KissMeData/058820/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	194900	2330858397	1949	1949	1949	1949	6474
3	20250331	194800	2330858397	1949	1949	1949	1949	0
4	20250331	194700	2330858397	1949	1949	1949	1949	0
5	20250331	194600	2330858397	1949	1949	1949	1949	0
6	20250331	194500	2330858397	1949	1949	1949	1949	0
7	20250331	194400	2330858397	1949	1949	1949	1949	0
8	20250331	194300	2330858397	1949	1949	1949	1949	0
9	20250331	194200	2330858397	1949	1949	1949	1949	0
10	20250331	194100	2330858397	1949	1949	1949	1949	0
11	20250331	194000	2330858397	1949	1949	1949	1949	0
12	20250331	193900	2330858397	1949	1949	1949	1949	0
13	20250331	193800	2330858397	1949	1949	1949	1949	0
14	20250331	193700	2330858397	1949	1949	1949	1949	0
15	20250331	193600	2330858397	1949	1949	1949	1949	0
16	20250331	193500	2330858397	1949	1949	1949	1949	0
17	20250331	193400	2330858397	1949	1949	1949	1949	0
18	20250331	193300	2330858397	1949	1949	1949	1949	0
19	20250331	193200	2330858397	1949	1949	1949	1949	0
20	20250331	193100	2330858397	1949	1949	1949	1949	0
21	20250331	193000	2330858397	1949	1949	1949	1949	0
22	20250331	192900	2330858397	1949	1949	1949	1949	0
23	20250331	192800	2330858397	1949	1949	1949	1949	0
24	20250331	192700	2330858397	1949	1949	1949	1949	0
25	20250331	192600	2330858397	1949	1949	1949	1949	0
26	20250331	192500	2330858397	1949	1949	1949	1949	0
27	20250331	192400	2330858397	1949	1949	1949	1949	0
28	20250331	192300	2330858397	1949	1949	1949	1949	0
29	20250331	192200	2330858397	1949	1949	1949	1949	0
30	20250331	192100	2330858397	1949	1949	1949	1949	0
31	20250331	192000	2330858397	1949	1949	1949	1949	0
32	20250331	191900	2330858397	1949	1949	1949	1949	6474
33	20250331	191800	2330858397	1949	1949	1949	1949	0
34	20250331	191700	2330858397	1949	1949	1949	1949	0
35	20250331	191600	2330858397	1949	1949	1949	1949	0
36	20250331	191500	2330858397	1949	1949	1949	1949	0
37	20250331	191400	2330858397	1949	1949	1949	1949	0
38	20250331	191300	2330858397	1949	1949	1949	1949	0
39	20250331	191200	2330858397	1949	1949	1949	1949	0
40	20250331	191100	2330858397	1949	1949	1949	1949	0
41	20250331	191000	2330858397	1949	1949	1949	1949	0
42	20250331	190900	2330858397	1949	1949	1949	1949	0
43	20250331	190800	2330858397	1949	1949	1949	1949	0
44	20250331	190700	2330858397	1949	1949	1949	1949	0
45	20250331	190600	2330858397	1949	1949	1949	1949	0
46	20250331	190500	2330858397	1949	1949	1949	1949	0
47	20250331	190400	2330858397	1949	1949	1949	1949	0
48	20250331	190300	2330858397	1949	1949	1949	1949	0
49	20250331	190200	2330858397	1949	1949	1949	1949	0
50	20250331	190100	2330858397	1949	1949	1949	1949	0
51	20250331	190000	2330858397	1949	1949	1949	1949	0
52	20250331	185900	2330858397	1949	1949	1949	1949	0
53	20250331	185800	2330858397	1949	1949	1949	1949	0
54	20250331	185700	2330858397	1949	1949	1949	1949	0
55	20250331	185600	2330858397	1949	1949	1949	1949	0
56	20250331	185500	2330858397	1949	1949	1949	1949	0
57	20250331	185400	2330858397	1949	1949	1949	1949	0
58	20250331	185300	2330858397	1949	1949	1949	1949	0
59	20250331	185200	2330858397	1949	1949	1949	1949	0
60	20250331	185100	2330858397	1949	1949	1949	1949	0
61	20250331	185000	2330858397	1949	1949	1949	1949	0
62	20250331	184900	2330858397	1949	1949	1949	1949	6474
63	20250331	184800	2330858397	1949	1949	1949	1949	0
64	20250331	184700	2330858397	1949	1949	1949	1949	0
65	20250331	184600	2330858397	1949	1949	1949	1949	0
66	20250331	184500	2330858397	1949	1949	1949	1949	0
67	20250331	184400	2330858397	1949	1949	1949	1949	0
68	20250331	184300	2330858397	1949	1949	1949	1949	0
69	20250331	184200	2330858397	1949	1949	1949	1949	0
70	20250331	184100	2330858397	1949	1949	1949	1949	0
71	20250331	184000	2330858397	1949	1949	1949	1949	0
72	20250331	183900	2330858397	1949	1949	1949	1949	0
73	20250331	183800	2330858397	1949	1949	1949	1949	0
74	20250331	183700	2330858397	1949	1949	1949	1949	0
75	20250331	183600	2330858397	1949	1949	1949	1949	0
76	20250331	183500	2330858397	1949	1949	1949	1949	0
77	20250331	183400	2330858397	1949	1949	1949	1949	0
78	20250331	183300	2330858397	1949	1949	1949	1949	0
79	20250331	183200	2330858397	1949	1949	1949	1949	0
80	20250331	183100	2330858397	1949	1949	1949	1949	0
81	20250331	183000	2330858397	1949	1949	1949	1949	0
82	20250331	182900	2330858397	1949	1949	1949	1949	0
83	20250331	182800	2330858397	1949	1949	1949	1949	0
84	20250331	182700	2330858397	1949	1949	1949	1949	0
