KissMeData/362990/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	205700	695532825	1884	1884	1884	1884	4215
3	20250331	205600	695532825	1884	1884	1884	1884	0
4	20250331	205500	695532825	1884	1884	1884	1884	0
5	20250331	205400	695532825	1884	1884	1884	1884	0
6	20250331	205300	695532825	1884	1884	1884	1884	0
7	20250331	205200	695532825	1884	1884	1884	1884	0
8	20250331	205100	695532825	1884	1884	1884	1884	0
9	20250331	205000	695532825	1884	1884	1884	1884	0
10	20250331	204900	695532825	1884	1884	1884	1884	0
11	20250331	204800	695532825	1884	1884	1884	1884	0
12	20250331	204700	695532825	1884	1884	1884	1884	0
13	20250331	204600	695532825	1884	1884	1884	1884	0
14	20250331	204500	695532825	1884	1884	1884	1884	0
15	20250331	204400	695532825	1884	1884	1884	1884	0
16	20250331	204300	695532825	1884	1884	1884	1884	0
17	20250331	204200	695532825	1884	1884	1884	1884	0
18	20250331	204100	695532825	1884	1884	1884	1884	0
19	20250331	204000	695532825	1884	1884	1884	1884	0
20	20250331	203900	695532825	1884	1884	1884	1884	0
21	20250331	203800	695532825	1884	1884	1884	1884	0
22	20250331	203700	695532825	1884	1884	1884	1884	0
23	20250331	203600	695532825	1884	1884	1884	1884	0
24	20250331	203500	695532825	1884	1884	1884	1884	0
25	20250331	203400	695532825	1884	1884	1884	1884	0
26	20250331	203300	695532825	1884	1884	1884	1884	0
27	20250331	203200	695532825	1884	1884	1884	1884	0
28	20250331	203100	695532825	1884	1884	1884	1884	0
29	20250331	203000	695532825	1884	1884	1884	1884	0
30	20250331	202900	695532825	1884	1884	1884	1884	0
31	20250331	202800	695532825	1884	1884	1884	1884	0
32	20250331	202700	695532825	1884	1884	1884	1884	4215
33	20250331	202600	695532825	1884	1884	1884	1884	0
34	20250331	202500	695532825	1884	1884	1884	1884	0
35	20250331	202400	695532825	1884	1884	1884	1884	0
36	20250331	202300	695532825	1884	1884	1884	1884	0
37	20250331	202200	695532825	1884	1884	1884	1884	0
38	20250331	202100	695532825	1884	1884	1884	1884	0
39	20250331	202000	695532825	1884	1884	1884	1884	0
40	20250331	201900	695532825	1884	1884	1884	1884	0
41	20250331	201800	695532825	1884	1884	1884	1884	0
42	20250331	201700	695532825	1884	1884	1884	1884	0
43	20250331	201600	695532825	1884	1884	1884	1884	0
44	20250331	201500	695532825	1884	1884	1884	1884	0
45	20250331	201400	695532825	1884	1884	1884	1884	0
46	20250331	201300	695532825	1884	1884	1884	1884	0
47	20250331	201200	695532825	1884	1884	1884	1884	0
48	20250331	201100	695532825	1884	1884	1884	1884	0
49	20250331	201000	695532825	1884	1884	1884	1884	0
50	20250331	200900	695532825	1884	1884	1884	1884	0
51	20250331	200800	695532825	1884	1884	1884	1884	0
52	20250331	200700	695532825	1884	1884	1884	1884	0
53	20250331	200600	695532825	1884	1884	1884	1884	0
54	20250331	200500	695532825	1884	1884	1884	1884	0
55	20250331	200400	695532825	1884	1884	1884	1884	0
56	20250331	200300	695532825	1884	1884	1884	1884	0
57	20250331	200200	695532825	1884	1884	1884	1884	0
58	20250331	200100	695532825	1884	1884	1884	1884	0
59	20250331	200000	695532825	1884	1884	1884	1884	0
60	20250331	195900	695532825	1884	1884	1884	1884	0
61	20250331	195800	695532825	1884	1884	1884	1884	0
62	20250331	195700	695532825	1884	1884	1884	1884	4215
63	20250331	195600	695532825	1884	1884	1884	1884	0
64	20250331	195500	695532825	1884	1884	1884	1884	0
65	20250331	195400	695532825	1884	1884	1884	1884	0
66	20250331	195300	695532825	1884	1884	1884	1884	0
67	20250331	195200	695532825	1884	1884	1884	1884	0
68	20250331	195100	695532825	1884	1884	1884	1884	0
69	20250331	195000	695532825	1884	1884	1884	1884	0
70	20250331	194900	695532825	1884	1884	1884	1884	0
71	20250331	194800	695532825	1884	1884	1884	1884	0
72	20250331	194700	695532825	1884	1884	1884	1884	0
73	20250331	194600	695532825	1884	1884	1884	1884	0
74	20250331	194500	695532825	1884	1884	1884	1884	0
75	20250331	194400	695532825	1884	1884	1884	1884	0
76	20250331	194300	695532825	1884	1884	1884	1884	0
77	20250331	194200	695532825	1884	1884	1884	1884	0
78	20250331	194100	695532825	1884	1884	1884	1884	0
79	20250331	194000	695532825	1884	1884	1884	1884	0
80	20250331	193900	695532825	1884	1884	1884	1884	0
81	20250331	193800	695532825	1884	1884	1884	1884	0
82	20250331	193700	695532825	1884	1884	1884	1884	0
83	20250331	193600	695532825	1884	1884	1884	1884	0
84	20250331	193500	695532825	1884	1884	1884	1884	0
85	20250331	193400	695532825	1884	1884	1884	1884	0
86	20250331	193300	695532825	1884	1884	1884	1884	0
87	20250331	193200	695532825	1884	1884	1884	1884	0
88	20250331	193100	695532825	1884	1884	1884	1884	0
89	20250331	193000	695532825	1884	1884	1884	1884	0
90	20250331	192900	695532825	1884	1884	1884	1884	0
91	20250331	192800	695532825	1884	1884	1884	1884	0
92	20250331	192700	695532825	1884	1884	1884	1884	4215
