KissMeData/473050/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	211300	24972242	1992	1992	1992	1992	830
3	20250331	211200	24972242	1992	1992	1992	1992	0
4	20250331	211100	24972242	1992	1992	1992	1992	0
5	20250331	211000	24972242	1992	1992	1992	1992	0
6	20250331	210900	24972242	1992	1992	1992	1992	0
7	20250331	210800	24972242	1992	1992	1992	1992	0
8	20250331	210700	24972242	1992	1992	1992	1992	0
9	20250331	210600	24972242	1992	1992	1992	1992	0
10	20250331	210500	24972242	1992	1992	1992	1992	0
11	20250331	210400	24972242	1992	1992	1992	1992	0
12	20250331	210300	24972242	1992	1992	1992	1992	0
13	20250331	210200	24972242	1992	1992	1992	1992	0
14	20250331	210100	24972242	1992	1992	1992	1992	0
15	20250331	210000	24972242	1992	1992	1992	1992	0
16	20250331	205900	24972242	1992	1992	1992	1992	0
17	20250331	205800	24972242	1992	1992	1992	1992	0
18	20250331	205700	24972242	1992	1992	1992	1992	0
19	20250331	205600	24972242	1992	1992	1992	1992	0
20	20250331	205500	24972242	1992	1992	1992	1992	0
21	20250331	205400	24972242	1992	1992	1992	1992	0
22	20250331	205300	24972242	1992	1992	1992	1992	0
23	20250331	205200	24972242	1992	1992	1992	1992	0
24	20250331	205100	24972242	1992	1992	1992	1992	0
25	20250331	205000	24972242	1992	1992	1992	1992	0
26	20250331	204900	24972242	1992	1992	1992	1992	0
27	20250331	204800	24972242	1992	1992	1992	1992	0
28	20250331	204700	24972242	1992	1992	1992	1992	0
29	20250331	204600	24972242	1992	1992	1992	1992	0
30	20250331	204500	24972242	1992	1992	1992	1992	0
31	20250331	204400	24972242	1992	1992	1992	1992	0
32	20250331	204300	24972242	1992	1992	1992	1992	830
33	20250331	204200	24972242	1992	1992	1992	1992	0
34	20250331	204100	24972242	1992	1992	1992	1992	0
35	20250331	204000	24972242	1992	1992	1992	1992	0
36	20250331	203900	24972242	1992	1992	1992	1992	0
37	20250331	203800	24972242	1992	1992	1992	1992	0
38	20250331	203700	24972242	1992	1992	1992	1992	0
39	20250331	203600	24972242	1992	1992	1992	1992	0
40	20250331	203500	24972242	1992	1992	1992	1992	0
41	20250331	203400	24972242	1992	1992	1992	1992	0
42	20250331	203300	24972242	1992	1992	1992	1992	0
43	20250331	203200	24972242	1992	1992	1992	1992	0
44	20250331	203100	24972242	1992	1992	1992	1992	0
45	20250331	203000	24972242	1992	1992	1992	1992	0
46	20250331	202900	24972242	1992	1992	1992	1992	0
47	20250331	202800	24972242	1992	1992	1992	1992	0
48	20250331	202700	24972242	1992	1992	1992	1992	0
49	20250331	202600	24972242	1992	1992	1992	1992	0
50	20250331	202500	24972242	1992	1992	1992	1992	0
51	20250331	202400	24972242	1992	1992	1992	1992	0
52	20250331	202300	24972242	1992	1992	1992	1992	0
53	20250331	202200	24972242	1992	1992	1992	1992	0
54	20250331	202100	24972242	1992	1992	1992	1992	0
55	20250331	202000	24972242	1992	1992	1992	1992	0
56	20250331	201900	24972242	1992	1992	1992	1992	0
57	20250331	201800	24972242	1992	1992	1992	1992	0
58	20250331	201700	24972242	1992	1992	1992	1992	0
59	20250331	201600	24972242	1992	1992	1992	1992	0
60	20250331	201500	24972242	1992	1992	1992	1992	0
61	20250331	201400	24972242	1992	1992	1992	1992	0
62	20250331	201300	24972242	1992	1992	1992	1992	830
63	20250331	201200	24972242	1992	1992	1992	1992	0
64	20250331	201100	24972242	1992	1992	1992	1992	0
65	20250331	201000	24972242	1992	1992	1992	1992	0
66	20250331	200900	24972242	1992	1992	1992	1992	0
67	20250331	200800	24972242	1992	1992	1992	1992	0
68	20250331	200700	24972242	1992	1992	1992	1992	0
69	20250331	200600	24972242	1992	1992	1992	1992	0
70	20250331	200500	24972242	1992	1992	1992	1992	0
71	20250331	200400	24972242	1992	1992	1992	1992	0
72	20250331	200300	24972242	1992	1992	1992	1992	0
73	20250331	200200	24972242	1992	1992	1992	1992	0
74	20250331	200100	24972242	1992	1992	1992	1992	0
75	20250331	200000	24972242	1992	1992	1992	1992	0
76	20250331	195900	24972242	1992	1992	1992	1992	0
77	20250331	195800	24972242	1992	1992	1992	1992	0
78	20250331	195700	24972242	1992	1992	1992	1992	0
79	20250331	195600	24972242	1992	1992	1992	1992	0
80	20250331	195500	24972242	1992	1992	1992	1992	0
81	20250331	195400	24972242	1992	1992	1992	1992	0
82	20250331	195300	24972242	1992	1992	1992	1992	0
83	20250331	195200	24972242	1992	1992	1992	1992	0
84	20250331	195100	24972242	1992	1992	1992	1992	0
85	20250331	195000	24972242	1992	1992	1992	1992	0
86	20250331	194900	24972242	1992	1992	1992	1992	0
87	20250331	194800	24972242	1992	1992	1992	1992	0
88	20250331	194700	24972242	1992	1992	1992	1992	0
89	20250331	194600	24972242	1992	1992	1992	1992	0
90	20250331	194500	24972242	1992	1992	1992	1992	0
91	20250331	194400	24972242	1992	1992	1992	1992	0
92	20250331	194300	24972242	1992	1992	1992	1992	830
93	20250331	194200	24972242	1992	1992	1992	1992	0