85	20250331	182600	2330858397	1949	1949	1949	1949	0
86	20250331	182500	2330858397	1949	1949	1949	1949	0
87	20250331	182400	2330858397	1949	1949	1949	1949	0
88	20250331	182300	2330858397	1949	1949	1949	1949	0
89	20250331	182200	2330858397	1949	1949	1949	1949	0
90	20250331	182100	2330858397	1949	1949	1949	1949	0
91	20250331	182000	2330858397	1949	1949	1949	1949	0
92	20250331	181900	2330858397	1949	1949	1949	1949	6474
93	20250331	181800	2330858397	1949	1949	1949	1949	0
94	20250331	181700	2330858397	1949	1949	1949	1949	0
95	20250331	181600	2330858397	1949	1949	1949	1949	0
96	20250331	181500	2330858397	1949	1949	1949	1949	0
97	20250331	181400	2330858397	1949	1949	1949	1949	0
98	20250331	181300	2330858397	1949	1949	1949	1949	0
99	20250331	181200	2330858397	1949	1949	1949	1949	0
100	20250331	181100	2330858397	1949	1949	1949	1949	0
101	20250331	181000	2330858397	1949	1949	1949	1949	0
102	20250331	180900	2330858397	1949	1949	1949	1949	0
103	20250331	180800	2330858397	1949	1949	1949	1949	0
104	20250331	180700	2330858397	1949	1949	1949	1949	0
105	20250331	180600	2330858397	1949	1949	1949	1949	0
106	20250331	180500	2330858397	1949	1949	1949	1949	0
107	20250331	180400	2330858397	1949	1949	1949	1949	0
108	20250331	180300	2330858397	1949	1949	1949	1949	0
109	20250331	180200	2330858397	1949	1949	1949	1949	0
110	20250331	180100	2330858397	1949	1949	1949	1949	0
111	20250331	180000	2330858397	1949	1949	1949	1949	0
112	20250331	175900	2330858397	1949	1949	1949	1949	0
113	20250331	175800	2330858397	1949	1949	1949	1949	0
114	20250331	175700	2330858397	1949	1949	1949	1949	0
115	20250331	175600	2330858397	1949	1949	1949	1949	0
116	20250331	175500	2330858397	1949	1949	1949	1949	0
117	20250331	175400	2330858397	1949	1949	1949	1949	0
118	20250331	175300	2330858397	1949	1949	1949	1949	0
119	20250331	175200	2330858397	1949	1949	1949	1949	0
120	20250331	175100	2330858397	1949	1949	1949	1949	0
121	20250331	175000	2330858397	1949	1949	1949	1949	0
122	20250331	174900	2330858397	1949	1949	1949	1949	6474
123	20250331	174800	2330858397	1949	1949	1949	1949	0
124	20250331	174700	2330858397	1949	1949	1949	1949	0
125	20250331	174600	2330858397	1949	1949	1949	1949	0
126	20250331	174500	2330858397	1949	1949	1949	1949	0
127	20250331	174400	2330858397	1949	1949	1949	1949	0
128	20250331	174300	2330858397	1949	1949	1949	1949	0
129	20250331	174200	2330858397	1949	1949	1949	1949	0
130	20250331	174100	2330858397	1949	1949	1949	1949	0
131	20250331	174000	2330858397	1949	1949	1949	1949	0
132	20250331	173900	2330858397	1949	1949	1949	1949	0
133	20250331	173800	2330858397	1949	1949	1949	1949	0
134	20250331	173700	2330858397	1949	1949	1949	1949	0
135	20250331	173600	2330858397	1949	1949	1949	1949	0
136	20250331	173500	2330858397	1949	1949	1949	1949	0
137	20250331	173400	2330858397	1949	1949	1949	1949	0
138	20250331	173300	2330858397	1949	1949	1949	1949	0
139	20250331	173200	2330858397	1949	1949	1949	1949	0
140	20250331	173100	2330858397	1949	1949	1949	1949	0
141	20250331	173000	2330858397	1949	1949	1949	1949	0
142	20250331	172900	2330858397	1949	1949	1949	1949	0
143	20250331	172800	2330858397	1949	1949	1949	1949	0
144	20250331	172700	2330858397	1949	1949	1949	1949	0
145	20250331	172600	2330858397	1949	1949	1949	1949	0
146	20250331	172500	2330858397	1949	1949	1949	1949	0
147	20250331	172400	2330858397	1949	1949	1949	1949	0
148	20250331	172300	2330858397	1949	1949	1949	1949	0
149	20250331	172200	2330858397	1949	1949	1949	1949	0
150	20250331	172100	2330858397	1949	1949	1949	1949	0
151	20250331	172000	2330858397	1949	1949	1949	1949	0
152	20250331	171900	2330858397	1949	1949	1949	1949	6474
153	20250331	171800	2330858397	1949	1949	1949	1949	0
154	20250331	171700	2330858397	1949	1949	1949	1949	0
155	20250331	171600	2330858397	1949	1949	1949	1949	0
156	20250331	171500	2330858397	1949	1949	1949	1949	0
157	20250331	171400	2330858397	1949	1949	1949	1949	0
158	20250331	171300	2330858397	1949	1949	1949	1949	0
159	20250331	171200	2330858397	1949	1949	1949	1949	0
160	20250331	171100	2330858397	1949	1949	1949	1949	0
161	20250331	171000	2330858397	1949	1949	1949	1949	0
162	20250331	170900	2330858397	1949	1949	1949	1949	0
163	20250331	170800	2330858397	1949	1949	1949	1949	0
164	20250331	170700	2330858397	1949	1949	1949	1949	0
165	20250331	170600	2330858397	1949	1949	1949	1949	0
166	20250331	170500	2330858397	1949	1949	1949	1949	0
167	20250331	170400	2330858397	1949	1949	1949	1949	0
