KissMeData/285800/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	204400	111046337	1906	1906	1906	1906	1602
3	20250331	204300	111046337	1906	1906	1906	1906	0
4	20250331	204200	111046337	1906	1906	1906	1906	0
5	20250331	204100	111046337	1906	1906	1906	1906	0
6	20250331	204000	111046337	1906	1906	1906	1906	0
7	20250331	203900	111046337	1906	1906	1906	1906	0
8	20250331	203800	111046337	1906	1906	1906	1906	0
9	20250331	203700	111046337	1906	1906	1906	1906	0
10	20250331	203600	111046337	1906	1906	1906	1906	0
11	20250331	203500	111046337	1906	1906	1906	1906	0
12	20250331	203400	111046337	1906	1906	1906	1906	0
13	20250331	203300	111046337	1906	1906	1906	1906	0
14	20250331	203200	111046337	1906	1906	1906	1906	0
15	20250331	203100	111046337	1906	1906	1906	1906	0
16	20250331	203000	111046337	1906	1906	1906	1906	0
17	20250331	202900	111046337	1906	1906	1906	1906	0
18	20250331	202800	111046337	1906	1906	1906	1906	0
19	20250331	202700	111046337	1906	1906	1906	1906	0
20	20250331	202600	111046337	1906	1906	1906	1906	0
21	20250331	202500	111046337	1906	1906	1906	1906	0
22	20250331	202400	111046337	1906	1906	1906	1906	0
23	20250331	202300	111046337	1906	1906	1906	1906	0
24	20250331	202200	111046337	1906	1906	1906	1906	0
25	20250331	202100	111046337	1906	1906	1906	1906	0
26	20250331	202000	111046337	1906	1906	1906	1906	0
27	20250331	201900	111046337	1906	1906	1906	1906	0
28	20250331	201800	111046337	1906	1906	1906	1906	0
29	20250331	201700	111046337	1906	1906	1906	1906	0
30	20250331	201600	111046337	1906	1906	1906	1906	0
31	20250331	201500	111046337	1906	1906	1906	1906	0
32	20250331	201400	111046337	1906	1906	1906	1906	1602
33	20250331	201300	111046337	1906	1906	1906	1906	0
34	20250331	201200	111046337	1906	1906	1906	1906	0
35	20250331	201100	111046337	1906	1906	1906	1906	0
36	20250331	201000	111046337	1906	1906	1906	1906	0
37	20250331	200900	111046337	1906	1906	1906	1906	0
38	20250331	200800	111046337	1906	1906	1906	1906	0
39	20250331	200700	111046337	1906	1906	1906	1906	0
40	20250331	200600	111046337	1906	1906	1906	1906	0
41	20250331	200500	111046337	1906	1906	1906	1906	0
42	20250331	200400	111046337	1906	1906	1906	1906	0
43	20250331	200300	111046337	1906	1906	1906	1906	0
44	20250331	200200	111046337	1906	1906	1906	1906	0
45	20250331	200100	111046337	1906	1906	1906	1906	0
46	20250331	200000	111046337	1906	1906	1906	1906	0
47	20250331	195900	111046337	1906	1906	1906	1906	0
48	20250331	195800	111046337	1906	1906	1906	1906	0
49	20250331	195700	111046337	1906	1906	1906	1906	0
50	20250331	195600	111046337	1906	1906	1906	1906	0
51	20250331	195500	111046337	1906	1906	1906	1906	0
52	20250331	195400	111046337	1906	1906	1906	1906	0
53	20250331	195300	111046337	1906	1906	1906	1906	0
54	20250331	195200	111046337	1906	1906	1906	1906	0
55	20250331	195100	111046337	1906	1906	1906	1906	0
56	20250331	195000	111046337	1906	1906	1906	1906	0
57	20250331	194900	111046337	1906	1906	1906	1906	0
58	20250331	194800	111046337	1906	1906	1906	1906	0
59	20250331	194700	111046337	1906	1906	1906	1906	0
60	20250331	194600	111046337	1906	1906	1906	1906	0
61	20250331	194500	111046337	1906	1906	1906	1906	0
62	20250331	194400	111046337	1906	1906	1906	1906	1602
63	20250331	194300	111046337	1906	1906	1906	1906	0
64	20250331	194200	111046337	1906	1906	1906	1906	0
65	20250331	194100	111046337	1906	1906	1906	1906	0
66	20250331	194000	111046337	1906	1906	1906	1906	0
67	20250331	193900	111046337	1906	1906	1906	1906	0
68	20250331	193800	111046337	1906	1906	1906	1906	0
69	20250331	193700	111046337	1906	1906	1906	1906	0
70	20250331	193600	111046337	1906	1906	1906	1906	0
71	20250331	193500	111046337	1906	1906	1906	1906	0
72	20250331	193400	111046337	1906	1906	1906	1906	0
73	20250331	193300	111046337	1906	1906	1906	1906	0
74	20250331	193200	111046337	1906	1906	1906	1906	0
75	20250331	193100	111046337	1906	1906	1906	1906	0
76	20250331	193000	111046337	1906	1906	1906	1906	0
77	20250331	192900	111046337	1906	1906	1906	1906	0
78	20250331	192800	111046337	1906	1906	1906	1906	0
79	20250331	192700	111046337	1906	1906	1906	1906	0
80	20250331	192600	111046337	1906	1906	1906	1906	0
81	20250331	192500	111046337	1906	1906	1906	1906	0
82	20250331	192400	111046337	1906	1906	1906	1906	0
83	20250331	192300	111046337	1906	1906	1906	1906	0
84	20250331	192200	111046337	1906	1906	1906	1906	0
85	20250331	192100	111046337	1906	1906	1906	1906	0
86	20250331	192000	111046337	1906	1906	1906	1906	0
87	20250331	191900	111046337	1906	1906	1906	1906	0
88	20250331	191800	111046337	1906	1906	1906	1906	0
89	20250331	191700	111046337	1906	1906	1906	1906	0
