KissMeData/474490/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	211300	8695365	1992	1992	1992	1992	415
3	20250331	211200	8695365	1992	1992	1992	1992	0
4	20250331	211100	8695365	1992	1992	1992	1992	0
5	20250331	211000	8695365	1992	1992	1992	1992	0
6	20250331	210900	8695365	1992	1992	1992	1992	0
7	20250331	210800	8695365	1992	1992	1992	1992	0
8	20250331	210700	8695365	1992	1992	1992	1992	0
9	20250331	210600	8695365	1992	1992	1992	1992	0
10	20250331	210500	8695365	1992	1992	1992	1992	0
11	20250331	210400	8695365	1992	1992	1992	1992	0
12	20250331	210300	8695365	1992	1992	1992	1992	0
13	20250331	210200	8695365	1992	1992	1992	1992	0
14	20250331	210100	8695365	1992	1992	1992	1992	0
15	20250331	210000	8695365	1992	1992	1992	1992	0
16	20250331	205900	8695365	1992	1992	1992	1992	0
17	20250331	205800	8695365	1992	1992	1992	1992	0
18	20250331	205700	8695365	1992	1992	1992	1992	0
19	20250331	205600	8695365	1992	1992	1992	1992	0
20	20250331	205500	8695365	1992	1992	1992	1992	0
21	20250331	205400	8695365	1992	1992	1992	1992	0
22	20250331	205300	8695365	1992	1992	1992	1992	0
23	20250331	205200	8695365	1992	1992	1992	1992	0
24	20250331	205100	8695365	1992	1992	1992	1992	0
25	20250331	205000	8695365	1992	1992	1992	1992	0
26	20250331	204900	8695365	1992	1992	1992	1992	0
27	20250331	204800	8695365	1992	1992	1992	1992	0
28	20250331	204700	8695365	1992	1992	1992	1992	0
29	20250331	204600	8695365	1992	1992	1992	1992	0
30	20250331	204500	8695365	1992	1992	1992	1992	0
31	20250331	204400	8695365	1992	1992	1992	1992	0
32	20250331	204300	8695365	1992	1992	1992	1992	415
33	20250331	204200	8695365	1992	1992	1992	1992	0
34	20250331	204100	8695365	1992	1992	1992	1992	0
35	20250331	204000	8695365	1992	1992	1992	1992	0
36	20250331	203900	8695365	1992	1992	1992	1992	0
37	20250331	203800	8695365	1992	1992	1992	1992	0
38	20250331	203700	8695365	1992	1992	1992	1992	0
39	20250331	203600	8695365	1992	1992	1992	1992	0
40	20250331	203500	8695365	1992	1992	1992	1992	0
41	20250331	203400	8695365	1992	1992	1992	1992	0
42	20250331	203300	8695365	1992	1992	1992	1992	0
43	20250331	203200	8695365	1992	1992	1992	1992	0
44	20250331	203100	8695365	1992	1992	1992	1992	0
45	20250331	203000	8695365	1992	1992	1992	1992	0
46	20250331	202900	8695365	1992	1992	1992	1992	0
47	20250331	202800	8695365	1992	1992	1992	1992	0
48	20250331	202700	8695365	1992	1992	1992	1992	0
49	20250331	202600	8695365	1992	1992	1992	1992	0
50	20250331	202500	8695365	1992	1992	1992	1992	0
51	20250331	202400	8695365	1992	1992	1992	1992	0
52	20250331	202300	8695365	1992	1992	1992	1992	0
53	20250331	202200	8695365	1992	1992	1992	1992	0
54	20250331	202100	8695365	1992	1992	1992	1992	0
55	20250331	202000	8695365	1992	1992	1992	1992	0
56	20250331	201900	8695365	1992	1992	1992	1992	0
57	20250331	201800	8695365	1992	1992	1992	1992	0
58	20250331	201700	8695365	1992	1992	1992	1992	0
59	20250331	201600	8695365	1992	1992	1992	1992	0
60	20250331	201500	8695365	1992	1992	1992	1992	0
61	20250331	201400	8695365	1992	1992	1992	1992	0
62	20250331	201300	8695365	1992	1992	1992	1992	415
63	20250331	201200	8695365	1992	1992	1992	1992	0
64	20250331	201100	8695365	1992	1992	1992	1992	0
65	20250331	201000	8695365	1992	1992	1992	1992	0
66	20250331	200900	8695365	1992	1992	1992	1992	0
67	20250331	200800	8695365	1992	1992	1992	1992	0
68	20250331	200700	8695365	1992	1992	1992	1992	0
69	20250331	200600	8695365	1992	1992	1992	1992	0
70	20250331	200500	8695365	1992	1992	1992	1992	0
71	20250331	200400	8695365	1992	1992	1992	1992	0
72	20250331	200300	8695365	1992	1992	1992	1992	0
73	20250331	200200	8695365	1992	1992	1992	1992	0
74	20250331	200100	8695365	1992	1992	1992	1992	0
75	20250331	200000	8695365	1992	1992	1992	1992	0
76	20250331	195900	8695365	1992	1992	1992	1992	0
77	20250331	195800	8695365	1992	1992	1992	1992	0
78	20250331	195700	8695365	1992	1992	1992	1992	0
79	20250331	195600	8695365	1992	1992	1992	1992	0
80	20250331	195500	8695365	1992	1992	1992	1992	0
81	20250331	195400	8695365	1992	1992	1992	1992	0
82	20250331	195300	8695365	1992	1992	1992	1992	0
83	20250331	195200	8695365	1992	1992	1992	1992	0
84	20250331	195100	8695365	1992	1992	1992	1992	0
85	20250331	195000	8695365	1992	1992	1992	1992	0
86	20250331	194900	8695365	1992	1992	1992	1992	0
87	20250331	194800	8695365	1992	1992	1992	1992	0
88	20250331	194700	8695365	1992	1992	1992	1992	0
89	20250331	194600	8695365	1992	1992	1992	1992	0
90	20250331	194500	8695365	1992	1992	1992	1992	0
91	20250331	194400	8695365	1992	1992	1992	1992	0
92	20250331	194300	8695365	1992	1992	1992	1992	415
93	20250331	194200	8695365	1992	1992	1992	1992	0
