KissMeData/005360/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	191100	73646609	1937	1937	1937	1937	755
3	20250331	191000	73646609	1937	1937	1937	1937	0
4	20250331	190900	73646609	1937	1937	1937	1937	0
5	20250331	190800	73646609	1937	1937	1937	1937	0
6	20250331	190700	73646609	1937	1937	1937	1937	0
7	20250331	190600	73646609	1937	1937	1937	1937	0
8	20250331	190500	73646609	1937	1937	1937	1937	0
9	20250331	190400	73646609	1937	1937	1937	1937	0
10	20250331	190300	73646609	1937	1937	1937	1937	0
11	20250331	190200	73646609	1937	1937	1937	1937	0
12	20250331	190100	73646609	1937	1937	1937	1937	0
13	20250331	190000	73646609	1937	1937	1937	1937	0
14	20250331	185900	73646609	1937	1937	1937	1937	0
15	20250331	185800	73646609	1937	1937	1937	1937	0
16	20250331	185700	73646609	1937	1937	1937	1937	0
17	20250331	185600	73646609	1937	1937	1937	1937	0
18	20250331	185500	73646609	1937	1937	1937	1937	0
19	20250331	185400	73646609	1937	1937	1937	1937	0
20	20250331	185300	73646609	1937	1937	1937	1937	0
21	20250331	185200	73646609	1937	1937	1937	1937	0
22	20250331	185100	73646609	1937	1937	1937	1937	0
23	20250331	185000	73646609	1937	1937	1937	1937	0
24	20250331	184900	73646609	1937	1937	1937	1937	0
25	20250331	184800	73646609	1937	1937	1937	1937	0
26	20250331	184700	73646609	1937	1937	1937	1937	0
27	20250331	184600	73646609	1937	1937	1937	1937	0
28	20250331	184500	73646609	1937	1937	1937	1937	0
29	20250331	184400	73646609	1937	1937	1937	1937	0
30	20250331	184300	73646609	1937	1937	1937	1937	0
31	20250331	184200	73646609	1937	1937	1937	1937	0
32	20250331	184100	73646609	1937	1937	1937	1937	755
33	20250331	184000	73646609	1937	1937	1937	1937	0
34	20250331	183900	73646609	1937	1937	1937	1937	0
35	20250331	183800	73646609	1937	1937	1937	1937	0
36	20250331	183700	73646609	1937	1937	1937	1937	0
37	20250331	183600	73646609	1937	1937	1937	1937	0
38	20250331	183500	73646609	1937	1937	1937	1937	0
39	20250331	183400	73646609	1937	1937	1937	1937	0
40	20250331	183300	73646609	1937	1937	1937	1937	0
41	20250331	183200	73646609	1937	1937	1937	1937	0
42	20250331	183100	73646609	1937	1937	1937	1937	0
43	20250331	183000	73646609	1937	1937	1937	1937	0
44	20250331	182900	73646609	1937	1937	1937	1937	0
45	20250331	182800	73646609	1937	1937	1937	1937	0
46	20250331	182700	73646609	1937	1937	1937	1937	0
47	20250331	182600	73646609	1937	1937	1937	1937	0
48	20250331	182500	73646609	1937	1937	1937	1937	0
49	20250331	182400	73646609	1937	1937	1937	1937	0
50	20250331	182300	73646609	1937	1937	1937	1937	0
51	20250331	182200	73646609	1937	1937	1937	1937	0
52	20250331	182100	73646609	1937	1937	1937	1937	0
53	20250331	182000	73646609	1937	1937	1937	1937	0
54	20250331	181900	73646609	1937	1937	1937	1937	0
55	20250331	181800	73646609	1937	1937	1937	1937	0
56	20250331	181700	73646609	1937	1937	1937	1937	0
57	20250331	181600	73646609	1937	1937	1937	1937	0
58	20250331	181500	73646609	1937	1937	1937	1937	0
59	20250331	181400	73646609	1937	1937	1937	1937	0
60	20250331	181300	73646609	1937	1937	1937	1937	0
61	20250331	181200	73646609	1937	1937	1937	1937	0
62	20250331	181100	73646609	1937	1937	1937	1937	755
63	20250331	181000	73646609	1937	1937	1937	1937	0
64	20250331	180900	73646609	1937	1937	1937	1937	0
65	20250331	180800	73646609	1937	1937	1937	1937	0
66	20250331	180700	73646609	1937	1937	1937	1937	0
67	20250331	180600	73646609	1937	1937	1937	1937	0
68	20250331	180500	73646609	1937	1937	1937	1937	0
69	20250331	180400	73646609	1937	1937	1937	1937	0
70	20250331	180300	73646609	1937	1937	1937	1937	0
71	20250331	180200	73646609	1937	1937	1937	1937	0
72	20250331	180100	73646609	1937	1937	1937	1937	0
73	20250331	180000	73646609	1937	1937	1937	1937	0
74	20250331	175900	73646609	1937	1937	1937	1937	0
75	20250331	175800	73646609	1937	1937	1937	1937	0
76	20250331	175700	73646609	1937	1937	1937	1937	0
77	20250331	175600	73646609	1937	1937	1937	1937	0
78	20250331	175500	73646609	1937	1937	1937	1937	0