93	20250331	192600	695532825	1884	1884	1884	1884	0
94	20250331	192500	695532825	1884	1884	1884	1884	0
95	20250331	192400	695532825	1884	1884	1884	1884	0
96	20250331	192300	695532825	1884	1884	1884	1884	0
97	20250331	192200	695532825	1884	1884	1884	1884	0
98	20250331	192100	695532825	1884	1884	1884	1884	0
99	20250331	192000	695532825	1884	1884	1884	1884	0
100	20250331	191900	695532825	1884	1884	1884	1884	0
101	20250331	191800	695532825	1884	1884	1884	1884	0
102	20250331	191700	695532825	1884	1884	1884	1884	0
103	20250331	191600	695532825	1884	1884	1884	1884	0
104	20250331	191500	695532825	1884	1884	1884	1884	0
105	20250331	191400	695532825	1884	1884	1884	1884	0
106	20250331	191300	695532825	1884	1884	1884	1884	0
107	20250331	191200	695532825	1884	1884	1884	1884	0
108	20250331	191100	695532825	1884	1884	1884	1884	0
109	20250331	191000	695532825	1884	1884	1884	1884	0
110	20250331	190900	695532825	1884	1884	1884	1884	0
111	20250331	190800	695532825	1884	1884	1884	1884	0
112	20250331	190700	695532825	1884	1884	1884	1884	0
113	20250331	190600	695532825	1884	1884	1884	1884	0
114	20250331	190500	695532825	1884	1884	1884	1884	0
115	20250331	190400	695532825	1884	1884	1884	1884	0
116	20250331	190300	695532825	1884	1884	1884	1884	0
117	20250331	190200	695532825	1884	1884	1884	1884	0
118	20250331	190100	695532825	1884	1884	1884	1884	0
119	20250331	190000	695532825	1884	1884	1884	1884	0
120	20250331	185900	695532825	1884	1884	1884	1884	0
121	20250331	185800	695532825	1884	1884	1884	1884	0
122	20250331	185700	695532825	1884	1884	1884	1884	4215
123	20250331	185600	695532825	1884	1884	1884	1884	0
124	20250331	185500	695532825	1884	1884	1884	1884	0
125	20250331	185400	695532825	1884	1884	1884	1884	0
126	20250331	185300	695532825	1884	1884	1884	1884	0
127	20250331	185200	695532825	1884	1884	1884	1884	0
128	20250331	185100	695532825	1884	1884	1884	1884	0
129	20250331	185000	695532825	1884	1884	1884	1884	0
130	20250331	184900	695532825	1884	1884	1884	1884	0
131	20250331	184800	695532825	1884	1884	1884	1884	0
132	20250331	184700	695532825	1884	1884	1884	1884	0
133	20250331	184600	695532825	1884	1884	1884	1884	0
134	20250331	184500	695532825	1884	1884	1884	1884	0
135	20250331	184400	695532825	1884	1884	1884	1884	0
136	20250331	184300	695532825	1884	1884	1884	1884	0
137	20250331	184200	695532825	1884	1884	1884	1884	0
138	20250331	184100	695532825	1884	1884	1884	1884	0
139	20250331	184000	695532825	1884	1884	1884	1884	0
140	20250331	183900	695532825	1884	1884	1884	1884	0
141	20250331	183800	695532825	1884	1884	1884	1884	0
142	20250331	183700	695532825	1884	1884	1884	1884	0
143	20250331	183600	695532825	1884	1884	1884	1884	0
144	20250331	183500	695532825	1884	1884	1884	1884	0
145	20250331	183400	695532825	1884	1884	1884	1884	0
146	20250331	183300	695532825	1884	1884	1884	1884	0
147	20250331	183200	695532825	1884	1884	1884	1884	0
148	20250331	183100	695532825	1884	1884	1884	1884	0
149	20250331	183000	695532825	1884	1884	1884	1884	0
150	20250331	182900	695532825	1884	1884	1884	1884	0
151	20250331	182800	695532825	1884	1884	1884	1884	0
152	20250331	182700	695532825	1884	1884	1884	1884	4215
153	20250331	182600	695532825	1884	1884	1884	1884	0
154	20250331	182500	695532825	1884	1884	1884	1884	0
155	20250331	182400	695532825	1884	1884	1884	1884	0
156	20250331	182300	695532825	1884	1884	1884	1884	0
157	20250331	182200	695532825	1884	1884	1884	1884	0
158	20250331	182100	695532825	1884	1884	1884	1884	0
159	20250331	182000	695532825	1884	1884	1884	1884	0
160	20250331	181900	695532825	1884	1884	1884	1884	0
161	20250331	181800	695532825	1884	1884	1884	1884	0
162	20250331	181700	695532825	1884	1884	1884	1884	0
163	20250331	181600	695532825	1884	1884	1884	1884	0
164	20250331	181500	695532825	1884	1884	1884	1884	0
165	20250331	181400	695532825	1884	1884	1884	1884	0
166	20250331	181300	695532825	1884	1884	1884	1884	0
167	20250331	181200	695532825	1884	1884	1884	1884	0
168	20250331	181100	695532825	1884	1884	1884	1884	0
169	20250331	181000	695532825	1884	1884	1884	1884	0
170	20250331	180900	695532825	1884	1884	1884	1884	0
171	20250331	180800	695532825	1884	1884	1884	1884	0
172	20250331	180700	695532825	1884	1884	1884	1884	0
173	20250331	180600	695532825	1884	1884	1884	1884	0
174	20250331	180500	695532825	1884	1884	1884	1884	0
175	20250331	180400	695532825	1884	1884	1884	1884	0
176	20250331	180300	695532825	1884	1884	1884	1884	0
177	20250331	180200	695532825	1884	1884	1884	1884	0
178	20250331	180100	695532825	1884	1884	1884	1884	0
179	20250331	180000	695532825	1884	1884	1884	1884	0
180	20250331	175900	695532825	1884	1884	1884	1884	0
181	20250331	175800	695532825	1884	1884	1884	1884	0
182	20250331	175700	695532825	1884	1884	1884	1884	4215