94	20250331	194100	8695365	1992	1992	1992	1992	0
95	20250331	194000	8695365	1992	1992	1992	1992	0
96	20250331	193900	8695365	1992	1992	1992	1992	0
97	20250331	193800	8695365	1992	1992	1992	1992	0
98	20250331	193700	8695365	1992	1992	1992	1992	0
99	20250331	193600	8695365	1992	1992	1992	1992	0
100	20250331	193500	8695365	1992	1992	1992	1992	0
101	20250331	193400	8695365	1992	1992	1992	1992	0
102	20250331	193300	8695365	1992	1992	1992	1992	0
103	20250331	193200	8695365	1992	1992	1992	1992	0
104	20250331	193100	8695365	1992	1992	1992	1992	0
105	20250331	193000	8695365	1992	1992	1992	1992	0
106	20250331	192900	8695365	1992	1992	1992	1992	0
107	20250331	192800	8695365	1992	1992	1992	1992	0
108	20250331	192700	8695365	1992	1992	1992	1992	0
109	20250331	192600	8695365	1992	1992	1992	1992	0
110	20250331	192500	8695365	1992	1992	1992	1992	0
111	20250331	192400	8695365	1992	1992	1992	1992	0
112	20250331	192300	8695365	1992	1992	1992	1992	0
113	20250331	192200	8695365	1992	1992	1992	1992	0
114	20250331	192100	8695365	1992	1992	1992	1992	0
115	20250331	192000	8695365	1992	1992	1992	1992	0
116	20250331	191900	8695365	1992	1992	1992	1992	0
117	20250331	191800	8695365	1992	1992	1992	1992	0
118	20250331	191700	8695365	1992	1992	1992	1992	0
119	20250331	191600	8695365	1992	1992	1992	1992	0
120	20250331	191500	8695365	1992	1992	1992	1992	0
121	20250331	191400	8695365	1992	1992	1992	1992	0
122	20250331	191300	8695365	1992	1992	1992	1992	415
123	20250331	191200	8695365	1992	1992	1992	1992	0
124	20250331	191100	8695365	1992	1992	1992	1992	0
125	20250331	191000	8695365	1992	1992	1992	1992	0
126	20250331	190900	8695365	1992	1992	1992	1992	0
127	20250331	190800	8695365	1992	1992	1992	1992	0
128	20250331	190700	8695365	1992	1992	1992	1992	0
129	20250331	190600	8695365	1992	1992	1992	1992	0
130	20250331	190500	8695365	1992	1992	1992	1992	0
131	20250331	190400	8695365	1992	1992	1992	1992	0
132	20250331	190300	8695365	1992	1992	1992	1992	0
133	20250331	190200	8695365	1992	1992	1992	1992	0
134	20250331	190100	8695365	1992	1992	1992	1992	0
135	20250331	190000	8695365	1992	1992	1992	1992	0
136	20250331	185900	8695365	1992	1992	1992	1992	0
137	20250331	185800	8695365	1992	1992	1992	1992	0
138	20250331	185700	8695365	1992	1992	1992	1992	0
139	20250331	185600	8695365	1992	1992	1992	1992	0
140	20250331	185500	8695365	1992	1992	1992	1992	0
141	20250331	185400	8695365	1992	1992	1992	1992	0
142	20250331	185300	8695365	1992	1992	1992	1992	0
143	20250331	185200	8695365	1992	1992	1992	1992	0
144	20250331	185100	8695365	1992	1992	1992	1992	0
145	20250331	185000	8695365	1992	1992	1992	1992	0
146	20250331	184900	8695365	1992	1992	1992	1992	0
147	20250331	184800	8695365	1992	1992	1992	1992	0
148	20250331	184700	8695365	1992	1992	1992	1992	0
149	20250331	184600	8695365	1992	1992	1992	1992	0
150	20250331	184500	8695365	1992	1992	1992	1992	0
151	20250331	184400	8695365	1992	1992	1992	1992	0
152	20250331	184300	8695365	1992	1992	1992	1992	415
153	20250331	184200	8695365	1992	1992	1992	1992	0
154	20250331	184100	8695365	1992	1992	1992	1992	0
155	20250331	184000	8695365	1992	1992	1992	1992	0
156	20250331	183900	8695365	1992	1992	1992	1992	0
157	20250331	183800	8695365	1992	1992	1992	1992	0
158	20250331	183700	8695365	1992	1992	1992	1992	0
159	20250331	183600	8695365	1992	1992	1992	1992	0
160	20250331	183500	8695365	1992	1992	1992	1992	0
161	20250331	183400	8695365	1992	1992	1992	1992	0
162	20250331	183300	8695365	1992	1992	1992	1992	0
163	20250331	183200	8695365	1992	1992	1992	1992	0
164	20250331	183100	8695365	1992	1992	1992	1992	0
165	20250331	183000	8695365	1992	1992	1992	1992	0
166	20250331	182900	8695365	1992	1992	1992	1992	0
167	20250331	182800	8695365	1992	1992	1992	1992	0
168	20250331	182700	8695365	1992	1992	1992	1992	0
169	20250331	182600	8695365	1992	1992	1992	1992	0
170	20250331	182500	8695365	1992	1992	1992	1992	0
171	20250331	182400	8695365	1992	1992	1992	1992	0
172	20250331	182300	8695365	1992	1992	1992	1992	0
173	20250331	182200	8695365	1992	1992	1992	1992	0
174	20250331	182100	8695365	1992	1992	1992	1992	0
175	20250331	182000	8695365	1992	1992	1992	1992	0
176	20250331	181900	8695365	1992	1992	1992	1992	0
177	20250331	181800	8695365	1992	1992	1992	1992	0
178	20250331	181700	8695365	1992	1992	1992	1992	0
179	20250331	181600	8695365	1992	1992	1992	1992	0
180	20250331	181500	8695365	1992	1992	1992	1992	0
181	20250331	181400	8695365	1992	1992	1992	1992	0
182	20250331	181300	8695365	1992	1992	1992	1992	415
183	20250331	181200	8695365	1992	1992	1992	1992	0
184	20250331	181100	8695365	1992	1992	1992	1992	0
185	20250331	181000	8695365	1992	1992	1992	1992	0
