KissMeData/050860/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	194500	95697256	1917	1917	1917	1917	513
3	20250331	194400	95697256	1917	1917	1917	1917	0
4	20250331	194300	95697256	1917	1917	1917	1917	0
5	20250331	194200	95697256	1917	1917	1917	1917	0
6	20250331	194100	95697256	1917	1917	1917	1917	0
7	20250331	194000	95697256	1917	1917	1917	1917	0
8	20250331	193900	95697256	1917	1917	1917	1917	0
9	20250331	193800	95697256	1917	1917	1917	1917	0
10	20250331	193700	95697256	1917	1917	1917	1917	0
11	20250331	193600	95697256	1917	1917	1917	1917	0
12	20250331	193500	95697256	1917	1917	1917	1917	0
13	20250331	193400	95697256	1917	1917	1917	1917	0
14	20250331	193300	95697256	1917	1917	1917	1917	0
15	20250331	193200	95697256	1917	1917	1917	1917	0
16	20250331	193100	95697256	1917	1917	1917	1917	0
17	20250331	193000	95697256	1917	1917	1917	1917	0
18	20250331	192900	95697256	1917	1917	1917	1917	0
19	20250331	192800	95697256	1917	1917	1917	1917	0
20	20250331	192700	95697256	1917	1917	1917	1917	0
21	20250331	192600	95697256	1917	1917	1917	1917	0
22	20250331	192500	95697256	1917	1917	1917	1917	0
23	20250331	192400	95697256	1917	1917	1917	1917	0
24	20250331	192300	95697256	1917	1917	1917	1917	0
25	20250331	192200	95697256	1917	1917	1917	1917	0
26	20250331	192100	95697256	1917	1917	1917	1917	0
27	20250331	192000	95697256	1917	1917	1917	1917	0
28	20250331	191900	95697256	1917	1917	1917	1917	0
29	20250331	191800	95697256	1917	1917	1917	1917	0
30	20250331	191700	95697256	1917	1917	1917	1917	0
31	20250331	191600	95697256	1917	1917	1917	1917	0
32	20250331	191500	95697256	1917	1917	1917	1917	513
33	20250331	191400	95697256	1917	1917	1917	1917	0
34	20250331	191300	95697256	1917	1917	1917	1917	0
35	20250331	191200	95697256	1917	1917	1917	1917	0
36	20250331	191100	95697256	1917	1917	1917	1917	0
37	20250331	191000	95697256	1917	1917	1917	1917	0
38	20250331	190900	95697256	1917	1917	1917	1917	0
39	20250331	190800	95697256	1917	1917	1917	1917	0
40	20250331	190700	95697256	1917	1917	1917	1917	0
41	20250331	190600	95697256	1917	1917	1917	1917	0
42	20250331	190500	95697256	1917	1917	1917	1917	0
43	20250331	190400	95697256	1917	1917	1917	1917	0
44	20250331	190300	95697256	1917	1917	1917	1917	0
45	20250331	190200	95697256	1917	1917	1917	1917	0
46	20250331	190100	95697256	1917	1917	1917	1917	0
47	20250331	190000	95697256	1917	1917	1917	1917	0
48	20250331	185900	95697256	1917	1917	1917	1917	0
49	20250331	185800	95697256	1917	1917	1917	1917	0
50	20250331	185700	95697256	1917	1917	1917	1917	0
51	20250331	185600	95697256	1917	1917	1917	1917	0
52	20250331	185500	95697256	1917	1917	1917	1917	0
53	20250331	185400	95697256	1917	1917	1917	1917	0
54	20250331	185300	95697256	1917	1917	1917	1917	0
55	20250331	185200	95697256	1917	1917	1917	1917	0
56	20250331	185100	95697256	1917	1917	1917	1917	0
57	20250331	185000	95697256	1917	1917	1917	1917	0
58	20250331	184900	95697256	1917	1917	1917	1917	0
59	20250331	184800	95697256	1917	1917	1917	1917	0
60	20250331	184700	95697256	1917	1917	1917	1917	0
61	20250331	184600	95697256	1917	1917	1917	1917	0
62	20250331	184500	95697256	1917	1917	1917	1917	513
63	20250331	184400	95697256	1917	1917	1917	1917	0
64	20250331	184300	95697256	1917	1917	1917	1917	0
65	20250331	184200	95697256	1917	1917	1917	1917	0
66	20250331	184100	95697256	1917	1917	1917	1917	0
67	20250331	184000	95697256	1917	1917	1917	1917	0
68	20250331	183900	95697256	1917	1917	1917	1917	0
69	20250331	183800	95697256	1917	1917	1917	1917	0
70	20250331	183700	95697256	1917	1917	1917	1917	0
71	20250331	183600	95697256	1917	1917	1917	1917	0
72	20250331	183500	95697256	1917	1917	1917	1917	0
73	20250331	183400	95697256	1917	1917	1917	1917	0
74	20250331	183300	95697256	1917	1917	1917	1917	0
75	20250331	183200	95697256	1917	1917	1917	1917	0
76	20250331	183100	95697256	1917	1917	1917	1917	0
77	20250331	183000	95697256	1917	1917	1917	1917	0
78	20250331	182900	95697256	1917	1917	1917	1917	0
79	20250331	182800	95697256	1917	1917	1917	1917	0
80	20250331	182700	95697256	1917	1917	1917	1917	0
81	20250331	182600	95697256	1917	1917	1917	1917	0
82	20250331	182500	95697256	1917	1917	1917	1917	0