90	20250331	191600	111046337	1906	1906	1906	1906	0
91	20250331	191500	111046337	1906	1906	1906	1906	0
92	20250331	191400	111046337	1906	1906	1906	1906	1602
93	20250331	191300	111046337	1906	1906	1906	1906	0
94	20250331	191200	111046337	1906	1906	1906	1906	0
95	20250331	191100	111046337	1906	1906	1906	1906	0
96	20250331	191000	111046337	1906	1906	1906	1906	0
97	20250331	190900	111046337	1906	1906	1906	1906	0
98	20250331	190800	111046337	1906	1906	1906	1906	0
99	20250331	190700	111046337	1906	1906	1906	1906	0
100	20250331	190600	111046337	1906	1906	1906	1906	0
101	20250331	190500	111046337	1906	1906	1906	1906	0
102	20250331	190400	111046337	1906	1906	1906	1906	0
103	20250331	190300	111046337	1906	1906	1906	1906	0
104	20250331	190200	111046337	1906	1906	1906	1906	0
105	20250331	190100	111046337	1906	1906	1906	1906	0
106	20250331	190000	111046337	1906	1906	1906	1906	0
107	20250331	185900	111046337	1906	1906	1906	1906	0
108	20250331	185800	111046337	1906	1906	1906	1906	0
109	20250331	185700	111046337	1906	1906	1906	1906	0
110	20250331	185600	111046337	1906	1906	1906	1906	0
111	20250331	185500	111046337	1906	1906	1906	1906	0
112	20250331	185400	111046337	1906	1906	1906	1906	0
113	20250331	185300	111046337	1906	1906	1906	1906	0
114	20250331	185200	111046337	1906	1906	1906	1906	0
115	20250331	185100	111046337	1906	1906	1906	1906	0
116	20250331	185000	111046337	1906	1906	1906	1906	0
117	20250331	184900	111046337	1906	1906	1906	1906	0
118	20250331	184800	111046337	1906	1906	1906	1906	0
119	20250331	184700	111046337	1906	1906	1906	1906	0
120	20250331	184600	111046337	1906	1906	1906	1906	0
121	20250331	184500	111046337	1906	1906	1906	1906	0
122	20250331	184400	111046337	1906	1906	1906	1906	1602
123	20250331	184300	111046337	1906	1906	1906	1906	0
124	20250331	184200	111046337	1906	1906	1906	1906	0
125	20250331	184100	111046337	1906	1906	1906	1906	0
126	20250331	184000	111046337	1906	1906	1906	1906	0
127	20250331	183900	111046337	1906	1906	1906	1906	0
128	20250331	183800	111046337	1906	1906	1906	1906	0
129	20250331	183700	111046337	1906	1906	1906	1906	0
130	20250331	183600	111046337	1906	1906	1906	1906	0
131	20250331	183500	111046337	1906	1906	1906	1906	0
132	20250331	183400	111046337	1906	1906	1906	1906	0
133	20250331	183300	111046337	1906	1906	1906	1906	0
134	20250331	183200	111046337	1906	1906	1906	1906	0
135	20250331	183100	111046337	1906	1906	1906	1906	0
136	20250331	183000	111046337	1906	1906	1906	1906	0
137	20250331	182900	111046337	1906	1906	1906	1906	0
138	20250331	182800	111046337	1906	1906	1906	1906	0
139	20250331	182700	111046337	1906	1906	1906	1906	0
140	20250331	182600	111046337	1906	1906	1906	1906	0
141	20250331	182500	111046337	1906	1906	1906	1906	0
142	20250331	182400	111046337	1906	1906	1906	1906	0
143	20250331	182300	111046337	1906	1906	1906	1906	0
144	20250331	182200	111046337	1906	1906	1906	1906	0
145	20250331	182100	111046337	1906	1906	1906	1906	0
146	20250331	182000	111046337	1906	1906	1906	1906	0
147	20250331	181900	111046337	1906	1906	1906	1906	0
148	20250331	181800	111046337	1906	1906	1906	1906	0
149	20250331	181700	111046337	1906	1906	1906	1906	0
150	20250331	181600	111046337	1906	1906	1906	1906	0
151	20250331	181500	111046337	1906	1906	1906	1906	0
152	20250331	181400	111046337	1906	1906	1906	1906	1602
153	20250331	181300	111046337	1906	1906	1906	1906	0
154	20250331	181200	111046337	1906	1906	1906	1906	0
155	20250331	181100	111046337	1906	1906	1906	1906	0
156	20250331	181000	111046337	1906	1906	1906	1906	0
157	20250331	180900	111046337	1906	1906	1906	1906	0
158	20250331	180800	111046337	1906	1906	1906	1906	0
159	20250331	180700	111046337	1906	1906	1906	1906	0
160	20250331	180600	111046337	1906	1906	1906	1906	0
161	20250331	180500	111046337	1906	1906	1906	1906	0
162	20250331	180400	111046337	1906	1906	1906	1906	0
163	20250331	180300	111046337	1906	1906	1906	1906	0
164	20250331	180200	111046337	1906	1906	1906	1906	0
165	20250331	180100	111046337	1906	1906	1906	1906	0
166	20250331	180000	111046337	1906	1906	1906	1906	0
167	20250331	175900	111046337	1906	1906	1906	1906	0
168	20250331	175800	111046337	1906	1906	1906	1906	0
169	20250331	175700	111046337	1906	1906	1906	1906	0
170	20250331	175600	111046337	1906	1906	1906	1906	0
171	20250331	175500	111046337	1906	1906	1906	1906	0
172	20250331	175400	111046337	1906	1906	1906	1906	0
173	20250331	175300	111046337	1906	1906	1906	1906	0
174	20250331	175200	111046337	1906	1906	1906	1906	0
175	20250331	175100	111046337	1906	1906	1906	1906	0
176	20250331	175000	111046337	1906	1906	1906	1906	0
177	20250331	174900	111046337	1906	1906	1906	1906	0