186	20250331	180900	8695365	1992	1992	1992	1992	0
187	20250331	180800	8695365	1992	1992	1992	1992	0
188	20250331	180700	8695365	1992	1992	1992	1992	0
189	20250331	180600	8695365	1992	1992	1992	1992	0
190	20250331	180500	8695365	1992	1992	1992	1992	0
191	20250331	180400	8695365	1992	1992	1992	1992	0
192	20250331	180300	8695365	1992	1992	1992	1992	0
193	20250331	180200	8695365	1992	1992	1992	1992	0
194	20250331	180100	8695365	1992	1992	1992	1992	0
195	20250331	180000	8695365	1992	1992	1992	1992	0
196	20250331	175900	8695365	1992	1992	1992	1992	0
197	20250331	175800	8695365	1992	1992	1992	1992	0
198	20250331	175700	8695365	1992	1992	1992	1992	0
199	20250331	175600	8695365	1992	1992	1992	1992	0
200	20250331	175500	8695365	1992	1992	1992	1992	0
201	20250331	175400	8695365	1992	1992	1992	1992	0
202	20250331	175300	8695365	1992	1992	1992	1992	0
203	20250331	175200	8695365	1992	1992	1992	1992	0
204	20250331	175100	8695365	1992	1992	1992	1992	0
205	20250331	175000	8695365	1992	1992	1992	1992	0
206	20250331	174900	8695365	1992	1992	1992	1992	0
207	20250331	174800	8695365	1992	1992	1992	1992	0
208	20250331	174700	8695365	1992	1992	1992	1992	0
209	20250331	174600	8695365	1992	1992	1992	1992	0
210	20250331	174500	8695365	1992	1992	1992	1992	0
211	20250331	174400	8695365	1992	1992	1992	1992	0
212	20250331	174300	8695365	1992	1992	1992	1992	415
213	20250331	174200	8695365	1992	1992	1992	1992	0
214	20250331	174100	8695365	1992	1992	1992	1992	0
215	20250331	174000	8695365	1992	1992	1992	1992	0
216	20250331	173900	8695365	1992	1992	1992	1992	0
217	20250331	173800	8695365	1992	1992	1992	1992	0
218	20250331	173700	8695365	1992	1992	1992	1992	0
219	20250331	173600	8695365	1992	1992	1992	1992	0
220	20250331	173500	8695365	1992	1992	1992	1992	0
221	20250331	173400	8695365	1992	1992	1992	1992	0
222	20250331	173300	8695365	1992	1992	1992	1992	0
223	20250331	173200	8695365	1992	1992	1992	1992	0
224	20250331	173100	8695365	1992	1992	1992	1992	0
225	20250331	173000	8695365	1992	1992	1992	1992	0
226	20250331	172900	8695365	1992	1992	1992	1992	0
227	20250331	172800	8695365	1992	1992	1992	1992	0
228	20250331	172700	8695365	1992	1992	1992	1992	0
229	20250331	172600	8695365	1992	1992	1992	1992	0
230	20250331	172500	8695365	1992	1992	1992	1992	0
231	20250331	172400	8695365	1992	1992	1992	1992	0
232	20250331	172300	8695365	1992	1992	1992	1992	0
233	20250331	172200	8695365	1992	1992	1992	1992	0
234	20250331	172100	8695365	1992	1992	1992	1992	0
235	20250331	172000	8695365	1992	1992	1992	1992	0
236	20250331	171900	8695365	1992	1992	1992	1992	0
237	20250331	171800	8695365	1992	1992	1992	1992	0
238	20250331	171700	8695365	1992	1992	1992	1992	0
239	20250331	171600	8695365	1992	1992	1992	1992	0
240	20250331	171500	8695365	1992	1992	1992	1992	0
241	20250331	171400	8695365	1992	1992	1992	1992	0
242	20250331	171300	8695365	1992	1992	1992	1992	415
243	20250331	171200	8695365	1992	1992	1992	1992	0
244	20250331	171100	8695365	1992	1992	1992	1992	0
245	20250331	171000	8695365	1992	1992	1992	1992	0
246	20250331	170900	8695365	1992	1992	1992	1992	0
247	20250331	170800	8695365	1992	1992	1992	1992	0
248	20250331	170700	8695365	1992	1992	1992	1992	0
249	20250331	170600	8695365	1992	1992	1992	1992	0
250	20250331	170500	8695365	1992	1992	1992	1992	0
251	20250331	170400	8695365	1992	1992	1992	1992	0
252	20250331	170300	8695365	1992	1992	1992	1992	0
253	20250331	170200	8695365	1992	1992	1992	1992	0
254	20250331	170100	8695365	1992	1992	1992	1992	0
255	20250331	170000	8695365	1992	1992	1992	1992	0
256	20250331	165900	8695365	1992	1992	1992	1992	0
257	20250331	165800	8695365	1992	1992	1992	1992	0
258	20250331	165700	8695365	1992	1992	1992	1992	0
259	20250331	165600	8695365	1992	1992	1992	1992	0
260	20250331	165500	8695365	1992	1992	1992	1992	0
261	20250331	165400	8695365	1992	1992	1992	1992	0
262	20250331	165300	8695365	1992	1992	1992	1992	0
263	20250331	165200	8695365	1992	1992	1992	1992	0
264	20250331	165100	8695365	1992	1992	1992	1992	0
265	20250331	165000	8695365	1992	1992	1992	1992	0
266	20250331	164900	8695365	1992	1992	1992	1992	0
267	20250331	164800	8695365	1992	1992	1992	1992	0
268	20250331	164700	8695365	1992	1992	1992	1992	0
269	20250331	164600	8695365	1992	1992	1992	1992	0
270	20250331	164500	8695365	1992	1992	1992	1992	0
271	20250331	164400	8695365	1992	1992	1992	1992	0
272	20250331	164300	8695365	1992	1992	1992	1992	415
273	20250331	164200	8695365	1992	1992	1992	1992	0
274	20250331	164100	8695365	1992	1992	1992	1992	0
275	20250331	164000	8695365	1992	1992	1992	1992	0
276	20250331	163900	8695365	1992	1992	1992	1992	0