83	20250331	182400	95697256	1917	1917	1917	1917	0
84	20250331	182300	95697256	1917	1917	1917	1917	0
85	20250331	182200	95697256	1917	1917	1917	1917	0
86	20250331	182100	95697256	1917	1917	1917	1917	0
87	20250331	182000	95697256	1917	1917	1917	1917	0
88	20250331	181900	95697256	1917	1917	1917	1917	0
89	20250331	181800	95697256	1917	1917	1917	1917	0
90	20250331	181700	95697256	1917	1917	1917	1917	0
91	20250331	181600	95697256	1917	1917	1917	1917	0
92	20250331	181500	95697256	1917	1917	1917	1917	513
93	20250331	181400	95697256	1917	1917	1917	1917	0
94	20250331	181300	95697256	1917	1917	1917	1917	0
95	20250331	181200	95697256	1917	1917	1917	1917	0
96	20250331	181100	95697256	1917	1917	1917	1917	0
97	20250331	181000	95697256	1917	1917	1917	1917	0
98	20250331	180900	95697256	1917	1917	1917	1917	0
99	20250331	180800	95697256	1917	1917	1917	1917	0
100	20250331	180700	95697256	1917	1917	1917	1917	0
101	20250331	180600	95697256	1917	1917	1917	1917	0
102	20250331	180500	95697256	1917	1917	1917	1917	0
103	20250331	180400	95697256	1917	1917	1917	1917	0
104	20250331	180300	95697256	1917	1917	1917	1917	0
105	20250331	180200	95697256	1917	1917	1917	1917	0
106	20250331	180100	95697256	1917	1917	1917	1917	0
107	20250331	180000	95697256	1917	1917	1917	1917	0
108	20250331	175900	95697256	1917	1917	1917	1917	0
109	20250331	175800	95697256	1917	1917	1917	1917	0
110	20250331	175700	95697256	1917	1917	1917	1917	0
111	20250331	175600	95697256	1917	1917	1917	1917	0
112	20250331	175500	95697256	1917	1917	1917	1917	0
113	20250331	175400	95697256	1917	1917	1917	1917	0
114	20250331	175300	95697256	1917	1917	1917	1917	0
115	20250331	175200	95697256	1917	1917	1917	1917	0
116	20250331	175100	95697256	1917	1917	1917	1917	0
117	20250331	175000	95697256	1917	1917	1917	1917	0
118	20250331	174900	95697256	1917	1917	1917	1917	0
119	20250331	174800	95697256	1917	1917	1917	1917	0
120	20250331	174700	95697256	1917	1917	1917	1917	0
121	20250331	174600	95697256	1917	1917	1917	1917	0
122	20250331	174500	95697256	1917	1917	1917	1917	513
123	20250331	174400	95697256	1917	1917	1917	1917	0
124	20250331	174300	95697256	1917	1917	1917	1917	0
125	20250331	174200	95697256	1917	1917	1917	1917	0
126	20250331	174100	95697256	1917	1917	1917	1917	0
127	20250331	174000	95697256	1917	1917	1917	1917	0
128	20250331	173900	95697256	1917	1917	1917	1917	0
129	20250331	173800	95697256	1917	1917	1917	1917	0
130	20250331	173700	95697256	1917	1917	1917	1917	0
131	20250331	173600	95697256	1917	1917	1917	1917	0
132	20250331	173500	95697256	1917	1917	1917	1917	0
133	20250331	173400	95697256	1917	1917	1917	1917	0
134	20250331	173300	95697256	1917	1917	1917	1917	0
135	20250331	173200	95697256	1917	1917	1917	1917	0
136	20250331	173100	95697256	1917	1917	1917	1917	0
137	20250331	173000	95697256	1917	1917	1917	1917	0
138	20250331	172900	95697256	1917	1917	1917	1917	0
139	20250331	172800	95697256	1917	1917	1917	1917	0
140	20250331	172700	95697256	1917	1917	1917	1917	0
141	20250331	172600	95697256	1917	1917	1917	1917	0
142	20250331	172500	95697256	1917	1917	1917	1917	0
143	20250331	172400	95697256	1917	1917	1917	1917	0
144	20250331	172300	95697256	1917	1917	1917	1917	0
145	20250331	172200	95697256	1917	1917	1917	1917	0
146	20250331	172100	95697256	1917	1917	1917	1917	0
147	20250331	172000	95697256	1917	1917	1917	1917	0
148	20250331	171900	95697256	1917	1917	1917	1917	0
149	20250331	171800	95697256	1917	1917	1917	1917	0
150	20250331	171700	95697256	1917	1917	1917	1917	0
151	20250331	171600	95697256	1917	1917	1917	1917	0
152	20250331	171500	95697256	1917	1917	1917	1917	513
153	20250331	171400	95697256	1917	1917	1917	1917	0
154	20250331	171300	95697256	1917	1917	1917	1917	0
155	20250331	171200	95697256	1917	1917	1917	1917	0
156	20250331	171100	95697256	1917	1917	1917	1917	0
157	20250331	171000	95697256	1917	1917	1917	1917	0
158	20250331	170900	95697256	1917	1917	1917	1917	0
159	20250331	170800	95697256	1917	1917	1917	1917	0
160	20250331	170700	95697256	1917	1917	1917	1917	0
161	20250331	170600	95697256	1917	1917	1917	1917	0
162	20250331	170500	95697256	1917	1917	1917	1917	0
163	20250331	170400	95697256	1917	1917	1917	1917	0