178	20250331	174800	111046337	1906	1906	1906	1906	0
179	20250331	174700	111046337	1906	1906	1906	1906	0
180	20250331	174600	111046337	1906	1906	1906	1906	0
181	20250331	174500	111046337	1906	1906	1906	1906	0
182	20250331	174400	111046337	1906	1906	1906	1906	1602
183	20250331	174300	111046337	1906	1906	1906	1906	0
184	20250331	174200	111046337	1906	1906	1906	1906	0
185	20250331	174100	111046337	1906	1906	1906	1906	0
186	20250331	174000	111046337	1906	1906	1906	1906	0
187	20250331	173900	111046337	1906	1906	1906	1906	0
188	20250331	173800	111046337	1906	1906	1906	1906	0
189	20250331	173700	111046337	1906	1906	1906	1906	0
190	20250331	173600	111046337	1906	1906	1906	1906	0
191	20250331	173500	111046337	1906	1906	1906	1906	0
192	20250331	173400	111046337	1906	1906	1906	1906	0
193	20250331	173300	111046337	1906	1906	1906	1906	0
194	20250331	173200	111046337	1906	1906	1906	1906	0
195	20250331	173100	111046337	1906	1906	1906	1906	0
196	20250331	173000	111046337	1906	1906	1906	1906	0
197	20250331	172900	111046337	1906	1906	1906	1906	0
198	20250331	172800	111046337	1906	1906	1906	1906	0
199	20250331	172700	111046337	1906	1906	1906	1906	0
200	20250331	172600	111046337	1906	1906	1906	1906	0
201	20250331	172500	111046337	1906	1906	1906	1906	0
202	20250331	172400	111046337	1906	1906	1906	1906	0
203	20250331	172300	111046337	1906	1906	1906	1906	0
204	20250331	172200	111046337	1906	1906	1906	1906	0
205	20250331	172100	111046337	1906	1906	1906	1906	0
206	20250331	172000	111046337	1906	1906	1906	1906	0
207	20250331	171900	111046337	1906	1906	1906	1906	0
208	20250331	171800	111046337	1906	1906	1906	1906	0
209	20250331	171700	111046337	1906	1906	1906	1906	0
210	20250331	171600	111046337	1906	1906	1906	1906	0
211	20250331	171500	111046337	1906	1906	1906	1906	0
212	20250331	171400	111046337	1906	1906	1906	1906	1602
213	20250331	171300	111046337	1906	1906	1906	1906	0
214	20250331	171200	111046337	1906	1906	1906	1906	0
215	20250331	171100	111046337	1906	1906	1906	1906	0
216	20250331	171000	111046337	1906	1906	1906	1906	0
217	20250331	170900	111046337	1906	1906	1906	1906	0
218	20250331	170800	111046337	1906	1906	1906	1906	0
219	20250331	170700	111046337	1906	1906	1906	1906	0
220	20250331	170600	111046337	1906	1906	1906	1906	0
221	20250331	170500	111046337	1906	1906	1906	1906	0
222	20250331	170400	111046337	1906	1906	1906	1906	0
223	20250331	170300	111046337	1906	1906	1906	1906	0
224	20250331	170200	111046337	1906	1906	1906	1906	0
225	20250331	170100	111046337	1906	1906	1906	1906	0
226	20250331	170000	111046337	1906	1906	1906	1906	0
227	20250331	165900	111046337	1906	1906	1906	1906	0
228	20250331	165800	111046337	1906	1906	1906	1906	0
229	20250331	165700	111046337	1906	1906	1906	1906	0
230	20250331	165600	111046337	1906	1906	1906	1906	0
231	20250331	165500	111046337	1906	1906	1906	1906	0
232	20250331	165400	111046337	1906	1906	1906	1906	0
233	20250331	165300	111046337	1906	1906	1906	1906	0
234	20250331	165200	111046337	1906	1906	1906	1906	0
235	20250331	165100	111046337	1906	1906	1906	1906	0
236	20250331	165000	111046337	1906	1906	1906	1906	0
237	20250331	164900	111046337	1906	1906	1906	1906	0
238	20250331	164800	111046337	1906	1906	1906	1906	0
239	20250331	164700	111046337	1906	1906	1906	1906	0
240	20250331	164600	111046337	1906	1906	1906	1906	0
241	20250331	164500	111046337	1906	1906	1906	1906	0
242	20250331	164400	111046337	1906	1906	1906	1906	1602
243	20250331	164300	111046337	1906	1906	1906	1906	0
244	20250331	164200	111046337	1906	1906	1906	1906	0
245	20250331	164100	111046337	1906	1906	1906	1906	0
246	20250331	164000	111046337	1906	1906	1906	1906	0
247	20250331	163900	111046337	1906	1906	1906	1906	0
248	20250331	163800	111046337	1906	1906	1906	1906	0
249	20250331	163700	111046337	1906	1906	1906	1906	0
250	20250331	163600	111046337	1906	1906	1906	1906	0
251	20250331	163500	111046337	1906	1906	1906	1906	0
252	20250331	163400	111046337	1906	1906	1906	1906	0
253	20250331	163300	111046337	1906	1906	1906	1906	0
254	20250331	163200	111046337	1906	1906	1906	1906	0
255	20250331	163100	111046337	1906	1906	1906	1906	0
256	20250331	163000	111046337	1906	1906	1906	1906	0
257	20250331	162900	111046337	1906	1906	1906	1906	0
258	20250331	162800	111046337	1906	1906	1906	1906	0
259	20250331	162700	111046337	1906	1906	1906	1906	0
260	20250331	162600	111046337	1906	1906	1906	1906	0
261	20250331	162500	111046337	1906	1906	1906	1906	0
262	20250331	162400	111046337	1906	1906	1906	1906	0
263	20250331	162300	111046337	1906	1906	1906	1906	0
264	20250331	162200	111046337	1906	1906	1906	1906	0