277	20250331	163800	8695365	1992	1992	1992	1992	0
278	20250331	163700	8695365	1992	1992	1992	1992	0
279	20250331	163600	8695365	1992	1992	1992	1992	0
280	20250331	163500	8695365	1992	1992	1992	1992	0
281	20250331	163400	8695365	1992	1992	1992	1992	0
282	20250331	163300	8695365	1992	1992	1992	1992	0
283	20250331	163200	8695365	1992	1992	1992	1992	0
284	20250331	163100	8695365	1992	1992	1992	1992	0
285	20250331	163000	8695365	1992	1992	1992	1992	0
286	20250331	162900	8695365	1992	1992	1992	1992	0
287	20250331	162800	8695365	1992	1992	1992	1992	0
288	20250331	162700	8695365	1992	1992	1992	1992	0
289	20250331	162600	8695365	1992	1992	1992	1992	0
290	20250331	162500	8695365	1992	1992	1992	1992	0
291	20250331	162400	8695365	1992	1992	1992	1992	0
292	20250331	162300	8695365	1992	1992	1992	1992	0
293	20250331	162200	8695365	1992	1992	1992	1992	0
294	20250331	162100	8695365	1992	1992	1992	1992	0
295	20250331	162000	8695365	1992	1992	1992	1992	0
296	20250331	161900	8695365	1992	1992	1992	1992	0
297	20250331	161800	8695365	1992	1992	1992	1992	0
298	20250331	161700	8695365	1992	1992	1992	1992	0
299	20250331	161600	8695365	1992	1992	1992	1992	0
300	20250331	161500	8695365	1992	1992	1992	1992	0
301	20250331	161400	8695365	1992	1992	1992	1992	0
302	20250331	161300	8695365	1992	1992	1992	1992	415
303	20250331	161200	8695365	1992	1992	1992	1992	0
304	20250331	161100	8695365	1992	1992	1992	1992	0
305	20250331	161000	8695365	1992	1992	1992	1992	0
306	20250331	160900	8695365	1992	1992	1992	1992	0
307	20250331	160800	8695365	1992	1992	1992	1992	0
308	20250331	160700	8695365	1992	1992	1992	1992	0
309	20250331	160600	8695365	1992	1992	1992	1992	0
310	20250331	160500	8695365	1992	1992	1992	1992	0
311	20250331	160400	8695365	1992	1992	1992	1992	0
312	20250331	160300	8695365	1992	1992	1992	1992	0
313	20250331	160200	8695365	1992	1992	1992	1992	0
314	20250331	160100	8695365	1992	1992	1992	1992	0
315	20250331	160000	8695365	1992	1992	1992	1992	0
316	20250331	155900	8695365	1992	1992	1992	1992	0
317	20250331	155800	8695365	1992	1992	1992	1992	0
318	20250331	155700	8695365	1992	1992	1992	1992	0
319	20250331	155600	8695365	1992	1992	1992	1992	0
320	20250331	155500	8695365	1992	1992	1992	1992	0
321	20250331	155400	8695365	1992	1992	1992	1992	0
322	20250331	155300	8695365	1992	1992	1992	1992	0
323	20250331	155200	8695365	1992	1992	1992	1992	0
324	20250331	155100	8695365	1992	1992	1992	1992	0
325	20250331	155000	8695365	1992	1992	1992	1992	0
326	20250331	154900	8695365	1992	1992	1992	1992	0
327	20250331	154800	8695365	1992	1992	1992	1992	0
328	20250331	154700	8695365	1992	1992	1992	1992	0
329	20250331	154600	8695365	1992	1992	1992	1992	0
330	20250331	154500	8695365	1992	1992	1992	1992	0
331	20250331	154400	8695365	1992	1992	1992	1992	0
332	20250331	154300	8695365	1992	1992	1992	1992	415
333	20250331	154200	8695365	1992	1992	1992	1992	0
334	20250331	154100	8695365	1992	1992	1992	1992	0
335	20250331	154000	8695365	1992	1992	1992	1992	0
336	20250331	153900	8695365	1992	1992	1992	1992	0
337	20250331	153800	8695365	1992	1992	1992	1992	0
338	20250331	153700	8695365	1992	1992	1992	1992	0
339	20250331	153600	8695365	1992	1992	1992	1992	0
340	20250331	153500	8695365	1992	1992	1992	1992	0
341	20250331	153400	8695365	1992	1992	1992	1992	0
342	20250331	153300	8695365	1992	1992	1992	1992	0
343	20250331	153200	8695365	1992	1992	1992	1992	0
344	20250331	153100	8695365	1992	1992	1992	1992	0
345	20250331	153000	8695365	1992	1992	1992	1992	415
346	20250331	152900	7868685	1992	1992	1992	1992	0
347	20250331	152800	7868685	1992	1992	1992	1992	0
348	20250331	152700	7868685	1992	1992	1992	1992	0
349	20250331	152600	7868685	1992	1992	1992	1992	0
350	20250331	152500	7868685	1992	1992	1992	1992	0
351	20250331	152400	7868685	1992	1992	1992	1992	0
352	20250331	152300	7868685	1992	1992	1992	1992	0
353	20250331	152200	7868685	1992	1992	1992	1992	0
354	20250331	152100	7868685	1992	1992	1992	1992	0
355	20250331	152000	7868685	1992	1992	1992	1992	0
356	20250331	151900	7868685	1992	1992	1992	1992	51
357	20250331	151800	7767093	1992	1988	1992	1988	37
358	20250331	151700	7693439	1988	1988	1988	1988	12
359	20250331	151600	7669583	1992	1992	1992	1992	0
360	20250331	151500	7669583	1992	1992	1992	1992	0
361	20250331	151400	7669583	1992	1992	1992	1992	0
362	20250331	151300	7669583	1992	1992	1992	1992	0
363	20250331	151200	7669583	1992	1988	1992	1988	13
364	20250331	151100	7643735	1988	1988	1988	1988	0
365	20250331	151000	7643735	1988	1988	1988	1988	0
366	20250331	150900	7643735	1988	1988	1988	1988	12
367	20250331	150800	7619879	1988	1988	1988	1988	0
368	20250331	150700	7619879	1988	1988	1988	1988	0
