	1931	1931	1931	0
170	20250331	173000	78813733	1931	1931	1931	1931	0
171	20250331	172900	78813733	1931	1931	1931	1931	0
172	20250331	172800	78813733	1931	1931	1931	1931	0
173	20250331	172700	78813733	1931	1931	1931	1931	0
174	20250331	172600	78813733	1931	1931	1931	1931	0
175	20250331	172500	78813733	1931	1931	1931	1931	0
176	20250331	172400	78813733	1931	1931	1931	1931	0
177	20250331	172300	78813733	1931	1931	1931	1931	0
178	20250331	172200	78813733	1931	1931	1931	1931	0
179	20250331	172100	78813733	1931	1931	1931	1931	0
180	20250331	172000	78813733	1931	1931	1931	1931	0
181	20250331	171900	78813733	1931	1931	1931	1931	0
182	20250331	171800	78813733	1931	1931	1931	1931	403
183	20250331	171700	78813733	1931	1931	1931	1931	0
184	20250331	171600	78813733	1931	1931	1931	1931	0
185	20250331	171500	78813733	1931	1931	1931	1931	0
186	20250331	171400	78813733	1931	1931	1931	1931	0
187	20250331	171300	78813733	1931	1931	1931	1931	0
188	20250331	171200	78813733	1931	1931	1931	1931	0
189	20250331	171100	78813733	1931	1931	1931	1931	0
190	20250331	171000	78813733	1931	1931	1931	1931	0
191	20250331	170900	78813733	1931	1931	1931	1931	0
192	20250331	170800	78813733	1931	1931	1931	1931	0
193	20250331	170700	78813733	1931	1931	1931	1931	0
194	20250331	170600	78813733	1931	1931	1931	1931	0
195	20250331	170500	78813733	1931	1931	1931	1931	0
196	20250331	170400	78813733	1931	1931	1931	1931	0
197	20250331	170300	78813733	1931	1931	1931	1931	0
198	20250331	170200	78813733	1931	1931	1931	1931	0
199	20250331	170100	78813733	1931	1931	1931	1931	0
200	20250331	170000	78813733	1931	1931	1931	1931	0
201	20250331	165900	78813733	1931	1931	1931	1931	0
202	20250331	165800	78813733	1931	1931	1931	1931	0
203	20250331	165700	78813733	1931	1931	1931	1931	0
204	20250331	165600	78813733	1931	1931	1931	1931	0
205	20250331	165500	78813733	1931	1931	1931	1931	0
206	20250331	165400	78813733	1931	1931	1931	1931	0
207	20250331	165300	78813733	1931	1931	1931	1931	0
208	20250331	165200	78813733	1931	1931	1931	1931	0
209	20250331	165100	78813733	1931	1931	1931	1931	0
210	20250331	165000	78813733	1931	1931	1931	1931	0
211	20250331	164900	78813733	1931	1931	1931	1931	0
212	20250331	164800	78813733	1931	1931	1931	1931	403
213	20250331	164700	78813733	1931	1931	1931	1931	0
214	20250331	164600	78813733	1931	1931	1931	1931	0
215	20250331	164500	78813733	1931	1931	1931	1931	0
216	20250331	164400	78813733	1931	1931	1931	1931	0
217	20250331	164300	78813733	1931	1931	1931	1931	0
218	20250331	164200	78813733	1931	1931	1931	1931	0
219	20250331	164100	78813733	1931	1931	1931	1931	0
220	20250331	164000	78813733	1931	1931	1931	1931	0
221	20250331	163900	78813733	1931	1931	1931	1931	0
222	20250331	163800	78813733	1931	1931	1931	1931	0
223	20250331	163700	78813733	1931	1931	1931	1931	0
224	20250331	163600	78813733	1931	1931	1931	1931	0
225	20250331	163500	78813733	1931	1931	1931	1931	0
226	20250331	163400	78813733	1931	1931	1931	1931	0
227	20250331	163300	78813733	1931	1931	1931	1931	0
228	20250331	163200	78813733	1931	1931	1931	1931	0
229	20250331	163100	78813733	1931	1931	1931	1931	0
230	20250331	163000	78813733	1931	1931	1931	1931	0
231	20250331	162900	78813733	1931	1931	1931	1931	0
232	20250331	162800	78813733	1931	1931	1931	1931	0
233	20250331	162700	78813733	1931	1931	1931	1931	0