164	20250331	170300	95697256	1917	1917	1917	1917	0
165	20250331	170200	95697256	1917	1917	1917	1917	0
166	20250331	170100	95697256	1917	1917	1917	1917	0
167	20250331	170000	95697256	1917	1917	1917	1917	0
168	20250331	165900	95697256	1917	1917	1917	1917	0
169	20250331	165800	95697256	1917	1917	1917	1917	0
170	20250331	165700	95697256	1917	1917	1917	1917	0
171	20250331	165600	95697256	1917	1917	1917	1917	0
172	20250331	165500	95697256	1917	1917	1917	1917	0
173	20250331	165400	95697256	1917	1917	1917	1917	0
174	20250331	165300	95697256	1917	1917	1917	1917	0
175	20250331	165200	95697256	1917	1917	1917	1917	0
176	20250331	165100	95697256	1917	1917	1917	1917	0
177	20250331	165000	95697256	1917	1917	1917	1917	0
178	20250331	164900	95697256	1917	1917	1917	1917	0
179	20250331	164800	95697256	1917	1917	1917	1917	0
180	20250331	164700	95697256	1917	1917	1917	1917	0
181	20250331	164600	95697256	1917	1917	1917	1917	0
182	20250331	164500	95697256	1917	1917	1917	1917	513
183	20250331	164400	95697256	1917	1917	1917	1917	0
184	20250331	164300	95697256	1917	1917	1917	1917	0
185	20250331	164200	95697256	1917	1917	1917	1917	0
186	20250331	164100	95697256	1917	1917	1917	1917	0
187	20250331	164000	95697256	1917	1917	1917	1917	0
188	20250331	163900	95697256	1917	1917	1917	1917	0
189	20250331	163800	95697256	1917	1917	1917	1917	0
190	20250331	163700	95697256	1917	1917	1917	1917	0
191	20250331	163600	95697256	1917	1917	1917	1917	0
192	20250331	163500	95697256	1917	1917	1917	1917	0
193	20250331	163400	95697256	1917	1917	1917	1917	0
194	20250331	163300	95697256	1917	1917	1917	1917	0
195	20250331	163200	95697256	1917	1917	1917	1917	0
196	20250331	163100	95697256	1917	1917	1917	1917	0
197	20250331	163000	95697256	1917	1917	1917	1917	0
198	20250331	162900	95697256	1917	1917	1917	1917	0
199	20250331	162800	95697256	1917	1917	1917	1917	0
200	20250331	162700	95697256	1917	1917	1917	1917	0
201	20250331	162600	95697256	1917	1917	1917	1917	0
202	20250331	162500	95697256	1917	1917	1917	1917	0
203	20250331	162400	95697256	1917	1917	1917	1917	0
204	20250331	162300	95697256	1917	1917	1917	1917	0
205	20250331	162200	95697256	1917	1917	1917	1917	0
206	20250331	162100	95697256	1917	1917	1917	1917	0
207	20250331	162000	95697256	1917	1917	1917	1917	0
208	20250331	161900	95697256	1917	1917	1917	1917	0
209	20250331	161800	95697256	1917	1917	1917	1917	0
210	20250331	161700	95697256	1917	1917	1917	1917	0
211	20250331	161600	95697256	1917	1917	1917	1917	0
212	20250331	161500	95697256	1917	1917	1917	1917	513
213	20250331	161400	95697256	1917	1917	1917	1917	0
214	20250331	161300	95697256	1917	1917	1917	1917	0
215	20250331	161200	95697256	1917	1917	1917	1917	0
216	20250331	161100	95697256	1917	1917	1917	1917	0
217	20250331	161000	95697256	1917	1917	1917	1917	0
218	20250331	160900	95697256	1917	1917	1917	1917	0
219	20250331	160800	95697256	1917	1917	1917	1917	0
220	20250331	160700	95697256	1917	1917	1917	1917	0
221	20250331	160600	95697256	1917	1917	1917	1917	0
222	20250331	160500	95697256	1917	1917	1917	1917	0
223	20250331	160400	95697256	1917	1917	1917	1917	0
224	20250331	160300	95697256	1917	1917	1917	1917	0
225	20250331	160200	95697256	1917	1917	1917	1917	0
226	20250331	160100	95697256	1917	1917	1917	1917	0
227	20250331	160000	95697256	1917	1917	1917	1917	0
228	20250331	155900	95697256	1917	1917	1917	1917	0
229	20250331	155800	95697256	1917	1917	1917	1917	0
230	20250331	155700	95697256	1917	1917	1917	1917	0
231	20250331	155600	95697256	1917	1917	1917	1917	0
232	20250331	155500	95697256	1917	1917	1917	1917	0
233	20250331	155400	95697256	1917	1917	1917	1917	0
234	20250331	155300	95697256	1917	1917	1917	1917	0
235	20250331	155200	95697256	1917	1917	1917	1917	0
236	20250331	155100	95697256	1917	1917	1917	1917	0
237	20250331	155000	95697256	1917	1917	1917	1917	0
238	20250331	154900	95697256	1917	1917	1917	1917	0
239	20250331	154800	95697256	1917	1917	1917	1917	0
240	20250331	154700	95697256	1917	1917	1917	1917	0
241	20250331	154600	95697256	1917	1917	1917	1917	0
242	20250331	154500	95697256	1917	1917	1917	1917	513
243	20250331	154400	95697256	1917	1917	1917	1917	0
244	20250331	154300	95697256	1917	1917	1917	1917	0