265	20250331	162100	111046337	1906	1906	1906	1906	0
266	20250331	162000	111046337	1906	1906	1906	1906	0
267	20250331	161900	111046337	1906	1906	1906	1906	0
268	20250331	161800	111046337	1906	1906	1906	1906	0
269	20250331	161700	111046337	1906	1906	1906	1906	0
270	20250331	161600	111046337	1906	1906	1906	1906	0
271	20250331	161500	111046337	1906	1906	1906	1906	0
272	20250331	161400	111046337	1906	1906	1906	1906	1602
273	20250331	161300	111046337	1906	1906	1906	1906	0
274	20250331	161200	111046337	1906	1906	1906	1906	0
275	20250331	161100	111046337	1906	1906	1906	1906	0
276	20250331	161000	111046337	1906	1906	1906	1906	0
277	20250331	160900	111046337	1906	1906	1906	1906	0
278	20250331	160800	111046337	1906	1906	1906	1906	0
279	20250331	160700	111046337	1906	1906	1906	1906	0
280	20250331	160600	111046337	1906	1906	1906	1906	0
281	20250331	160500	111046337	1906	1906	1906	1906	0
282	20250331	160400	111046337	1906	1906	1906	1906	0
283	20250331	160300	111046337	1906	1906	1906	1906	0
284	20250331	160200	111046337	1906	1906	1906	1906	0
285	20250331	160100	111046337	1906	1906	1906	1906	0
286	20250331	160000	111046337	1906	1906	1906	1906	0
287	20250331	155900	111046337	1906	1906	1906	1906	0
288	20250331	155800	111046337	1906	1906	1906	1906	0
289	20250331	155700	111046337	1906	1906	1906	1906	0
290	20250331	155600	111046337	1906	1906	1906	1906	0
291	20250331	155500	111046337	1906	1906	1906	1906	0
292	20250331	155400	111046337	1906	1906	1906	1906	0
293	20250331	155300	111046337	1906	1906	1906	1906	0
294	20250331	155200	111046337	1906	1906	1906	1906	0
295	20250331	155100	111046337	1906	1906	1906	1906	0
296	20250331	155000	111046337	1906	1906	1906	1906	0
297	20250331	154900	111046337	1906	1906	1906	1906	0
298	20250331	154800	111046337	1906	1906	1906	1906	0
299	20250331	154700	111046337	1906	1906	1906	1906	0
300	20250331	154600	111046337	1906	1906	1906	1906	0
301	20250331	154500	111046337	1906	1906	1906	1906	0
302	20250331	154400	111046337	1906	1906	1906	1906	1602
303	20250331	154300	111046337	1906	1906	1906	1906	0
304	20250331	154200	111046337	1906	1906	1906	1906	0
305	20250331	154100	111046337	1906	1906	1906	1906	0
306	20250331	154000	111046337	1906	1906	1906	1906	0
307	20250331	153900	111046337	1906	1906	1906	1906	0
308	20250331	153800	111046337	1906	1906	1906	1906	0
309	20250331	153700	111046337	1906	1906	1906	1906	0
310	20250331	153600	111046337	1906	1906	1906	1906	0
311	20250331	153500	111046337	1906	1906	1906	1906	0
312	20250331	153400	111046337	1906	1906	1906	1906	0
313	20250331	153300	111046337	1906	1906	1906	1906	0
314	20250331	153200	111046337	1906	1906	1906	1906	0
315	20250331	153100	111046337	1906	1906	1906	1906	0
316	20250331	153000	111046337	1906	1906	1906	1906	1602
317	20250331	152900	107992925	1906	1906	1906	1906	0
318	20250331	152800	107992925	1906	1906	1906	1906	0
319	20250331	152700	107992925	1906	1906	1906	1906	0
320	20250331	152600	107992925	1906	1906	1906	1906	0
321	20250331	152500	107992925	1906	1906	1906	1906	0
322	20250331	152400	107992925	1906	1906	1906	1906	0
323	20250331	152300	107992925	1906	1906	1906	1906	0
324	20250331	152200	107992925	1906	1906	1906	1906	0
325	20250331	152100	107992925	1906	1906	1906	1906	0
326	20250331	152000	107992925	1906	1906	1906	1906	0
327	20250331	151900	107992925	1906	1906	1906	1906	0
328	20250331	151800	107992925	1906	1877	1906	1877	161
329	20250331	151700	107690015	1877	1885	1885	1877	128
330	20250331	151600	107449343	1885	1885	1885	1885	0
331	20250331	151500	107449343	1885	1885	1885	1885	0
332	20250331	151400	107449343	1885	1885	1885	1885	0
333	20250331	151300	107449343	1885	1885	1885	1885	20
334	20250331	151200	107411643	1885	1884	1885	1884	30
335	20250331	151100	107355120	1884	1881	1884	1881	506
336	20250331	151000	106402273	1881	1881	1881	1881	0
337	20250331	150900	106402273	1881	1881	1881	1881	0
338	20250331	150800	106402273	1881	1881	1881	1881	1
339	20250331	150700	106400392	1876	1876	1876	1876	2
340	20250331	150600	106396640	1882	1882	1882	1882	0
341	20250331	150500	106396640	1882	1882	1882	1882	0
342	20250331	150400	106396640	1882	1882	1882	1882	0
343	20250331	150300	106396640	1882	1882	1882	1882	0
344	20250331	150200	106396640	1882	1882	1882	1882	0
345	20250331	150100	106396640	1882	1882	1882	1882	0
346	20250331	150000	106396640	1882	1882	1882	1882	0
347	20250331	145900	106396640	1882	1882	1882	1882	0
348	20250331	145800	106396640	1882	1882	1882	1882	0
349	20250331	145700	106396640	1882	1882	1882	1882	0
350	20250331	145600	106396640	1882	1875	1882	1875	11
351	20250331	145500	106376008	1883	1883	1883	1883	1
352	20250331	145400	106374125	1873	1873	1873	1873	0