183	20250331	175600	695532825	1884	1884	1884	1884	0
184	20250331	175500	695532825	1884	1884	1884	1884	0
185	20250331	175400	695532825	1884	1884	1884	1884	0
186	20250331	175300	695532825	1884	1884	1884	1884	0
187	20250331	175200	695532825	1884	1884	1884	1884	0
188	20250331	175100	695532825	1884	1884	1884	1884	0
189	20250331	175000	695532825	1884	1884	1884	1884	0
190	20250331	174900	695532825	1884	1884	1884	1884	0
191	20250331	174800	695532825	1884	1884	1884	1884	0
192	20250331	174700	695532825	1884	1884	1884	1884	0
193	20250331	174600	695532825	1884	1884	1884	1884	0
194	20250331	174500	695532825	1884	1884	1884	1884	0
195	20250331	174400	695532825	1884	1884	1884	1884	0
196	20250331	174300	695532825	1884	1884	1884	1884	0
197	20250331	174200	695532825	1884	1884	1884	1884	0
198	20250331	174100	695532825	1884	1884	1884	1884	0
199	20250331	174000	695532825	1884	1884	1884	1884	0
200	20250331	173900	695532825	1884	1884	1884	1884	0
201	20250331	173800	695532825	1884	1884	1884	1884	0
202	20250331	173700	695532825	1884	1884	1884	1884	0
203	20250331	173600	695532825	1884	1884	1884	1884	0
204	20250331	173500	695532825	1884	1884	1884	1884	0
205	20250331	173400	695532825	1884	1884	1884	1884	0
206	20250331	173300	695532825	1884	1884	1884	1884	0
207	20250331	173200	695532825	1884	1884	1884	1884	0
208	20250331	173100	695532825	1884	1884	1884	1884	0
209	20250331	173000	695532825	1884	1884	1884	1884	0
210	20250331	172900	695532825	1884	1884	1884	1884	0
211	20250331	172800	695532825	1884	1884	1884	1884	0
212	20250331	172700	695532825	1884	1884	1884	1884	4215
213	20250331	172600	695532825	1884	1884	1884	1884	0
214	20250331	172500	695532825	1884	1884	1884	1884	0
215	20250331	172400	695532825	1884	1884	1884	1884	0
216	20250331	172300	695532825	1884	1884	1884	1884	0
217	20250331	172200	695532825	1884	1884	1884	1884	0
218	20250331	172100	695532825	1884	1884	1884	1884	0
219	20250331	172000	695532825	1884	1884	1884	1884	0
220	20250331	171900	695532825	1884	1884	1884	1884	0
221	20250331	171800	695532825	1884	1884	1884	1884	0
222	20250331	171700	695532825	1884	1884	1884	1884	0
223	20250331	171600	695532825	1884	1884	1884	1884	0
224	20250331	171500	695532825	1884	1884	1884	1884	0
225	20250331	171400	695532825	1884	1884	1884	1884	0
226	20250331	171300	695532825	1884	1884	1884	1884	0
227	20250331	171200	695532825	1884	1884	1884	1884	0
228	20250331	171100	695532825	1884	1884	1884	1884	0
229	20250331	171000	695532825	1884	1884	1884	1884	0
230	20250331	170900	695532825	1884	1884	1884	1884	0
231	20250331	170800	695532825	1884	1884	1884	1884	0
232	20250331	170700	695532825	1884	1884	1884	1884	0
233	20250331	170600	695532825	1884	1884	1884	1884	0
234	20250331	170500	695532825	1884	1884	1884	1884	0
235	20250331	170400	695532825	1884	1884	1884	1884	0
236	20250331	170300	695532825	1884	1884	1884	1884	0
237	20250331	170200	695532825	1884	1884	1884	1884	0
238	20250331	170100	695532825	1884	1884	1884	1884	0
239	20250331	170000	695532825	1884	1884	1884	1884	0
240	20250331	165900	695532825	1884	1884	1884	1884	0
241	20250331	165800	695532825	1884	1884	1884	1884	0
242	20250331	165700	695532825	1884	1884	1884	1884	4215
243	20250331	165600	695532825	1884	1884	1884	1884	0
244	20250331	165500	695532825	1884	1884	1884	1884	0
245	20250331	165400	695532825	1884	1884	1884	1884	0
246	20250331	165300	695532825	1884	1884	1884	1884	0
247	20250331	165200	695532825	1884	1884	1884	1884	0
248	20250331	165100	695532825	1884	1884	1884	1884	0
249	20250331	165000	695532825	1884	1884	1884	1884	0
250	20250331	164900	695532825	1884	1884	1884	1884	0
251	20250331	164800	695532825	1884	1884	1884	1884	0
252	20250331	164700	695532825	1884	1884	1884	1884	0
253	20250331	164600	695532825	1884	1884	1884	1884	0
254	20250331	164500	695532825	1884	1884	1884	1884	0
255	20250331	164400	695532825	1884	1884	1884	1884	0
256	20250331	164300	695532825	1884	1884	1884	1884	0
257	20250331	164200	695532825	1884	1884	1884	1884	0
258	20250331	164100	695532825	1884	1884	1884	1884	0
259	20250331	164000	695532825	1884	1884	1884	1884	0
260	20250331	163900	695532825	1884	1884	1884	1884	0
261	20250331	163800	695532825	1884	1884	1884	1884	0
262	20250331	163700	695532825	1884	1884	1884	1884	0
263	20250331	163600	695532825	1884	1884	1884	1884	0
264	20250331	163500	695532825	1884	1884	1884	1884	0
265	20250331	163400	695532825	1884	1884	1884	1884	0
266	20250331	163300	695532825	1884	1884	1884	1884	0
267	20250331	163200	695532825	1884	1884	1884	1884	0
268	20250331	163100	695532825	1884	1884	1884	1884	0
269	20250331	163000	695532825	1884	1884	1884	1884	0
270	20250331	162900	695532825	1884	1884	1884	1884	0
271	20250331	162800	695532825	1884	1884	1884	1884	0
272	20250331	162700	695532825	1884	1884	1884	1884	4215
273	20250331	162600	695532825	1884	1884	1884	1884	0