168	20250331	170300	2330858397	1949	1949	1949	1949	0
169	20250331	170200	2330858397	1949	1949	1949	1949	0
170	20250331	170100	2330858397	1949	1949	1949	1949	0
171	20250331	170000	2330858397	1949	1949	1949	1949	0
172	20250331	165900	2330858397	1949	1949	1949	1949	0
173	20250331	165800	2330858397	1949	1949	1949	1949	0
174	20250331	165700	2330858397	1949	1949	1949	1949	0
175	20250331	165600	2330858397	1949	1949	1949	1949	0
176	20250331	165500	2330858397	1949	1949	1949	1949	0
177	20250331	165400	2330858397	1949	1949	1949	1949	0
178	20250331	165300	2330858397	1949	1949	1949	1949	0
179	20250331	165200	2330858397	1949	1949	1949	1949	0
180	20250331	165100	2330858397	1949	1949	1949	1949	0
181	20250331	165000	2330858397	1949	1949	1949	1949	0
182	20250331	164900	2330858397	1949	1949	1949	1949	6474
183	20250331	164800	2330858397	1949	1949	1949	1949	0
184	20250331	164700	2330858397	1949	1949	1949	1949	0
185	20250331	164600	2330858397	1949	1949	1949	1949	0
186	20250331	164500	2330858397	1949	1949	1949	1949	0
187	20250331	164400	2330858397	1949	1949	1949	1949	0
188	20250331	164300	2330858397	1949	1949	1949	1949	0
189	20250331	164200	2330858397	1949	1949	1949	1949	0
190	20250331	164100	2330858397	1949	1949	1949	1949	0
191	20250331	164000	2330858397	1949	1949	1949	1949	0
192	20250331	163900	2330858397	1949	1949	1949	1949	0
193	20250331	163800	2330858397	1949	1949	1949	1949	0
194	20250331	163700	2330858397	1949	1949	1949	1949	0
195	20250331	163600	2330858397	1949	1949	1949	1949	0
196	20250331	163500	2330858397	1949	1949	1949	1949	0
197	20250331	163400	2330858397	1949	1949	1949	1949	0
198	20250331	163300	2330858397	1949	1949	1949	1949	0
199	20250331	163200	2330858397	1949	1949	1949	1949	0
200	20250331	163100	2330858397	1949	1949	1949	1949	0
201	20250331	163000	2330858397	1949	1949	1949	1949	0
202	20250331	162900	2330858397	1949	1949	1949	1949	0
203	20250331	162800	2330858397	1949	1949	1949	1949	0
204	20250331	162700	2330858397	1949	1949	1949	1949	0
205	20250331	162600	2330858397	1949	1949	1949	1949	0
206	20250331	162500	2330858397	1949	1949	1949	1949	0
207	20250331	162400	2330858397	1949	1949	1949	1949	0
208	20250331	162300	2330858397	1949	1949	1949	1949	0
209	20250331	162200	2330858397	1949	1949	1949	1949	0
210	20250331	162100	2330858397	1949	1949	1949	1949	0
211	20250331	162000	2330858397	1949	1949	1949	1949	0
212	20250331	161900	2330858397	1949	1949	1949	1949	6474
213	20250331	161800	2330858397	1949	1949	1949	1949	0
214	20250331	161700	2330858397	1949	1949	1949	1949	0
215	20250331	161600	2330858397	1949	1949	1949	1949	0
216	20250331	161500	2330858397	1949	1949	1949	1949	0
217	20250331	161400	2330858397	1949	1949	1949	1949	0
218	20250331	161300	2330858397	1949	1949	1949	1949	0
219	20250331	161200	2330858397	1949	1949	1949	1949	0
220	20250331	161100	2330858397	1949	1949	1949	1949	0
221	20250331	161000	2330858397	1949	1949	1949	1949	0
222	20250331	160900	2330858397	1949	1949	1949	1949	0
223	20250331	160800	2330858397	1949	1949	1949	1949	0
224	20250331	160700	2330858397	1949	1949	1949	1949	0
225	20250331	160600	2330858397	1949	1949	1949	1949	0
226	20250331	160500	2330858397	1949	1949	1949	1949	0
227	20250331	160400	2330858397	1949	1949	1949	1949	0
228	20250331	160300	2330858397	1949	1949	1949	1949	0
229	20250331	160200	2330858397	1949	1949	1949	1949	0
230	20250331	160100	2330858397	1949	1949	1949	1949	0
231	20250331	160000	2330858397	1949	1949	1949	1949	0
232	20250331	155900	2330858397	1949	1949	1949	1949	0
233	20250331	155800	2330858397	1949	1949	1949	1949	0
234	20250331	155700	2330858397	1949	1949	1949	1949	0
235	20250331	155600	2330858397	1949	1949	1949	1949	0
236	20250331	155500	2330858397	1949	1949	1949	1949	0
237	20250331	155400	2330858397	1949	1949	1949	1949	0
238	20250331	155300	2330858397	1949	1949	1949	1949	0
239	20250331	155200	2330858397	1949	1949	1949	1949	0
240	20250331	155100	2330858397	1949	1949	1949	1949	0
241	20250331	155000	2330858397	1949	1949	1949	1949	0
242	20250331	154900	2330858397	1949	1949	1949	1949	6474
243	20250331	154800	2330858397	1949	1949	1949	1949	0
244	20250331	154700	2330858397	1949	1949	1949	1949	0
245	20250331	154600	2330858397	1949	1949	1949	1949	0
246	20250331	154500	2330858397	1949	1949	1949	1949	0
247	20250331	154400	2330858397	1949	1949	1949	1949	0
248	20250331	154300	2330858397	1949	1949	1949	1949	0
249	20250331	154200	2330858397	1949	1949	1949	1949	0
250	20250331	154100	2330858397	1949	1949	1949	1949	0