353	20250331	145300	106374125	1873	1873	1873	1873	0
354	20250331	145200	106374125	1873	1873	1873	1873	0
355	20250331	145100	106374125	1873	1873	1873	1873	0
356	20250331	145000	106374125	1873	1884	1884	1873	604
357	20250331	144900	105242400	1880	1880	1880	1880	7
358	20250331	144800	105229240	1880	1880	1880	1880	0
359	20250331	144700	105229240	1880	1880	1880	1880	0
360	20250331	144600	105229240	1880	1880	1880	1880	0
361	20250331	144500	105229240	1880	1880	1880	1880	0
362	20250331	144400	105229240	1880	1873	1880	1873	1580
363	20250331	144300	102269893	1880	1880	1880	1880	0
364	20250331	144200	102269893	1880	1880	1880	1880	0
365	20250331	144100	102269893	1880	1873	1880	1873	101
366	20250331	144000	102080713	1880	1880	1880	1880	0
367	20250331	143900	102080713	1880	1880	1880	1880	1
368	20250331	143800	102078833	1873	1873	1873	1873	1
369	20250331	143700	102076960	1873	1874	1874	1873	200
370	20250331	143600	101702354	1880	1879	1880	1879	25
371	20250331	143500	101655378	1879	1879	1879	1879	1
372	20250331	143400	101653499	1873	1873	1873	1873	1
373	20250331	143300	101651626	1873	1873	1873	1873	0
374	20250331	143200	101651626	1873	1873	1873	1873	0
375	20250331	143100	101651626	1873	1876	1876	1873	109
376	20250331	143000	101447355	1880	1879	1880	1877	835
377	20250331	142900	99878019	1878	1881	1881	1878	729
378	20250331	142800	98507461	1881	1881	1881	1881	0
379	20250331	142700	98507461	1881	1881	1881	1881	2000
380	20250331	142600	94745461	1882	1882	1882	1882	926
381	20250331	142500	93002729	1882	1882	1882	1882	62
382	20250331	142400	92886045	1885	1885	1885	1885	1
383	20250331	142300	92884160	1882	1882	1882	1882	1
384	20250331	142200	92882278	1882	1882	1882	1882	0
385	20250331	142100	92882278	1882	1882	1882	1882	0
386	20250331	142000	92882278	1882	1882	1882	1882	0
387	20250331	141900	92882278	1882	1882	1882	1882	762
388	20250331	141800	91448194	1882	1882	1882	1882	0
389	20250331	141700	91448194	1882	1882	1882	1882	0
390	20250331	141600	91448194	1882	1882	1882	1882	0
391	20250331	141500	91448194	1882	1882	1882	1882	0
392	20250331	141400	91448194	1882	1883	1883	1882	347
393	20250331	141300	90795139	1882	1882	1882	1882	0
394	20250331	141200	90795139	1882	1882	1882	1882	0
395	20250331	141100	90795139	1882	1882	1882	1882	0
396	20250331	141000	90795139	1882	1882	1882	1882	0
397	20250331	140900	90795139	1882	1882	1882	1882	0
398	20250331	140800	90795139	1882	1882	1882	1882	0
399	20250331	140700	90795139	1882	1882	1882	1882	0
400	20250331	140600	90795139	1882	1882	1882	1882	0
401	20250331	140500	90795139	1882	1882	1882	1882	0
402	20250331	140400	90795139	1882	1882	1882	1882	13
403	20250331	140300	90770673	1887	1887	1887	1887	0
404	20250331	140200	90770673	1887	1887	1887	1887	0
405	20250331	140100	90770673	1887	1887	1887	1887	530
406	20250331	140000	89770563	1888	1888	1888	1888	0
407	20250331	135900	89770563	1888	1888	1888	1888	1
408	20250331	135800	89768675	1882	1882	1882	1882	0
409	20250331	135700	89768675	1882	1882	1882	1882	0
410	20250331	135600	89768675	1882	1882	1882	1882	1000
411	20250331	135500	87886675	1882	1882	1882	1882	0
412	20250331	135400	87886675	1882	1882	1882	1882	0
413	20250331	135300	87886675	1882	1882	1882	1882	0
414	20250331	135200	87886675	1882	1882	1882	1882	0
415	20250331	135100	87886675	1882	1883	1883	1882	2044
416	20250331	135000	84039860	1883	1883	1883	1883	0
417	20250331	134900	84039860	1883	1883	1883	1883	0
418	20250331	134800	84039860	1883	1883	1883	1883	0
419	20250331	134700	84039860	1883	1883	1883	1883	0
420	20250331	134600	84039860	1883	1883	1883	1883	0
421	20250331	134500	84039860	1883	1888	1888	1883	3023
422	20250331	134400	78341496	1888	1890	1890	1888	4820
423	20250331	134300	69236662	1898	1898	1898	1898	0
424	20250331	134200	69236662	1898	1898	1898	1898	0
425	20250331	134100	69236662	1898	1898	1898	1898	0
426	20250331	134000	69236662	1898	1898	1898	1898	0
427	20250331	133900	69236662	1898	1898	1898	1898	0
428	20250331	133800	69236662	1898	1898	1898	1898	0
429	20250331	133700	69236662	1898	1898	1898	1898	0
430	20250331	133600	69236662	1898	1898	1898	1898	0
431	20250331	133500	69236662	1898	1898	1898	1898	0
432	20250331	133400	69236662	1898	1898	1898	1898	0
433	20250331	133300	69236662	1898	1898	1898	1898	0
434	20250331	133200	69236662	1898	1898	1898	1898	1000
435	20250331	133100	67338662	1898	1898	1898	1898	1
436	20250331	133000	67336764	1890	1890	1890	1890	0
437	20250331	132900	67336764	1890	1890	1890	1890	0
438	20250331	132800	67336764	1890	1890	1890	1890	0
439	20250331	132700	67336764	1890	1890	1890	1890	0
440	20250331	132600	67336764	1890	1890	1890	1890	0