234	20250331	162600	78813733	1931	1931	1931	1931	0
235	20250331	162500	78813733	1931	1931	1931	1931	0
236	20250331	162400	78813733	1931	1931	1931	1931	0
237	20250331	162300	78813733	1931	1931	1931	1931	0
238	20250331	162200	78813733	1931	1931	1931	1931	0
239	20250331	162100	78813733	1931	1931	1931	1931	0
240	20250331	162000	78813733	1931	1931	1931	1931	0
241	20250331	161900	78813733	1931	1931	1931	1931	0
242	20250331	161800	78813733	1931	1931	1931	1931	403
243	20250331	161700	78813733	1931	1931	1931	1931	0
244	20250331	161600	78813733	1931	1931	1931	1931	0
245	20250331	161500	78813733	1931	1931	1931	1931	0
246	20250331	161400	78813733	1931	1931	1931	1931	0
247	20250331	161300	78813733	1931	1931	1931	1931	0
248	20250331	161200	78813733	1931	1931	1931	1931	0
249	20250331	161100	78813733	1931	1931	1931	1931	0
250	20250331	161000	78813733	1931	1931	1931	1931	0
251	20250331	160900	78813733	1931	1931	1931	1931	0
252	20250331	160800	78813733	1931	1931	1931	1931	0
253	20250331	160700	78813733	1931	1931	1931	1931	0
254	20250331	160600	78813733	1931	1931	1931	1931	0
255	20250331	160500	78813733	1931	1931	1931	1931	0
256	20250331	160400	78813733	1931	1931	1931	1931	0
257	20250331	160300	78813733	1931	1931	1931	1931	0
258	20250331	160200	78813733	1931	1931	1931	1931	0
259	20250331	160100	78813733	1931	1931	1931	1931	0
260	20250331	160000	78813733	1931	1931	1931	1931	0
261	20250331	155900	78813733	1931	1931	1931	1931	0
262	20250331	155800	78813733	1931	1931	1931	1931	0
263	20250331	155700	78813733	1931	1931	1931	1931	0
264	20250331	155600	78813733	1931	1931	1931	1931	0
265	20250331	155500	78813733	1931	1931	1931	1931	0
266	20250331	155400	78813733	1931	1931	1931	1931	0
267	20250331	155300	78813733	1931	1931	1931	1931	0
268	20250331	155200	78813733	1931	1931	1931	1931	0
269	20250331	155100	78813733	1931	1931	1931	1931	0
270	20250331	155000	78813733	1931	1931	1931	1931	0
271	20250331	154900	78813733	1931	1931	1931	1931	0
272	20250331	154800	78813733	1931	1931	1931	1931	403
273	20250331	154700	78813733	1931	1931	1931	1931	0
274	20250331	154600	78813733	1931	1931	1931	1931	0
275	20250331	154500	78813733	1931	1931	1931	1931	0
276	20250331	154400	78813733	1931	1931	1931	1931	0
277	20250331	154300	78813733	1931	1931	1931	1931	0
278	20250331	154200	78813733	1931	1931	1931	1931	0
279	20250331	154100	78813733	1931	1931	1931	1931	0
280	20250331	154000	78813733	1931	1931	1931	1931	0
281	20250331	153900	78813733	1931	1931	1931	1931	0
282	20250331	153800	78813733	1931	1931	1931	1931	0
283	20250331	153700	78813733	1931	1931	1931	1931	0
284	20250331	153600	78813733	1931	1931	1931	1931	0
285	20250331	153500	78813733	1931	1931	1931	1931	0
286	20250331	153400	78813733	1931	1931	1931	1931	0
287	20250331	153300	78813733	1931	1931	1931	1931	0
288	20250331	153200	78813733	1931	1931	1931	1931	0
289	20250331	153100	78813733	1931	1931	1931	1931	0
290	20250331	153000	78813733	1931	1931	1931	1931	403
291	20250331	152900	78035540	1943	1943	1943	1943	0
292	20250331	152800	78035540	1943	1943	1943	1943	0
293	20250331	152700	78035540	1943	1943	1943	1943	0
294	20250331	152600	78035540	1943	1943	1943	1943	0
295	20250331	152500	78035540	1943	1943	1943	1943	0
296	20250331	152400	78035540	1943	1943	1943	1943	0
297	20250331	152300	78035540	1943	1943	1943	1943	0