245	20250331	154200	95697256	1917	1917	1917	1917	0
246	20250331	154100	95697256	1917	1917	1917	1917	0
247	20250331	154000	95697256	1917	1917	1917	1917	0
248	20250331	153900	95697256	1917	1917	1917	1917	0
249	20250331	153800	95697256	1917	1917	1917	1917	0
250	20250331	153700	95697256	1917	1917	1917	1917	0
251	20250331	153600	95697256	1917	1917	1917	1917	0
252	20250331	153500	95697256	1917	1917	1917	1917	0
253	20250331	153400	95697256	1917	1917	1917	1917	0
254	20250331	153300	95697256	1917	1917	1917	1917	0
255	20250331	153200	95697256	1917	1917	1917	1917	0
256	20250331	153100	95697256	1917	1917	1917	1917	0
257	20250331	153000	95697256	1917	1917	1917	1917	513
258	20250331	152900	94713835	1917	1917	1917	1917	0
259	20250331	152800	94713835	1917	1917	1917	1917	0
260	20250331	152700	94713835	1917	1917	1917	1917	0
261	20250331	152600	94713835	1917	1917	1917	1917	0
262	20250331	152500	94713835	1917	1917	1917	1917	0
263	20250331	152400	94713835	1917	1917	1917	1917	0
264	20250331	152300	94713835	1917	1917	1917	1917	0
265	20250331	152200	94713835	1917	1917	1917	1917	0
266	20250331	152100	94713835	1917	1917	1917	1917	0
267	20250331	152000	94713835	1917	1917	1917	1917	0
268	20250331	151900	94713835	1917	1917	1917	1917	520
269	20250331	151800	93716995	1916	1916	1916	1916	0
270	20250331	151700	93716995	1916	1922	1922	1916	1262
271	20250331	151600	91296883	1928	1928	1928	1928	0
272	20250331	151500	91296883	1928	1928	1928	1928	0
273	20250331	151400	91296883	1928	1928	1928	1928	1
274	20250331	151300	91294955	1922	1922	1922	1922	58
275	20250331	151200	91183479	1928	1928	1928	1928	0
276	20250331	151100	91183479	1928	1928	1928	1928	0
277	20250331	151000	91183479	1928	1928	1928	1928	0
278	20250331	150900	91183479	1928	1928	1928	1928	0
279	20250331	150800	91183479	1928	1928	1928	1928	0
280	20250331	150700	91183479	1928	1928	1928	1928	1
281	20250331	150600	91181551	1917	1917	1917	1917	2330
282	20250331	150500	86714941	1929	1929	1929	1929	0
283	20250331	150400	86714941	1929	1929	1929	1929	1
284	20250331	150300	86713012	1917	1923	1923	1917	2000
285	20250331	150200	82876844	1929	1929	1929	1929	0
286	20250331	150100	82876844	1929	1929	1929	1929	0
287	20250331	150000	82876844	1929	1929	1929	1929	0
288	20250331	145900	82876844	1929	1929	1929	1929	0
289	20250331	145800	82876844	1929	1929	1929	1929	0
290	20250331	145700	82876844	1929	1929	1929	1929	1
291	20250331	145600	82874915	1923	1923	1923	1923	0
292	20250331	145500	82874915	1923	1923	1923	1923	100
293	20250331	145400	82682615	1929	1929	1929	1929	0
294	20250331	145300	82682615	1929	1929	1929	1929	0
295	20250331	145200	82682615	1929	1929	1929	1929	0
296	20250331	145100	82682615	1929	1929	1929	1929	0
297	20250331	145000	82682615	1929	1929	1929	1929	0
298	20250331	144900	82682615	1929	1929	1929	1929	0
299	20250331	144800	82682615	1929	1929	1929	1929	0
300	20250331	144700	82682615	1929	1929	1929	1929	0
301	20250331	144600	82682615	1929	1929	1929	1929	0
302	20250331	144500	82682615	1929	1929	1929	1929	1000
303	20250331	144400	80753615	1929	1929	1929	1929	0
304	20250331	144300	80753615	1929	1929	1929	1929	0
305	20250331	144200	80753615	1929	1929	1929	1929	0
306	20250331	144100	80753615	1929	1927	1929	1927	206
307	20250331	144000	80356651	1931	1931	1931	1931	0
308	20250331	143900	80356651	1931	1931	1931	1931	0
309	20250331	143800	80356651	1931	1931	1931	1931	0
310	20250331	143700	80356651	1931	1931	1931	1931	0
311	20250331	143600	80356651	1931	1931	1931	1931	0
312	20250331	143500	80356651	1931	1931	1931	1931	0
313	20250331	143400	80356651	1931	1931	1931	1931	0
314	20250331	143300	80356651	1931	1931	1931	1931	0
315	20250331	143200	80356651	1931	1931	1931	1931	0
316	20250331	143100	80356651	1931	1931	1931	1931	0
317	20250331	143000	80356651	1931	1931	1931	1931	0
318	20250331	142900	80356651	1931	1931	1931	1931	0
319	20250331	142800	80356651	1931	1923	1931	1923	21
320	20250331	142700	80316260	1923	1923	1923	1923	0
321	20250331	142600	80316260	1923	1923	1923	1923	525
322	20250331	142500	79306685	1923	1923	1923	1923	0
323	20250331	142400	79306685	1923	1923	1923	1923	0
324	20250331	142300	79306685	1923	1923	1923	1923	1
325	20250331	142200	79304762	1918	1918	1918	1918	1