441	20250331	132500	67336764	1890	1890	1890	1890	0
442	20250331	132400	67336764	1890	1890	1890	1890	0
443	20250331	132300	67336764	1890	1890	1890	1890	0
444	20250331	132200	67336764	1890	1890	1890	1890	310
445	20250331	132100	66750864	1898	1898	1898	1898	0
446	20250331	132000	66750864	1898	1898	1898	1898	0
447	20250331	131900	66750864	1898	1898	1898	1898	0
448	20250331	131800	66750864	1898	1898	1898	1898	1
449	20250331	131700	66748966	1890	1891	1891	1890	51
450	20250331	131600	66652575	1898	1898	1898	1898	1
451	20250331	131500	66650677	1891	1891	1891	1891	0
452	20250331	131400	66650677	1891	1891	1891	1891	53
453	20250331	131300	66550454	1899	1899	1899	1899	0
454	20250331	131200	66550454	1899	1899	1899	1899	0
455	20250331	131100	66550454	1899	1899	1899	1899	0
456	20250331	131000	66550454	1899	1899	1899	1899	10
457	20250331	130900	66531464	1888	1888	1888	1888	0
458	20250331	130800	66531464	1888	1888	1888	1888	366
459	20250331	130700	65840456	1888	1888	1888	1888	0
460	20250331	130600	65840456	1888	1888	1888	1888	0
461	20250331	130500	65840456	1888	1888	1888	1888	0
462	20250331	130400	65840456	1888	1888	1888	1888	0
463	20250331	130300	65840456	1888	1888	1888	1888	0
464	20250331	130200	65840456	1888	1888	1888	1888	0
465	20250331	130100	65840456	1888	1888	1888	1888	0
466	20250331	130000	65840456	1888	1888	1888	1888	0
467	20250331	125900	65840456	1888	1888	1888	1888	0
468	20250331	125800	65840456	1888	1888	1888	1888	0
469	20250331	125700	65840456	1888	1888	1888	1888	150
470	20250331	125600	65557256	1887	1887	1887	1887	0
471	20250331	125500	65557256	1887	1887	1887	1887	0
472	20250331	125400	65557256	1887	1887	1887	1887	0
473	20250331	125300	65557256	1887	1889	1889	1887	600
474	20250331	125200	64424534	1889	1889	1889	1889	0
475	20250331	125100	64424534	1889	1888	1889	1888	10
476	20250331	125000	64405645	1887	1887	1887	1887	0
477	20250331	124900	64405645	1887	1887	1887	1887	0
478	20250331	124800	64405645	1887	1887	1887	1887	0
479	20250331	124700	64405645	1887	1887	1887	1887	0
480	20250331	124600	64405645	1887	1887	1887	1887	0
481	20250331	124500	64405645	1887	1887	1887	1887	0
482	20250331	124400	64405645	1887	1887	1887	1887	1000
483	20250331	124300	62518645	1889	1894	1894	1889	2097
484	20250331	124200	58556319	1899	1899	1899	1899	0
485	20250331	124100	58556319	1899	1899	1899	1899	0
486	20250331	124000	58556319	1899	1899	1899	1899	0
487	20250331	123900	58556319	1899	1900	1900	1899	52
488	20250331	123800	58457521	1917	1917	1917	1917	0
489	20250331	123700	58457521	1917	1917	1917	1917	0
490	20250331	123600	58457521	1917	1917	1917	1917	0
491	20250331	123500	58457521	1917	1917	1917	1917	0
492	20250331	123400	58457521	1917	1902	1917	1902	255
493	20250331	123300	57970011	1893	1893	1893	1893	0
494	20250331	123200	57970011	1893	1893	1893	1893	226
495	20250331	123100	57542193	1893	1892	1893	1892	3
496	20250331	123000	57536515	1893	1893	1893	1893	0
497	20250331	122900	57536515	1893	1893	1893	1893	0
498	20250331	122800	57536515	1893	1893	1893	1893	0
499	20250331	122700	57536515	1893	1893	1893	1893	0
500	20250331	122600	57536515	1893	1893	1893	1893	0
501	20250331	122500	57536515	1893	1893	1893	1893	0
502	20250331	122400	57536515	1893	1893	1893	1893	0
503	20250331	122300	57536515	1893	1893	1893	1893	0
504	20250331	122200	57536515	1893	1893	1893	1893	0
505	20250331	122100	57536515	1893	1893	1893	1893	0
506	20250331	122000	57536515	1893	1893	1893	1893	0
507	20250331	121900	57536515	1893	1893	1893	1893	0
508	20250331	121800	57536515	1893	1893	1893	1893	0
509	20250331	121700	57536515	1893	1893	1893	1893	0
510	20250331	121600	57536515	1893	1893	1893	1893	0
511	20250331	121500	57536515	1893	1893	1893	1893	0
512	20250331	121400	57536515	1893	1893	1893	1893	41
513	20250331	121300	57458902	1900	1900	1900	1900	10
514	20250331	121200	57439902	1900	1900	1900	1900	20
515	20250331	121100	57401902	1903	1903	1903	1903	0
516	20250331	121000	57401902	1903	1903	1903	1903	0
517	20250331	120900	57401902	1903	1903	1903	1903	0
518	20250331	120800	57401902	1903	1903	1903	1903	0
519	20250331	120700	57401902	1903	1903	1903	1903	0
520	20250331	120600	57401902	1903	1903	1903	1903	0
521	20250331	120500	57401902	1903	1903	1903	1903	0
522	20250331	120400	57401902	1903	1903	1903	1903	0
523	20250331	120300	57401902	1903	1903	1903	1903	0
524	20250331	120200	57401902	1903	1903	1903	1903	0
525	20250331	120100	57401902	1903	1903	1903	1903	223
526	20250331	120000	56977533	1903	1903	1903	1903	0
527	20250331	115900	56977533	1903	1903	1903	1903	1
528	20250331	115800	56975630	1903	1903	1903	1903	0
529	20250331	115700	56975630	1903	1903	1903	1903	0