298	20250331	152200	78035540	1943	1943	1943	1943	0
299	20250331	152100	78035540	1943	1943	1943	1943	0
300	20250331	152000	78035540	1943	1943	1943	1943	0
301	20250331	151900	78035540	1943	1935	1943	1935	125
302	20250331	151800	77793185	1947	1947	1947	1947	0
303	20250331	151700	77793185	1947	1947	1947	1947	20
304	20250331	151600	77754245	1947	1945	1947	1935	2656
305	20250331	151500	72611816	1937	1937	1937	1937	0
306	20250331	151400	72611816	1937	1937	1937	1937	0
307	20250331	151300	72611816	1937	1937	1937	1937	0
308	20250331	151200	72611816	1937	1937	1937	1937	69
309	20250331	151100	72478163	1945	1945	1945	1945	0
310	20250331	151000	72478163	1945	1945	1945	1945	0
311	20250331	150900	72478163	1945	1945	1945	1945	29
312	20250331	150800	72421758	1945	1945	1945	1945	209
313	20250331	150700	72015253	1947	1947	1947	1947	0
314	20250331	150600	72015253	1947	1942	1947	1942	50
315	20250331	150500	71917985	1936	1936	1936	1936	0
316	20250331	150400	71917985	1936	1936	1936	1936	0
317	20250331	150300	71917985	1936	1936	1936	1936	0
318	20250331	150200	71917985	1936	1936	1936	1936	0
319	20250331	150100	71917985	1936	1936	1936	1936	1
320	20250331	150000	71916049	1942	1942	1942	1942	0
321	20250331	145900	71916049	1942	1942	1942	1942	0
322	20250331	145800	71916049	1942	1942	1942	1942	0
323	20250331	145700	71916049	1942	1942	1942	1942	250
324	20250331	145600	71430549	1942	1942	1942	1942	0
325	20250331	145500	71430549	1942	1942	1942	1942	0
326	20250331	145400	71430549	1942	1942	1942	1942	0
327	20250331	145300	71430549	1942	1942	1942	1942	0
328	20250331	145200	71430549	1942	1942	1942	1942	0
329	20250331	145100	71430549	1942	1942	1942	1942	170
330	20250331	145000	71100409	1942	1942	1942	1942	0
331	20250331	144900	71100409	1942	1942	1942	1942	0
332	20250331	144800	71100409	1942	1942	1942	1942	0
333	20250331	144700	71100409	1942	1942	1942	1942	0
334	20250331	144600	71100409	1942	1942	1942	1942	0
335	20250331	144500	71100409	1942	1942	1942	1942	0
336	20250331	144400	71100409	1942	1942	1942	1942	10
337	20250331	144300	71080989	1935	1935	1935	1935	0
338	20250331	144200	71080989	1935	1935	1935	1935	0
339	20250331	144100	71080989	1935	1935	1935	1935	0
340	20250331	144000	71080989	1935	1935	1935	1935	0
341	20250331	143900	71080989	1935	1935	1935	1935	0
342	20250331	143800	71080989	1935	1935	1935	1935	14
343	20250331	143700	71053899	1935	1935	1935	1935	0
344	20250331	143600	71053899	1935	1935	1935	1935	0
345	20250331	143500	71053899	1935	1935	1935	1935	37
346	20250331	143400	70982304	1938	1939	1939	1938	303
347	20250331	143300	70394927	1939	1939	1939	1939	0
348	20250331	143200	70394927	1939	1940	1940	1939	1323
349	20250331	143100	67828363	1940	1940	1940	1940	0
350	20250331	143000	67828363	1940	1940	1940	1940	0
351	20250331	142900	67828363	1940	1941	1941	1940	1265
352	20250331	142800	65373353	1948	1948	1948	1948	0
353	20250331	142700	65373353	1948	1948	1948	1948	0
354	20250331	142600	65373353	1948	1948	1948	1948	3
355	20250331	142500	65367509	1941	1945	1945	1941	1000
356	20250331	142400	63425965	1945	1945	1945	1945	0
357	20250331	142300	63425965	1945	1945	1945	1945	1
358	20250331	142200	63424020	1948	1948	1948	1948	0
359	20250331	142100	63424020	1948	1948	1948	1948	0
360	20250331	142000	63424020	1948	1948	1948	1948	5