94	20250331	194100	24972242	1992	1992	1992	1992	0
95	20250331	194000	24972242	1992	1992	1992	1992	0
96	20250331	193900	24972242	1992	1992	1992	1992	0
97	20250331	193800	24972242	1992	1992	1992	1992	0
98	20250331	193700	24972242	1992	1992	1992	1992	0
99	20250331	193600	24972242	1992	1992	1992	1992	0
100	20250331	193500	24972242	1992	1992	1992	1992	0
101	20250331	193400	24972242	1992	1992	1992	1992	0
102	20250331	193300	24972242	1992	1992	1992	1992	0
103	20250331	193200	24972242	1992	1992	1992	1992	0
104	20250331	193100	24972242	1992	1992	1992	1992	0
105	20250331	193000	24972242	1992	1992	1992	1992	0
106	20250331	192900	24972242	1992	1992	1992	1992	0
107	20250331	192800	24972242	1992	1992	1992	1992	0
108	20250331	192700	24972242	1992	1992	1992	1992	0
109	20250331	192600	24972242	1992	1992	1992	1992	0
110	20250331	192500	24972242	1992	1992	1992	1992	0
111	20250331	192400	24972242	1992	1992	1992	1992	0
112	20250331	192300	24972242	1992	1992	1992	1992	0
113	20250331	192200	24972242	1992	1992	1992	1992	0
114	20250331	192100	24972242	1992	1992	1992	1992	0
115	20250331	192000	24972242	1992	1992	1992	1992	0
116	20250331	191900	24972242	1992	1992	1992	1992	0
117	20250331	191800	24972242	1992	1992	1992	1992	0
118	20250331	191700	24972242	1992	1992	1992	1992	0
119	20250331	191600	24972242	1992	1992	1992	1992	0
120	20250331	191500	24972242	1992	1992	1992	1992	0
121	20250331	191400	24972242	1992	1992	1992	1992	0
122	20250331	191300	24972242	1992	1992	1992	1992	830
123	20250331	191200	24972242	1992	1992	1992	1992	0
124	20250331	191100	24972242	1992	1992	1992	1992	0
125	20250331	191000	24972242	1992	1992	1992	1992	0
126	20250331	190900	24972242	1992	1992	1992	1992	0
127	20250331	190800	24972242	1992	1992	1992	1992	0
128	20250331	190700	24972242	1992	1992	1992	1992	0
129	20250331	190600	24972242	1992	1992	1992	1992	0
130	20250331	190500	24972242	1992	1992	1992	1992	0
131	20250331	190400	24972242	1992	1992	1992	1992	0
132	20250331	190300	24972242	1992	1992	1992	1992	0
133	20250331	190200	24972242	1992	1992	1992	1992	0
134	20250331	190100	24972242	1992	1992	1992	1992	0
135	20250331	190000	24972242	1992	1992	1992	1992	0
136	20250331	185900	24972242	1992	1992	1992	1992	0
137	20250331	185800	24972242	1992	1992	1992	1992	0
138	20250331	185700	24972242	1992	1992	1992	1992	0
139	20250331	185600	24972242	1992	1992	1992	1992	0
140	20250331	185500	24972242	1992	1992	1992	1992	0
141	20250331	185400	24972242	1992	1992	1992	1992	0
142	20250331	185300	24972242	1992	1992	1992	1992	0
143	20250331	185200	24972242	1992	1992	1992	1992	0
144	20250331	185100	24972242	1992	1992	1992	1992	0
145	20250331	185000	24972242	1992	1992	1992	1992	0
146	20250331	184900	24972242	1992	1992	1992	1992	0
147	20250331	184800	24972242	1992	1992	1992	1992	0
148	20250331	184700	24972242	1992	1992	1992	1992	0
149	20250331	184600	24972242	1992	1992	1992	1992	0
150	20250331	184500	24972242	1992	1992	1992	1992	0
151	20250331	184400	24972242	1992	1992	1992	1992	0
152	20250331	184300	24972242	1992	1992	1992	1992	830
153	20250331	184200	24972242	1992	1992	1992	1992	0
154	20250331	184100	24972242	1992	1992	1992	1992	0
155	20250331	184000	24972242	1992	1992	1992	1992	0
156	20250331	183900	24972242	1992	1992	1992	1992	0
157	20250331	183800	24972242	1992	1992	1992	1992	0
158	20250331	183700	24972242	1992	1992	1992	1992	0
159	20250331	183600	24972242	1992	1992	1992	1992	0
160	20250331	183500	24972242	1992	1992	1992	1992	0
161	20250331	183400	24972242	1992	1992	1992	1992	0
162	20250331	183300	24972242	1992	1992	1992	1992	0
163	20250331	183200	24972242	1992	1992	1992	1992	0
164	20250331	183100	24972242	1992	1992	1992	1992	0
165	20250331	183000	24972242	1992	1992	1992	1992	0
166	20250331	182900	24972242	1992	1992	1992	1992	0
167	20250331	182800	24972242	1992	1992	1992	1992	0
168	20250331	182700	24972242	1992	1992	1992	1992	0
169	20250331	182600	24972242	1992	1992	1992	1992	0
170	20250331	182500	24972242	1992	1992	1992	1992	0
171	20250331	182400	24972242	1992	1992	1992	1992	0
172	20250331	182300	24972242	1992	1992	1992	1992	0
173	20250331	182200	24972242	1992	1992	1992	1992	0
174	20250331	182100	24972242	1992	1992	1992	1992	0
175	20250331	182000	24972242	1992	1992	1992	1992	0
176	20250331	181900	24972242	1992	1992	1992	1992	0
177	20250331	181800	24972242	1992	1992	1992	1992	0
178	20250331	181700	24972242	1992	1992	1992	1992	0
179	20250331	181600	24972242	1992	1992	1992	1992	0
180	20250331	181500	24972242	1992	1992	1992	1992	0
181	20250331	181400	24972242	1992	1992	1992	1992	0
182	20250331	181300	24972242	1992	1992	1992	1992	830
183	20250331	181200	24972242	1992	1992	1992	1992	0
184	20250331	181100	24972242	1992	1992	1992	1992	0
185	20250331	181000	24972242	1992	1992	1992	1992	0