79	20250331	175400	73646609	1937	1937	1937	1937	0
80	20250331	175300	73646609	1937	1937	1937	1937	0
81	20250331	175200	73646609	1937	1937	1937	1937	0
82	20250331	175100	73646609	1937	1937	1937	1937	0
83	20250331	175000	73646609	1937	1937	1937	1937	0
84	20250331	174900	73646609	1937	1937	1937	1937	0
85	20250331	174800	73646609	1937	1937	1937	1937	0
86	20250331	174700	73646609	1937	1937	1937	1937	0
87	20250331	174600	73646609	1937	1937	1937	1937	0
88	20250331	174500	73646609	1937	1937	1937	1937	0
89	20250331	174400	73646609	1937	1937	1937	1937	0
90	20250331	174300	73646609	1937	1937	1937	1937	0
91	20250331	174200	73646609	1937	1937	1937	1937	0
92	20250331	174100	73646609	1937	1937	1937	1937	755
93	20250331	174000	73646609	1937	1937	1937	1937	0
94	20250331	173900	73646609	1937	1937	1937	1937	0
95	20250331	173800	73646609	1937	1937	1937	1937	0
96	20250331	173700	73646609	1937	1937	1937	1937	0
97	20250331	173600	73646609	1937	1937	1937	1937	0
98	20250331	173500	73646609	1937	1937	1937	1937	0
99	20250331	173400	73646609	1937	1937	1937	1937	0
100	20250331	173300	73646609	1937	1937	1937	1937	0
101	20250331	173200	73646609	1937	1937	1937	1937	0
102	20250331	173100	73646609	1937	1937	1937	1937	0
103	20250331	173000	73646609	1937	1937	1937	1937	0
104	20250331	172900	73646609	1937	1937	1937	1937	0
105	20250331	172800	73646609	1937	1937	1937	1937	0
106	20250331	172700	73646609	1937	1937	1937	1937	0
107	20250331	172600	73646609	1937	1937	1937	1937	0
108	20250331	172500	73646609	1937	1937	1937	1937	0
109	20250331	172400	73646609	1937	1937	1937	1937	0
110	20250331	172300	73646609	1937	1937	1937	1937	0
111	20250331	172200	73646609	1937	1937	1937	1937	0
112	20250331	172100	73646609	1937	1937	1937	1937	0
113	20250331	172000	73646609	1937	1937	1937	1937	0
114	20250331	171900	73646609	1937	1937	1937	1937	0
115	20250331	171800	73646609	1937	1937	1937	1937	0
116	20250331	171700	73646609	1937	1937	1937	1937	0
117	20250331	171600	73646609	1937	1937	1937	1937	0
118	20250331	171500	73646609	1937	1937	1937	1937	0
119	20250331	171400	73646609	1937	1937	1937	1937	0
120	20250331	171300	73646609	1937	1937	1937	1937	0
121	20250331	171200	73646609	1937	1937	1937	1937	0
122	20250331	171100	73646609	1937	1937	1937	1937	755
123	20250331	171000	73646609	1937	1937	1937	1937	0
124	20250331	170900	73646609	1937	1937	1937	1937	0
125	20250331	170800	73646609	1937	1937	1937	1937	0
126	20250331	170700	73646609	1937	1937	1937	1937	0
127	20250331	170600	73646609	1937	1937	1937	1937	0
128	20250331	170500	73646609	1937	1937	1937	1937	0
129	20250331	170400	73646609	1937	1937	1937	1937	0
130	20250331	170300	73646609	1937	1937	1937	1937	0
131	20250331	170200	73646609	1937	1937	1937	1937	0
132	20250331	170100	73646609	1937	1937	1937	1937	0
133	20250331	170000	73646609	1937	1937	1937	1937	0
134	20250331	165900	73646609	1937	1937	1937	1937	0
135	20250331	165800	73646609	1937	1937	1937	1937	0
136	20250331	165700	73646609	1937	1937	1937	1937	0
137	20250331	165600	73646609	1937	1937	1937	1937	0
138	20250331	165500	73646609	1937	1937	1937	1937	0
139	20250331	165400	73646609	1937	1937	1937	1937	0
140	20250331	165300	73646609	1937	1937	1937	1937	0
141	20250331	165200	73646609	1937	1937	1937	1937	0
142	20250331	165100	73646609	1937	1937	1937	1937	0
143	20250331	165000	73646609	1937	1937	1937	1937	0
144	20250331	164900	73646609	1937	1937	1937	1937	0
145	20250331	164800	73646609	1937	1937	1937	1937	0
146	20250331	164700	73646609	1937	1937	1937	1937	0
147	20250331	164600	73646609	1937	1937	1937	1937	0
148	20250331	164500	73646609	1937	1937	1937	1937	0
149	20250331	164400	73646609	1937	1937	1937	1937	0
150	20250331	164300	73646609	1937	1937	1937	1937	0
151	20250331	164200	73646609	1937	1937	1937	1937	0
152	20250331	164100	73646609	1937	1937	1937	1937	755
153	20250331	164000	73646609	1937	1937	1937	1937	0
154	20250331	163900	73646609	1937	1937	1937	1937	0
155	20250331	163800	73646609	1937	1937	1937	1937	0