326	20250331	142100	79302844	1923	1923	1923	1923	0
327	20250331	142000	79302844	1923	1923	1923	1923	1
328	20250331	141900	79300921	1924	1918	1924	1918	21
329	20250331	141800	79260637	1918	1918	1918	1918	0
330	20250331	141700	79260637	1918	1919	1919	1918	3000
331	20250331	141600	73506592	1919	1919	1919	1919	0
332	20250331	141500	73506592	1919	1919	1919	1919	85
333	20250331	141400	73343477	1920	1925	1925	1920	1000
334	20250331	141300	71422142	1933	1933	1933	1933	0
335	20250331	141200	71422142	1933	1933	1933	1933	0
336	20250331	141100	71422142	1933	1933	1933	1933	0
337	20250331	141000	71422142	1933	1933	1933	1933	1
338	20250331	140900	71420209	1934	1934	1934	1934	0
339	20250331	140800	71420209	1934	1934	1934	1934	1
340	20250331	140700	71418275	1935	1926	1935	1926	12
341	20250331	140600	71395154	1939	1939	1939	1939	0
342	20250331	140500	71395154	1939	1939	1939	1939	0
343	20250331	140400	71395154	1939	1939	1939	1939	0
344	20250331	140300	71395154	1939	1939	1939	1939	0
345	20250331	140200	71395154	1939	1939	1939	1939	0
346	20250331	140100	71395154	1939	1939	1939	1939	0
347	20250331	140000	71395154	1939	1939	1939	1939	0
348	20250331	135900	71395154	1939	1939	1939	1939	0
349	20250331	135800	71395154	1939	1939	1939	1939	0
350	20250331	135700	71395154	1939	1939	1939	1939	1
351	20250331	135600	71393215	1940	1940	1940	1940	0
352	20250331	135500	71393215	1940	1940	1940	1940	0
353	20250331	135400	71393215	1940	1940	1940	1940	0
354	20250331	135300	71393215	1940	1940	1940	1940	0
355	20250331	135200	71393215	1940	1940	1940	1940	0
356	20250331	135100	71393215	1940	1940	1940	1940	0
357	20250331	135000	71393215	1940	1940	1940	1940	0
358	20250331	134900	71393215	1940	1940	1940	1940	0
359	20250331	134800	71393215	1940	1940	1940	1940	0
360	20250331	134700	71393215	1940	1926	1940	1926	6
361	20250331	134600	71381644	1925	1925	1925	1925	0
362	20250331	134500	71381644	1925	1925	1925	1925	0
363	20250331	134400	71381644	1925	1925	1925	1925	0
364	20250331	134300	71381644	1925	1922	1925	1922	2998
365	20250331	134200	65613594	1923	1923	1923	1923	0
366	20250331	134100	65613594	1923	1923	1923	1923	0
367	20250331	134000	65613594	1923	1923	1923	1923	0
368	20250331	133900	65613594	1923	1923	1923	1923	0
369	20250331	133800	65613594	1923	1923	1923	1923	0
370	20250331	133700	65613594	1923	1923	1923	1923	0
371	20250331	133600	65613594	1923	1923	1923	1923	0
372	20250331	133500	65613594	1923	1923	1923	1923	0
373	20250331	133400	65613594	1923	1923	1923	1923	0
374	20250331	133300	65613594	1923	1923	1923	1923	0
375	20250331	133200	65613594	1923	1923	1923	1923	0
376	20250331	133100	65613594	1923	1923	1923	1923	0
377	20250331	133000	65613594	1923	1923	1923	1923	0
378	20250331	132900	65613594	1923	1923	1923	1923	0
379	20250331	132800	65613594	1923	1923	1923	1923	1
380	20250331	132700	65611671	1915	1915	1915	1915	0
381	20250331	132600	65611671	1915	1916	1916	1915	500
382	20250331	132500	64654049	1916	1916	1916	1916	0
383	20250331	132400	64654049	1916	1916	1916	1916	0
384	20250331	132300	64654049	1916	1917	1917	1916	45
385	20250331	132200	64567828	1923	1923	1923	1923	0
386	20250331	132100	64567828	1923	1923	1923	1923	0
387	20250331	132000	64567828	1923	1923	1923	1923	1
388	20250331	131900	64565905	1917	1917	1917	1917	0
389	20250331	131800	64565905	1917	1917	1917	1917	1
390	20250331	131700	64563988	1916	1916	1916	1916	1
391	20250331	131600	64562072	1923	1923	1923	1923	0
392	20250331	131500	64562072	1923	1923	1923	1923	0
393	20250331	131400	64562072	1923	1923	1923	1923	1
394	20250331	131300	64560149	1916	1916	1916	1916	33
395	20250331	131200	64496921	1923	1923	1923	1923	0
396	20250331	131100	64496921	1923	1923	1923	1923	1
397	20250331	131000	64494998	1917	1917	1917	1917	1
398	20250331	130900	64493081	1923	1923	1923	1923	0
399	20250331	130800	64493081	1923	1923	1923	1923	0
400	20250331	130700	64493081	1923	1923	1923	1923	100
401	20250331	130600	64300781	1923	1923	1923	1923	0
402	20250331	130500	64300781	1923	1923	1923	1923	0
403	20250331	130400	64300781	1923	1923	1923	1923	0
404	20250331	130300	64300781	1923	1923	1923	1923	600
405	20250331	130200	63146981	1923	1923	1923	1923	0