274	20250331	162500	695532825	1884	1884	1884	1884	0
275	20250331	162400	695532825	1884	1884	1884	1884	0
276	20250331	162300	695532825	1884	1884	1884	1884	0
277	20250331	162200	695532825	1884	1884	1884	1884	0
278	20250331	162100	695532825	1884	1884	1884	1884	0
279	20250331	162000	695532825	1884	1884	1884	1884	0
280	20250331	161900	695532825	1884	1884	1884	1884	0
281	20250331	161800	695532825	1884	1884	1884	1884	0
282	20250331	161700	695532825	1884	1884	1884	1884	0
283	20250331	161600	695532825	1884	1884	1884	1884	0
284	20250331	161500	695532825	1884	1884	1884	1884	0
285	20250331	161400	695532825	1884	1884	1884	1884	0
286	20250331	161300	695532825	1884	1884	1884	1884	0
287	20250331	161200	695532825	1884	1884	1884	1884	0
288	20250331	161100	695532825	1884	1884	1884	1884	0
289	20250331	161000	695532825	1884	1884	1884	1884	0
290	20250331	160900	695532825	1884	1884	1884	1884	0
291	20250331	160800	695532825	1884	1884	1884	1884	0
292	20250331	160700	695532825	1884	1884	1884	1884	0
293	20250331	160600	695532825	1884	1884	1884	1884	0
294	20250331	160500	695532825	1884	1884	1884	1884	0
295	20250331	160400	695532825	1884	1884	1884	1884	0
296	20250331	160300	695532825	1884	1884	1884	1884	0
297	20250331	160200	695532825	1884	1884	1884	1884	0
298	20250331	160100	695532825	1884	1884	1884	1884	0
299	20250331	160000	695532825	1884	1884	1884	1884	0
300	20250331	155900	695532825	1884	1884	1884	1884	0
301	20250331	155800	695532825	1884	1884	1884	1884	0
302	20250331	155700	695532825	1884	1884	1884	1884	4215
303	20250331	155600	695532825	1884	1884	1884	1884	0
304	20250331	155500	695532825	1884	1884	1884	1884	0
305	20250331	155400	695532825	1884	1884	1884	1884	0
306	20250331	155300	695532825	1884	1884	1884	1884	0
307	20250331	155200	695532825	1884	1884	1884	1884	0
308	20250331	155100	695532825	1884	1884	1884	1884	0
309	20250331	155000	695532825	1884	1884	1884	1884	0
310	20250331	154900	695532825	1884	1884	1884	1884	0
311	20250331	154800	695532825	1884	1884	1884	1884	0
312	20250331	154700	695532825	1884	1884	1884	1884	0
313	20250331	154600	695532825	1884	1884	1884	1884	0
314	20250331	154500	695532825	1884	1884	1884	1884	0
315	20250331	154400	695532825	1884	1884	1884	1884	0
316	20250331	154300	695532825	1884	1884	1884	1884	0
317	20250331	154200	695532825	1884	1884	1884	1884	0
318	20250331	154100	695532825	1884	1884	1884	1884	0
319	20250331	154000	695532825	1884	1884	1884	1884	0
320	20250331	153900	695532825	1884	1884	1884	1884	0
321	20250331	153800	695532825	1884	1884	1884	1884	0
322	20250331	153700	695532825	1884	1884	1884	1884	0
323	20250331	153600	695532825	1884	1884	1884	1884	0
324	20250331	153500	695532825	1884	1884	1884	1884	0
325	20250331	153400	695532825	1884	1884	1884	1884	0
326	20250331	153300	695532825	1884	1884	1884	1884	0
327	20250331	153200	695532825	1884	1884	1884	1884	0
328	20250331	153100	695532825	1884	1884	1884	1884	0
329	20250331	153000	695532825	1884	1884	1884	1884	4215
330	20250331	152900	687591765	1887	1887	1887	1887	0
331	20250331	152800	687591765	1887	1887	1887	1887	0
332	20250331	152700	687591765	1887	1887	1887	1887	0
333	20250331	152600	687591765	1887	1887	1887	1887	0
334	20250331	152500	687591765	1887	1887	1887	1887	0
335	20250331	152400	687591765	1887	1887	1887	1887	0
336	20250331	152300	687591765	1887	1887	1887	1887	0
337	20250331	152200	687591765	1887	1887	1887	1887	0
338	20250331	152100	687591765	1887	1887	1887	1887	0
339	20250331	152000	687591765	1887	1887	1887	1887	0
340	20250331	151900	687591765	1887	1903	1903	1887	1343
341	20250331	151800	685050359	1888	1888	1888	1888	12
342	20250331	151700	685027703	1906	1896	1906	1886	1001
343	20250331	151600	683135296	1907	1907	1907	1907	0
344	20250331	151500	683135296	1907	1898	1907	1893	426
345	20250331	151400	682327597	1908	1908	1908	1908	152
346	20250331	151300	682037581	1909	1896	1910	1896	566
347	20250331	151200	680961219	1893	1895	1896	1893	1934
348	20250331	151100	677296891	1897	1894	1897	1893	15
349	20250331	151000	677268473	1894	1890	1894	1890	272
350	20250331	150900	676753996	1889	1890	1891	1888	5
351	20250331	150800	676744549	1889	1881	1889	1881	149
352	20250331	150700	676464165	1881	1887	1889	1881	692
353	20250331	150600	675159911	1887	1894	1894	1887	649
354	20250331	150500	673932051	1893	1892	1893	1892	42
355	20250331	150400	673852585	1893	1892	1893	1892	336
356	20250331	150300	673216871	1892	1903	1903	1890	3172
357	20250331	150200	667191643	1903	1904	1909	1903	7
358	20250331	150100	667178301	1903	1903	1903	1903	0
359	20250331	150000	667178301	1903	1908	1908	1903	3026
360	20250331	145900	661414146	1908	1908	1908	1908	128
361	20250331	145800	661169922	1908	1908	1908	1908	0
362	20250331	145700	661169922	1908	1908	1908	1908	0