156	20250331	163700	73646609	1937	1937	1937	1937	0
157	20250331	163600	73646609	1937	1937	1937	1937	0
158	20250331	163500	73646609	1937	1937	1937	1937	0
159	20250331	163400	73646609	1937	1937	1937	1937	0
160	20250331	163300	73646609	1937	1937	1937	1937	0
161	20250331	163200	73646609	1937	1937	1937	1937	0
162	20250331	163100	73646609	1937	1937	1937	1937	0
163	20250331	163000	73646609	1937	1937	1937	1937	0
164	20250331	162900	73646609	1937	1937	1937	1937	0
165	20250331	162800	73646609	1937	1937	1937	1937	0
166	20250331	162700	73646609	1937	1937	1937	1937	0
167	20250331	162600	73646609	1937	1937	1937	1937	0
168	20250331	162500	73646609	1937	1937	1937	1937	0
169	20250331	162400	73646609	1937	1937	1937	1937	0
170	20250331	162300	73646609	1937	1937	1937	1937	0
171	20250331	162200	73646609	1937	1937	1937	1937	0
172	20250331	162100	73646609	1937	1937	1937	1937	0
173	20250331	162000	73646609	1937	1937	1937	1937	0
174	20250331	161900	73646609	1937	1937	1937	1937	0
175	20250331	161800	73646609	1937	1937	1937	1937	0
176	20250331	161700	73646609	1937	1937	1937	1937	0
177	20250331	161600	73646609	1937	1937	1937	1937	0
178	20250331	161500	73646609	1937	1937	1937	1937	0
179	20250331	161400	73646609	1937	1937	1937	1937	0
180	20250331	161300	73646609	1937	1937	1937	1937	0
181	20250331	161200	73646609	1937	1937	1937	1937	0
182	20250331	161100	73646609	1937	1937	1937	1937	755
183	20250331	161000	73646609	1937	1937	1937	1937	0
184	20250331	160900	73646609	1937	1937	1937	1937	0
185	20250331	160800	73646609	1937	1937	1937	1937	0
186	20250331	160700	73646609	1937	1937	1937	1937	0
187	20250331	160600	73646609	1937	1937	1937	1937	0
188	20250331	160500	73646609	1937	1937	1937	1937	0
189	20250331	160400	73646609	1937	1937	1937	1937	0
190	20250331	160300	73646609	1937	1937	1937	1937	0
191	20250331	160200	73646609	1937	1937	1937	1937	0
192	20250331	160100	73646609	1937	1937	1937	1937	0
193	20250331	160000	73646609	1937	1937	1937	1937	0
194	20250331	155900	73646609	1937	1937	1937	1937	0
195	20250331	155800	73646609	1937	1937	1937	1937	0
196	20250331	155700	73646609	1937	1937	1937	1937	0
197	20250331	155600	73646609	1937	1937	1937	1937	0
198	20250331	155500	73646609	1937	1937	1937	1937	0
199	20250331	155400	73646609	1937	1937	1937	1937	0
200	20250331	155300	73646609	1937	1937	1937	1937	0
201	20250331	155200	73646609	1937	1937	1937	1937	0
202	20250331	155100	73646609	1937	1937	1937	1937	0
203	20250331	155000	73646609	1937	1937	1937	1937	0
204	20250331	154900	73646609	1937	1937	1937	1937	0
205	20250331	154800	73646609	1937	1937	1937	1937	0
206	20250331	154700	73646609	1937	1937	1937	1937	0
207	20250331	154600	73646609	1937	1937	1937	1937	0
208	20250331	154500	73646609	1937	1937	1937	1937	0
209	20250331	154400	73646609	1937	1937	1937	1937	0
210	20250331	154300	73646609	1937	1937	1937	1937	0
211	20250331	154200	73646609	1937	1937	1937	1937	0
212	20250331	154100	73646609	1937	1937	1937	1937	755
213	20250331	154000	73646609	1937	1937	1937	1937	0
214	20250331	153900	73646609	1937	1937	1937	1937	0
215	20250331	153800	73646609	1937	1937	1937	1937	0
216	20250331	153700	73646609	1937	1937	1937	1937	0
217	20250331	153600	73646609	1937	1937	1937	1937	0
218	20250331	153500	73646609	1937	1937	1937	1937	0
219	20250331	153400	73646609	1937	1937	1937	1937	0
220	20250331	153300	73646609	1937	1937	1937	1937	0
221	20250331	153200	73646609	1937	1937	1937	1937	0
222	20250331	153100	73646609	1937	1937	1937	1937	0
223	20250331	153000	73646609	1937	1937	1937	1937	755
224	20250331	152900	72184174	1939	1939	1939	1939	0
225	20250331	152800	72184174	1939	1939	1939	1939	0
226	20250331	152700	72184174	1939	1939	1939	1939	0
227	20250331	152600	72184174	1939	1939	1939	1939	0
228	20250331	152500	72184174	1939	1939	1939	1939	0
229	20250331	152400	72184174	1939	1939	1939	1939	0
230	20250331	152300	72184174	1939	1939	1939	1939	0
231	20250331	152200	72184174	1939	1939	1939	1939	0
232	20250331	152100	72184174	1939	1939	1939	1939	0