186	20250331	180900	24972242	1992	1992	1992	1992	0
187	20250331	180800	24972242	1992	1992	1992	1992	0
188	20250331	180700	24972242	1992	1992	1992	1992	0
189	20250331	180600	24972242	1992	1992	1992	1992	0
190	20250331	180500	24972242	1992	1992	1992	1992	0
191	20250331	180400	24972242	1992	1992	1992	1992	0
192	20250331	180300	24972242	1992	1992	1992	1992	0
193	20250331	180200	24972242	1992	1992	1992	1992	0
194	20250331	180100	24972242	1992	1992	1992	1992	0
195	20250331	180000	24972242	1992	1992	1992	1992	0
196	20250331	175900	24972242	1992	1992	1992	1992	0
197	20250331	175800	24972242	1992	1992	1992	1992	0
198	20250331	175700	24972242	1992	1992	1992	1992	0
199	20250331	175600	24972242	1992	1992	1992	1992	0
200	20250331	175500	24972242	1992	1992	1992	1992	0
201	20250331	175400	24972242	1992	1992	1992	1992	0
202	20250331	175300	24972242	1992	1992	1992	1992	0
203	20250331	175200	24972242	1992	1992	1992	1992	0
204	20250331	175100	24972242	1992	1992	1992	1992	0
205	20250331	175000	24972242	1992	1992	1992	1992	0
206	20250331	174900	24972242	1992	1992	1992	1992	0
207	20250331	174800	24972242	1992	1992	1992	1992	0
208	20250331	174700	24972242	1992	1992	1992	1992	0
209	20250331	174600	24972242	1992	1992	1992	1992	0
210	20250331	174500	24972242	1992	1992	1992	1992	0
211	20250331	174400	24972242	1992	1992	1992	1992	0
212	20250331	174300	24972242	1992	1992	1992	1992	830
213	20250331	174200	24972242	1992	1992	1992	1992	0
214	20250331	174100	24972242	1992	1992	1992	1992	0
215	20250331	174000	24972242	1992	1992	1992	1992	0
216	20250331	173900	24972242	1992	1992	1992	1992	0
217	20250331	173800	24972242	1992	1992	1992	1992	0
218	20250331	173700	24972242	1992	1992	1992	1992	0
219	20250331	173600	24972242	1992	1992	1992	1992	0
220	20250331	173500	24972242	1992	1992	1992	1992	0
221	20250331	173400	24972242	1992	1992	1992	1992	0
222	20250331	173300	24972242	1992	1992	1992	1992	0
223	20250331	173200	24972242	1992	1992	1992	1992	0
224	20250331	173100	24972242	1992	1992	1992	1992	0
225	20250331	173000	24972242	1992	1992	1992	1992	0
226	20250331	172900	24972242	1992	1992	1992	1992	0
227	20250331	172800	24972242	1992	1992	1992	1992	0
228	20250331	172700	24972242	1992	1992	1992	1992	0
229	20250331	172600	24972242	1992	1992	1992	1992	0
230	20250331	172500	24972242	1992	1992	1992	1992	0
231	20250331	172400	24972242	1992	1992	1992	1992	0
232	20250331	172300	24972242	1992	1992	1992	1992	0
233	20250331	172200	24972242	1992	1992	1992	1992	0
234	20250331	172100	24972242	1992	1992	1992	1992	0
235	20250331	172000	24972242	1992	1992	1992	1992	0
236	20250331	171900	24972242	1992	1992	1992	1992	0
237	20250331	171800	24972242	1992	1992	1992	1992	0
238	20250331	171700	24972242	1992	1992	1992	1992	0
239	20250331	171600	24972242	1992	1992	1992	1992	0
240	20250331	171500	24972242	1992	1992	1992	1992	0
241	20250331	171400	24972242	1992	1992	1992	1992	0
242	20250331	171300	24972242	1992	1992	1992	1992	830
243	20250331	171200	24972242	1992	1992	1992	1992	0
244	20250331	171100	24972242	1992	1992	1992	1992	0
245	20250331	171000	24972242	1992	1992	1992	1992	0
246	20250331	170900	24972242	1992	1992	1992	1992	0
247	20250331	170800	24972242	1992	1992	1992	1992	0
248	20250331	170700	24972242	1992	1992	1992	1992	0
249	20250331	170600	24972242	1992	1992	1992	1992	0
250	20250331	170500	24972242	1992	1992	1992	1992	0
251	20250331	170400	24972242	1992	1992	1992	1992	0
252	20250331	170300	24972242	1992	1992	1992	1992	0
253	20250331	170200	24972242	1992	1992	1992	1992	0
254	20250331	170100	24972242	1992	1992	1992	1992	0
255	20250331	170000	24972242	1992	1992	1992	1992	0
256	20250331	165900	24972242	1992	1992	1992	1992	0
257	20250331	165800	24972242	1992	1992	1992	1992	0
258	20250331	165700	24972242	1992	1992	1992	1992	0
259	20250331	165600	24972242	1992	1992	1992	1992	0
260	20250331	165500	24972242	1992	1992	1992	1992	0
261	20250331	165400	24972242	1992	1992	1992	1992	0
262	20250331	165300	24972242	1992	1992	1992	1992	0
263	20250331	165200	24972242	1992	1992	1992	1992	0
264	20250331	165100	24972242	1992	1992	1992	1992	0
265	20250331	165000	24972242	1992	1992	1992	1992	0
266	20250331	164900	24972242	1992	1992	1992	1992	0
267	20250331	164800	24972242	1992	1992	1992	1992	0
268	20250331	164700	24972242	1992	1992	1992	1992	0
269	20250331	164600	24972242	1992	1992	1992	1992	0
270	20250331	164500	24972242	1992	1992	1992	1992	0
271	20250331	164400	24972242	1992	1992	1992	1992	0
272	20250331	164300	24972242	1992	1992	1992	1992	830
273	20250331	164200	24972242	1992	1992	1992	1992	0
274	20250331	164100	24972242	1992	1992	1992	1992	0
275	20250331	164000	24972242	1992	1992	1992	1992	0
276	20250331	163900	24972242	1992	1992	1992	1992	0
277	20250331	163800	24972242	1992	1992	1992	1992	0