369	20250331	150600	7619879	1988	1988	1988	1988	12
370	20250331	150500	7596023	1988	1988	1988	1988	0
371	20250331	150400	7596023	1988	1988	1988	1988	24
372	20250331	150300	7548311	1992	1992	1992	1992	0
373	20250331	150200	7548311	1992	1992	1992	1992	0
374	20250331	150100	7548311	1992	1992	1992	1992	0
375	20250331	150000	7548311	1992	1992	1992	1992	0
376	20250331	145900	7548311	1992	1992	1992	1992	0
377	20250331	145800	7548311	1992	1992	1992	1992	0
378	20250331	145700	7548311	1992	1988	1992	1988	17
379	20250331	145600	7514495	1988	1988	1988	1988	0
380	20250331	145500	7514495	1988	1988	1988	1988	0
381	20250331	145400	7514495	1988	1988	1988	1988	12
382	20250331	145300	7490639	1988	1988	1988	1988	0
383	20250331	145200	7490639	1988	1988	1988	1988	0
384	20250331	145100	7490639	1988	1988	1988	1988	12
385	20250331	145000	7466783	1988	1988	1988	1988	0
386	20250331	144900	7466783	1988	1988	1988	1988	0
387	20250331	144800	7466783	1988	1988	1988	1988	12
388	20250331	144700	7442927	1988	1988	1988	1988	0
389	20250331	144600	7442927	1988	1988	1988	1988	0
390	20250331	144500	7442927	1988	1988	1988	1988	12
391	20250331	144400	7419071	1988	1988	1988	1988	0
392	20250331	144300	7419071	1988	1988	1988	1988	24
393	20250331	144200	7371359	1992	1992	1992	1992	0
394	20250331	144100	7371359	1992	1992	1992	1992	0
395	20250331	144000	7371359	1992	1992	1992	1992	0
396	20250331	143900	7371359	1992	1992	1992	1992	0
397	20250331	143800	7371359	1992	1992	1992	1992	0
398	20250331	143700	7371359	1992	1988	1992	1988	25
399	20250331	143600	7321655	1992	1992	1992	1992	0
400	20250331	143500	7321655	1992	1992	1992	1992	0
401	20250331	143400	7321655	1992	1992	1992	1992	0
402	20250331	143300	7321655	1992	1992	1992	1992	0
403	20250331	143200	7321655	1992	1992	1992	1992	0
404	20250331	143100	7321655	1992	1992	1992	1992	1
405	20250331	143000	7319663	1988	1988	1988	1988	12
406	20250331	142900	7295807	1988	1988	1988	1988	0
407	20250331	142800	7295807	1988	1988	1988	1988	0
408	20250331	142700	7295807	1988	1988	1988	1988	12
409	20250331	142600	7271951	1988	1988	1988	1988	0
410	20250331	142500	7271951	1988	1988	1988	1988	0
411	20250331	142400	7271951	1988	1988	1988	1988	12
412	20250331	142300	7248095	1988	1988	1988	1988	0
413	20250331	142200	7248095	1988	1988	1988	1988	24
414	20250331	142100	7200383	1992	1992	1992	1992	0
415	20250331	142000	7200383	1992	1992	1992	1992	0
416	20250331	141900	7200383	1992	1992	1992	1992	0
417	20250331	141800	7200383	1992	1992	1992	1992	0
418	20250331	141700	7200383	1992	1992	1992	1992	0
419	20250331	141600	7200383	1992	1992	1992	1992	1
420	20250331	141500	7198391	1988	1988	1988	1988	12
421	20250331	141400	7174535	1988	1988	1988	1988	0
422	20250331	141300	7174535	1988	1988	1988	1988	0
423	20250331	141200	7174535	1988	1988	1988	1988	12
424	20250331	141100	7150679	1988	1988	1988	1988	0
425	20250331	141000	7150679	1988	1988	1988	1988	0
426	20250331	140900	7150679	1988	1988	1988	1988	12
427	20250331	140800	7126823	1988	1988	1988	1988	0
428	20250331	140700	7126823	1988	1988	1988	1988	0
429	20250331	140600	7126823	1988	1988	1988	1988	12
430	20250331	140500	7102967	1988	1988	1988	1988	0
431	20250331	140400	7102967	1988	1988	1988	1988	0
432	20250331	140300	7102967	1988	1988	1988	1988	12
433	20250331	140200	7079111	1988	1988	1988	1988	0
434	20250331	140100	7079111	1988	1988	1988	1988	0
435	20250331	140000	7079111	1988	1988	1988	1988	12
436	20250331	135900	7055255	1988	1988	1988	1988	0
437	20250331	135800	7055255	1988	1988	1988	1988	0
438	20250331	135700	7055255	1988	1988	1988	1988	12
439	20250331	135600	7031399	1988	1988	1988	1988	0
440	20250331	135500	7031399	1988	1988	1988	1988	0
441	20250331	135400	7031399	1988	1988	1988	1988	12
442	20250331	135300	7007543	1988	1988	1988	1988	0
443	20250331	135200	7007543	1988	1988	1988	1988	0
444	20250331	135100	7007543	1988	1988	1988	1988	12
445	20250331	135000	6983687	1988	1988	1988	1988	0
446	20250331	134900	6983687	1988	1988	1988	1988	12
447	20250331	134800	6959831	1988	1988	1988	1988	0
448	20250331	134700	6959831	1988	1988	1988	1988	0
449	20250331	134600	6959831	1988	1988	1988	1988	12
450	20250331	134500	6935975	1988	1988	1988	1988	0
451	20250331	134400	6935975	1988	1988	1988	1988	0
452	20250331	134300	6935975	1988	1988	1988	1988	12
453	20250331	134200	6912119	1988	1988	1988	1988	0
454	20250331	134100	6912119	1988	1988	1988	1988	0
455	20250331	134000	6912119	1988	1988	1988	1988	12
456	20250331	133900	6888263	1988	1988	1988	1988	0
457	20250331	133800	6888263	1988	1988	1988	1988	0
458	20250331	133700	6888263	1988	1988	1988	1988	12
459	20250331	133600	6864407	1988	1988	1988	1988	200