406	20250331	130100	63146981	1923	1923	1923	1923	0
407	20250331	130000	63146981	1923	1923	1923	1923	52
408	20250331	125900	63046985	1918	1918	1918	1918	300
409	20250331	125800	62471585	1923	1923	1923	1923	0
410	20250331	125700	62471585	1923	1923	1923	1923	0
411	20250331	125600	62471585	1923	1923	1923	1923	0
412	20250331	125500	62471585	1923	1923	1923	1923	0
413	20250331	125400	62471585	1923	1923	1923	1923	0
414	20250331	125300	62471585	1923	1923	1923	1923	0
415	20250331	125200	62471585	1923	1923	1923	1923	0
416	20250331	125100	62471585	1923	1923	1923	1923	0
417	20250331	125000	62471585	1923	1923	1923	1923	0
418	20250331	124900	62471585	1923	1923	1923	1923	0
419	20250331	124800	62471585	1923	1923	1923	1923	0
420	20250331	124700	62471585	1923	1923	1923	1923	1
421	20250331	124600	62469662	1922	1922	1922	1922	1
422	20250331	124500	62467740	1923	1923	1923	1923	0
423	20250331	124400	62467740	1923	1920	1923	1920	101
424	20250331	124300	62273817	1923	1923	1923	1923	0
425	20250331	124200	62273817	1923	1923	1923	1923	0
426	20250331	124100	62273817	1923	1919	1923	1915	10006
427	20250331	124000	43102262	1925	1925	1925	1925	0
428	20250331	123900	43102262	1925	1925	1925	1925	1
429	20250331	123800	43100337	1925	1925	1925	1925	0
430	20250331	123700	43100337	1925	1925	1925	1925	0
431	20250331	123600	43100337	1925	1925	1925	1925	0
432	20250331	123500	43100337	1925	1925	1925	1925	0
433	20250331	123400	43100337	1925	1925	1925	1925	0
434	20250331	123300	43100337	1925	1925	1925	1925	0
435	20250331	123200	43100337	1925	1925	1925	1925	0
436	20250331	123100	43100337	1925	1925	1925	1925	0
437	20250331	123000	43100337	1925	1925	1925	1925	0
438	20250331	122900	43100337	1925	1925	1925	1925	0
439	20250331	122800	43100337	1925	1925	1925	1925	0
440	20250331	122700	43100337	1925	1925	1925	1925	0
441	20250331	122600	43100337	1925	1925	1925	1925	0
442	20250331	122500	43100337	1925	1925	1925	1925	0
443	20250331	122400	43100337	1925	1925	1925	1925	0
444	20250331	122300	43100337	1925	1925	1925	1925	0
445	20250331	122200	43100337	1925	1925	1925	1925	0
446	20250331	122100	43100337	1925	1925	1925	1925	0
447	20250331	122000	43100337	1925	1925	1925	1925	0
448	20250331	121900	43100337	1925	1925	1925	1925	0
449	20250331	121800	43100337	1925	1925	1925	1925	0
450	20250331	121700	43100337	1925	1925	1925	1925	2
451	20250331	121600	43096487	1925	1925	1925	1925	0
452	20250331	121500	43096487	1925	1919	1925	1919	101
453	20250331	121400	42902662	1926	1926	1926	1926	0
454	20250331	121300	42902662	1926	1926	1926	1926	0
455	20250331	121200	42902662	1926	1926	1926	1926	0
456	20250331	121100	42902662	1926	1926	1926	1926	0
457	20250331	121000	42902662	1926	1926	1926	1926	1
458	20250331	120900	42900736	1919	1921	1921	1919	81
459	20250331	120800	42745289	1927	1927	1927	1927	0
460	20250331	120700	42745289	1927	1927	1927	1927	0
461	20250331	120600	42745289	1927	1927	1927	1927	0
462	20250331	120500	42745289	1927	1927	1927	1927	0
463	20250331	120400	42745289	1927	1927	1927	1927	0
464	20250331	120300	42745289	1927	1927	1927	1927	0
465	20250331	120200	42745289	1927	1927	1927	1927	0
466	20250331	120100	42745289	1927	1927	1927	1927	0
467	20250331	120000	42745289	1927	1927	1927	1927	0
468	20250331	115900	42745289	1927	1927	1927	1927	0
469	20250331	115800	42745289	1927	1927	1927	1927	0
470	20250331	115700	42745289	1927	1927	1927	1927	0
471	20250331	115600	42745289	1927	1927	1927	1927	114
472	20250331	115500	42525611	1927	1927	1927	1927	0
473	20250331	115400	42525611	1927	1927	1927	1927	0
474	20250331	115300	42525611	1927	1927	1927	1927	0
475	20250331	115200	42525611	1927	1927	1927	1927	0
476	20250331	115100	42525611	1927	1927	1927	1927	0
477	20250331	115000	42525611	1927	1927	1927	1927	0
478	20250331	114900	42525611	1927	1927	1927	1927	0
479	20250331	114800	42525611	1927	1927	1927	1927	0
480	20250331	114700	42525611	1927	1922	1927	1919	7701
481	20250331	114600	27739609	1931	1931	1931	1931	0
482	20250331	114500	27739609	1931	1931	1931	1931	0
483	20250331	114400	27739609	1931	1931	1931	1931	0
484	20250331	114300	27739609	1931	1931	1931	1931	0
485	20250331	114200	27739609	1931	1931	1931	1931	0
486	20250331	114100	27739609	1931	1931	1931	1931	0
