KissMeData/350520/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	205500	265153942	4080	4080	4080	4080	1581
3	20250331	205400	265153942	4080	4080	4080	4080	0
4	20250331	205300	265153942	4080	4080	4080	4080	0
5	20250331	205200	265153942	4080	4080	4080	4080	0
6	20250331	205100	265153942	4080	4080	4080	4080	0
7	20250331	205000	265153942	4080	4080	4080	4080	0
8	20250331	204900	265153942	4080	4080	4080	4080	0
9	20250331	204800	265153942	4080	4080	4080	4080	0
10	20250331	204700	265153942	4080	4080	4080	4080	0
11	20250331	204600	265153942	4080	4080	4080	4080	0
12	20250331	204500	265153942	4080	4080	4080	4080	0
13	20250331	204400	265153942	4080	4080	4080	4080	0
14	20250331	204300	265153942	4080	4080	4080	4080	0
15	20250331	204200	265153942	4080	4080	4080	4080	0
16	20250331	204100	265153942	4080	4080	4080	4080	0
17	20250331	204000	265153942	4080	4080	4080	4080	0
18	20250331	203900	265153942	4080	4080	4080	4080	0
19	20250331	203800	265153942	4080	4080	4080	4080	0
20	20250331	203700	265153942	4080	4080	4080	4080	0
21	20250331	203600	265153942	4080	4080	4080	4080	0
22	20250331	203500	265153942	4080	4080	4080	4080	0
23	20250331	203400	265153942	4080	4080	4080	4080	0
24	20250331	203300	265153942	4080	4080	4080	4080	0
25	20250331	203200	265153942	4080	4080	4080	4080	0
26	20250331	203100	265153942	4080	4080	4080	4080	0
27	20250331	203000	265153942	4080	4080	4080	4080	0
28	20250331	202900	265153942	4080	4080	4080	4080	0
29	20250331	202800	265153942	4080	4080	4080	4080	0
30	20250331	202700	265153942	4080	4080	4080	4080	0
31	20250331	202600	265153942	4080	4080	4080	4080	0
32	20250331	202500	265153942	4080	4080	4080	4080	1581
33	20250331	202400	265153942	4080	4080	4080	4080	0
34	20250331	202300	265153942	4080	4080	4080	4080	0
35	20250331	202200	265153942	4080	4080	4080	4080	0
36	20250331	202100	265153942	4080	4080	4080	4080	0
37	20250331	202000	265153942	4080	4080	4080	4080	0
38	20250331	201900	265153942	4080	4080	4080	4080	0
39	20250331	201800	265153942	4080	4080	4080	4080	0
40	20250331	201700	265153942	4080	4080	4080	4080	0
41	20250331	201600	265153942	4080	4080	4080	4080	0
42	20250331	201500	265153942	4080	4080	4080	4080	0
43	20250331	201400	265153942	4080	4080	4080	4080	0
44	20250331	201300	265153942	4080	4080	4080	4080	0
45	20250331	201200	265153942	4080	4080	4080	4080	0
46	20250331	201100	265153942	4080	4080	4080	4080	0
47	20250331	201000	265153942	4080	4080	4080	4080	0
48	20250331	200900	265153942	4080	4080	4080	4080	0
49	20250331	200800	265153942	4080	4080	4080	4080	0
50	20250331	200700	265153942	4080	4080	4080	4080	0
51	20250331	200600	265153942	4080	4080	4080	4080	0
52	20250331	200500	265153942	4080	4080	4080	4080	0
53	20250331	200400	265153942	4080	4080	4080	4080	0
54	20250331	200300	265153942	4080	4080	4080	4080	0
55	20250331	200200	265153942	4080	4080	4080	4080	0
56	20250331	200100	265153942	4080	4080	4080	4080	0
57	20250331	200000	265153942	4080	4080	4080	4080	0
58	20250331	195900	265153942	4080	4080	4080	4080	0
59	20250331	195800	265153942	4080	4080	4080	4080	0
60	20250331	195700	265153942	4080	4080	4080	4080	0
61	20250331	195600	265153942	4080	4080	4080	4080	0
62	20250331	195500	265153942	4080	4080	4080	4080	1581
63	20250331	195400	265153942	4080	4080	4080	4080	0
64	20250331	195300	265153942	4080	4080	4080	4080	0