233	20250331	152000	72184174	1939	1939	1939	1939	0
234	20250331	151900	72184174	1939	1939	1939	1939	19
235	20250331	151800	72147333	1939	1930	1939	1930	191
236	20250331	151700	71778694	1940	1940	1940	1940	0
237	20250331	151600	71778694	1940	1940	1940	1940	0
238	20250331	151500	71778694	1940	1940	1940	1940	0
239	20250331	151400	71778694	1940	1940	1940	1940	1
240	20250331	151300	71776754	1940	1932	1940	1932	201
241	20250331	151200	71386946	1932	1932	1932	1932	0
242	20250331	151100	71386946	1932	1932	1932	1932	0
243	20250331	151000	71386946	1932	1932	1932	1932	0
244	20250331	150900	71386946	1932	1931	1932	1931	60
245	20250331	150800	71271076	1932	1932	1932	1932	0
246	20250331	150700	71271076	1932	1932	1932	1932	0
247	20250331	150600	71271076	1932	1932	1932	1932	200
248	20250331	150500	70884676	1930	1930	1930	1930	0
249	20250331	150400	70884676	1930	1930	1930	1930	30
250	20250331	150300	70826776	1931	1931	1931	1931	1
251	20250331	150200	70824845	1931	1931	1931	1931	10
252	20250331	150100	70805535	1930	1930	1930	1930	0
253	20250331	150000	70805535	1930	1930	1930	1930	101
254	20250331	145900	70610605	1930	1930	1930	1930	0
255	20250331	145800	70610605	1930	1930	1930	1930	0
256	20250331	145700	70610605	1930	1930	1930	1930	0
257	20250331	145600	70610605	1930	1931	1931	1930	817
258	20250331	145500	69033794	1931	1931	1931	1931	2
259	20250331	145400	69029932	1931	1931	1931	1931	7
260	20250331	145300	69016415	1931	1931	1931	1931	0
261	20250331	145200	69016415	1931	1931	1931	1931	0
262	20250331	145100	69016415	1931	1931	1931	1931	0
263	20250331	145000	69016415	1931	1931	1931	1931	0
264	20250331	144900	69016415	1931	1931	1931	1931	0
265	20250331	144800	69016415	1931	1931	1931	1931	2
266	20250331	144700	69012553	1932	1932	1932	1932	0
267	20250331	144600	69012553	1932	1932	1932	1932	0
268	20250331	144500	69012553	1932	1932	1932	1932	0
269	20250331	144400	69012553	1932	1932	1932	1932	0
270	20250331	144300	69012553	1932	1932	1932	1932	0
271	20250331	144200	69012553	1932	1932	1932	1932	0
272	20250331	144100	69012553	1932	1930	1932	1930	6
273	20250331	144000	69000969	1931	1931	1931	1931	0
274	20250331	143900	69000969	1931	1931	1931	1931	0
275	20250331	143800	69000969	1931	1932	1932	1931	295
276	20250331	143700	68431323	1931	1933	1933	1931	21
277	20250331	143600	68390765	1938	1938	1938	1938	0
278	20250331	143500	68390765	1938	1938	1938	1938	0
279	20250331	143400	68390765	1938	1938	1938	1938	0
280	20250331	143300	68390765	1938	1938	1938	1938	1
281	20250331	143200	68388827	1932	1932	1932	1932	0
282	20250331	143100	68388827	1932	1932	1932	1932	0
283	20250331	143000	68388827	1932	1932	1932	1932	1
284	20250331	142900	68386895	1932	1932	1932	1932	0
285	20250331	142800	68386895	1932	1935	1935	1932	23
286	20250331	142700	68342450	1935	1935	1935	1935	0
287	20250331	142600	68342450	1935	1935	1935	1935	0
288	20250331	142500	68342450	1935	1935	1935	1935	0
289	20250331	142400	68342450	1935	1935	1935	1935	10
290	20250331	142300	68323100	1935	1935	1935	1935	0
291	20250331	142200	68323100	1935	1935	1935	1935	5
292	20250331	142100	68313425	1931	1935	1935	1931	34
293	20250331	142000	68247639	1935	1931	1935	1931	12
294	20250331	141900	68224463	1931	1931	1931	1931	219
295	20250331	141800	67801574	1935	1935	1935	1935	0
296	20250331	141700	67801574	1935	1935	1935	1935	0
297	20250331	141600	67801574	1935	1935	1935	1935	0
298	20250331	141500	67801574	1935	1935	1935	1935	2
299	20250331	141400	67797704	1932	1935	1935	1932	2
300	20250331	141300	67793837	1931	1932	1932	1931	196
301	20250331	141200	67415188	1932	1932	1932	1932	0
302	20250331	141100	67415188	1932	1932	1932	1932	0
303	20250331	141000	67415188	1932	1932	1932	1932	0
304	20250331	140900	67415188	1932	1932	1932	1932	0
305	20250331	140800	67415188	1932	1932	1932	1932	0
306	20250331	140700	67415188	1932	1932	1932	1932	0
307	20250331	140600	67415188	1932	1932	1932	1932	1
308	20250331	140500	67413256	1935	1935	1935	1935	0
309	20250331	140400	67413256	1935	1935	1935	1935	0