361	20250331	141900	63414280	1949	1945	1949	1945	83
362	20250331	141800	63252609	1949	1949	1949	1949	0
363	20250331	141700	63252609	1949	1949	1949	1949	0
364	20250331	141600	63252609	1949	1949	1949	1949	0
365	20250331	141500	63252609	1949	1949	1949	1949	0
366	20250331	141400	63252609	1949	1949	1949	1949	0
367	20250331	141300	63252609	1949	1949	1949	1949	0
368	20250331	141200	63252609	1949	1949	1949	1949	0
369	20250331	141100	63252609	1949	1949	1949	1949	0
370	20250331	141000	63252609	1949	1949	1949	1949	0
371	20250331	140900	63252609	1949	1949	1949	1949	11
372	20250331	140800	63231170	1950	1950	1950	1950	0
373	20250331	140700	63231170	1950	1950	1950	1950	0
374	20250331	140600	63231170	1950	1949	1950	1949	43
375	20250331	140500	63147337	1942	1942	1942	1942	0
376	20250331	140400	63147337	1942	1942	1942	1942	0
377	20250331	140300	63147337	1942	1942	1942	1942	0
378	20250331	140200	63147337	1942	1942	1942	1942	0
379	20250331	140100	63147337	1942	1942	1942	1942	0
380	20250331	140000	63147337	1942	1942	1942	1942	0
381	20250331	135900	63147337	1942	1942	1942	1942	0
382	20250331	135800	63147337	1942	1942	1942	1942	0
383	20250331	135700	63147337	1942	1942	1942	1942	0
384	20250331	135600	63147337	1942	1942	1942	1942	0
385	20250331	135500	63147337	1942	1942	1942	1942	24
386	20250331	135400	63100729	1941	1941	1941	1941	0
387	20250331	135300	63100729	1941	1941	1941	1941	0
388	20250331	135200	63100729	1941	1941	1941	1941	0
389	20250331	135100	63100729	1941	1941	1941	1941	55
390	20250331	135000	62993974	1945	1945	1945	1945	0
391	20250331	134900	62993974	1945	1945	1945	1945	0
392	20250331	134800	62993974	1945	1940	1945	1940	964
393	20250331	134700	61120785	1940	1941	1941	1940	1069
394	20250331	134600	59046361	1942	1942	1942	1942	0
395	20250331	134500	59046361	1942	1942	1942	1942	242
396	20250331	134400	58576397	1942	1942	1942	1942	0
397	20250331	134300	58576397	1942	1942	1942	1942	0
398	20250331	134200	58576397	1942	1942	1942	1942	0
399	20250331	134100	58576397	1942	1942	1942	1942	0
400	20250331	134000	58576397	1942	1942	1942	1942	0
401	20250331	133900	58576397	1942	1942	1942	1942	0
402	20250331	133800	58576397	1942	1942	1942	1942	0
403	20250331	133700	58576397	1942	1942	1942	1942	0
404	20250331	133600	58576397	1942	1943	1943	1942	203
405	20250331	133500	58182078	1943	1947	1947	1943	1767
406	20250331	133400	54742437	1951	1951	1951	1951	0
407	20250331	133300	54742437	1951	1951	1951	1951	0
408	20250331	133200	54742437	1951	1951	1951	1951	0
409	20250331	133100	54742437	1951	1951	1951	1951	0
410	20250331	133000	54742437	1951	1951	1951	1951	5
411	20250331	132900	54732682	1951	1951	1951	1951	0
412	20250331	132800	54732682	1951	1951	1951	1951	0
413	20250331	132700	54732682	1951	1951	1951	1951	0
414	20250331	132600	54732682	1951	1951	1951	1951	0
415	20250331	132500	54732682	1951	1951	1951	1951	0
416	20250331	132400	54732682	1951	1951	1951	1951	0
417	20250331	132300	54732682	1951	1951	1951	1951	0
418	20250331	132200	54732682	1951	1951	1951	1951	0
419	20250331	132100	54732682	1951	1951	1951	1951	26
420	20250331	132000	54681956	1950	1950	1950	1950	238
421	20250331	131900	54217856	1951	1951	1951	1951	0
422	20250331	131800	54217856	1951	1951	1951	1951	0
423	20250331	131700	54217856	1951	1951	1951	1951	0
424	20250331	131600	54217856	1951	1951	1951	1951	0