251	20250331	154000	2330858397	1949	1949	1949	1949	0
252	20250331	153900	2330858397	1949	1949	1949	1949	0
253	20250331	153800	2330858397	1949	1949	1949	1949	0
254	20250331	153700	2330858397	1949	1949	1949	1949	0
255	20250331	153600	2330858397	1949	1949	1949	1949	0
256	20250331	153500	2330858397	1949	1949	1949	1949	0
257	20250331	153400	2330858397	1949	1949	1949	1949	0
258	20250331	153300	2330858397	1949	1949	1949	1949	0
259	20250331	153200	2330858397	1949	1949	1949	1949	0
260	20250331	153100	2330858397	1949	1949	1949	1949	0
261	20250331	153000	2330858397	1949	1949	1949	1949	6474
262	20250331	152900	2318240571	1952	1952	1952	1952	0
263	20250331	152800	2318240571	1952	1952	1952	1952	0
264	20250331	152700	2318240571	1952	1952	1952	1952	0
265	20250331	152600	2318240571	1952	1952	1952	1952	0
266	20250331	152500	2318240571	1952	1952	1952	1952	0
267	20250331	152400	2318240571	1952	1952	1952	1952	0
268	20250331	152300	2318240571	1952	1952	1952	1952	0
269	20250331	152200	2318240571	1952	1952	1952	1952	0
270	20250331	152100	2318240571	1952	1952	1952	1952	0
271	20250331	152000	2318240571	1952	1952	1952	1952	0
272	20250331	151900	2318240571	1952	1953	1955	1949	7875
273	20250331	151800	2302873910	1953	1956	1956	1953	2794
274	20250331	151700	2297410648	1955	1955	1955	1955	621
275	20250331	151600	2296196593	1954	1955	1955	1954	616
276	20250331	151500	2294992424	1955	1955	1955	1955	31
277	20250331	151400	2294931819	1956	1956	1956	1955	128
278	20250331	151300	2294681512	1956	1956	1956	1954	275
279	20250331	151200	2294144092	1956	1957	1957	1956	518
280	20250331	151100	2293130674	1957	1958	1958	1957	68
281	20250331	151000	2292997548	1958	1957	1958	1957	2098
282	20250331	150900	2288889762	1957	1958	1958	1957	1243
283	20250331	150800	2286455983	1958	1960	1965	1958	1440
284	20250331	150700	2283633592	1960	1959	1960	1959	636
285	20250331	150600	2282387317	1958	1954	1959	1954	2637
286	20250331	150500	2277227814	1954	1954	1954	1954	0
287	20250331	150400	2277227814	1954	1954	1954	1954	240
288	20250331	150300	2276758854	1954	1954	1955	1950	2223
289	20250331	150200	2272415308	1954	1946	1954	1946	334
290	20250331	150100	2271764858	1946	1946	1946	1946	0
291	20250331	150000	2271764858	1946	1948	1954	1946	1600
292	20250331	145900	2268642918	1944	1942	1948	1942	212
293	20250331	145800	2268230942	1942	1941	1942	1941	181
294	20250331	145700	2267879441	1943	1943	1943	1943	0
295	20250331	145600	2267879441	1943	1943	1943	1940	454
296	20250331	145500	2266997604	1943	1938	1943	1937	1446
297	20250331	145400	2264195425	1940	1940	1940	1940	320
298	20250331	145300	2263574625	1941	1937	1941	1937	3210
299	20250331	145200	2257349869	1937	1940	1940	1930	14825
300	20250331	145100	2228680237	1932	1937	1939	1932	5899
301	20250331	145000	2217262786	1933	1933	1933	1933	0
302	20250331	144900	2217262786	1933	1934	1938	1933	5320
303	20250331	144800	2206964080	1934	1941	1941	1933	3433
304	20250331	144700	2200321540	1938	1938	1938	1938	2000
305	20250331	144600	2196445540	1942	1939	1942	1938	3001
306	20250331	144500	2190628611	1940	1941	1941	1938	6607
307	20250331	144400	2177811678	1942	1947	1959	1942	7202
308	20250331	144300	2163811577	1959	1941	1959	1941	4844
309	20250331	144200	2154401468	1940	1947	1947	1940	3344
310	20250331	144100	2147907705	1947	1944	1947	1944	1116
311	20250331	144000	2145738142	1944	1936	1944	1936	14587
312	20250331	143900	2117445376	1935	1937	1939	1935	8250
313	20250331	143800	2101474393	1940	1942	1942	1940	1544
314	20250331	143700	2098476718	1944	1944	1944	1944	221
315	20250331	143600	2098047094	1941	1935	1941	1935	4410
316	20250331	143500	2089508129	1931	1930	1931	1928	12413
317	20250331	143400	2065541046	1931	1933	1936	1920	14795
318	20250331	143300	2037009490	1935	1933	1935	1932	3262
319	20250331	143200	2030703105	1933	1938	1938	1933	8138
320	20250331	143100	2014948346	1938	1938	1941	1938	1468
321	20250331	143000	2012103320	1937	1937	1938	1936	738
322	20250331	142900	2010673803	1938	1937	1938	1936	1224
323	20250331	142800	2008303508	1937	1936	1940	1935	799
324	20250331	142700	2006756681	1940	1941	1941	1936	5192
325	20250331	142600	1996688701	1942	1948	1948	1942	12163
326	20250331	142500	1973038336	1948	1949	1949	1948	213
327	20250331	142400	1972623410	1949	1949	1949	1949	269
328	20250331	142300	1972099129	1949	1952	1952	1949	3658
329	20250331	142200	1964967094	1951	1951	1951	1951	201
330	20250331	142100	1964574943	1952	1948	1952	1948	7185