487	20250331	114000	27739609	1931	1931	1931	1931	0
488	20250331	113900	27739609	1931	1931	1931	1931	0
489	20250331	113800	27739609	1931	1931	1931	1931	0
490	20250331	113700	27739609	1931	1931	1931	1931	0
491	20250331	113600	27739609	1931	1931	1931	1931	0
492	20250331	113500	27739609	1931	1931	1931	1931	1
493	20250331	113400	27737678	1922	1922	1922	1922	0
494	20250331	113300	27737678	1922	1922	1922	1922	0
495	20250331	113200	27737678	1922	1922	1922	1922	0
496	20250331	113100	27737678	1922	1922	1922	1922	1200
497	20250331	113000	25431278	1922	1922	1922	1922	0
498	20250331	112900	25431278	1922	1922	1922	1922	1017
499	20250331	112800	23476604	1923	1923	1923	1923	0
500	20250331	112700	23476604	1923	1923	1923	1923	48
501	20250331	112600	23384300	1923	1923	1923	1923	1
502	20250331	112500	23382377	1924	1924	1924	1924	0
503	20250331	112400	23382377	1924	1929	1929	1922	54
504	20250331	112300	23278522	1930	1930	1930	1930	1
505	20250331	112200	23276592	1935	1935	1935	1935	1
506	20250331	112100	23274657	1923	1923	1923	1923	0
507	20250331	112000	23274657	1923	1923	1923	1923	250
508	20250331	111900	22793907	1935	1935	1935	1935	0
509	20250331	111800	22793907	1935	1935	1935	1935	0
510	20250331	111700	22793907	1935	1935	1935	1935	0
511	20250331	111600	22793907	1935	1935	1935	1935	0
512	20250331	111500	22793907	1935	1935	1935	1935	0
513	20250331	111400	22793907	1935	1935	1935	1935	0
514	20250331	111300	22793907	1935	1935	1935	1935	0
515	20250331	111200	22793907	1935	1935	1935	1935	100
516	20250331	111100	22600407	1935	1935	1935	1935	0
517	20250331	111000	22600407	1935	1935	1935	1935	0
518	20250331	110900	22600407	1935	1935	1935	1935	0
519	20250331	110800	22600407	1935	1935	1935	1935	0
520	20250331	110700	22600407	1935	1935	1935	1935	0
521	20250331	110600	22600407	1935	1935	1935	1935	0
522	20250331	110500	22600407	1935	1935	1935	1935	0
523	20250331	110400	22600407	1935	1935	1935	1935	0
524	20250331	110300	22600407	1935	1935	1935	1935	0
525	20250331	110200	22600407	1935	1935	1935	1935	0
526	20250331	110100	22600407	1935	1935	1935	1935	0
527	20250331	110000	22600407	1935	1935	1935	1935	0
528	20250331	105900	22600407	1935	1930	1935	1922	2002
529	20250331	105800	18736722	1935	1935	1935	1935	0
530	20250331	105700	18736722	1935	1935	1935	1935	0
531	20250331	105600	18736722	1935	1935	1935	1935	0
532	20250331	105500	18736722	1935	1935	1935	1935	0
533	20250331	105400	18736722	1935	1935	1935	1935	0
534	20250331	105300	18736722	1935	1935	1935	1935	50
535	20250331	105200	18639972	1935	1935	1935	1935	20
536	20250331	105100	18601272	1935	1935	1935	1935	0
537	20250331	105000	18601272	1935	1935	1935	1935	0
538	20250331	104900	18601272	1935	1935	1935	1935	0
539	20250331	104800	18601272	1935	1935	1935	1935	0
540	20250331	104700	18601272	1935	1935	1935	1935	0
541	20250331	104600	18601272	1935	1935	1935	1935	1
542	20250331	104500	18599337	1930	1930	1930	1930	1017
543	20250331	104400	16636527	1939	1939	1939	1939	0
544	20250331	104300	16636527	1939	1939	1939	1939	0
545	20250331	104200	16636527	1939	1939	1939	1939	0
546	20250331	104100	16636527	1939	1939	1939	1939	0
547	20250331	104000	16636527	1939	1939	1939	1939	0
548	20250331	103900	16636527	1939	1939	1939	1939	0
549	20250331	103800	16636527	1939	1939	1939	1939	0
550	20250331	103700	16636527	1939	1939	1939	1939	0
551	20250331	103600	16636527	1939	1939	1939	1939	0
552	20250331	103500	16636527	1939	1939	1939	1939	0
553	20250331	103400	16636527	1939	1939	1939	1939	0
554	20250331	103300	16636527	1939	1939	1939	1939	0
555	20250331	103200	16636527	1939	1939	1939	1939	0
556	20250331	103100	16636527	1939	1939	1939	1939	0
557	20250331	103000	16636527	1939	1939	1939	1939	0
558	20250331	102900	16636527	1939	1939	1939	1939	1
559	20250331	102800	16634588	1931	1931	1931	1931	1
560	20250331	102700	16632657	1939	1939	1939	1939	0
561	20250331	102600	16632657	1939	1939	1939	1939	0
562	20250331	102500	16632657	1939	1939	1939	1939	0
563	20250331	102400	16632657	1939	1939	1939	1939	11
564	20250331	102300	16611328	1939	1939	1939	1939	500
565	20250331	102200	15641828	1941	1941	1941	1941	0
566	20250331	102100	15641828	1941	1941	1941	1941	0