278	20250331	163700	24972242	1992	1992	1992	1992	0
279	20250331	163600	24972242	1992	1992	1992	1992	0
280	20250331	163500	24972242	1992	1992	1992	1992	0
281	20250331	163400	24972242	1992	1992	1992	1992	0
282	20250331	163300	24972242	1992	1992	1992	1992	0
283	20250331	163200	24972242	1992	1992	1992	1992	0
284	20250331	163100	24972242	1992	1992	1992	1992	0
285	20250331	163000	24972242	1992	1992	1992	1992	0
286	20250331	162900	24972242	1992	1992	1992	1992	0
287	20250331	162800	24972242	1992	1992	1992	1992	0
288	20250331	162700	24972242	1992	1992	1992	1992	0
289	20250331	162600	24972242	1992	1992	1992	1992	0
290	20250331	162500	24972242	1992	1992	1992	1992	0
291	20250331	162400	24972242	1992	1992	1992	1992	0
292	20250331	162300	24972242	1992	1992	1992	1992	0
293	20250331	162200	24972242	1992	1992	1992	1992	0
294	20250331	162100	24972242	1992	1992	1992	1992	0
295	20250331	162000	24972242	1992	1992	1992	1992	0
296	20250331	161900	24972242	1992	1992	1992	1992	0
297	20250331	161800	24972242	1992	1992	1992	1992	0
298	20250331	161700	24972242	1992	1992	1992	1992	0
299	20250331	161600	24972242	1992	1992	1992	1992	0
300	20250331	161500	24972242	1992	1992	1992	1992	0
301	20250331	161400	24972242	1992	1992	1992	1992	0
302	20250331	161300	24972242	1992	1992	1992	1992	830
303	20250331	161200	24972242	1992	1992	1992	1992	0
304	20250331	161100	24972242	1992	1992	1992	1992	0
305	20250331	161000	24972242	1992	1992	1992	1992	0
306	20250331	160900	24972242	1992	1992	1992	1992	0
307	20250331	160800	24972242	1992	1992	1992	1992	0
308	20250331	160700	24972242	1992	1992	1992	1992	0
309	20250331	160600	24972242	1992	1992	1992	1992	0
310	20250331	160500	24972242	1992	1992	1992	1992	0
311	20250331	160400	24972242	1992	1992	1992	1992	0
312	20250331	160300	24972242	1992	1992	1992	1992	0
313	20250331	160200	24972242	1992	1992	1992	1992	0
314	20250331	160100	24972242	1992	1992	1992	1992	0
315	20250331	160000	24972242	1992	1992	1992	1992	0
316	20250331	155900	24972242	1992	1992	1992	1992	0
317	20250331	155800	24972242	1992	1992	1992	1992	0
318	20250331	155700	24972242	1992	1992	1992	1992	0
319	20250331	155600	24972242	1992	1992	1992	1992	0
320	20250331	155500	24972242	1992	1992	1992	1992	0
321	20250331	155400	24972242	1992	1992	1992	1992	0
322	20250331	155300	24972242	1992	1992	1992	1992	0
323	20250331	155200	24972242	1992	1992	1992	1992	0
324	20250331	155100	24972242	1992	1992	1992	1992	0
325	20250331	155000	24972242	1992	1992	1992	1992	0
326	20250331	154900	24972242	1992	1992	1992	1992	0
327	20250331	154800	24972242	1992	1992	1992	1992	0
328	20250331	154700	24972242	1992	1992	1992	1992	0
329	20250331	154600	24972242	1992	1992	1992	1992	0
330	20250331	154500	24972242	1992	1992	1992	1992	0
331	20250331	154400	24972242	1992	1992	1992	1992	0
332	20250331	154300	24972242	1992	1992	1992	1992	830
333	20250331	154200	24972242	1992	1992	1992	1992	0
334	20250331	154100	24972242	1992	1992	1992	1992	0
335	20250331	154000	24972242	1992	1992	1992	1992	0
336	20250331	153900	24972242	1992	1992	1992	1992	0
337	20250331	153800	24972242	1992	1992	1992	1992	0
338	20250331	153700	24972242	1992	1992	1992	1992	0
339	20250331	153600	24972242	1992	1992	1992	1992	0
340	20250331	153500	24972242	1992	1992	1992	1992	0
341	20250331	153400	24972242	1992	1992	1992	1992	0
342	20250331	153300	24972242	1992	1992	1992	1992	0
343	20250331	153200	24972242	1992	1992	1992	1992	0
344	20250331	153100	24972242	1992	1992	1992	1992	0
345	20250331	153000	24972242	1992	1992	1992	1992	830
346	20250331	152900	23318882	1993	1993	1993	1993	0
347	20250331	152800	23318882	1993	1993	1993	1993	0
348	20250331	152700	23318882	1993	1993	1993	1993	0
349	20250331	152600	23318882	1993	1993	1993	1993	0
350	20250331	152500	23318882	1993	1993	1993	1993	0
351	20250331	152400	23318882	1993	1993	1993	1993	0
352	20250331	152300	23318882	1993	1993	1993	1993	0
353	20250331	152200	23318882	1993	1993	1993	1993	0
354	20250331	152100	23318882	1993	1993	1993	1993	0
355	20250331	152000	23318882	1993	1993	1993	1993	0
356	20250331	151900	23318882	1993	1993	1993	1993	0
357	20250331	151800	23318882	1993	1985	1993	1984	106
358	20250331	151700	23107972	1992	1985	1992	1985	65
359	20250331	151600	22978908	1993	1993	1993	1993	0
360	20250331	151500	22978908	1993	1993	1993	1993	0
361	20250331	151400	22978908	1993	1993	1993	1993	0
362	20250331	151300	22978908	1993	1993	1993	1993	0
363	20250331	151200	22978908	1993	1993	1993	1993	0
364	20250331	151100	22978908	1993	1993	1993	1993	1
365	20250331	151000	22976915	1985	1984	1985	1984	188
366	20250331	150900	22603767	1985	1985	1985	1985	0
367	20250331	150800	22603767	1985	1985	1985	1985	390
368	20250331	150700	21829617	1984	1984	1984	1984	0