460	20250331	133500	6466807	1988	1988	1988	1988	0
461	20250331	133400	6466807	1988	1988	1988	1988	12
462	20250331	133300	6442951	1988	1988	1988	1988	0
463	20250331	133200	6442951	1988	1988	1988	1988	0
464	20250331	133100	6442951	1988	1988	1988	1988	12
465	20250331	133000	6419095	1988	1988	1988	1988	0
466	20250331	132900	6419095	1988	1988	1988	1988	0
467	20250331	132800	6419095	1988	1988	1988	1988	12
468	20250331	132700	6395239	1987	1987	1987	1987	0
469	20250331	132600	6395239	1987	1987	1987	1987	0
470	20250331	132500	6395239	1987	1987	1987	1987	12
471	20250331	132400	6371395	1987	1987	1987	1987	0
472	20250331	132300	6371395	1987	1987	1987	1987	0
473	20250331	132200	6371395	1987	1987	1987	1987	12
474	20250331	132100	6347551	1987	1987	1987	1987	0
475	20250331	132000	6347551	1987	1987	1987	1987	0
476	20250331	131900	6347551	1987	1987	1987	1987	12
477	20250331	131800	6323707	1987	1987	1987	1987	0
478	20250331	131700	6323707	1987	1987	1987	1987	0
479	20250331	131600	6323707	1987	1987	1987	1987	12
480	20250331	131500	6299863	1987	1987	1987	1987	0
481	20250331	131400	6299863	1987	1987	1987	1987	0
482	20250331	131300	6299863	1987	1987	1987	1987	12
483	20250331	131200	6276019	1987	1987	1987	1987	0
484	20250331	131100	6276019	1987	1987	1987	1987	0
485	20250331	131000	6276019	1987	1987	1987	1987	12
486	20250331	130900	6252175	1987	1987	1987	1987	0
487	20250331	130800	6252175	1987	1987	1987	1987	0
488	20250331	130700	6252175	1987	1987	1987	1987	12
489	20250331	130600	6228331	1987	1987	1987	1987	0
490	20250331	130500	6228331	1987	1987	1987	1987	0
491	20250331	130400	6228331	1987	1987	1987	1987	12
492	20250331	130300	6204487	1987	1987	1987	1987	0
493	20250331	130200	6204487	1987	1987	1987	1987	0
494	20250331	130100	6204487	1987	1987	1987	1987	12
495	20250331	130000	6180643	1987	1987	1987	1987	0
496	20250331	125900	6180643	1987	1987	1987	1987	0
497	20250331	125800	6180643	1987	1987	1987	1987	12
498	20250331	125700	6156799	1987	1987	1987	1987	0
499	20250331	125600	6156799	1987	1987	1987	1987	0
500	20250331	125500	6156799	1987	1987	1987	1987	12
501	20250331	125400	6132955	1987	1987	1987	1987	0
502	20250331	125300	6132955	1987	1987	1987	1987	0
503	20250331	125200	6132955	1987	1987	1987	1987	12
504	20250331	125100	6109111	1987	1987	1987	1987	0
505	20250331	125000	6109111	1987	1987	1987	1987	0
506	20250331	124900	6109111	1987	1987	1987	1987	12
507	20250331	124800	6085267	1987	1987	1987	1987	0
508	20250331	124700	6085267	1987	1987	1987	1987	0
509	20250331	124600	6085267	1987	1987	1987	1987	12
510	20250331	124500	6061423	1987	1987	1987	1987	0
511	20250331	124400	6061423	1987	1987	1987	1987	0
512	20250331	124300	6061423	1987	1987	1987	1987	12
513	20250331	124200	6037579	1987	1987	1987	1987	0
514	20250331	124100	6037579	1987	1987	1987	1987	0
515	20250331	124000	6037579	1987	1987	1987	1987	12
516	20250331	123900	6013735	1987	1987	1987	1987	0
517	20250331	123800	6013735	1987	1987	1987	1987	0
518	20250331	123700	6013735	1987	1987	1987	1987	12
519	20250331	123600	5989891	1987	1987	1987	1987	0
520	20250331	123500	5989891	1987	1987	1987	1987	12
521	20250331	123400	5966047	1988	1988	1988	1988	0
522	20250331	123300	5966047	1988	1988	1988	1988	500
523	20250331	123200	4972047	1988	1988	1988	1988	0
524	20250331	123100	4972047	1988	1988	1988	1988	12
525	20250331	123000	4948191	1988	1988	1988	1988	0
526	20250331	122900	4948191	1988	1988	1988	1988	0
527	20250331	122800	4948191	1988	1988	1988	1988	12
528	20250331	122700	4924335	1988	1988	1988	1988	0
529	20250331	122600	4924335	1988	1988	1988	1988	0
530	20250331	122500	4924335	1988	1988	1988	1988	12
531	20250331	122400	4900479	1988	1988	1988	1988	0
532	20250331	122300	4900479	1988	1988	1988	1988	0
533	20250331	122200	4900479	1988	1988	1988	1988	12
534	20250331	122100	4876623	1988	1988	1988	1988	0
535	20250331	122000	4876623	1988	1988	1988	1988	12
536	20250331	121900	4852767	1988	1988	1988	1988	0
537	20250331	121800	4852767	1988	1988	1988	1988	0
538	20250331	121700	4852767	1988	1988	1988	1988	12
539	20250331	121600	4828911	1988	1988	1988	1988	0
540	20250331	121500	4828911	1988	1988	1988	1988	0
541	20250331	121400	4828911	1988	1988	1988	1988	12
542	20250331	121300	4805055	1988	1988	1988	1988	0
543	20250331	121200	4805055	1988	1988	1988	1988	0
544	20250331	121100	4805055	1988	1988	1988	1988	12
545	20250331	121000	4781199	1988	1988	1988	1988	4
546	20250331	120900	4773247	1988	1988	1988	1988	0
547	20250331	120800	4773247	1988	1988	1988	1988	12
548	20250331	120700	4749391	1988	1988	1988	1988	0
549	20250331	120600	4749391	1988	1988	1988	1988	0
550	20250331	120500	4749391	1988	1988	1988	1988	12