567	20250331	102000	15641828	1941	1941	1941	1941	0
568	20250331	101900	15641828	1941	1941	1941	1941	0
569	20250331	101800	15641828	1941	1941	1941	1941	0
570	20250331	101700	15641828	1941	1941	1941	1941	1
571	20250331	101600	15639887	1941	1941	1941	1941	0
572	20250331	101500	15639887	1941	1941	1941	1941	0
573	20250331	101400	15639887	1941	1941	1941	1941	0
574	20250331	101300	15639887	1941	1930	1941	1930	57
575	20250331	101200	15529866	1941	1941	1941	1941	0
576	20250331	101100	15529866	1941	1941	1941	1941	0
577	20250331	101000	15529866	1941	1941	1941	1941	3
578	20250331	100900	15524043	1941	1941	1941	1941	1
579	20250331	100800	15522102	1930	1930	1930	1930	155
580	20250331	100700	15222952	1930	1930	1930	1930	5
581	20250331	100600	15213302	1930	1930	1930	1930	0
582	20250331	100500	15213302	1930	1930	1930	1930	0
583	20250331	100400	15213302	1930	1930	1930	1930	0
584	20250331	100300	15213302	1930	1930	1930	1930	0
585	20250331	100200	15213302	1930	1930	1930	1930	0
586	20250331	100100	15213302	1930	1930	1930	1930	0
587	20250331	100000	15213302	1930	1930	1930	1930	0
588	20250331	095900	15213302	1930	1930	1930	1930	0
589	20250331	095800	15213302	1930	1930	1930	1930	0
590	20250331	095700	15213302	1930	1930	1930	1930	0
591	20250331	095600	15213302	1930	1922	1930	1922	59
592	20250331	095500	15099896	1930	1930	1930	1930	0
593	20250331	095400	15099896	1930	1930	1930	1930	0
594	20250331	095300	15099896	1930	1921	1930	1921	1121
595	20250331	095200	12946446	1930	1930	1930	1930	557
596	20250331	095100	11871436	1930	1930	1930	1930	2
597	20250331	095000	11867576	1930	1930	1930	1930	1
598	20250331	094900	11865646	1930	1930	1930	1930	0
599	20250331	094800	11865646	1930	1930	1930	1930	0
600	20250331	094700	11865646	1930	1930	1930	1930	0
601	20250331	094600	11865646	1930	1930	1930	1930	1
602	20250331	094500	11863716	1930	1930	1930	1930	0
603	20250331	094400	11863716	1930	1930	1930	1930	0
604	20250331	094300	11863716	1930	1919	1930	1917	17
605	20250331	094200	11831111	1930	1930	1930	1930	0
606	20250331	094100	11831111	1930	1930	1930	1930	0
607	20250331	094000	11831111	1930	1930	1930	1930	0
608	20250331	093900	11831111	1930	1930	1930	1930	0
609	20250331	093800	11831111	1930	1926	1930	1918	314
610	20250331	093700	11226347	1926	1926	1926	1917	686
611	20250331	093600	9905120	1926	1919	1926	1918	3
612	20250331	093500	9899357	1926	1926	1926	1926	0
613	20250331	093400	9899357	1926	1926	1926	1926	1
614	20250331	093300	9897431	1915	1915	1915	1915	0
615	20250331	093200	9897431	1915	1915	1915	1915	0
616	20250331	093100	9897431	1915	1915	1915	1915	0
617	20250331	093000	9897431	1915	1915	1915	1915	0
618	20250331	092900	9897431	1915	1915	1915	1915	0
619	20250331	092800	9897431	1915	1915	1915	1915	276
620	20250331	092700	9368891	1926	1925	1926	1915	76
621	20250331	092600	9222757	1925	1925	1925	1925	0
622	20250331	092500	9222757	1925	1925	1925	1925	0
623	20250331	092400	9222757	1925	1925	1925	1925	0
624	20250331	092300	9222757	1925	1925	1925	1925	5
625	20250331	092200	9213132	1925	1925	1925	1925	308
626	20250331	092100	8620232	1925	1925	1925	1925	0
627	20250331	092000	8620232	1925	1925	1925	1925	0
628	20250331	091900	8620232	1925	1925	1925	1925	0
629	20250331	091800	8620232	1925	1925	1925	1925	370
630	20250331	091700	7907982	1926	1926	1926	1926	0
631	20250331	091600	7907982	1926	1925	1926	1925	400
632	20250331	091500	7137706	1915	1915	1915	1915	0
633	20250331	091400	7137706	1915	1925	1925	1915	690
634	20250331	091300	5810416	1925	1925	1925	1925	10
635	20250331	091200	5791166	1925	1925	1925	1925	0
636	20250331	091100	5791166	1925	1925	1925	1925	229
637	20250331	091000	5350341	1925	1925	1925	1925	1
638	20250331	090900	5348416	1916	1920	1926	1916	127
639	20250331	090800	5104636	1924	1925	1925	1924	4
640	20250331	090700	5096937	1918	1918	1918	1918	0
641	20250331	090600	5096937	1918	1918	1918	1918	0
642	20250331	090500	5096937	1918	1918	1918	1918	0
643	20250331	090400	5096937	1918	1918	1918	1918	3
644	20250331	090300	5091183	1919	1926	1926	1919	6
645	20250331	090200	5079652	1926	1926	1926	1926	98
646	20250331	090100	4890904	1926	1930	1930	1926	146
647	20250331	090000	4609224	1944	1944	1944	1944	2371