331	20250331	142000	1950569941	1949	1955	1961	1948	9899
332	20250331	141900	1931273971	1963	1959	1969	1955	1650
333	20250331	141800	1928045807	1958	1962	1974	1958	898
334	20250331	141700	1926286738	1977	1980	1980	1977	586
335	20250331	141600	1925126949	1986	1986	1986	1986	50
336	20250331	141500	1925027649	1986	1952	1986	1952	5371
337	20250331	141400	1914528438	1950	1954	1954	1948	23392
338	20250331	141300	1868908243	1954	1955	1955	1954	472
339	20250331	141200	1867985649	1955	1957	1957	1955	3217
340	20250331	141100	1861696115	1958	1958	1958	1958	200
341	20250331	141000	1861304515	1957	1959	1959	1957	2
342	20250331	140900	1861300599	1958	1959	1959	1958	196
343	20250331	140800	1860916663	1959	1962	1962	1959	3165
344	20250331	140700	1854712681	1962	1962	1962	1962	0
345	20250331	140600	1854712681	1962	1962	1962	1962	1356
346	20250331	140500	1852052209	1961	1964	1964	1961	4208
347	20250331	140400	1843794421	1967	1967	1967	1967	615
348	20250331	140300	1842584716	1973	1973	1973	1973	1
349	20250331	140200	1842582743	1976	1975	1976	1975	50
350	20250331	140100	1842483987	1976	1965	1987	1964	445
351	20250331	140000	1841605720	1964	1964	1964	1964	311
352	20250331	135900	1840994916	1963	1963	1963	1963	809
353	20250331	135800	1839406849	1960	1960	1960	1960	0
354	20250331	135700	1839406849	1960	1963	1963	1960	20
355	20250331	135600	1839367595	1960	1960	1960	1960	0
356	20250331	135500	1839367595	1960	1961	1961	1960	3000
357	20250331	135400	1833486648	1963	1963	1963	1963	901
358	20250331	135300	1831717985	1962	1962	1962	1962	53
359	20250331	135200	1831613999	1962	1960	1963	1960	2441
360	20250331	135100	1826826908	1960	1963	1963	1960	3795
361	20250331	135000	1819386772	1963	1962	1963	1962	941
362	20250331	134900	1817540524	1962	1962	1962	1962	468
363	20250331	134800	1816622308	1961	1961	1961	1961	404
364	20250331	134700	1815830064	1961	1962	1962	1961	1383
365	20250331	134600	1813117971	1962	1961	1962	1961	101
366	20250331	134500	1812919897	1961	1961	1961	1961	87
367	20250331	134400	1812749290	1962	1963	1963	1960	2138
368	20250331	134300	1808555561	1963	1964	1965	1963	1497
369	20250331	134200	1805616463	1964	1964	1964	1964	6148
370	20250331	134100	1793541791	1964	1965	1965	1964	13
371	20250331	134000	1793516258	1965	1962	1965	1962	1021
372	20250331	133900	1791511048	1963	1961	1963	1961	550
373	20250331	133800	1790431980	1958	1958	1958	1958	1
374	20250331	133700	1790430022	1956	1956	1965	1954	5032
375	20250331	133600	1780583018	1957	1958	1960	1955	10988
376	20250331	133500	1759096075	1956	1956	1957	1954	4841
377	20250331	133400	1749628680	1956	1953	1957	1951	3978
378	20250331	133300	1741860182	1952	1954	1957	1952	11673
379	20250331	133200	1719057490	1961	1956	1961	1954	1578
380	20250331	133100	1715972235	1955	1955	1955	1955	12
381	20250331	133000	1715948775	1955	1955	1955	1955	248
382	20250331	132900	1715463935	1961	1960	1961	1954	753
383	20250331	132800	1713988128	1960	1956	1960	1955	4177
384	20250331	132700	1705818170	1956	1957	1957	1955	5556
385	20250331	132600	1694953609	1961	1960	1961	1960	3773
386	20250331	132500	1687558479	1960	1964	1964	1955	15546
387	20250331	132400	1657123909	1964	1969	1969	1962	14603
388	20250331	132300	1628404704	1969	1970	1971	1969	3241
389	20250331	132200	1622020079	1970	1971	1971	1969	1322
390	20250331	132100	1619415804	1974	1971	1974	1971	2
391	20250331	132000	1619411859	1974	1971	1975	1971	5133
392	20250331	131900	1609288361	1970	1971	1972	1970	1399
393	20250331	131800	1606531141	1972	1971	1972	1971	215
394	20250331	131700	1606107357	1971	1974	1975	1971	2371
395	20250331	131600	1601432727	1974	1975	1975	1974	882
396	20250331	131500	1599691030	1975	1975	1975	1975	4408
397	20250331	131400	1590985230	1975	1975	1975	1975	1
398	20250331	131300	1590983255	1974	1975	1975	1974	421
399	20250331	131200	1590151994	1975	1974	1975	1974	180
400	20250331	131100	1589796669	1974	1974	1974	1974	27
401	20250331	131000	1589743371	1975	1976	1978	1975	3177
402	20250331	130900	1583467264	1976	1976	1976	1976	947
403	20250331	130800	1581595992	1975	1976	1976	1972	150
404	20250331	130700	1581299888	1976	1970	1976	1970	7733
405	20250331	130600	1566057565	1970	1970	1970	1970	473
406	20250331	130500	1565125755	1970	1970	1970	1969	5918
407	20250331	130400	1553471604	1970	1972	1972	1970	5320
408	20250331	130300	1542986337	1972	1971	1972	1971	1597
409	20250331	130200	1539838630	1971	1971	1971	1971	0
410	20250331	130100	1539838630	1971	1971	1973	1970	13748