425	20250331	131500	54217856	1951	1951	1951	1951	0
426	20250331	131400	54217856	1951	1951	1951	1951	0
427	20250331	131300	54217856	1951	1951	1951	1951	0
428	20250331	131200	54217856	1951	1951	1951	1951	0
429	20250331	131100	54217856	1951	1951	1951	1951	0
430	20250331	131000	54217856	1951	1951	1951	1951	0
431	20250331	130900	54217856	1951	1947	1951	1947	126
432	20250331	130800	53972530	1948	1952	1952	1948	629
433	20250331	130700	52747226	1949	1948	1949	1948	378
434	20250331	130600	52010877	1948	1948	1948	1948	25
435	20250331	130500	51962177	1960	1960	1960	1960	0
436	20250331	130400	51962177	1960	1960	1960	1960	0
437	20250331	130300	51962177	1960	1960	1960	1960	0
438	20250331	130200	51962177	1960	1960	1960	1960	0
439	20250331	130100	51962177	1960	1960	1960	1960	0
440	20250331	130000	51962177	1960	1960	1960	1960	0
441	20250331	125900	51962177	1960	1960	1960	1960	0
442	20250331	125800	51962177	1960	1960	1960	1960	0
443	20250331	125700	51962177	1960	1960	1960	1960	0
444	20250331	125600	51962177	1960	1960	1960	1960	0
445	20250331	125500	51962177	1960	1960	1960	1960	0
446	20250331	125400	51962177	1960	1960	1960	1960	0
447	20250331	125300	51962177	1960	1960	1960	1960	0
448	20250331	125200	51962177	1960	1960	1960	1960	0
449	20250331	125100	51962177	1960	1960	1960	1960	0
450	20250331	125000	51962177	1960	1960	1960	1960	0
451	20250331	124900	51962177	1960	1960	1960	1960	0
452	20250331	124800	51962177	1960	1960	1960	1960	0
453	20250331	124700	51962177	1960	1960	1960	1960	0
454	20250331	124600	51962177	1960	1960	1960	1960	0
455	20250331	124500	51962177	1960	1960	1960	1960	0
456	20250331	124400	51962177	1960	1960	1960	1960	0
457	20250331	124300	51962177	1960	1960	1960	1960	0
458	20250331	124200	51962177	1960	1960	1960	1960	0
459	20250331	124100	51962177	1960	1960	1960	1960	22
460	20250331	124000	51919057	1958	1958	1958	1958	0
461	20250331	123900	51919057	1958	1958	1958	1958	32
462	20250331	123800	51856401	1958	1958	1958	1958	37
463	20250331	123700	51783955	1958	1958	1958	1958	0
464	20250331	123600	51783955	1958	1958	1958	1958	0
465	20250331	123500	51783955	1958	1958	1958	1958	41
466	20250331	123400	51703677	1958	1958	1958	1958	0
467	20250331	123300	51703677	1958	1958	1958	1958	0
468	20250331	123200	51703677	1958	1958	1958	1958	0
469	20250331	123100	51703677	1958	1958	1958	1958	0
470	20250331	123000	51703677	1958	1952	1958	1952	1210
471	20250331	122900	49334557	1954	1954	1954	1954	10
472	20250331	122800	49315017	1955	1955	1955	1955	10
473	20250331	122700	49295467	1958	1953	1958	1953	10
474	20250331	122600	49275932	1959	1959	1959	1959	0
475	20250331	122500	49275932	1959	1959	1959	1959	0
476	20250331	122400	49275932	1959	1959	1959	1959	0
477	20250331	122300	49275932	1959	1959	1959	1959	0
478	20250331	122200	49275932	1959	1959	1959	1959	0
479	20250331	122100	49275932	1959	1959	1959	1959	0
480	20250331	122000	49275932	1959	1959	1959	1959	90
481	20250331	121900	49099622	1963	1963	1963	1963	3
482	20250331	121800	49093733	1942	1942	1942	1942	0
483	20250331	121700	49093733	1942	1942	1943	1942	181
484	20250331	121600	48742180	1941	1959	1959	1941	1507
485	20250331	121500	45812927	1959	1959	1959	1959	38
486	20250331	121400	45738485	1959	1959	1959	1959	0
487	20250331	121300	45738485	1959	1959	1959	1959	188