551	20250331	120400	4725535	1988	1988	1988	1988	0
552	20250331	120300	4725535	1988	1988	1988	1988	24
553	20250331	120200	4677823	1992	1992	1992	1992	0
554	20250331	120100	4677823	1992	1992	1992	1992	0
555	20250331	120000	4677823	1992	1992	1992	1992	0
556	20250331	115900	4677823	1992	1992	1992	1992	0
557	20250331	115800	4677823	1992	1992	1992	1992	5
558	20250331	115700	4667863	1988	1988	1988	1988	0
559	20250331	115600	4667863	1988	1988	1988	1988	12
560	20250331	115500	4644007	1988	1988	1988	1988	0
561	20250331	115400	4644007	1988	1988	1988	1988	0
562	20250331	115300	4644007	1988	1988	1988	1988	12
563	20250331	115200	4620151	1988	1988	1988	1988	0
564	20250331	115100	4620151	1988	1988	1988	1988	0
565	20250331	115000	4620151	1988	1988	1988	1988	12
566	20250331	114900	4596295	1988	1988	1988	1988	45
567	20250331	114800	4506835	1990	1990	1990	1990	0
568	20250331	114700	4506835	1990	1990	1990	1990	0
569	20250331	114600	4506835	1990	1990	1990	1990	0
570	20250331	114500	4506835	1990	1990	1990	1990	0
571	20250331	114400	4506835	1990	1990	1992	1990	84
572	20250331	114300	4339665	1990	1990	1990	1990	0
573	20250331	114200	4339665	1990	1990	1990	1990	0
574	20250331	114100	4339665	1990	1990	1990	1990	12
575	20250331	114000	4315785	1990	1990	1990	1990	0
576	20250331	113900	4315785	1990	1990	1990	1990	0
577	20250331	113800	4315785	1990	1990	1990	1990	12
578	20250331	113700	4291905	1990	1990	1990	1990	112
579	20250331	113600	4069025	1992	1992	1992	1992	0
580	20250331	113500	4069025	1992	1992	1992	1992	0
581	20250331	113400	4069025	1992	1992	1992	1992	0
582	20250331	113300	4069025	1992	1992	1992	1992	1
583	20250331	113200	4067033	1990	1990	1990	1990	12
584	20250331	113100	4043153	1990	1990	1990	1990	12
585	20250331	113000	4019273	1992	1992	1992	1992	0
586	20250331	112900	4019273	1992	1992	1992	1992	1
587	20250331	112800	4017281	1990	1990	1990	1990	12
588	20250331	112700	3993401	1992	1992	1992	1992	0
589	20250331	112600	3993401	1992	1992	1992	1992	0
590	20250331	112500	3993401	1992	1992	1992	1992	0
591	20250331	112400	3993401	1992	1992	1992	1992	1
592	20250331	112300	3991409	1990	1990	1990	1990	12
593	20250331	112200	3967529	1990	1990	1990	1990	12
594	20250331	112100	3943649	1992	1992	1992	1992	0
595	20250331	112000	3943649	1992	1992	1992	1992	0
596	20250331	111900	3943649	1992	1992	1992	1992	1
597	20250331	111800	3941657	1990	1990	1990	1990	0
598	20250331	111700	3941657	1990	1990	1990	1990	12
599	20250331	111600	3917777	1990	1990	1990	1990	0
600	20250331	111500	3917777	1990	1990	1990	1990	12
601	20250331	111400	3893897	1990	1990	1990	1990	12
602	20250331	111300	3870017	1992	1992	1992	1992	0
603	20250331	111200	3870017	1992	1992	1992	1992	0
604	20250331	111100	3870017	1992	1992	1992	1992	1
605	20250331	111000	3868025	1990	1990	1990	1990	0
606	20250331	110900	3868025	1990	1990	1990	1990	12
607	20250331	110800	3844145	1990	1990	1990	1990	0
608	20250331	110700	3844145	1990	1990	1990	1990	0
609	20250331	110600	3844145	1990	1990	1990	1990	12
610	20250331	110500	3820265	1990	1990	1990	1990	0
611	20250331	110400	3820265	1990	1990	1990	1990	8
612	20250331	110300	3804345	1990	1990	1990	1990	12
613	20250331	110200	3780465	1990	1990	1990	1990	12
614	20250331	110100	3756585	1992	1992	1992	1992	0
615	20250331	110000	3756585	1992	1992	1992	1992	0
616	20250331	105900	3756585	1992	1992	1992	1992	5
617	20250331	105800	3746625	1991	1991	1991	1991	12
618	20250331	105700	3722733	1992	1992	1992	1992	0
619	20250331	105600	3722733	1992	1992	1992	1992	3
620	20250331	105500	3716757	1992	1991	1992	1991	13
621	20250331	105400	3690873	1992	1992	1992	1992	1300
622	20250331	105300	1101273	1992	1992	1992	1992	1
623	20250331	105200	1099281	1990	1990	1990	1990	0
624	20250331	105100	1099281	1990	1990	1990	1990	12
625	20250331	105000	1075401	1990	1990	1990	1990	0
626	20250331	104900	1075401	1990	1990	1990	1990	0
627	20250331	104800	1075401	1990	1990	1990	1990	12
628	20250331	104700	1051521	1990	1990	1990	1990	12
629	20250331	104600	1027641	1992	1992	1992	1992	0
630	20250331	104500	1027641	1992	1992	1992	1992	1
631	20250331	104400	1025649	1990	1990	1990	1990	12
632	20250331	104300	1001769	1992	1992	1992	1992	0
633	20250331	104200	1001769	1992	1992	1992	1992	0
634	20250331	104100	1001769	1992	1992	1992	1992	0
635	20250331	104000	1001769	1992	1992	1992	1992	1
636	20250331	103900	999777	1990	1992	1992	1990	37
637	20250331	103800	926137	1990	1990	1990	1990	12
638	20250331	103700	902257	1992	1992	1992	1992	0
639	20250331	103600	902257	1992	1992	1992	1992	0
640	20250331	103500	902257	1992	1992	1992	1992	0
641	20250331	103400	902257	1992	1992	1992	1992	1