369	20250331	150600	21829617	1984	1984	1984	1984	33
370	20250331	150500	21764145	1984	1984	1984	1984	0
371	20250331	150400	21764145	1984	1984	1984	1984	0
372	20250331	150300	21764145	1984	1984	1984	1984	32
373	20250331	150200	21700657	1984	1984	1984	1984	0
374	20250331	150100	21700657	1984	1984	1984	1984	32
375	20250331	150000	21637169	1985	1985	1985	1985	0
376	20250331	145900	21637169	1985	1985	1985	1985	0
377	20250331	145800	21637169	1985	1985	1985	1985	0
378	20250331	145700	21637169	1985	1984	1985	1984	37
379	20250331	145600	21563756	1984	1984	1984	1984	0
380	20250331	145500	21563756	1984	1984	1984	1984	32
381	20250331	145400	21500268	1985	1985	1985	1985	180
382	20250331	145300	21142968	1985	1985	1985	1985	0
383	20250331	145200	21142968	1985	1985	1985	1985	269
384	20250331	145100	20609003	1985	1985	1985	1985	32
385	20250331	145000	20545483	1985	1985	1985	1985	0
386	20250331	144900	20545483	1985	1985	1985	1985	0
387	20250331	144800	20545483	1985	1985	1985	1985	33
388	20250331	144700	20479978	1985	1985	1985	1985	32
389	20250331	144600	20416458	1985	1985	1985	1985	0
390	20250331	144500	20416458	1985	1985	1985	1985	32
391	20250331	144400	20352938	1985	1985	1985	1985	0
392	20250331	144300	20352938	1985	1985	1985	1985	0
393	20250331	144200	20352938	1985	1985	1985	1985	33
394	20250331	144100	20287433	1985	1985	1985	1985	0
395	20250331	144000	20287433	1985	1985	1985	1985	0
396	20250331	143900	20287433	1985	1985	1985	1985	65
397	20250331	143800	20158408	1995	1995	1995	1995	0
398	20250331	143700	20158408	1995	1995	1995	1995	0
399	20250331	143600	20158408	1995	1995	1995	1995	0
400	20250331	143500	20158408	1995	1995	1995	1995	0
401	20250331	143400	20158408	1995	1995	1995	1995	0
402	20250331	143300	20158408	1995	1995	1995	1995	0
403	20250331	143200	20158408	1995	1995	1995	1995	0
404	20250331	143100	20158408	1995	1995	1995	1995	0
405	20250331	143000	20158408	1995	1985	1995	1985	33
406	20250331	142900	20092893	1985	1985	1985	1985	32
407	20250331	142800	20029373	1985	1985	1985	1985	0
408	20250331	142700	20029373	1985	1985	1985	1985	33
409	20250331	142600	19963868	1985	1985	1985	1985	0
410	20250331	142500	19963868	1985	1985	1985	1985	0
411	20250331	142400	19963868	1985	1985	1985	1985	33
412	20250331	142300	19898363	1985	1985	1985	1985	0
413	20250331	142200	19898363	1985	1985	1985	1985	0
414	20250331	142100	19898363	1985	1985	1985	1985	64
415	20250331	142000	19771323	1995	1995	1995	1995	0
416	20250331	141900	19771323	1995	1995	1995	1995	0
417	20250331	141800	19771323	1995	1995	1995	1995	0
418	20250331	141700	19771323	1995	1995	1995	1995	0
419	20250331	141600	19771323	1995	1995	1995	1995	0
420	20250331	141500	19771323	1995	1995	1995	1995	0
421	20250331	141400	19771323	1995	1995	1995	1995	1
422	20250331	141300	19769328	1985	1985	1985	1985	0
423	20250331	141200	19769328	1985	1985	1985	1985	32
424	20250331	141100	19705808	1985	1985	1985	1985	0
425	20250331	141000	19705808	1985	1985	1985	1985	0
426	20250331	140900	19705808	1985	1985	1985	1985	33
427	20250331	140800	19640303	1985	1985	1985	1985	0
428	20250331	140700	19640303	1985	1985	1985	1985	0
429	20250331	140600	19640303	1985	1985	1985	1985	33
430	20250331	140500	19574798	1985	1985	1985	1985	0
431	20250331	140400	19574798	1985	1985	1985	1985	0
432	20250331	140300	19574798	1985	1985	1985	1985	33
433	20250331	140200	19509293	1985	1985	1985	1985	0
434	20250331	140100	19509293	1985	1985	1985	1985	0
435	20250331	140000	19509293	1985	1985	1985	1985	32
436	20250331	135900	19445773	1985	1985	1985	1985	0
437	20250331	135800	19445773	1985	1985	1985	1985	0
438	20250331	135700	19445773	1985	1985	1985	1985	32
439	20250331	135600	19382253	1985	1985	1985	1985	0
440	20250331	135500	19382253	1985	1985	1985	1985	0
441	20250331	135400	19382253	1985	1985	1985	1985	32
442	20250331	135300	19318733	1985	1985	1985	1985	0
443	20250331	135200	19318733	1985	1985	1985	1985	0
444	20250331	135100	19318733	1985	1985	1985	1985	33
445	20250331	135000	19253228	1985	1985	1985	1985	0
446	20250331	134900	19253228	1985	1985	1985	1985	33
447	20250331	134800	19187723	1985	1985	1985	1985	0
448	20250331	134700	19187723	1985	1985	1985	1985	0
449	20250331	134600	19187723	1985	1985	1985	1985	32
450	20250331	134500	19124203	1985	1985	1985	1985	0
451	20250331	134400	19124203	1985	1985	1985	1985	0
452	20250331	134300	19124203	1985	1985	1985	1985	32
453	20250331	134200	19060683	1985	1985	1985	1985	0
454	20250331	134100	19060683	1985	1985	1985	1985	0
455	20250331	134000	19060683	1985	1985	1985	1985	33
456	20250331	133900	18995178	1985	1985	1985	1985	0
457	20250331	133800	18995178	1985	1985	1985	1985	0
458	20250331	133700	18995178	1985	1985	1985	1985	32
459	20250331	133600	18931658	1985	1985	1985	1985	0