65	20250331	195200	265153942	4080	4080	4080	4080	0
66	20250331	195100	265153942	4080	4080	4080	4080	0
67	20250331	195000	265153942	4080	4080	4080	4080	0
68	20250331	194900	265153942	4080	4080	4080	4080	0
69	20250331	194800	265153942	4080	4080	4080	4080	0
70	20250331	194700	265153942	4080	4080	4080	4080	0
71	20250331	194600	265153942	4080	4080	4080	4080	0
72	20250331	194500	265153942	4080	4080	4080	4080	0
73	20250331	194400	265153942	4080	4080	4080	4080	0
74	20250331	194300	265153942	4080	4080	4080	4080	0
75	20250331	194200	265153942	4080	4080	4080	4080	0
76	20250331	194100	265153942	4080	4080	4080	4080	0
77	20250331	194000	265153942	4080	4080	4080	4080	0
78	20250331	193900	265153942	4080	4080	4080	4080	0
79	20250331	193800	265153942	4080	4080	4080	4080	0
80	20250331	193700	265153942	4080	4080	4080	4080	0
81	20250331	193600	265153942	4080	4080	4080	4080	0
82	20250331	193500	265153942	4080	4080	4080	4080	0
83	20250331	193400	265153942	4080	4080	4080	4080	0
84	20250331	193300	265153942	4080	4080	4080	4080	0
85	20250331	193200	265153942	4080	4080	4080	4080	0
86	20250331	193100	265153942	4080	4080	4080	4080	0
87	20250331	193000	265153942	4080	4080	4080	4080	0
88	20250331	192900	265153942	4080	4080	4080	4080	0
89	20250331	192800	265153942	4080	4080	4080	4080	0
90	20250331	192700	265153942	4080	4080	4080	4080	0
91	20250331	192600	265153942	4080	4080	4080	4080	0
92	20250331	192500	265153942	4080	4080	4080	4080	1581
93	20250331	192400	265153942	4080	4080	4080	4080	0
94	20250331	192300	265153942	4080	4080	4080	4080	0
95	20250331	192200	265153942	4080	4080	4080	4080	0
96	20250331	192100	265153942	4080	4080	4080	4080	0
97	20250331	192000	265153942	4080	4080	4080	4080	0
98	20250331	191900	265153942	4080	4080	4080	4080	0
99	20250331	191800	265153942	4080	4080	4080	4080	0
100	20250331	191700	265153942	4080	4080	4080	4080	0
101	20250331	191600	265153942	4080	4080	4080	4080	0
102	20250331	191500	265153942	4080	4080	4080	4080	0
103	20250331	191400	265153942	4080	4080	4080	4080	0
104	20250331	191300	265153942	4080	4080	4080	4080	0
105	20250331	191200	265153942	4080	4080	4080	4080	0
106	20250331	191100	265153942	4080	4080	4080	4080	0
107	20250331	191000	265153942	4080	4080	4080	4080	0
108	20250331	190900	265153942	4080	4080	4080	4080	0
109	20250331	190800	265153942	4080	4080	4080	4080	0
110	20250331	190700	265153942	4080	4080	4080	4080	0
111	20250331	190600	265153942	4080	4080	4080	4080	0
112	20250331	190500	265153942	4080	4080	4080	4080	0
113	20250331	190400	265153942	4080	4080	4080	4080	0
114	20250331	190300	265153942	4080	4080	4080	4080	0
115	20250331	190200	265153942	4080	4080	4080	4080	0
116	20250331	190100	265153942	4080	4080	4080	4080	0
117	20250331	190000	265153942	4080	4080	4080	4080	0
118	20250331	185900	265153942	4080	4080	4080	4080	0
119	20250331	185800	265153942	4080	4080	4080	4080	0
120	20250331	185700	265153942	4080	4080	4080	4080	0
121	20250331	185600	265153942	4080	4080	4080	4080	0
122	20250331	185500	265153942	4080	4080	4080	4080	1581
123	20250331	185400	265153942	4080	4080	4080	4080	0
124	20250331	185300	265153942	4080	4080	4080	4080	0
125	20250331	185200	265153942	4080	4080	4080	4080	0
126	20250331	185100	265153942	4080	4080	4080	4080	0
127	20250331	185000	265153942	4080	4080	4080	4080	0