530	20250331	115600	56975630	1903	1903	1903	1903	100
531	20250331	115500	56785330	1900	1900	1900	1900	1
532	20250331	115400	56783430	1900	1900	1900	1900	0
533	20250331	115300	56783430	1900	1900	1900	1900	0
534	20250331	115200	56783430	1900	1900	1900	1900	0
535	20250331	115100	56783430	1900	1900	1900	1900	0
536	20250331	115000	56783430	1900	1900	1900	1900	0
537	20250331	114900	56783430	1900	1900	1900	1900	0
538	20250331	114800	56783430	1900	1900	1900	1900	10
539	20250331	114700	56764430	1889	1889	1889	1889	500
540	20250331	114600	55819930	1889	1889	1889	1889	100
541	20250331	114500	55631030	1887	1887	1887	1887	0
542	20250331	114400	55631030	1887	1888	1889	1887	1528
543	20250331	114300	52745577	1889	1891	1891	1889	1783
544	20250331	114200	49376330	1889	1889	1889	1889	0
545	20250331	114100	49376330	1889	1889	1889	1889	0
546	20250331	114000	49376330	1889	1890	1890	1889	1154
547	20250331	113900	47196408	1890	1890	1890	1890	253
548	20250331	113800	46718238	1891	1893	1893	1891	1237
549	20250331	113700	44378509	1903	1903	1903	1903	0
550	20250331	113600	44378509	1903	1903	1903	1903	0
551	20250331	113500	44378509	1903	1903	1903	1903	1
552	20250331	113400	44376606	1895	1895	1895	1895	84
553	20250331	113300	44217426	1903	1903	1903	1903	0
554	20250331	113200	44217426	1903	1903	1903	1903	0
555	20250331	113100	44217426	1903	1902	1903	1902	381
556	20250331	113000	43492496	1894	1894	1894	1894	0
557	20250331	112900	43492496	1894	1897	1897	1894	1124
558	20250331	112800	41362545	1898	1898	1898	1898	0
559	20250331	112700	41362545	1898	1898	1898	1898	2
560	20250331	112600	41358749	1900	1900	1900	1900	0
561	20250331	112500	41358749	1900	1900	1900	1900	2
562	20250331	112400	41354949	1902	1902	1902	1902	0
563	20250331	112300	41354949	1902	1902	1902	1902	107
564	20250331	112200	41151435	1895	1895	1895	1895	0
565	20250331	112100	41151435	1895	1902	1902	1895	89
566	20250331	112000	40982164	1901	1901	1901	1901	0
567	20250331	111900	40982164	1901	1901	1901	1901	0
568	20250331	111800	40982164	1901	1901	1901	1901	0
569	20250331	111700	40982164	1901	1901	1901	1901	0
570	20250331	111600	40982164	1901	1910	1910	1895	6798
571	20250331	111500	28032649	1910	1910	1910	1910	100
572	20250331	111400	27841649	1910	1910	1910	1910	0
573	20250331	111300	27841649	1910	1910	1910	1910	0
574	20250331	111200	27841649	1910	1910	1910	1910	41
575	20250331	111100	27763339	1910	1910	1910	1910	0
576	20250331	111000	27763339	1910	1910	1910	1910	0
577	20250331	110900	27763339	1910	1910	1910	1910	0
578	20250331	110800	27763339	1910	1910	1910	1910	0
579	20250331	110700	27763339	1910	1910	1910	1910	100
580	20250331	110600	27572339	1914	1914	1914	1914	0
581	20250331	110500	27572339	1914	1914	1914	1914	0
582	20250331	110400	27572339	1914	1914	1914	1914	10
583	20250331	110300	27553199	1915	1915	1915	1915	0
584	20250331	110200	27553199	1915	1915	1915	1915	522
585	20250331	110100	26553569	1917	1917	1917	1917	0
586	20250331	110000	26553569	1917	1917	1917	1917	0
587	20250331	105900	26553569	1917	1917	1917	1917	0
588	20250331	105800	26553569	1917	1917	1917	1917	0
589	20250331	105700	26553569	1917	1917	1917	1917	0
590	20250331	105600	26553569	1917	1917	1917	1917	0
591	20250331	105500	26553569	1917	1917	1917	1917	0
592	20250331	105400	26553569	1917	1917	1917	1917	0
593	20250331	105300	26553569	1917	1917	1917	1917	0
594	20250331	105200	26553569	1917	1917	1917	1917	1
595	20250331	105100	26551652	1910	1910	1910	1910	0
596	20250331	105000	26551652	1910	1910	1910	1910	0
597	20250331	104900	26551652	1910	1910	1910	1910	1100
598	20250331	104800	24450652	1911	1911	1911	1911	0
599	20250331	104700	24450652	1911	1911	1911	1911	63
600	20250331	104600	24330259	1911	1912	1912	1911	105
601	20250331	104500	24129509	1922	1922	1922	1922	0
602	20250331	104400	24129509	1922	1922	1922	1922	0
603	20250331	104300	24129509	1922	1922	1922	1922	1
604	20250331	104200	24127587	1912	1912	1912	1912	0
605	20250331	104100	24127587	1912	1912	1912	1912	0
606	20250331	104000	24127587	1912	1912	1912	1912	0
607	20250331	103900	24127587	1912	1912	1912	1912	0
608	20250331	103800	24127587	1912	1912	1912	1912	0
609	20250331	103700	24127587	1912	1912	1912	1912	0
610	20250331	103600	24127587	1912	1912	1912	1912	0
611	20250331	103500	24127587	1912	1912	1912	1912	0
612	20250331	103400	24127587	1912	1912	1912	1912	0
613	20250331	103300	24127587	1912	1912	1912	1912	0
614	20250331	103200	24127587	1912	1912	1912	1912	0
615	20250331	103100	24127587	1912	1912	1912	1912	0
616	20250331	103000	24127587	1912	1912	1912	1912	14
617	20250331	102900	24100819	1923	1923	1923	1923	0