460	20250331	133500	18931658	1985	1985	1985	1985	0
461	20250331	133400	18931658	1985	1985	1985	1985	33
462	20250331	133300	18866153	1985	1985	1985	1985	0
463	20250331	133200	18866153	1985	1985	1985	1985	0
464	20250331	133100	18866153	1985	1985	1985	1985	33
465	20250331	133000	18800648	1985	1985	1985	1985	0
466	20250331	132900	18800648	1985	1985	1985	1985	0
467	20250331	132800	18800648	1985	1985	1985	1985	32
468	20250331	132700	18737128	1985	1985	1985	1985	0
469	20250331	132600	18737128	1985	1985	1985	1985	0
470	20250331	132500	18737128	1985	1985	1985	1985	33
471	20250331	132400	18671623	1985	1985	1985	1985	0
472	20250331	132300	18671623	1985	1985	1985	1985	0
473	20250331	132200	18671623	1985	1985	1985	1985	32
474	20250331	132100	18608103	1985	1985	1985	1985	0
475	20250331	132000	18608103	1985	1985	1985	1985	0
476	20250331	131900	18608103	1985	1985	1985	1985	32
477	20250331	131800	18544583	1985	1985	1985	1985	0
478	20250331	131700	18544583	1985	1985	1985	1985	0
479	20250331	131600	18544583	1985	1985	1985	1985	32
480	20250331	131500	18481063	1985	1985	1985	1985	0
481	20250331	131400	18481063	1985	1985	1985	1985	0
482	20250331	131300	18481063	1985	1985	1985	1985	32
483	20250331	131200	18417543	1984	1984	1984	1984	0
484	20250331	131100	18417543	1984	1984	1984	1984	0
485	20250331	131000	18417543	1984	1984	1984	1984	32
486	20250331	130900	18354055	1984	1984	1984	1984	0
487	20250331	130800	18354055	1984	1984	1984	1984	0
488	20250331	130700	18354055	1984	1984	1984	1984	33
489	20250331	130600	18288583	1984	1984	1984	1984	0
490	20250331	130500	18288583	1984	1984	1984	1984	0
491	20250331	130400	18288583	1984	1984	1984	1984	32
492	20250331	130300	18225095	1984	1984	1984	1984	0
493	20250331	130200	18225095	1984	1984	1984	1984	0
494	20250331	130100	18225095	1984	1984	1984	1984	32
495	20250331	130000	18161607	1984	1984	1984	1984	0
496	20250331	125900	18161607	1984	1984	1984	1984	0
497	20250331	125800	18161607	1984	1984	1984	1984	32
498	20250331	125700	18098119	1983	1983	1983	1983	0
499	20250331	125600	18098119	1983	1983	1983	1983	0
500	20250331	125500	18098119	1983	1983	1983	1983	32
501	20250331	125400	18034663	1983	1983	1983	1983	0
502	20250331	125300	18034663	1983	1983	1983	1983	0
503	20250331	125200	18034663	1983	1983	1983	1983	32
504	20250331	125100	17971207	1983	1983	1983	1983	0
505	20250331	125000	17971207	1983	1983	1983	1983	0
506	20250331	124900	17971207	1983	1983	1983	1983	32
507	20250331	124800	17907751	1983	1983	1983	1983	0
508	20250331	124700	17907751	1983	1983	1983	1983	0
509	20250331	124600	17907751	1983	1983	1983	1983	32
510	20250331	124500	17844295	1983	1983	1983	1983	0
511	20250331	124400	17844295	1983	1983	1983	1983	0
512	20250331	124300	17844295	1983	1983	1983	1983	32
513	20250331	124200	17780839	1983	1983	1983	1983	0
514	20250331	124100	17780839	1983	1983	1983	1983	0
515	20250331	124000	17780839	1983	1983	1983	1983	32
516	20250331	123900	17717383	1983	1983	1983	1983	0
517	20250331	123800	17717383	1983	1983	1983	1983	0
518	20250331	123700	17717383	1983	1983	1983	1983	33
519	20250331	123600	17651944	1983	1983	1983	1983	0
520	20250331	123500	17651944	1983	1983	1983	1983	0
521	20250331	123400	17651944	1983	1983	1983	1983	32
522	20250331	123300	17588488	1983	1983	1983	1983	0
523	20250331	123200	17588488	1983	1983	1983	1983	0
524	20250331	123100	17588488	1983	1983	1983	1983	33
525	20250331	123000	17523049	1983	1983	1983	1983	0
526	20250331	122900	17523049	1983	1983	1983	1983	0
527	20250331	122800	17523049	1983	1983	1983	1983	32
528	20250331	122700	17459593	1983	1983	1983	1983	0
529	20250331	122600	17459593	1983	1983	1983	1983	0
530	20250331	122500	17459593	1983	1983	1983	1983	33
531	20250331	122400	17394154	1982	1982	1982	1982	0
532	20250331	122300	17394154	1982	1982	1982	1982	0
533	20250331	122200	17394154	1982	1982	1982	1982	32
534	20250331	122100	17330730	1982	1982	1982	1982	0
535	20250331	122000	17330730	1982	1982	1982	1982	33
536	20250331	121900	17265324	1982	1982	1982	1982	0
537	20250331	121800	17265324	1982	1982	1982	1982	0
538	20250331	121700	17265324	1982	1982	1982	1982	32
539	20250331	121600	17201900	1982	1982	1982	1982	0
540	20250331	121500	17201900	1982	1982	1982	1982	0
541	20250331	121400	17201900	1982	1982	1982	1982	33
542	20250331	121300	17136494	1982	1982	1982	1982	0
543	20250331	121200	17136494	1982	1982	1982	1982	0
544	20250331	121100	17136494	1982	1982	1982	1982	32
545	20250331	121000	17073070	1982	1982	1982	1982	0
546	20250331	120900	17073070	1982	1982	1982	1982	0
547	20250331	120800	17073070	1982	1982	1982	1982	32
548	20250331	120700	17009646	1982	1982	1982	1982	0
549	20250331	120600	17009646	1982	1982	1982	1982	0
550	20250331	120500	17009646	1982	1982	1982	1982	33