488	20250331	121200	45370193	1959	1959	1959	1959	0
489	20250331	121100	45370193	1959	1960	1960	1955	5404
490	20250331	121000	34785570	1962	1962	1962	1962	7
491	20250331	120900	34771836	1965	1965	1965	1965	0
492	20250331	120800	34771836	1965	1965	1965	1965	0
493	20250331	120700	34771836	1965	1965	1965	1965	0
494	20250331	120600	34771836	1965	1964	1965	1964	50
495	20250331	120500	34673594	1961	1961	1961	1961	0
496	20250331	120400	34673594	1961	1961	1961	1961	0
497	20250331	120300	34673594	1961	1961	1961	1961	0
498	20250331	120200	34673594	1961	1961	1961	1961	0
499	20250331	120100	34673594	1961	1961	1961	1961	0
500	20250331	120000	34673594	1961	1961	1961	1961	0
501	20250331	115900	34673594	1961	1961	1961	1961	3
502	20250331	115800	34667711	1960	1960	1960	1960	0
503	20250331	115700	34667711	1960	1960	1960	1960	0
504	20250331	115600	34667711	1960	1963	1963	1960	1566
505	20250331	115500	31596027	1963	1964	1964	1963	122
506	20250331	115400	31356431	1964	1964	1964	1964	0
507	20250331	115300	31356431	1964	1964	1964	1964	0
508	20250331	115200	31356431	1964	1964	1964	1964	0
509	20250331	115100	31356431	1964	1964	1964	1964	0
510	20250331	115000	31356431	1964	1964	1964	1964	0
511	20250331	114900	31356431	1964	1964	1964	1964	0
512	20250331	114800	31356431	1964	1964	1964	1964	0
513	20250331	114700	31356431	1964	1964	1964	1964	33
514	20250331	114600	31291619	1964	1964	1964	1964	0
515	20250331	114500	31291619	1964	1964	1964	1964	0
516	20250331	114400	31291619	1964	1964	1964	1964	0
517	20250331	114300	31291619	1964	1964	1964	1964	19
518	20250331	114200	31254303	1964	1964	1964	1964	0
519	20250331	114100	31254303	1964	1964	1964	1964	0
520	20250331	114000	31254303	1964	1964	1964	1964	0
521	20250331	113900	31254303	1964	1964	1964	1964	0
522	20250331	113800	31254303	1964	1964	1964	1964	0
523	20250331	113700	31254303	1964	1964	1964	1964	0
524	20250331	113600	31254303	1964	1964	1964	1964	0
525	20250331	113500	31254303	1964	1964	1964	1964	100
526	20250331	113400	31057903	1969	1969	1969	1969	0
527	20250331	113300	31057903	1969	1969	1969	1969	0
528	20250331	113200	31057903	1969	1969	1969	1969	0
529	20250331	113100	31057903	1969	1969	1969	1969	0
530	20250331	113000	31057903	1969	1969	1969	1969	0
531	20250331	112900	31057903	1969	1969	1969	1969	0
532	20250331	112800	31057903	1969	1969	1969	1969	0
533	20250331	112700	31057903	1969	1969	1969	1969	0
534	20250331	112600	31057903	1969	1964	1969	1964	123
535	20250331	112500	30816166	1964	1964	1964	1964	0
536	20250331	112400	30816166	1964	1964	1964	1964	0
537	20250331	112300	30816166	1964	1964	1964	1964	0
538	20250331	112200	30816166	1964	1964	1964	1964	0
539	20250331	112100	30816166	1964	1964	1964	1964	0
540	20250331	112000	30816166	1964	1964	1964	1964	120
541	20250331	111900	30580486	1963	1963	1963	1963	0
542	20250331	111800	30580486	1963	1963	1963	1963	0
543	20250331	111700	30580486	1963	1963	1963	1963	0
544	20250331	111600	30580486	1963	1963	1963	1963	0
545	20250331	111500	30580486	1963	1963	1963	1963	0
546	20250331	111400	30580486	1963	1963	1963	1963	0
547	20250331	111300	30580486	1963	1963	1963	1963	0
548	20250331	111200	30580486	1963	1963	1963	1963	0
549	20250331	111100	30580486	1963	1963	1963	1963	10
550	20250331	111000	30560856	1963	1963	1963	1963	762
551	20250331	110900	29065050	1973	1973	1973	1973	0