363	20250331	145600	661169922	1908	1908	1908	1908	15
364	20250331	145500	661141302	1908	1908	1908	1908	480
365	20250331	145400	660225462	1908	1908	1908	1908	0
366	20250331	145300	660225462	1908	1908	1908	1908	0
367	20250331	145200	660225462	1908	1908	1908	1908	100
368	20250331	145100	660034662	1908	1908	1908	1908	270
369	20250331	145000	659519502	1908	1908	1908	1908	0
370	20250331	144900	659519502	1908	1908	1908	1908	0
371	20250331	144800	659519502	1908	1908	1908	1908	0
372	20250331	144700	659519502	1908	1908	1908	1908	0
373	20250331	144600	659519502	1908	1908	1908	1908	1
374	20250331	144500	659517594	1907	1908	1908	1907	3
375	20250331	144400	659511871	1911	1911	1911	1911	0
376	20250331	144300	659511871	1911	1911	1911	1911	0
377	20250331	144200	659511871	1911	1911	1911	1911	0
378	20250331	144100	659511871	1911	1911	1911	1911	0
379	20250331	144000	659511871	1911	1911	1911	1911	0
380	20250331	143900	659511871	1911	1911	1911	1911	15
381	20250331	143800	659483206	1911	1911	1911	1911	0
382	20250331	143700	659483206	1911	1911	1911	1911	0
383	20250331	143600	659483206	1911	1911	1911	1911	140
384	20250331	143500	659215666	1906	1906	1906	1906	0
385	20250331	143400	659215666	1906	1906	1906	1906	35
386	20250331	143300	659148956	1906	1906	1906	1906	0
387	20250331	143200	659148956	1906	1907	1907	1906	565
388	20250331	143100	658071601	1908	1908	1908	1908	7
389	20250331	143000	658058245	1908	1908	1908	1908	2
390	20250331	142900	658054429	1907	1908	1908	1907	206
391	20250331	142800	657661576	1908	1908	1908	1908	0
392	20250331	142700	657661576	1908	1909	1909	1908	490
393	20250331	142600	656726526	1908	1908	1908	1908	0
394	20250331	142500	656726526	1908	1908	1908	1908	50
395	20250331	142400	656631126	1908	1908	1908	1908	0
396	20250331	142300	656631126	1908	1912	1912	1908	2433
397	20250331	142200	651984893	1913	1913	1913	1913	0
398	20250331	142100	651984893	1913	1913	1913	1913	1
399	20250331	142000	651982980	1906	1906	1906	1906	0
400	20250331	141900	651982980	1906	1906	1906	1906	0
401	20250331	141800	651982980	1906	1906	1906	1906	0
402	20250331	141700	651982980	1906	1906	1906	1906	0
403	20250331	141600	651982980	1906	1906	1906	1906	0
404	20250331	141500	651982980	1906	1906	1906	1906	0
405	20250331	141400	651982980	1906	1906	1906	1906	0
406	20250331	141300	651982980	1906	1906	1906	1906	0
407	20250331	141200	651982980	1906	1906	1906	1906	0
408	20250331	141100	651982980	1906	1906	1906	1906	0
409	20250331	141000	651982980	1906	1906	1906	1906	0
410	20250331	140900	651982980	1906	1906	1906	1906	0
411	20250331	140800	651982980	1906	1910	1910	1906	639
412	20250331	140700	650764151	1910	1910	1910	1910	0
413	20250331	140600	650764151	1910	1910	1910	1910	0
414	20250331	140500	650764151	1910	1910	1910	1910	0
415	20250331	140400	650764151	1910	1912	1912	1910	1340
416	20250331	140300	648204203	1912	1912	1912	1910	1334
417	20250331	140200	645655635	1911	1918	1918	1911	2009
418	20250331	140100	641815207	1912	1912	1912	1912	0
419	20250331	140000	641815207	1912	1912	1912	1912	0
420	20250331	135900	641815207	1912	1912	1912	1912	0
421	20250331	135800	641815207	1912	1912	1912	1912	0
422	20250331	135700	641815207	1912	1912	1912	1912	0
423	20250331	135600	641815207	1912	1912	1912	1912	100
424	20250331	135500	641624007	1911	1911	1911	1911	101
425	20250331	135400	641430996	1911	1911	1911	1910	741
426	20250331	135300	640015668	1918	1918	1918	1918	6
427	20250331	135200	640004160	1918	1918	1918	1918	3
428	20250331	135100	639998406	1910	1910	1910	1910	0
429	20250331	135000	639998406	1910	1910	1910	1910	0
430	20250331	134900	639998406	1910	1910	1910	1910	0
431	20250331	134800	639998406	1910	1910	1910	1910	0
432	20250331	134700	639998406	1910	1910	1910	1910	0
433	20250331	134600	639998406	1910	1910	1910	1910	0
434	20250331	134500	639998406	1910	1910	1910	1910	0
435	20250331	134400	639998406	1910	1910	1910	1910	0
436	20250331	134300	639998406	1910	1910	1910	1910	0
437	20250331	134200	639998406	1910	1910	1910	1910	0
438	20250331	134100	639998406	1910	1910	1910	1910	0
439	20250331	134000	639998406	1910	1910	1910	1910	0
440	20250331	133900	639998406	1910	1910	1910	1910	332
441	20250331	133800	639364286	1910	1910	1910	1910	700
442	20250331	133700	638027286	1916	1916	1916	1916	0
443	20250331	133600	638027286	1916	1916	1916	1916	0
444	20250331	133500	638027286	1916	1920	1920	1916	174
445	20250331	133400	637693220	1920	1920	1920	1920	0
446	20250331	133300	637693220	1920	1920	1920	1920	0
447	20250331	133200	637693220	1920	1920	1920	1920	0
448	20250331	133100	637693220	1920	1920	1920	1920	0
449	20250331	133000	637693220	1920	1922	1922	1920	161
450	20250331	132900	637383968	1922	1922	1922	1922	268
451	20250331	132800	636868872	1933	1933	1933	1933	0
452	20250331	132700	636868872	1933	1933	1933	1933	2