551	20250331	120400	16944240	1980	1980	1980	1980	0
552	20250331	120300	16944240	1980	1980	1980	1980	96
553	20250331	120200	16754160	1981	1981	1981	1981	33
554	20250331	120100	16688787	1998	1998	1998	1998	0
555	20250331	120000	16688787	1998	1998	1998	1998	0
556	20250331	115900	16688787	1998	1998	1998	1998	0
557	20250331	115800	16688787	1998	1998	1998	1998	0
558	20250331	115700	16688787	1998	1998	1998	1998	0
559	20250331	115600	16688787	1998	1998	1998	1998	0
560	20250331	115500	16688787	1998	1998	1998	1998	0
561	20250331	115400	16688787	1998	1998	1998	1998	0
562	20250331	115300	16688787	1998	1998	1998	1998	1
563	20250331	115200	16686789	1983	1983	1983	1983	0
564	20250331	115100	16686789	1983	1983	1983	1983	0
565	20250331	115000	16686789	1983	1983	1983	1983	32
566	20250331	114900	16623333	1983	1983	1983	1983	0
567	20250331	114800	16623333	1983	1983	1983	1983	0
568	20250331	114700	16623333	1983	1983	1983	1983	33
569	20250331	114600	16557894	1983	1981	1983	1981	107
570	20250331	114500	16345777	1980	1980	1980	1980	28
571	20250331	114400	16290337	1985	1985	1985	1985	0
572	20250331	114300	16290337	1985	1985	1985	1985	0
573	20250331	114200	16290337	1985	1985	1985	1985	0
574	20250331	114100	16290337	1985	1985	1985	1985	37
575	20250331	114000	16216892	1985	1985	1985	1985	64
576	20250331	113900	16089852	1999	1999	1999	1999	0
577	20250331	113800	16089852	1999	1999	1999	1999	0
578	20250331	113700	16089852	1999	1999	1999	1999	0
579	20250331	113600	16089852	1999	1999	1999	1999	0
580	20250331	113500	16089852	1999	1999	1999	1999	0
581	20250331	113400	16089852	1999	1999	1999	1999	0
582	20250331	113300	16089852	1999	1999	1999	1999	0
583	20250331	113200	16089852	1999	1999	1999	1999	0
584	20250331	113100	16089852	1999	1999	1999	1999	1
585	20250331	113000	16087853	1985	1985	1985	1985	33
586	20250331	112900	16022348	1985	1985	1985	1985	32
587	20250331	112800	15958828	1986	1985	1986	1985	35
588	20250331	112700	15889352	1987	1987	1987	1987	31
589	20250331	112600	15827755	1999	1999	1999	1999	0
590	20250331	112500	15827755	1999	1999	1999	1999	0
591	20250331	112400	15827755	1999	1999	1999	1999	0
592	20250331	112300	15827755	1999	1999	1999	1999	0
593	20250331	112200	15827755	1999	1999	1999	1999	0
594	20250331	112100	15827755	1999	1999	1999	1999	0
595	20250331	112000	15827755	1999	1987	1999	1987	33
596	20250331	111900	15762172	1987	1987	1988	1987	65
597	20250331	111800	15633016	1999	1999	1999	1999	0
598	20250331	111700	15633016	1999	1999	1999	1999	0
599	20250331	111600	15633016	1999	1999	1999	1999	0
600	20250331	111500	15633016	1999	1999	1999	1999	0
601	20250331	111400	15633016	1999	1999	1999	1999	0
602	20250331	111300	15633016	1999	1999	1999	1999	0
603	20250331	111200	15633016	1999	1999	1999	1999	0
604	20250331	111100	15633016	1999	1999	1999	1999	1
605	20250331	111000	15631017	1987	1987	1987	1987	0
606	20250331	110900	15631017	1987	1987	1987	1987	32
607	20250331	110800	15567433	1987	1987	1987	1987	0
608	20250331	110700	15567433	1987	1987	1987	1987	0
609	20250331	110600	15567433	1987	1987	1987	1987	33
610	20250331	110500	15501862	1987	1987	1987	1987	65
611	20250331	110400	15372707	1987	1987	1987	1987	14
612	20250331	110300	15344889	1990	1990	1990	1990	15
613	20250331	110200	15315039	1997	1997	1997	1997	0
614	20250331	110100	15315039	1997	1997	1997	1997	0
615	20250331	110000	15315039	1997	1997	1997	1997	0
616	20250331	105900	15315039	1997	1997	1997	1997	3
617	20250331	105800	15309048	1999	1999	1999	1999	0
618	20250331	105700	15309048	1999	1999	1999	1999	0
619	20250331	105600	15309048	1999	1998	1999	1998	2300
620	20250331	105500	10711380	1999	1999	1999	1999	0
621	20250331	105400	10711380	1999	1999	1999	1999	5
622	20250331	105300	10701385	1987	1988	1988	1987	65
623	20250331	105200	10572229	1987	1987	1987	1987	32
624	20250331	105100	10508645	1999	1999	1999	1999	0
625	20250331	105000	10508645	1999	1999	1999	1999	0
626	20250331	104900	10508645	1999	1999	1999	1999	0
627	20250331	104800	10508645	1999	1999	1999	1999	0
628	20250331	104700	10508645	1999	1999	1999	1999	0
629	20250331	104600	10508645	1999	1999	1999	1999	0
630	20250331	104500	10508645	1999	1999	1999	1999	0
631	20250331	104400	10508645	1999	1989	1999	1989	32
632	20250331	104300	10444987	1989	1987	1989	1987	66
633	20250331	104200	10313811	1999	1999	1999	1999	0
634	20250331	104100	10313811	1999	1999	1999	1999	0
635	20250331	104000	10313811	1999	1999	1999	1999	0
636	20250331	103900	10313811	1999	1999	1999	1999	0
637	20250331	103800	10313811	1999	1999	1999	1999	0
638	20250331	103700	10313811	1999	1999	1999	1999	0
639	20250331	103600	10313811	1999	1988	1999	1988	47
640	20250331	103500	10220334	1990	1990	1990	1990	0
641	20250331	103400	10220334	1990	1991	1991	1990	4