128	20250331	184900	265153942	4080	4080	4080	4080	0
129	20250331	184800	265153942	4080	4080	4080	4080	0
130	20250331	184700	265153942	4080	4080	4080	4080	0
131	20250331	184600	265153942	4080	4080	4080	4080	0
132	20250331	184500	265153942	4080	4080	4080	4080	0
133	20250331	184400	265153942	4080	4080	4080	4080	0
134	20250331	184300	265153942	4080	4080	4080	4080	0
135	20250331	184200	265153942	4080	4080	4080	4080	0
136	20250331	184100	265153942	4080	4080	4080	4080	0
137	20250331	184000	265153942	4080	4080	4080	4080	0
138	20250331	183900	265153942	4080	4080	4080	4080	0
139	20250331	183800	265153942	4080	4080	4080	4080	0
140	20250331	183700	265153942	4080	4080	4080	4080	0
141	20250331	183600	265153942	4080	4080	4080	4080	0
142	20250331	183500	265153942	4080	4080	4080	4080	0
143	20250331	183400	265153942	4080	4080	4080	4080	0
144	20250331	183300	265153942	4080	4080	4080	4080	0
145	20250331	183200	265153942	4080	4080	4080	4080	0
146	20250331	183100	265153942	4080	4080	4080	4080	0
147	20250331	183000	265153942	4080	4080	4080	4080	0
148	20250331	182900	265153942	4080	4080	4080	4080	0
149	20250331	182800	265153942	4080	4080	4080	4080	0
150	20250331	182700	265153942	4080	4080	4080	4080	0
151	20250331	182600	265153942	4080	4080	4080	4080	0
152	20250331	182500	265153942	4080	4080	4080	4080	1581
153	20250331	182400	265153942	4080	4080	4080	4080	0
154	20250331	182300	265153942	4080	4080	4080	4080	0
155	20250331	182200	265153942	4080	4080	4080	4080	0
156	20250331	182100	265153942	4080	4080	4080	4080	0
157	20250331	182000	265153942	4080	4080	4080	4080	0
158	20250331	181900	265153942	4080	4080	4080	4080	0
159	20250331	181800	265153942	4080	4080	4080	4080	0
160	20250331	181700	265153942	4080	4080	4080	4080	0
161	20250331	181600	265153942	4080	4080	4080	4080	0
162	20250331	181500	265153942	4080	4080	4080	4080	0
163	20250331	181400	265153942	4080	4080	4080	4080	0
164	20250331	181300	265153942	4080	4080	4080	4080	0
165	20250331	181200	265153942	4080	4080	4080	4080	0
166	20250331	181100	265153942	4080	4080	4080	4080	0
167	20250331	181000	265153942	4080	4080	4080	4080	0
168	20250331	180900	265153942	4080	4080	4080	4080	0
169	20250331	180800	265153942	4080	4080	4080	4080	0
170	20250331	180700	265153942	4080	4080	4080	4080	0
171	20250331	180600	265153942	4080	4080	4080	4080	0
172	20250331	180500	265153942	4080	4080	4080	4080	0
173	20250331	180400	265153942	4080	4080	4080	4080	0
174	20250331	180300	265153942	4080	4080	4080	4080	0
175	20250331	180200	265153942	4080	4080	4080	4080	0
176	20250331	180100	265153942	4080	4080	4080	4080	0
177	20250331	180000	265153942	4080	4080	4080	4080	0
178	20250331	175900	265153942	4080	4080	4080	4080	0
179	20250331	175800	265153942	4080	4080	4080	4080	0
180	20250331	175700	265153942	4080	4080	4080	4080	0
181	20250331	175600	265153942	4080	4080	4080	4080	0
182	20250331	175500	265153942	4080	4080	4080	4080	1581
183	20250331	175400	265153942	4080	4080	4080	4080	0
184	20250331	175300	265153942	4080	4080	4080	4080	0
185	20250331	175200	265153942	4080	4080	4080	4080	0
186	20250331	175100	265153942	4080	4080	4080	4080	0
187	20250331	175000	265153942	4080	4080	4080	4080	0
188	20250331	174900	265153942	4080	4080	4080	4080	0
189	20250331	174800	265153942	4080	4080	4080	4080	0