453	20250331	132600	636865006	1933	1933	1933	1933	0
454	20250331	132500	636865006	1933	1933	1933	1933	0
455	20250331	132400	636865006	1933	1933	1933	1933	0
456	20250331	132300	636865006	1933	1933	1933	1933	0
457	20250331	132200	636865006	1933	1933	1933	1933	0
458	20250331	132100	636865006	1933	1933	1933	1933	0
459	20250331	132000	636865006	1933	1933	1933	1933	0
460	20250331	131900	636865006	1933	1933	1933	1933	0
461	20250331	131800	636865006	1933	1933	1933	1933	0
462	20250331	131700	636865006	1933	1931	1933	1931	154
463	20250331	131600	636567556	1931	1931	1931	1931	245
464	20250331	131500	636094461	1931	1931	1931	1931	244
465	20250331	131400	635623297	1931	1931	1931	1931	2
466	20250331	131300	635619435	1931	1926	1931	1926	45
467	20250331	131200	635532545	1931	1931	1931	1931	200
468	20250331	131100	635146345	1932	1932	1932	1932	0
469	20250331	131000	635146345	1932	1932	1932	1932	0
470	20250331	130900	635146345	1932	1932	1932	1932	25
471	20250331	130800	635098045	1932	1932	1932	1932	76
472	20250331	130700	634951213	1932	1932	1932	1911	201
473	20250331	130600	634562903	1915	1915	1915	1915	0
474	20250331	130500	634562903	1915	1906	1915	1906	2309
475	20250331	130400	630148171	1911	1912	1912	1906	1441
476	20250331	130300	627397374	1915	1915	1915	1913	678
477	20250331	130200	626100100	1916	1920	1920	1916	313
478	20250331	130100	625500311	1933	1933	1933	1933	0
479	20250331	130000	625500311	1933	1933	1933	1933	1
480	20250331	125900	625498378	1937	1937	1937	1937	0
481	20250331	125800	625498378	1937	1937	1937	1937	0
482	20250331	125700	625498378	1937	1937	1937	1937	0
483	20250331	125600	625498378	1937	1937	1937	1937	0
484	20250331	125500	625498378	1937	1936	1937	1936	150
485	20250331	125400	625207836	1940	1940	1940	1940	0
486	20250331	125300	625207836	1940	1940	1940	1940	0
487	20250331	125200	625207836	1940	1940	1940	1919	155
488	20250331	125100	624907162	1940	1940	1940	1940	48
489	20250331	125000	624814042	1921	1921	1921	1921	1
490	20250331	124900	624812121	1912	1912	1912	1912	44
491	20250331	124800	624727993	1907	1913	1913	1907	1872
492	20250331	124700	621153471	1912	1918	1918	1912	1300
493	20250331	124600	618667488	1921	1922	1922	1921	973
494	20250331	124500	616797423	1922	1922	1922	1922	0
495	20250331	124400	616797423	1922	1922	1922	1922	0
496	20250331	124300	616797423	1922	1922	1922	1922	14
497	20250331	124200	616770515	1933	1929	1933	1929	7
498	20250331	124100	616757004	1933	1938	1938	1933	90
499	20250331	124000	616582714	1938	1938	1938	1938	0
500	20250331	123900	616582714	1938	1938	1938	1938	0
501	20250331	123800	616582714	1938	1938	1938	1938	0
502	20250331	123700	616582714	1938	1938	1939	1933	131
503	20250331	123600	616328829	1929	1929	1929	1929	21
504	20250331	123500	616288320	1919	1921	1921	1919	1260
505	20250331	123400	613868752	1929	1929	1929	1929	0
506	20250331	123300	613868752	1929	1929	1929	1929	0
507	20250331	123200	613868752	1929	1929	1929	1929	0
508	20250331	123100	613868752	1929	1929	1929	1929	0
509	20250331	123000	613868752	1929	1932	1932	1929	4530
510	20250331	122900	605129488	1932	1932	1932	1932	100
511	20250331	122800	604936288	1932	1932	1932	1932	0
512	20250331	122700	604936288	1932	1932	1932	1932	1480
513	20250331	122600	602076928	1933	1933	1933	1933	0
514	20250331	122500	602076928	1933	1933	1933	1933	0
515	20250331	122400	602076928	1933	1934	1934	1933	300
516	20250331	122300	601496948	1933	1943	1944	1933	381
517	20250331	122200	600756296	1944	1944	1944	1944	0
518	20250331	122100	600756296	1944	1944	1944	1944	0
519	20250331	122000	600756296	1944	1944	1944	1944	0
520	20250331	121900	600756296	1944	1944	1944	1944	0
521	20250331	121800	600756296	1944	1944	1944	1944	0
522	20250331	121700	600756296	1944	1944	1944	1944	0
523	20250331	121600	600756296	1944	1940	1944	1936	210
524	20250331	121500	600348893	1934	1934	1934	1934	0
525	20250331	121400	600348893	1934	1934	1934	1934	0
526	20250331	121300	600348893	1934	1934	1934	1934	1
527	20250331	121200	600346959	1939	1939	1939	1939	0
528	20250331	121100	600346959	1939	1939	1939	1939	0
529	20250331	121000	600346959	1939	1939	1939	1939	0
530	20250331	120900	600346959	1939	1939	1939	1939	10
531	20250331	120800	600327569	1939	1939	1939	1939	0
532	20250331	120700	600327569	1939	1939	1939	1939	2
533	20250331	120600	600323691	1946	1946	1946	1946	0
534	20250331	120500	600323691	1946	1918	1946	1918	536
535	20250331	120400	599294867	1918	1921	1921	1918	3768
536	20250331	120300	592061035	1920	1926	1926	1920	4044
537	20250331	120200	584283979	1926	1933	1933	1926	1232
538	20250331	120100	581907957	1940	1940	1940	1940	0
539	20250331	120000	581907957	1940	1940	1940	1940	0
540	20250331	115900	581907957	1940	1940	1940	1940	0
541	20250331	115800	581907957	1940	1940	1940	1940	0