642	20250331	103300	10212372	1992	1992	1992	1992	1
643	20250331	103200	10210380	1993	1993	1993	1993	14
644	20250331	103100	10182478	1993	1993	1993	1993	0
645	20250331	103000	10182478	1993	1993	1993	1993	32
646	20250331	102900	10118702	1995	1994	1995	1994	33
647	20250331	102800	10052899	1994	1994	1994	1994	1
648	20250331	102700	10050905	1999	1999	1999	1999	0
649	20250331	102600	10050905	1999	1999	1999	1999	0
650	20250331	102500	10050905	1999	1999	1999	1999	0
651	20250331	102400	10050905	1999	1999	1999	1999	0
652	20250331	102300	10050905	1999	1999	1999	1999	0
653	20250331	102200	10050905	1999	1999	1999	1999	0
654	20250331	102100	10050905	1999	1999	1999	1999	0
655	20250331	102000	10050905	1999	1999	1999	1999	0
656	20250331	101900	10050905	1999	1999	1999	1999	0
657	20250331	101800	10050905	1999	1999	1999	1999	0
658	20250331	101700	10050905	1999	1999	1999	1999	0
659	20250331	101600	10050905	1999	1999	1999	1999	0
660	20250331	101500	10050905	1999	1999	1999	1999	0
661	20250331	101400	10050905	1999	1999	1999	1999	0
662	20250331	101300	10050905	1999	1999	1999	1999	0
663	20250331	101200	10050905	1999	1999	1999	1999	0
664	20250331	101100	10050905	1999	1999	1999	1999	1
665	20250331	101000	10048906	1994	1994	1994	1994	0
666	20250331	100900	10048906	1994	1994	1994	1994	0
667	20250331	100800	10048906	1994	1994	1994	1994	0
668	20250331	100700	10048906	1994	1994	1994	1994	0
669	20250331	100600	10048906	1994	1994	1994	1994	0
670	20250331	100500	10048906	1994	1994	1994	1994	0
671	20250331	100400	10048906	1994	1994	1994	1994	0
672	20250331	100300	10048906	1994	1994	1994	1994	1
673	20250331	100200	10046912	2000	2000	2000	2000	0
674	20250331	100100	10046912	2000	2000	2000	2000	0
675	20250331	100000	10046912	2000	2000	2000	2000	0
676	20250331	095900	10046912	2000	2000	2000	2000	0
677	20250331	095800	10046912	2000	2000	2000	2000	0
678	20250331	095700	10046912	2000	2000	2000	2000	0
679	20250331	095600	10046912	2000	2000	2000	2000	0
680	20250331	095500	10046912	2000	2000	2000	2000	0
681	20250331	095400	10046912	2000	2000	2000	2000	0
682	20250331	095300	10046912	2000	2000	2000	2000	0
683	20250331	095200	10046912	2000	2000	2000	2000	0
684	20250331	095100	10046912	2000	2000	2000	2000	5
685	20250331	095000	10036912	1995	1995	1995	1995	0
686	20250331	094900	10036912	1995	1995	1995	1995	0
687	20250331	094800	10036912	1995	1995	1995	1995	0
688	20250331	094700	10036912	1995	1995	1995	1995	0
689	20250331	094600	10036912	1995	1995	1995	1995	1645
690	20250331	094500	6755137	2000	2000	2000	2000	0
691	20250331	094400	6755137	2000	2000	2000	2000	10
692	20250331	094300	6735137	2000	2000	2000	2000	0
693	20250331	094200	6735137	2000	2000	2000	2000	0
694	20250331	094100	6735137	2000	2000	2000	2000	0
695	20250331	094000	6735137	2000	2000	2000	2000	1
696	20250331	093900	6733137	1995	1995	1995	1995	0
697	20250331	093800	6733137	1995	1995	1995	1995	0
698	20250331	093700	6733137	1995	1995	1995	1995	0
699	20250331	093600	6733137	1995	1995	1995	1995	0
700	20250331	093500	6733137	1995	1995	1995	1995	0
701	20250331	093400	6733137	1995	1995	1995	1995	0
702	20250331	093300	6733137	1995	1995	1995	1995	0
703	20250331	093200	6733137	1995	1995	1995	1995	0
704	20250331	093100	6733137	1995	1995	1995	1995	0
705	20250331	093000	6733137	1995	1995	1995	1995	0
706	20250331	092900	6733137	1995	1995	1995	1995	0
707	20250331	092800	6733137	1995	1995	1995	1995	290
708	20250331	092700	6154587	2005	2005	2005	2005	0
709	20250331	092600	6154587	2005	2005	2005	2005	0
710	20250331	092500	6154587	2005	2005	2005	2005	0
711	20250331	092400	6154587	2005	2005	2005	2005	0
712	20250331	092300	6154587	2005	2005	2005	2005	0
713	20250331	092200	6154587	2005	2005	2005	2005	0
714	20250331	092100	6154587	2005	2005	2005	2005	0
715	20250331	092000	6154587	2005	2005	2005	2005	0
716	20250331	091900	6154587	2005	2005	2005	2005	1
717	20250331	091800	6152582	1995	1995	1995	1995	0
718	20250331	091700	6152582	1995	1995	1995	1995	0
719	20250331	091600	6152582	1995	1995	1995	1995	0
720	20250331	091500	6152582	1995	1995	1995	1995	0
721	20250331	091400	6152582	1995	1995	1995	1995	0
722	20250331	091300	6152582	1995	1995	1995	1995	0
723	20250331	091200	6152582	1995	1995	1995	1995	0
724	20250331	091100	6152582	1995	1995	1995	1995	0
725	20250331	091000	6152582	1995	1996	1996	1995	3084
726	20250331	090900	0	1995	1995	1995	1995	0
727	20250331	090800	0	1995	1995	1995	1995	0
728	20250331	090700	0	1995	1995	1995	1995	0
729	20250331	090600	0	1995	1995	1995	1995	0
730	20250331	090500	0	1995	1995	1995	1995	0
731	20250331	090400	0	1995	1995	1995	1995	0
732	20250331	090300	0	1995	1995	1995	1995	0
733	20250331	090200	0	1995	1995	1995	1995	0
734	20250331	090100	0	1995	1995	1995	1995	0
735	20250331	090000	0	1995	1995	1995	1995	0