642	20250331	103300	900265	1990	1990	1990	1990	12
643	20250331	103200	876385	1990	1990	1990	1990	12
644	20250331	103100	852505	1992	1992	1992	1992	0
645	20250331	103000	852505	1992	1992	1992	1992	0
646	20250331	102900	852505	1992	1990	1992	1990	13
647	20250331	102800	826633	1992	1992	1992	1992	0
648	20250331	102700	826633	1992	1992	1992	1992	0
649	20250331	102600	826633	1992	1991	1992	1991	4
650	20250331	102500	818667	1991	1991	1991	1991	10
651	20250331	102400	798757	1992	1992	1992	1992	10
652	20250331	102300	778837	1992	1992	1992	1992	260
653	20250331	102200	260917	1992	1992	1992	1992	0
654	20250331	102100	260917	1992	1992	1992	1992	0
655	20250331	102000	260917	1992	1992	1992	1992	0
656	20250331	101900	260917	1992	1992	1992	1992	0
657	20250331	101800	260917	1992	1992	1992	1992	0
658	20250331	101700	260917	1992	1992	1992	1992	0
659	20250331	101600	260917	1992	1992	1992	1992	0
660	20250331	101500	260917	1992	1992	1992	1992	0
661	20250331	101400	260917	1992	1992	1992	1992	0
662	20250331	101300	260917	1992	1992	1992	1992	0
663	20250331	101200	260917	1992	1992	1992	1992	0
664	20250331	101100	260917	1992	1992	1992	1992	1
665	20250331	101000	258925	1992	1992	1992	1992	0
666	20250331	100900	258925	1992	1992	1992	1992	0
667	20250331	100800	258925	1992	1992	1992	1992	0
668	20250331	100700	258925	1992	1992	1992	1992	0
669	20250331	100600	258925	1992	1992	1992	1992	0
670	20250331	100500	258925	1992	1992	1992	1992	0
671	20250331	100400	258925	1992	1992	1992	1992	0
672	20250331	100300	258925	1992	1992	1992	1992	0
673	20250331	100200	258925	1992	1992	1992	1992	0
674	20250331	100100	258925	1992	1992	1992	1992	0
675	20250331	100000	258925	1992	1992	1992	1992	0
676	20250331	095900	258925	1992	1992	1992	1992	0
677	20250331	095800	258925	1992	1992	1992	1992	0
678	20250331	095700	258925	1992	1992	1992	1992	0
679	20250331	095600	258925	1992	1992	1992	1992	0
680	20250331	095500	258925	1992	1992	1992	1992	0
681	20250331	095400	258925	1992	1992	1992	1992	0
682	20250331	095300	258925	1992	1992	1992	1992	0
683	20250331	095200	258925	1992	1992	1992	1992	0
684	20250331	095100	258925	1992	1992	1992	1992	0
685	20250331	095000	258925	1992	1992	1992	1992	0
686	20250331	094900	258925	1992	1992	1992	1992	0
687	20250331	094800	258925	1992	1992	1992	1992	0
688	20250331	094700	258925	1992	1992	1992	1992	0
689	20250331	094600	258925	1992	1992	1992	1992	0
690	20250331	094500	258925	1992	1992	1992	1992	0
691	20250331	094400	258925	1992	1992	1992	1992	10
692	20250331	094300	239005	1992	1992	1992	1992	0
693	20250331	094200	239005	1992	1992	1992	1992	0
694	20250331	094100	239005	1992	1992	1992	1992	0
695	20250331	094000	239005	1992	1992	1992	1992	0
696	20250331	093900	239005	1992	1992	1992	1992	0
697	20250331	093800	239005	1992	1992	1992	1992	0
698	20250331	093700	239005	1992	1992	1992	1992	0
699	20250331	093600	239005	1992	1992	1992	1992	0
700	20250331	093500	239005	1992	1992	1992	1992	0
701	20250331	093400	239005	1992	1992	1992	1992	0
702	20250331	093300	239005	1992	1992	1992	1992	0
703	20250331	093200	239005	1992	1992	1992	1992	0
704	20250331	093100	239005	1992	1992	1992	1992	0
705	20250331	093000	239005	1992	1992	1992	1992	0
706	20250331	092900	239005	1992	1992	1992	1992	0
707	20250331	092800	239005	1992	1992	1992	1992	0
708	20250331	092700	239005	1992	1992	1992	1992	0
709	20250331	092600	239005	1992	1992	1992	1992	0
710	20250331	092500	239005	1992	1992	1992	1992	0
711	20250331	092400	239005	1992	1992	1992	1992	0
712	20250331	092300	239005	1992	1992	1992	1992	0
713	20250331	092200	239005	1992	1992	1992	1992	0
714	20250331	092100	239005	1992	1992	1992	1992	0
715	20250331	092000	239005	1992	1992	1992	1992	0
716	20250331	091900	239005	1992	1992	1992	1992	0
717	20250331	091800	239005	1992	1992	1992	1992	0
718	20250331	091700	239005	1992	1992	1992	1992	0
719	20250331	091600	239005	1992	1992	1992	1992	1
720	20250331	091500	237013	1990	1990	1990	1990	7
721	20250331	091400	223083	1991	1991	1991	1991	1
722	20250331	091300	221092	1992	1992	1992	1992	0
723	20250331	091200	221092	1992	1992	1992	1992	0
724	20250331	091100	221092	1992	1992	1992	1990	111
725	20250331	091000	0	1995	1995	1995	1995	0
726	20250331	090900	0	1995	1995	1995	1995	0
727	20250331	090800	0	1995	1995	1995	1995	0
728	20250331	090700	0	1995	1995	1995	1995	0
729	20250331	090600	0	1995	1995	1995	1995	0
730	20250331	090500	0	1995	1995	1995	1995	0
731	20250331	090400	0	1995	1995	1995	1995	0
732	20250331	090300	0	1995	1995	1995	1995	0
733	20250331	090200	0	1995	1995	1995	1995	0
734	20250331	090100	0	1995	1995	1995	1995	0
735	20250331	090000	0	1995	1995	1995	1995	0