542	20250331	115700	581907957	1940	1943	1943	1940	1488
543	20250331	115600	579016788	1943	1943	1943	1943	1
544	20250331	115500	579014845	1926	1926	1926	1926	0
545	20250331	115400	579014845	1926	1936	1936	1926	526
546	20250331	115300	577998649	1944	1944	1944	1944	869
547	20250331	115200	576309313	1945	1945	1945	1945	491
548	20250331	115100	575354318	1932	1932	1932	1932	0
549	20250331	115000	575354318	1932	1935	1935	1932	70
550	20250331	114900	575219030	1934	1934	1934	1934	500
551	20250331	114800	574252030	1933	1933	1933	1933	0
552	20250331	114700	574252030	1933	1934	1934	1933	3053
553	20250331	114600	568350383	1933	1933	1933	1933	87
554	20250331	114500	568182212	1929	1933	1933	1929	821
555	20250331	114400	566597396	1935	1935	1935	1935	27
556	20250331	114300	566545151	1935	1935	1935	1935	1
557	20250331	114200	566543216	1935	1935	1935	1935	0
558	20250331	114100	566543216	1935	1935	1935	1935	1
559	20250331	114000	566541281	1934	1933	1934	1933	2
560	20250331	113900	566537414	1927	1932	1932	1927	164
561	20250331	113800	566221381	1929	1927	1929	1927	2
562	20250331	113700	566217525	1925	1925	1925	1925	0
563	20250331	113600	566217525	1925	1925	1925	1925	0
564	20250331	113500	566217525	1925	1946	1946	1924	1767
565	20250331	113400	562812423	1946	1939	1946	1922	1714
566	20250331	113300	559507354	1945	1945	1945	1945	0
567	20250331	113200	559507354	1945	1943	1945	1943	3
568	20250331	113100	559501522	1942	1936	1942	1934	3084
569	20250331	113000	553536225	1938	1939	1940	1937	103
570	20250331	112900	553336609	1938	1938	1938	1938	60
571	20250331	112800	553220329	1938	1953	1953	1938	319
572	20250331	112700	552601739	1936	1933	1960	1926	3129
573	20250331	112600	546528897	1925	1923	1932	1923	1467
574	20250331	112500	543697070	1922	1921	1932	1912	7429
575	20250331	112400	529427241	1936	1960	1960	1925	5454
576	20250331	112300	518859189	1961	1959	1969	1955	3725
577	20250331	112200	511572523	1967	1957	1967	1957	460
578	20250331	112100	510671815	1956	1956	1956	1956	116
579	20250331	112000	510444919	1955	1951	1955	1950	415
580	20250331	111900	509635103	1950	1961	1978	1950	6471
581	20250331	111800	496993578	1979	1981	1981	1960	4471
582	20250331	111700	488184038	1976	1989	2000	1976	2236
583	20250331	111600	483749206	1992	1997	1997	1988	4720
584	20250331	111500	474355778	1996	1997	2005	1994	671
585	20250331	111400	473015096	2005	2010	2010	1996	3286
586	20250331	111300	466431369	2020	2010	2020	2010	1039
587	20250331	111200	464337014	2015	2010	2015	2000	1347
588	20250331	111100	461632624	2010	2010	2010	2010	170
589	20250331	111000	461290924	2010	2005	2010	1996	5703
590	20250331	110900	449890574	2000	2020	2030	2000	7855
591	20250331	110800	434058724	2020	2045	2045	2020	2504
592	20250331	110700	428981594	2045	2040	2045	2030	2931
593	20250331	110600	423013214	2050	2050	2050	2045	611
594	20250331	110500	421761674	2045	2035	2050	2020	2424
595	20250331	110400	416840214	2030	2030	2060	2015	7475
596	20250331	110300	401638234	2030	2040	2055	1999	17319
597	20250331	110200	366436447	2040	2085	2085	2035	27785
598	20250331	110100	309237282	2085	2080	2105	2050	48903
599	20250331	110000	207460575	2125	2125	2125	2125	0
600	20250331	105900	207460575	2125	2030	2125	2030	28322
601	20250331	105800	148421040	2030	2030	2030	2030	500
602	20250331	105700	147406040	2030	2030	2030	2030	506
603	20250331	105600	146378860	2030	2030	2030	2030	4
604	20250331	105500	146370740	2020	2030	2030	2020	91
605	20250331	105400	146186030	2030	2030	2030	2030	69
606	20250331	105300	146045960	2030	2030	2030	2030	531
607	20250331	105200	144968030	2030	2035	2035	2025	3181
608	20250331	105100	138498710	2030	2025	2035	2025	216
609	20250331	105000	138060045	2025	2020	2025	2020	487
610	20250331	104900	137075285	2015	2015	2015	2015	0
611	20250331	104800	137075285	2015	2025	2025	2015	863
612	20250331	104700	135328550	2025	2035	2035	2025	312
613	20250331	104600	134694140	2025	2020	2030	2020	1038
614	20250331	104500	132590325	2015	2000	2015	2000	1334
615	20250331	104400	129912760	2005	2010	2015	1987	278
616	20250331	104300	129354494	2020	2020	2020	2020	0
617	20250331	104200	129354494	2020	1991	2025	1991	5622
618	20250331	104100	118058349	1991	1979	1991	1979	1281
619	20250331	104000	115521710	1966	1966	1966	1966	200
620	20250331	103900	115128510	1985	1965	1985	1965	191
621	20250331	103800	114753022	1953	1953	1953	1953	0
622	20250331	103700	114753022	1953	1953	1953	1953	0
623	20250331	103600	114753022	1953	1955	1955	1953	1000
624	20250331	103500	112798796	1953	1990	1990	1953	626
625	20250331	103400	111574993	1990	1990	1990	1990	302
626	20250331	103300	110974013	1989	1989	1989	1989	0
627	20250331	103200	110974013	1989	1994	1994	1957	4664
628	20250331	103100	101677893	1994	1994	1994	1994	300