411	20250331	130000	1512752193	1973	1974	1974	1970	3991
412	20250331	125900	1504885099	1975	1980	1980	1975	13324
413	20250331	125800	1478551229	1980	1980	1980	1980	1
414	20250331	125700	1478549249	1979	1978	1979	1978	516
415	20250331	125600	1477528590	1978	1976	1978	1976	2102
416	20250331	125500	1473374835	1976	1979	1979	1975	10723
417	20250331	125400	1452187381	1979	1983	1985	1977	34973
418	20250331	125300	1382936812	1987	1987	1987	1987	0
419	20250331	125200	1382936812	1987	1984	1987	1984	1012
420	20250331	125100	1380929001	1984	1988	1988	1984	137
421	20250331	125000	1380656665	1985	1985	1985	1985	14
422	20250331	124900	1380628875	1985	1985	1985	1985	2019
423	20250331	124800	1376621160	1985	1985	1985	1985	1
424	20250331	124700	1376619175	1985	1985	1985	1985	60
425	20250331	124600	1376500075	1985	1983	1985	1983	2070
426	20250331	124500	1372395229	1983	1986	1986	1983	8202
427	20250331	124400	1356112840	1986	1987	1987	1986	1360
428	20250331	124300	1353411370	1988	1988	1988	1988	2791
429	20250331	124200	1347862862	1988	1988	1988	1988	538
430	20250331	124100	1346793318	1989	1992	1992	1989	1949
431	20250331	124000	1342916754	1993	1993	1993	1993	0
432	20250331	123900	1342916754	1993	1993	1993	1993	1
433	20250331	123800	1342914761	1993	1991	1993	1989	1254
434	20250331	123700	1340419854	1990	1991	1991	1990	3000
435	20250331	123600	1334449715	1991	1991	1991	1991	2
436	20250331	123500	1334445733	1994	1990	1994	1990	605
437	20250331	123400	1333241711	1990	1990	1990	1990	500
438	20250331	123300	1332246711	1990	1990	1990	1990	1
439	20250331	123200	1332244721	1990	1990	1990	1990	0
440	20250331	123100	1332244721	1990	1991	1991	1990	3000
441	20250331	123000	1326273483	1994	1994	1994	1994	0
442	20250331	122900	1326273483	1994	1994	1994	1994	1
443	20250331	122800	1326271489	1994	1994	1994	1994	0
444	20250331	122700	1326271489	1994	1994	1994	1994	1
445	20250331	122600	1326269495	1997	1990	1997	1990	14026
446	20250331	122500	1298357748	1990	1995	1995	1989	16543
447	20250331	122400	1265416013	1995	1995	1995	1995	385
448	20250331	122300	1264647938	1995	1995	1995	1995	0
449	20250331	122200	1264647938	1995	1995	1995	1995	50
450	20250331	122100	1264548188	1995	1995	1995	1995	6
451	20250331	122000	1264536218	1995	1998	1998	1995	34
452	20250331	121900	1264468310	1995	1992	1995	1992	4534
453	20250331	121800	1255430997	1993	1994	1994	1993	2819
454	20250331	121700	1249812719	1994	1995	1995	1994	2002
455	20250331	121600	1245818730	1999	1999	1999	1999	0
456	20250331	121500	1245818730	1999	1999	1999	1999	0
457	20250331	121400	1245818730	1999	1995	1999	1993	7423
458	20250331	121300	1231022835	1995	1999	1999	1995	4804
459	20250331	121200	1221433200	2000	2000	2000	2000	0
460	20250331	121100	1221433200	2000	2000	2000	2000	0
461	20250331	121000	1221433200	2000	2000	2000	2000	18
462	20250331	120900	1221397200	1998	1998	1998	1998	282
463	20250331	120800	1220833764	1998	1998	1998	1998	0
464	20250331	120700	1220833764	1998	2000	2002	1998	1018
465	20250331	120600	1218798836	2000	2000	2000	2000	1
466	20250331	120500	1218796836	2000	2000	2000	2000	0
467	20250331	120400	1218796836	2000	2000	2000	2000	157
468	20250331	120300	1218482836	2005	2005	2005	2005	1002
469	20250331	120200	1216473826	2000	2000	2000	2000	0
470	20250331	120100	1216473826	2000	2000	2000	2000	0
471	20250331	120000	1216473826	2000	2000	2000	2000	0
472	20250331	115900	1216473826	2000	2000	2000	2000	221
473	20250331	115800	1216031826	2000	2000	2000	2000	50
474	20250331	115700	1215931826	2005	2005	2005	2005	18
475	20250331	115600	1215895736	2000	2000	2000	2000	4350
476	20250331	115500	1207195736	2005	2005	2005	2005	251
477	20250331	115400	1206692481	2010	2010	2010	2010	0
478	20250331	115300	1206692481	2010	2010	2010	2010	2
479	20250331	115200	1206688461	2005	2005	2005	2005	2000
480	20250331	115100	1202678461	2000	2000	2000	2000	0
481	20250331	115000	1202678461	2000	2000	2000	2000	0
482	20250331	114900	1202678461	2000	2000	2000	2000	0
483	20250331	114800	1202678461	2000	2000	2000	2000	1769
484	20250331	114700	1199140461	2000	2000	2000	2000	31
485	20250331	114600	1199078461	2000	2000	2000	2000	10
486	20250331	114500	1199058461	1999	2000	2000	1999	4290
487	20250331	114400	1190478962	2000	1999	2000	1998	2009
488	20250331	114300	1186464109	2000	2000	2000	2000	0
489	20250331	114200	1186464109	2000	2000	2000	2000	1
490	20250331	114100	1186462109	2000	2000	2000	2000	1019
491	20250331	114000	1184424109	1999	1999	1999	1999	0