618	20250331	102800	24100819	1923	1923	1923	1923	0
619	20250331	102700	24100819	1923	1923	1923	1923	0
620	20250331	102600	24100819	1923	1923	1923	1923	0
621	20250331	102500	24100819	1923	1922	1923	1922	145
622	20250331	102400	23822065	1911	1911	1911	1911	0
623	20250331	102300	23822065	1911	1911	1911	1911	0
624	20250331	102200	23822065	1911	1911	1911	1911	0
625	20250331	102100	23822065	1911	1911	1911	1911	0
626	20250331	102000	23822065	1911	1911	1911	1911	0
627	20250331	101900	23822065	1911	1911	1911	1911	100
628	20250331	101800	23630965	1910	1910	1910	1910	0
629	20250331	101700	23630965	1910	1909	1910	1909	1024
630	20250331	101600	21676125	1945	1945	1945	1945	0
631	20250331	101500	21676125	1945	1945	1945	1945	0
632	20250331	101400	21676125	1945	1945	1945	1945	0
633	20250331	101300	21676125	1945	1945	1945	1945	0
634	20250331	101200	21676125	1945	1945	1945	1945	0
635	20250331	101100	21676125	1945	1945	1945	1945	0
636	20250331	101000	21676125	1945	1945	1945	1945	0
637	20250331	100900	21676125	1945	1945	1945	1945	0
638	20250331	100800	21676125	1945	1945	1945	1945	0
639	20250331	100700	21676125	1945	1945	1945	1945	0
640	20250331	100600	21676125	1945	1945	1945	1945	0
641	20250331	100500	21676125	1945	1921	1945	1921	323
642	20250331	100400	21050670	1929	1929	1929	1929	10
643	20250331	100300	21031380	1929	1929	1929	1929	0
644	20250331	100200	21031380	1929	1929	1929	1929	0
645	20250331	100100	21031380	1929	1929	1929	1929	0
646	20250331	100000	21031380	1929	1929	1929	1929	0
647	20250331	095900	21031380	1929	1929	1929	1929	0
648	20250331	095800	21031380	1929	1929	1929	1929	0
649	20250331	095700	21031380	1929	1929	1929	1929	0
650	20250331	095600	21031380	1929	1929	1929	1929	0
651	20250331	095500	21031380	1929	1929	1929	1929	0
652	20250331	095400	21031380	1929	1929	1929	1929	0
653	20250331	095300	21031380	1929	1929	1929	1929	0
654	20250331	095200	21031380	1929	1929	1929	1929	0
655	20250331	095100	21031380	1929	1929	1929	1929	0
656	20250331	095000	21031380	1929	1929	1929	1929	0
657	20250331	094900	21031380	1929	1929	1929	1929	0
658	20250331	094800	21031380	1929	1929	1929	1929	0
659	20250331	094700	21031380	1929	1930	1930	1929	866
660	20250331	094600	19360762	1930	1930	1930	1930	0
661	20250331	094500	19360762	1930	1930	1930	1930	0
662	20250331	094400	19360762	1930	1930	1930	1930	0
663	20250331	094300	19360762	1930	1930	1930	1930	1
664	20250331	094200	19358832	1930	1930	1930	1930	0
665	20250331	094100	19358832	1930	1930	1930	1930	1
666	20250331	094000	19356902	1930	1930	1930	1930	0
667	20250331	093900	19356902	1930	1930	1930	1930	0
668	20250331	093800	19356902	1930	1930	1930	1930	1
669	20250331	093700	19354972	1931	1931	1931	1931	0
670	20250331	093600	19354972	1931	1931	1931	1931	52
671	20250331	093500	19254560	1931	1931	1931	1931	0
672	20250331	093400	19254560	1931	1931	1931	1931	0
673	20250331	093300	19254560	1931	1931	1931	1931	0
674	20250331	093200	19254560	1931	1931	1931	1931	1
675	20250331	093100	19252629	1926	1917	1926	1917	79
676	20250331	093000	19101177	1917	1917	1917	1917	122
677	20250331	092900	18867303	1917	1917	1917	1917	0
678	20250331	092800	18867303	1917	1889	1917	1889	672
679	20250331	092700	17592295	1889	1917	1917	1889	1437
680	20250331	092600	14877522	1917	1917	1917	1917	1
681	20250331	092500	14875605	1889	1889	1889	1889	1
682	20250331	092400	14873716	1898	1898	1898	1898	209
683	20250331	092300	14477034	1889	1889	1889	1889	0
684	20250331	092200	14477034	1889	1889	1889	1889	11
685	20250331	092100	14456255	1889	1889	1889	1889	85
686	20250331	092000	14295690	1888	1888	1888	1888	288
687	20250331	091900	13751946	1889	1890	1890	1889	55
688	20250331	091800	13647997	1890	1908	1908	1890	3566
689	20250331	091700	6872023	1919	1919	1919	1919	0
690	20250331	091600	6872023	1919	1919	1919	1919	0
691	20250331	091500	6872023	1919	1910	1919	1910	167
692	20250331	091400	6552918	1920	1923	1923	1909	286
693	20250331	091300	6004608	1926	1928	1928	1924	15
694	20250331	091200	5975718	1929	1933	1933	1929	35
695	20250331	091100	5908143	1935	1955	1955	1934	845
696	20250331	091000	4259499	1955	1955	1955	1955	0
697	20250331	090900	4259499	1955	1956	1956	1955	232
698	20250331	090800	3805831	1956	1957	1957	1956	24
699	20250331	090700	3758886	1958	1961	1976	1958	234
700	20250331	090600	3300223	1983	1983	1983	1983	0
701	20250331	090500	3300223	1983	1981	1983	1981	325
702	20250331	090400	2655858	1983	1983	1983	1983	0
703	20250331	090300	2655858	1983	1983	1983	1983	1
704	20250331	090200	2653875	1960	1960	1960	1960	0
705	20250331	090100	2653875	1960	1963	1963	1960	100
706	20250331	090000	2457821	1992	1961	1992	1960	1252