310	20250331	140300	67413256	1935	1935	1935	1935	0
311	20250331	140200	67413256	1935	1935	1935	1935	0
312	20250331	140100	67413256	1935	1935	1935	1935	0
313	20250331	140000	67413256	1935	1935	1935	1935	1
314	20250331	135900	67411321	1935	1935	1935	1935	0
315	20250331	135800	67411321	1935	1935	1935	1935	0
316	20250331	135700	67411321	1935	1935	1935	1935	1
317	20250331	135600	67409386	1931	1931	1931	1931	20
318	20250331	135500	67370766	1931	1931	1931	1931	0
319	20250331	135400	67370766	1931	1934	1934	1931	598
320	20250331	135300	66215818	1934	1935	1935	1934	522
321	20250331	135200	65206269	1934	1934	1934	1934	0
322	20250331	135100	65206269	1934	1934	1934	1934	1
323	20250331	135000	65204335	1935	1935	1935	1935	5
324	20250331	134900	65194660	1935	1935	1935	1935	100
325	20250331	134800	65001160	1935	1936	1936	1935	106
326	20250331	134700	64795974	1937	1937	1937	1937	0
327	20250331	134600	64795974	1937	1937	1937	1937	0
328	20250331	134500	64795974	1937	1937	1937	1937	5
329	20250331	134400	64786289	1938	1938	1938	1938	5
330	20250331	134300	64776599	1941	1941	1941	1941	0
331	20250331	134200	64776599	1941	1941	1941	1941	22
332	20250331	134100	64733897	1941	1941	1941	1941	0
333	20250331	134000	64733897	1941	1941	1941	1941	0
334	20250331	133900	64733897	1941	1941	1941	1941	0
335	20250331	133800	64733897	1941	1941	1941	1941	0
336	20250331	133700	64733897	1941	1941	1941	1941	0
337	20250331	133600	64733897	1941	1941	1941	1941	0
338	20250331	133500	64733897	1941	1941	1941	1941	0
339	20250331	133400	64733897	1941	1941	1941	1941	0
340	20250331	133300	64733897	1941	1934	1941	1934	20
341	20250331	133200	64695147	1941	1941	1941	1941	2
342	20250331	133100	64691265	1941	1941	1941	1941	0
343	20250331	133000	64691265	1941	1934	1941	1934	28
344	20250331	132900	64636987	1941	1941	1941	1941	0
345	20250331	132800	64636987	1941	1941	1941	1941	1
346	20250331	132700	64635046	1933	1933	1933	1933	0
347	20250331	132600	64635046	1933	1933	1933	1933	0
348	20250331	132500	64635046	1933	1933	1933	1933	0
349	20250331	132400	64635046	1933	1933	1933	1933	0
350	20250331	132300	64635046	1933	1934	1934	1933	11
351	20250331	132200	64613782	1939	1939	1939	1939	0
352	20250331	132100	64613782	1939	1939	1939	1939	10
353	20250331	132000	64594392	1934	1935	1938	1934	159
354	20250331	131900	64286437	1941	1941	1941	1941	162
355	20250331	131800	63971995	1936	1936	1936	1936	4
356	20250331	131700	63964251	1945	1945	1945	1945	6
357	20250331	131600	63952581	1937	1941	1941	1937	6
358	20250331	131500	63940955	1941	1939	1941	1938	111
359	20250331	131400	63725521	1936	1936	1936	1936	100
360	20250331	131300	63531921	1941	1935	1941	1935	20
361	20250331	131200	63493161	1941	1941	1941	1941	3
362	20250331	131100	63487338	1941	1941	1941	1941	1
363	20250331	131000	63485397	1935	1941	1941	1935	2
364	20250331	130900	63481521	1941	1935	1941	1935	20
365	20250331	130800	63442761	1941	1941	1941	1941	0
366	20250331	130700	63442761	1941	1941	1941	1941	0
367	20250331	130600	63442761	1941	1935	1941	1935	33
368	20250331	130500	63378846	1941	1941	1941	1941	10
369	20250331	130400	63359436	1935	1935	1935	1935	10
370	20250331	130300	63340086	1940	1940	1940	1940	103
371	20250331	130200	63140266	1940	1940	1940	1940	0
372	20250331	130100	63140266	1940	1940	1940	1940	0
373	20250331	130000	63140266	1940	1933	1940	1932	937
374	20250331	125900	61329246	1940	1940	1940	1940	5
375	20250331	125800	61319546	1939	1933	1939	1933	287
376	20250331	125700	60763173	1939	1934	1939	1934	40
377	20250331	125600	60685713	1939	1933	1939	1933	20
378	20250331	125500	60646993	1939	1933	1939	1933	19
379	20250331	125400	60610212	1939	1939	1939	1939	0
380	20250331	125300	60610212	1939	1939	1939	1939	0
381	20250331	125200	60610212	1939	1939	1939	1939	0
382	20250331	125100	60610212	1939	1939	1939	1939	0
383	20250331	125000	60610212	1939	1934	1939	1933	41
384	20250331	124900	60530829	1939	1939	1939	1933	55
385	20250331	124800	60424244	1934	1934	1939	1934	24