552	20250331	110800	29065050	1973	1973	1973	1973	0
553	20250331	110700	29065050	1973	1973	1973	1973	0
554	20250331	110600	29065050	1973	1973	1973	1973	10
555	20250331	110500	29045320	1973	1973	1973	1973	10
556	20250331	110400	29025590	1963	1963	1963	1963	0
557	20250331	110300	29025590	1963	1963	1963	1963	0
558	20250331	110200	29025590	1963	1963	1963	1963	0
559	20250331	110100	29025590	1963	1963	1963	1963	308
560	20250331	110000	28420986	1963	1963	1963	1963	0
561	20250331	105900	28420986	1963	1963	1963	1963	30
562	20250331	105800	28362096	1962	1962	1962	1962	0
563	20250331	105700	28362096	1962	1962	1962	1962	0
564	20250331	105600	28362096	1962	1962	1962	1962	0
565	20250331	105500	28362096	1962	1962	1962	1962	0
566	20250331	105400	28362096	1962	1962	1962	1962	0
567	20250331	105300	28362096	1962	1962	1962	1962	0
568	20250331	105200	28362096	1962	1962	1962	1962	0
569	20250331	105100	28362096	1962	1962	1962	1962	100
570	20250331	105000	28165896	1974	1974	1974	1974	0
571	20250331	104900	28165896	1974	1974	1974	1974	0
572	20250331	104800	28165896	1974	1974	1974	1974	0
573	20250331	104700	28165896	1974	1974	1974	1974	0
574	20250331	104600	28165896	1974	1974	1974	1974	0
575	20250331	104500	28165896	1974	1974	1974	1974	0
576	20250331	104400	28165896	1974	1974	1974	1974	0
577	20250331	104300	28165896	1974	1974	1974	1974	0
578	20250331	104200	28165896	1974	1974	1974	1974	0
579	20250331	104100	28165896	1974	1974	1974	1974	10
580	20250331	104000	28146156	1960	1960	1960	1960	0
581	20250331	103900	28146156	1960	1960	1960	1960	0
582	20250331	103800	28146156	1960	1965	1965	1960	1682
583	20250331	103700	24846227	1965	1973	1973	1965	6000
584	20250331	103600	13051370	1972	1977	1977	1972	500
585	20250331	103500	12063606	1976	1981	1981	1976	1073
586	20250331	103400	9943029	1981	1981	1981	1981	0
587	20250331	103300	9943029	1981	1989	1989	1981	18
588	20250331	103200	9907235	1989	1989	1989	1989	13
589	20250331	103100	9881378	1989	1989	1989	1989	0
590	20250331	103000	9881378	1989	1989	1989	1989	0
591	20250331	102900	9881378	1989	1989	1989	1989	0
592	20250331	102800	9881378	1989	1989	1989	1989	0
593	20250331	102700	9881378	1989	1989	1989	1989	0
594	20250331	102600	9881378	1989	1989	1989	1989	0
595	20250331	102500	9881378	1989	1989	1989	1989	0
596	20250331	102400	9881378	1989	1989	1989	1989	0
597	20250331	102300	9881378	1989	1989	1989	1989	0
598	20250331	102200	9881378	1989	1989	1989	1989	0
599	20250331	102100	9881378	1989	1989	1989	1989	0
600	20250331	102000	9881378	1989	1989	1989	1989	0
601	20250331	101900	9881378	1989	1989	1989	1989	0
602	20250331	101800	9881378	1989	1989	1989	1989	0
603	20250331	101700	9881378	1989	1989	1989	1989	1
604	20250331	101600	9879389	1988	1988	1988	1988	0
605	20250331	101500	9879389	1988	1988	1988	1988	0
606	20250331	101400	9879389	1988	1988	1988	1988	0
607	20250331	101300	9879389	1988	1988	1988	1988	1044
608	20250331	101200	7803917	1988	1988	1988	1988	0
609	20250331	101100	7803917	1988	1988	1988	1988	2
610	20250331	101000	7799941	1988	1988	1988	1988	0
611	20250331	100900	7799941	1988	1988	1988	1988	0
612	20250331	100800	7799941	1988	1988	1988	1988	0
613	20250331	100700	7799941	1988	1988	1988	1988	0
614	20250331	100600	7799941	1988	1988	1988	1988	0
615	20250331	100500	7799941	1988	1988	1988	1988	1