629	20250331	103000	101079693	2005	2005	2005	2005	23
630	20250331	102900	101033578	2005	2005	2005	2005	507
631	20250331	102800	100017043	2005	1992	2010	1992	52
632	20250331	102700	99912791	1992	1992	1992	1992	1455
633	20250331	102600	97014431	1992	1992	1992	1992	1
634	20250331	102500	97012439	1995	2005	2020	1995	1778
635	20250331	102400	93446294	2005	2005	2015	2005	1496
636	20250331	102300	90435554	2005	1997	2015	1997	5168
637	20250331	102200	80080972	1998	1998	1998	1998	0
638	20250331	102100	80080972	1998	1998	1998	1998	0
639	20250331	102000	80080972	1998	1989	1998	1951	1737
640	20250331	101900	76650119	1992	1980	1992	1980	1844
641	20250331	101800	72998987	1999	1999	1999	1999	0
642	20250331	101700	72998987	1999	1999	1999	1999	6
643	20250331	101600	72986993	1999	1971	1999	1971	5360
644	20250331	101500	62311051	1970	1969	1970	1969	230
645	20250331	101400	61858151	1973	1973	1973	1973	0
646	20250331	101300	61858151	1973	1932	1974	1905	3538
647	20250331	101200	54956318	1932	1923	1932	1923	2009
648	20250331	101100	51078955	1923	1917	1923	1917	508
649	20250331	101000	50102213	1896	1896	1896	1896	7
650	20250331	100900	50088941	1918	1918	1918	1918	0
651	20250331	100800	50088941	1918	1910	1918	1910	47
652	20250331	100700	49999109	1903	1903	1903	1903	0
653	20250331	100600	49999109	1903	1903	1903	1903	997
654	20250331	100500	48101818	1898	1903	1903	1898	7
655	20250331	100400	48088527	1902	1902	1902	1902	0
656	20250331	100300	48088527	1902	1902	1902	1902	0
657	20250331	100200	48088527	1902	1902	1902	1902	0
658	20250331	100100	48088527	1902	1902	1902	1902	0
659	20250331	100000	48088527	1902	1902	1902	1902	1
660	20250331	095900	48086625	1903	1903	1903	1903	2
661	20250331	095800	48082819	1902	1902	1902	1902	0
662	20250331	095700	48082819	1902	1902	1902	1902	0
663	20250331	095600	48082819	1902	1902	1902	1902	1100
664	20250331	095500	45990619	1902	1902	1902	1902	0
665	20250331	095400	45990619	1902	1902	1902	1902	0
666	20250331	095300	45990619	1902	1902	1902	1902	1
667	20250331	095200	45988717	1901	1901	1901	1901	289
668	20250331	095100	45439328	1901	1895	1901	1895	5
669	20250331	095000	45429829	1900	1900	1900	1900	5
670	20250331	094900	45420329	1899	1899	1899	1899	0
671	20250331	094800	45420329	1899	1899	1899	1899	0
672	20250331	094700	45420329	1899	1899	1899	1899	0
673	20250331	094600	45420329	1899	1899	1899	1899	0
674	20250331	094500	45420329	1899	1899	1899	1899	0
675	20250331	094400	45420329	1899	1899	1899	1899	0
676	20250331	094300	45420329	1899	1899	1899	1899	0
677	20250331	094200	45420329	1899	1899	1899	1899	1000
678	20250331	094100	43521329	1880	1880	1880	1880	783
679	20250331	094000	42049289	1880	1872	1880	1872	591
680	20250331	093900	40940001	1872	1871	1872	1871	423
681	20250331	093800	40148292	1861	1866	1866	1860	4230
682	20250331	093700	32278867	1871	1871	1871	1871	0
683	20250331	093600	32278867	1871	1871	1871	1871	0
684	20250331	093500	32278867	1871	1871	1871	1871	0
685	20250331	093400	32278867	1871	1871	1871	1871	537
686	20250331	093300	31274140	1862	1871	1871	1861	693
687	20250331	093200	29983105	1872	1872	1872	1872	0
688	20250331	093100	29983105	1872	1872	1872	1872	0
689	20250331	093000	29983105	1872	1872	1872	1872	13
690	20250331	092900	29958769	1872	1872	1872	1872	3
691	20250331	092800	29953153	1872	1872	1872	1859	1357
692	20250331	092700	27424862	1872	1860	1872	1860	953
693	20250331	092600	25640858	1860	1871	1871	1860	1418
694	20250331	092500	22997284	1872	1872	1872	1872	0
695	20250331	092400	22997284	1872	1872	1872	1872	2000
696	20250331	092300	19253284	1870	1872	1872	1870	1131
697	20250331	092200	17136312	1875	1875	1875	1875	30
698	20250331	092100	17080062	1875	1882	1882	1875	266
699	20250331	092000	16580145	1910	1910	1910	1910	0
700	20250331	091900	16580145	1910	1910	1910	1910	0
701	20250331	091800	16580145	1910	1912	1912	1900	691
702	20250331	091700	15266045	1930	1930	1930	1930	0
703	20250331	091600	15266045	1930	1930	1930	1930	0
704	20250331	091500	15266045	1930	1930	1930	1930	10
705	20250331	091400	15246745	1931	1931	1931	1931	0
706	20250331	091300	15246745	1931	1931	1931	1931	0
707	20250331	091200	15246745	1931	1931	1931	1931	0
708	20250331	091100	15246745	1931	1931	1931	1931	0
709	20250331	091000	15246745	1931	1931	1931	1931	0
710	20250331	090900	15246745	1931	1931	1931	1931	0
711	20250331	090800	15246745	1931	1931	1931	1931	0
712	20250331	090700	15246745	1931	1931	1931	1931	0
713	20250331	090600	15246745	1931	1931	1931	1931	0
714	20250331	090500	15246745	1931	1892	1931	1830	3952
715	20250331	090400	7840726	1900	1906	1906	1900	274
716	20250331	090300	7319558	1932	1932	1932	1932	0
717	20250331	090200	7319558	1932	1912	1932	1888	310
718	20250331	090100	6724984	1913	1929	1929	1913	2366
719	20250331	090000	2175740	1930	1934	1934	1930	1125