386	20250331	124700	60377799	1934	1934	1934	1934	50
387	20250331	124600	60281099	1934	1935	1935	1934	31
388	20250331	124500	60221139	1935	1935	1935	1935	0
389	20250331	124400	60221139	1935	1935	1935	1935	5
390	20250331	124300	60211464	1935	1935	1935	1935	499
391	20250331	124200	59245899	1939	1939	1939	1939	0
392	20250331	124100	59245899	1939	1935	1939	1935	10
393	20250331	124000	59226529	1936	1936	1936	1936	0
394	20250331	123900	59226529	1936	1936	1936	1936	0
395	20250331	123800	59226529	1936	1939	1939	1936	2
396	20250331	123700	59222654	1939	1939	1939	1937	10
397	20250331	123600	59203266	1936	1936	1936	1936	0
398	20250331	123500	59203266	1936	1936	1936	1936	20
399	20250331	123400	59164546	1936	1936	1936	1936	0
400	20250331	123300	59164546	1936	1936	1936	1936	0
401	20250331	123200	59164546	1936	1936	1936	1936	0
402	20250331	123100	59164546	1936	1936	1936	1936	1
403	20250331	123000	59162610	1936	1936	1936	1936	1
404	20250331	122900	59160674	1938	1938	1938	1938	0
405	20250331	122800	59160674	1938	1941	1941	1938	1043
406	20250331	122700	57138304	1941	1941	1941	1941	0
407	20250331	122600	57138304	1941	1941	1941	1941	0
408	20250331	122500	57138304	1941	1941	1941	1941	0
409	20250331	122400	57138304	1941	1941	1941	1941	0
410	20250331	122300	57138304	1941	1941	1941	1941	0
411	20250331	122200	57138304	1941	1941	1941	1941	0
412	20250331	122100	57138304	1941	1941	1941	1941	0
413	20250331	122000	57138304	1941	1941	1941	1939	244
414	20250331	121900	56665124	1940	1941	1941	1940	217
415	20250331	121800	56244091	1941	1941	1941	1941	0
416	20250331	121700	56244091	1941	1941	1941	1941	0
417	20250331	121600	56244091	1941	1941	1941	1941	0
418	20250331	121500	56244091	1941	1941	1941	1941	0
419	20250331	121400	56244091	1941	1941	1941	1941	0
420	20250331	121300	56244091	1941	1941	1941	1941	0
421	20250331	121200	56244091	1941	1942	1942	1941	118
422	20250331	121100	56014946	1942	1942	1942	1942	0
423	20250331	121000	56014946	1942	1942	1942	1942	0
424	20250331	120900	56014946	1942	1942	1942	1942	0
425	20250331	120800	56014946	1942	1943	1943	1942	2980
426	20250331	120700	50224821	1944	1944	1944	1944	2
427	20250331	120600	50220933	1944	1944	1944	1944	0
428	20250331	120500	50220933	1944	1944	1944	1944	0
429	20250331	120400	50220933	1944	1944	1944	1944	0
430	20250331	120300	50220933	1944	1944	1944	1944	0
431	20250331	120200	50220933	1944	1944	1944	1944	0
432	20250331	120100	50220933	1944	1944	1944	1944	0
433	20250331	120000	50220933	1944	1944	1944	1944	0
434	20250331	115900	50220933	1944	1948	1948	1944	7
435	20250331	115800	50207321	1948	1948	1948	1948	2
436	20250331	115700	50203425	1948	1948	1948	1948	1
437	20250331	115600	50201477	1945	1945	1945	1945	0
438	20250331	115500	50201477	1945	1946	1946	1945	3
439	20250331	115400	50195641	1948	1948	1948	1948	0
440	20250331	115300	50195641	1948	1948	1948	1948	0
441	20250331	115200	50195641	1948	1948	1948	1948	0
442	20250331	115100	50195641	1948	1948	1948	1948	0
443	20250331	115000	50195641	1948	1948	1948	1948	0
444	20250331	114900	50195641	1948	1948	1948	1948	0
445	20250331	114800	50195641	1948	1948	1948	1948	1
446	20250331	114700	50193693	1946	1947	1948	1946	5
447	20250331	114600	50183960	1946	1947	1947	1946	2
448	20250331	114500	50180067	1944	1945	1945	1944	5288
449	20250331	114400	39895649	1948	1948	1948	1948	0
450	20250331	114300	39895649	1948	1948	1948	1948	0
451	20250331	114200	39895649	1948	1948	1948	1948	9
452	20250331	114100	39878117	1948	1948	1948	1948	0
453	20250331	114000	39878117	1948	1946	1948	1945	4
454	20250331	113900	39870330	1946	1947	1947	1946	5
455	20250331	113800	39860598	1947	1947	1947	1947	6
456	20250331	113700	39848916	1947	1948	1948	1947	4
457	20250331	113600	39841126	1950	1950	1950	1950	0
458	20250331	113500	39841126	1950	1950	1950	1950	0
459	20250331	113400	39841126	1950	1950	1950	1950	0
460	20250331	113300	39841126	1950	1950	1950	1950	1
461	20250331	113200	39839176	1944	1944	1944	1944	0