616	20250331	100400	7797953	1988	1988	1988	1988	0
617	20250331	100300	7797953	1988	1988	1988	1988	0
618	20250331	100200	7797953	1988	1988	1988	1988	0
619	20250331	100100	7797953	1988	1986	1988	1986	48
620	20250331	100000	7702586	1986	1986	1986	1986	0
621	20250331	095900	7702586	1986	1986	1986	1986	22
622	20250331	095800	7658894	1974	1974	1974	1974	0
623	20250331	095700	7658894	1974	1974	1974	1974	14
624	20250331	095600	7631258	1991	1991	1991	1991	0
625	20250331	095500	7631258	1991	1991	1991	1991	0
626	20250331	095400	7631258	1991	1991	1991	1991	0
627	20250331	095300	7631258	1991	1991	1991	1991	0
628	20250331	095200	7631258	1991	1991	1991	1991	0
629	20250331	095100	7631258	1991	1991	1991	1991	2
630	20250331	095000	7627276	1992	1992	1992	1989	66
631	20250331	094900	7495855	1992	1992	1992	1992	0
632	20250331	094800	7495855	1992	1987	1992	1987	78
633	20250331	094700	7340840	1987	1986	1987	1986	100
634	20250331	094600	7142194	2000	2000	2000	2000	0
635	20250331	094500	7142194	2000	2000	2000	2000	0
636	20250331	094400	7142194	2000	2000	2000	2000	0
637	20250331	094300	7142194	2000	2000	2000	2000	0
638	20250331	094200	7142194	2000	2000	2000	2000	0
639	20250331	094100	7142194	2000	2000	2000	2000	0
640	20250331	094000	7142194	2000	2000	2000	2000	0
641	20250331	093900	7142194	2000	2000	2000	2000	0
642	20250331	093800	7142194	2000	2000	2000	2000	0
643	20250331	093700	7142194	2000	2000	2000	2000	0
644	20250331	093600	7142194	2000	2000	2000	2000	0
645	20250331	093500	7142194	2000	2000	2000	2000	0
646	20250331	093400	7142194	2000	2000	2000	2000	0
647	20250331	093300	7142194	2000	2000	2000	2000	0
648	20250331	093200	7142194	2000	2000	2000	2000	0
649	20250331	093100	7142194	2000	2000	2000	2000	0
650	20250331	093000	7142194	2000	2000	2000	2000	0
651	20250331	092900	7142194	2000	2000	2000	2000	0
652	20250331	092800	7142194	2000	2000	2000	2000	0
653	20250331	092700	7142194	2000	2000	2000	2000	0
654	20250331	092600	7142194	2000	1979	2015	1979	476
655	20250331	092500	6198166	1979	1979	1979	1979	0
656	20250331	092400	6198166	1979	1977	1979	1977	476
657	20250331	092300	5256302	1977	1975	1977	1975	80
658	20250331	092200	5098269	1975	1975	1975	1975	0
659	20250331	092100	5098269	1975	1975	1975	1975	56
660	20250331	092000	4987669	1977	1967	1978	1961	1203
661	20250331	091900	2614957	1978	1978	1978	1978	0
662	20250331	091800	2614957	1978	1978	1978	1978	3
663	20250331	091700	2609023	1975	1975	1975	1975	30
664	20250331	091600	2549773	1978	1978	1978	1978	0
665	20250331	091500	2549773	1978	1978	1978	1978	0
666	20250331	091400	2549773	1978	1978	1978	1978	1
667	20250331	091300	2547795	1979	1983	1983	1979	227
668	20250331	091200	2097970	2020	2020	2020	2020	0
669	20250331	091100	2097970	2020	2020	2020	2020	0
670	20250331	091000	2097970	2020	2020	2020	2020	0
671	20250331	090900	2097970	2020	2020	2020	2020	0
672	20250331	090800	2097970	2020	2015	2020	2015	88
673	20250331	090700	1920615	2015	2015	2015	2015	0
674	20250331	090600	1920615	2015	2015	2015	2015	0
675	20250331	090500	1920615	2015	2015	2015	2015	10
676	20250331	090400	1900465	1985	1985	1985	1985	0
677	20250331	090300	1900465	1985	1985	1985	1985	244
678	20250331	090200	1416125	2030	2005	2030	2005	445
679	20250331	090100	522775	2005	2005	2005	2005	25
680	20250331	090000	472650	2055	2055	2055	2055	230