492	20250331	113900	1184424109	1999	1999	1999	1999	2
493	20250331	113800	1184420111	2000	2000	2000	2000	0
494	20250331	113700	1184420111	2000	2000	2000	2000	0
495	20250331	113600	1184420111	2000	2000	2000	2000	0
496	20250331	113500	1184420111	2000	2000	2000	2000	0
497	20250331	113400	1184420111	2000	2000	2000	2000	427
498	20250331	113300	1183566111	1999	1999	1999	1999	0
499	20250331	113200	1183566111	1999	1999	1999	1999	0
500	20250331	113100	1183566111	1999	1999	1999	1998	2184
501	20250331	113000	1179201452	1999	2000	2000	1999	213
502	20250331	112900	1178775647	1999	1999	1999	1999	0
503	20250331	112800	1178775647	1999	1999	1999	1999	0
504	20250331	112700	1178775647	1999	1999	1999	1999	0
505	20250331	112600	1178775647	1999	1999	1999	1999	1091
506	20250331	112500	1176594738	2000	2000	2000	2000	651
507	20250331	112400	1175292738	2000	2000	2000	2000	1588
508	20250331	112300	1172116738	2000	2000	2000	2000	967
509	20250331	112200	1170182738	2000	1999	2000	1999	2002
510	20250331	112100	1166178740	1999	1999	1999	1999	158
511	20250331	112000	1165862898	1998	1999	1999	1998	1070
512	20250331	111900	1163724768	1999	1999	1999	1999	2006
513	20250331	111800	1159714774	1999	1999	1999	1999	20
514	20250331	111700	1159674794	2000	2000	2000	2000	82
515	20250331	111600	1159510794	1999	1999	1999	1999	1042
516	20250331	111500	1157427836	2000	2000	2000	2000	2057
517	20250331	111400	1153313836	2000	2000	2000	1998	3347
518	20250331	111300	1146621191	2000	2000	2000	2000	1002
519	20250331	111200	1144617191	2002	2002	2002	2002	2
520	20250331	111100	1144613187	2002	2002	2002	2002	6
521	20250331	111000	1144601175	2002	2002	2002	2002	1
522	20250331	110900	1144599173	2000	2000	2000	2000	540
523	20250331	110800	1143519173	2000	2000	2000	2000	0
524	20250331	110700	1143519173	2000	2000	2000	2000	52
525	20250331	110600	1143415173	2002	2002	2002	2002	1
526	20250331	110500	1143413171	2005	2005	2005	2005	3
527	20250331	110400	1143407156	2000	2000	2000	2000	108
528	20250331	110300	1143191156	2000	2000	2000	2000	0
529	20250331	110200	1143191156	2000	2005	2005	2000	278
530	20250331	110100	1142634186	2005	2005	2005	2005	5
531	20250331	110000	1142624161	2010	2010	2010	2007	3111
532	20250331	105900	1136371351	2010	2010	2010	2010	31
533	20250331	105800	1136309041	2015	2015	2015	2015	0
534	20250331	105700	1136309041	2015	2015	2015	2015	0
535	20250331	105600	1136309041	2015	2015	2015	2015	0
536	20250331	105500	1136309041	2015	2010	2015	2010	3814
537	20250331	105400	1128640651	2005	2005	2005	2005	0
538	20250331	105300	1128640651	2005	2000	2005	2000	1070
539	20250331	105200	1126499651	2000	2000	2000	2000	200
540	20250331	105100	1126099651	2005	2005	2005	2002	3016
541	20250331	105000	1120052619	2010	2010	2015	2010	8225
542	20250331	104900	1103520359	2015	2015	2015	2015	98
543	20250331	104800	1103322889	2015	2015	2015	2010	801
544	20250331	104700	1101708879	2020	2020	2020	2020	3
545	20250331	104600	1101702819	2012	2015	2015	2012	4509
546	20250331	104500	1092617241	2020	2015	2020	2015	1577
547	20250331	104400	1089439496	2020	2020	2020	2020	1912
548	20250331	104300	1085577256	2020	2020	2020	2020	313
549	20250331	104200	1084944996	2020	2022	2022	2020	276
550	20250331	104100	1084387416	2025	2025	2025	2025	300
551	20250331	104000	1083779916	2025	2020	2025	2020	286
552	20250331	103900	1083201231	2020	2020	2020	2020	4593
553	20250331	103800	1073923371	2020	2020	2020	2020	260
554	20250331	103700	1073398171	2020	2020	2020	2020	0
555	20250331	103600	1073398171	2020	2020	2020	2020	200
556	20250331	103500	1072994171	2025	2025	2025	2025	413
557	20250331	103400	1072157846	2025	2025	2025	2025	196
558	20250331	103300	1071760946	2020	2025	2025	2020	3417
559	20250331	103200	1064854031	2025	2030	2030	2025	7250
560	20250331	103100	1050167291	2030	2030	2030	2030	15
561	20250331	103000	1050136841	2030	2030	2030	2025	1623
562	20250331	102900	1046842171	2030	2025	2030	2025	3234
563	20250331	102800	1040277341	2030	2030	2030	2030	600
564	20250331	102700	1039059341	2025	2025	2025	2025	20
565	20250331	102600	1039018841	2025	2030	2030	2025	824
566	20250331	102500	1037350236	2030	2025	2030	2025	1966
567	20250331	102400	1033368406	2030	2030	2030	2030	505
568	20250331	102300	1032343256	2025	2030	2030	2025	2658
569	20250331	102200	1026960341	2030	2035	2035	2025	4002
570	20250331	102100	1018835526	2030	2030	2035	2030	3733
571	20250331	102000	1011257531	2030	2030	2035	2030	765