462	20250331	113100	39839176	1944	1944	1944	1944	0
463	20250331	113000	39839176	1944	1944	1944	1944	0
464	20250331	112900	39839176	1944	1944	1944	1944	0
465	20250331	112800	39839176	1944	1944	1944	1944	0
466	20250331	112700	39839176	1944	1944	1944	1944	0
467	20250331	112600	39839176	1944	1945	1950	1944	3
468	20250331	112500	39833337	1945	1946	1946	1944	238
469	20250331	112400	39370452	1946	1946	1946	1946	4
470	20250331	112300	39362668	1950	1950	1950	1950	0
471	20250331	112200	39362668	1950	1950	1950	1950	0
472	20250331	112100	39362668	1950	1950	1950	1950	0
473	20250331	112000	39362668	1950	1948	1950	1948	200
474	20250331	111900	38972700	1946	1946	1946	1946	1
475	20250331	111800	38970754	1945	1945	1945	1945	0
476	20250331	111700	38970754	1945	1945	1945	1945	0
477	20250331	111600	38970754	1945	1945	1945	1945	20
478	20250331	111500	38931854	1946	1946	1946	1946	0
479	20250331	111400	38931854	1946	1946	1946	1946	1
480	20250331	111300	38929908	1946	1946	1946	1946	0
481	20250331	111200	38929908	1946	1946	1948	1946	14
482	20250331	111100	38902661	1948	1948	1948	1948	0
483	20250331	111000	38902661	1948	1948	1948	1948	3
484	20250331	110900	38896817	1948	1948	1948	1948	0
485	20250331	110800	38896817	1948	1948	1948	1948	1
486	20250331	110700	38894869	1946	1946	1946	1946	2
487	20250331	110600	38890977	1946	1946	1946	1946	0
488	20250331	110500	38890977	1946	1945	1946	1945	9
489	20250331	110400	38873464	1948	1948	1948	1948	0
490	20250331	110300	38873464	1948	1948	1948	1948	20
491	20250331	110200	38834504	1948	1948	1948	1948	0
492	20250331	110100	38834504	1948	1948	1948	1948	0
493	20250331	110000	38834504	1948	1948	1948	1948	0
494	20250331	105900	38834504	1948	1948	1948	1948	0
495	20250331	105800	38834504	1948	1948	1948	1948	0
496	20250331	105700	38834504	1948	1948	1948	1948	6
497	20250331	105600	38822816	1948	1948	1948	1948	0
498	20250331	105500	38822816	1948	1948	1948	1948	0
499	20250331	105400	38822816	1948	1948	1948	1948	0
500	20250331	105300	38822816	1948	1948	1948	1948	1
501	20250331	105200	38820868	1946	1946	1946	1946	4
502	20250331	105100	38813084	1948	1948	1948	1948	34
503	20250331	105000	38746852	1948	1948	1948	1948	0
504	20250331	104900	38746852	1948	1948	1948	1948	0
505	20250331	104800	38746852	1948	1948	1948	1948	0
506	20250331	104700	38746852	1948	1948	1948	1948	1
507	20250331	104600	38744904	1945	1945	1945	1945	0
508	20250331	104500	38744904	1945	1945	1945	1945	1
509	20250331	104400	38742959	1945	1946	1946	1945	1120
510	20250331	104300	36564354	1947	1948	1948	1947	337
511	20250331	104200	35908210	1948	1948	1948	1948	0
512	20250331	104100	35908210	1948	1948	1948	1948	0
513	20250331	104000	35908210	1948	1948	1948	1948	10
514	20250331	103900	35888730	1948	1948	1948	1948	0
515	20250331	103800	35888730	1948	1948	1948	1948	20
516	20250331	103700	35849770	1948	1948	1948	1948	0
517	20250331	103600	35849770	1948	1948	1948	1948	50
518	20250331	103500	35752370	1948	1948	1948	1948	1
519	20250331	103400	35750422	1952	1952	1952	1952	1
520	20250331	103300	35748470	1948	1948	1948	1948	1
521	20250331	103200	35746522	1948	1952	1952	1948	6
522	20250331	103100	35734826	1948	1948	1948	1948	28
523	20250331	103000	35680282	1948	1950	1950	1948	56
524	20250331	102900	35571192	1950	1951	1951	1950	119
525	20250331	102800	35339141	1950	1950	1950	1950	0
526	20250331	102700	35339141	1950	1950	1950	1950	0
527	20250331	102600	35339141	1950	1950	1950	1950	0
528	20250331	102500	35339141	1950	1950	1950	1950	9
529	20250331	102400	35321591	1956	1956	1956	1956	0
530	20250331	102300	35321591	1956	1956	1956	1956	0
531	20250331	102200	35321591	1956	1956	1956	1956	81
532	20250331	102100	35163155	1950	1948	1956	1948	76
533	20250331	102000	35014920	1948	1948	1948	1948	0
534	20250331	101900	35014920	1948	1948	1948	1948	0
535	20250331	101800	35014920	1948	1948	1948	1948	207
536	20250331	101700	34611684	1948	1944	1948	1944	15
537	20250331	101600	34582487	1944	1944	1944	1944	107
538	20250331	101500	34374479	1944	1944	1944	1944	0
539	20250331	101400	34374479	1944	1944	1944	1944	5
540	20250331	101300	34364759	1944	1944	1944	1944	0
541	20250331	101200	34364759	1944	1944	1944	1944	0
542	20250331	101100	34364759	1944	1944	1944	1944	3
543	20250331	101000	34358927	1941	1943	1943	1941	101
544	20250331	100900	34162761	1944	1944	1944	1944	0
545	20250331	100800	34162761	1944	1943	1944	1943	3
546	20250331	100700	34156930	1943	1943	1943	1943	0
547	20250331	100600	34156930	1943	1943	1943	1943	12
548	20250331	100500	34133614	1943	1943	1943	1943	51
549	20250331	100400	34034521	1940	1940	1940	1940	0
550	20250331	100300	34034521	1940	1940	1940	1940	502
551	20250331	100200	33060641	1939	1939	1939	1939	0
552	20250331	100100	33060641	1939	1939	1939	1939	1
553	20250331	100000	33058702	1935	1935	1935	1935	0
554	20250331	095900	33058702	1935	1935	1935	1935	123
555	20250331	095800	32820697	1933	1933	1933	1933	0
556	20250331	095700	32820697	1933	1933	1933	1933	102
557	20250331	095600	32623531	1933	1933	1933	1933	0
558	20250331	095500	32623531	1933	1933	1933	1933	11
559	20250331	095400	32602268	1933	1933	1933	1933	40
560	20250331	095300	32524948	1929	1929	1929	1929	0
561	20250331	095200	32524948	1929	1929	1929	1929	0
562	20250331	095100	32524948	1929	1929	1929	1929	0
563	20250331	095000	32524948	1929	1935	1935	1929	7
564	20250331	094900	32511434	1928	1928	1928	1928	0
565	20250331	094800	32511434	1928	1928	1928	1928	0
566	20250331	094700	32511434	1928	1928	1928	1928	0
567	20250331	094600	32511434	1928	1928	1928	1928	0
568	20250331	094500	32511434	1928	1928	1928	1928	20
569	20250331	094400	32472874	1921	1921	1921	1921	0
570	20250331	094300	32472874	1921	1921	1921	1921	0
571	20250331	094200	32472874	1921	1926	1926	1921	341
572	20250331	094100	31817486	1935	1930	1935	1930	56
573	20250331	094000	31709370	1930	1924	1930	1924	207
574	20250331	093900	31309872	1930	1930	1930	1930	5
575	20250331	093800	31300222	1930	1930	1930	1922	574
576	20250331	093700	30196914	1930	1930	1930	1930	1
577	20250331	093600	30194984	1930	1930	1930	1930	19
578	20250331	093500	30158314	1932	1932	1932	1932	0
579	20250331	093400	30158314	1932	1932	1932	1932	0
580	20250331	093300	30158314	1932	1921	1932	1921	74
581	20250331	093200	30016105	1921	1934	1934	1921	101
582	20250331	093100	29822071	1925	1925	1925	1925	10
583	20250331	093000	29802821	1925	1936	1936	1925	6
584	20250331	092900	29791260	1936	1936	1936	1936	2
585	20250331	092800	29787388	1921	1921	1921	1921	272
586	20250331	092700	29264876	1921	1923	1923	1921	657
587	20250331	092600	28002461	1932	1932	1932	1932	0
588	20250331	092500	28002461	1932	1932	1932	1932	0
589	20250331	092400	28002461	1932	1922	1938	1921	74
590	20250331	092300	27860206	1921	1937	1937	1921	147
591	20250331	092200	27577803	1931	1930	1931	1930	200
592	20250331	092100	27191606	1920	1920	1920	1920	2260
593	20250331	092000	22852406	1920	1920	1920	1920	327
594	20250331	091900	22224566	1920	1922	1922	1920	1171
595	20250331	091800	19975989	1921	1938	1938	1921	1570
596	20250331	091700	16940848	1939	1940	1940	1939	789
597	20250331	091600	15410451	1941	1951	1951	1941	496
598	20250331	091500	14447435	1942	1942	1942	1942	0
599	20250331	091400	14447435	1942	1945	1945	1942	956
600	20250331	091300	12590129	1953	1946	1953	1944	425
601	20250331	091200	11760153	1946	1950	1951	1946	164
602	20250331	091100	11440845	1950	1953	1953	1950	4
603	20250331	091000	11433036	1950	1970	1970	1950	222
604	20250331	090900	10999015	1958	1969	1976	1951	158
605	20250331	090800	10689909	1976	1976	1976	1976	0
606	20250331	090700	10689909	1976	1977	1977	1975	201
607	20250331	090600	10292665	1977	1979	1979	1977	7
608	20250331	090500	10278824	1979	1979	1979	1979	2
609	20250331	090400	10274866	1938	1938	1938	1938	0
610	20250331	090300	10274866	1938	1945	1945	1938	663
611	20250331	090200	8989958	1945	1963	1963	1935	1256
612	20250331	090100	6542207	1980	1970	1993	1970	100
613	20250331	090000	6344332	1995	1911	1997	1911	3315