572	20250331	101900	1009700906	2030	2030	2035	2030	5165
573	20250331	101800	999215731	2030	2030	2035	2030	2321
574	20250331	101700	994497781	2030	2030	2030	2030	2320
575	20250331	101600	989788181	2030	2025	2030	2025	1293
576	20250331	101500	987169606	2025	2015	2025	2015	7835
577	20250331	101400	971313346	2020	2020	2020	2020	1721
578	20250331	101300	967836926	2025	2025	2030	2015	4314
579	20250331	101200	959098211	2020	2015	2020	2015	6835
580	20250331	101100	945299011	2020	2020	2020	2015	7114
581	20250331	101000	930963871	2020	2020	2020	2020	260
582	20250331	100900	930438671	2020	2020	2020	2020	4171
583	20250331	100800	922013251	2020	2025	2025	2015	749
584	20250331	100700	920500146	2025	2025	2025	2020	7199
585	20250331	100600	905938081	2020	2025	2025	2020	2469
586	20250331	100500	900950641	2020	2020	2020	2020	200
587	20250331	100400	900546641	2020	2020	2020	2020	3421
588	20250331	100300	893636221	2020	2020	2020	2015	2334
589	20250331	100200	888922541	2020	2015	2020	2015	1185
590	20250331	100100	886534746	2015	2010	2020	2010	5737
591	20250331	100000	874977726	2015	2015	2015	2015	1200
592	20250331	095900	872559726	2015	2020	2020	2015	102
593	20250331	095800	872354186	2015	2015	2015	2015	2542
594	20250331	095700	867232056	2015	2015	2015	2015	1586
595	20250331	095600	864036266	2015	2015	2015	2015	13324
596	20250331	095500	837188406	2020	2015	2020	2015	1437
597	20250331	095400	834286021	2015	2020	2020	2015	2760
598	20250331	095300	828711531	2020	2020	2020	2020	329
599	20250331	095200	828046951	2025	2015	2025	2015	1882
600	20250331	095100	824245491	2015	2015	2015	2010	7625
601	20250331	095000	808881266	2010	2010	2010	2005	1537
602	20250331	094900	805793896	2005	2015	2015	2005	1854
603	20250331	094800	802067621	2015	2020	2020	2010	4282
604	20250331	094700	793441826	2020	2020	2025	2015	11029
605	20250331	094600	771167036	2015	2010	2015	2010	6827
606	20250331	094500	757413126	2010	2005	2010	2005	50
607	20250331	094400	757312871	2010	2010	2010	2005	2964
608	20250331	094300	751360571	2010	2010	2015	2010	3574
609	20250331	094200	744176816	2010	2010	2010	2010	1837
610	20250331	094100	740484446	2010	2005	2010	2005	4292
611	20250331	094000	731858781	2010	2010	2015	2000	8430
612	20250331	093900	714922856	2010	1999	2010	1999	2125
613	20250331	093800	710667337	1999	2010	2010	1999	2292
614	20250331	093700	706068575	2010	1998	2010	1998	3220
615	20250331	093600	699616520	1996	1995	1996	1995	1621
616	20250331	093500	696382518	1994	1992	1994	1992	1643
617	20250331	093400	693108892	1992	1994	1994	1991	1537
618	20250331	093300	690046359	1993	1998	1998	1993	3144
619	20250331	093200	683777562	1998	1997	2005	1997	2832
620	20250331	093100	678117249	1997	1995	1997	1995	1192
621	20250331	093000	675736965	1997	1994	1997	1994	4208
622	20250331	092900	667338905	1993	1992	1996	1992	6270
623	20250331	092800	654835427	1992	1989	1992	1989	5073
624	20250331	092700	644739152	1990	1987	1990	1987	4135
625	20250331	092600	636517174	1987	1989	1989	1987	2592
626	20250331	092500	631365095	1989	1993	1996	1989	7309
627	20250331	092400	616791067	1990	1985	1990	1985	8876
628	20250331	092300	599155697	1985	1986	1988	1982	5754
629	20250331	092200	587736569	1989	1985	1989	1981	9946
630	20250331	092100	568004771	1982	1985	1986	1982	1991
631	20250331	092000	564055553	1984	1981	1984	1981	1588
632	20250331	091900	560908711	1980	1990	1990	1980	23484
633	20250331	091800	514301863	1990	1992	2005	1990	2799
634	20250331	091700	508725753	1992	1989	1993	1989	6456
635	20250331	091600	495875390	1989	1999	1999	1985	16187
636	20250331	091500	463647093	2005	2005	2005	2000	8101
637	20250331	091400	447431108	2000	2005	2010	2000	10791
638	20250331	091300	425833713	2005	2025	2025	2005	19993
639	20250331	091200	385550378	2025	2035	2035	2025	22004
640	20250331	091100	340821998	2035	2045	2045	2025	15764
641	20250331	091000	308793453	2045	2020	2050	2020	27966
642	20250331	090900	251726212	2020	2020	2025	2015	8881
643	20250331	090800	233772232	2020	2010	2020	2010	7208
644	20250331	090700	219242157	2010	1998	2010	1998	18004
645	20250331	090600	183121137	1998	1989	1998	1989	4791
646	20250331	090500	173560821	1985	1985	1988	1981	7072
647	20250331	090400	159515779	1985	1980	1985	1980	5000
648	20250331	090300	149605779	1976	1978	1979	1975	19350
649	20250331	090200	111360557	1976	1987	1999	1976	7774
650	20250331	090100	95931249	1999	1996	1999	1987	12604
651	20250331	090000	70846046	1996	2010	2010	1996	34395