190	20250331	174700	265153942	4080	4080	4080	4080	0
191	20250331	174600	265153942	4080	4080	4080	4080	0
192	20250331	174500	265153942	4080	4080	4080	4080	0
193	20250331	174400	265153942	4080	4080	4080	4080	0
194	20250331	174300	265153942	4080	4080	4080	4080	0
195	20250331	174200	265153942	4080	4080	4080	4080	0
196	20250331	174100	265153942	4080	4080	4080	4080	0
197	20250331	174000	265153942	4080	4080	4080	4080	0
198	20250331	173900	265153942	4080	4080	4080	4080	0
199	20250331	173800	265153942	4080	4080	4080	4080	0
200	20250331	173700	265153942	4080	4080	4080	4080	0
201	20250331	173600	265153942	4080	4080	4080	4080	0
202	20250331	173500	265153942	4080	4080	4080	4080	0
203	20250331	173400	265153942	4080	4080	4080	4080	0
204	20250331	173300	265153942	4080	4080	4080	4080	0
205	20250331	173200	265153942	4080	4080	4080	4080	0
206	20250331	173100	265153942	4080	4080	4080	4080	0
207	20250331	173000	265153942	4080	4080	4080	4080	0
208	20250331	172900	265153942	4080	4080	4080	4080	0
209	20250331	172800	265153942	4080	4080	4080	4080	0
210	20250331	172700	265153942	4080	4080	4080	4080	0
211	20250331	172600	265153942	4080	4080	4080	4080	0
212	20250331	172500	265153942	4080	4080	4080	4080	1581
213	20250331	172400	265153942	4080	4080	4080	4080	0
214	20250331	172300	265153942	4080	4080	4080	4080	0
215	20250331	172200	265153942	4080	4080	4080	4080	0
216	20250331	172100	265153942	4080	4080	4080	4080	0
217	20250331	172000	265153942	4080	4080	4080	4080	0
218	20250331	171900	265153942	4080	4080	4080	4080	0
219	20250331	171800	265153942	4080	4080	4080	4080	0
220	20250331	171700	265153942	4080	4080	4080	4080	0
221	20250331	171600	265153942	4080	4080	4080	4080	0
222	20250331	171500	265153942	4080	4080	4080	4080	0
223	20250331	171400	265153942	4080	4080	4080	4080	0
224	20250331	171300	265153942	4080	4080	4080	4080	0
225	20250331	171200	265153942	4080	4080	4080	4080	0
226	20250331	171100	265153942	4080	4080	4080	4080	0
227	20250331	171000	265153942	4080	4080	4080	4080	0
228	20250331	170900	265153942	4080	4080	4080	4080	0
229	20250331	170800	265153942	4080	4080	4080	4080	0
230	20250331	170700	265153942	4080	4080	4080	4080	0
231	20250331	170600	265153942	4080	4080	4080	4080	0
232	20250331	170500	265153942	4080	4080	4080	4080	0
233	20250331	170400	265153942	4080	4080	4080	4080	0
234	20250331	170300	265153942	4080	4080	4080	4080	0
235	20250331	170200	265153942	4080	4080	4080	4080	0
236	20250331	170100	265153942	4080	4080	4080	4080	0
237	20250331	170000	265153942	4080	4080	4080	4080	0
238	20250331	165900	265153942	4080	4080	4080	4080	0
239	20250331	165800	265153942	4080	4080	4080	4080	0
240	20250331	165700	265153942	4080	4080	4080	4080	0
241	20250331	165600	265153942	4080	4080	4080	4080	0
242	20250331	165500	265153942	4080	4080	4080	4080	1581
243	20250331	165400	265153942	4080	4080	4080	4080	0
244	20250331	165300	265153942	4080	4080	4080	4080	0
245	20250331	165200	265153942	4080	4080	4080	4080	0
246	20250331	165100	265153942	4080	4080	4080	4080	0
247	20250331	165000	265153942	4080	4080	4080	4080	0
248	20250331	164900	265153942	4080	4080	4080	4080	0
249	20250331	164800	265153942	4080	4080	4080	4080	0
250	20250331	164700	265153942	4080	4080	4080	4080	0
251	20250331	164600	265153942	4080	4080	4080	4080	0
252	20250331	164500	265153942	4080	4080	4080	4080	0
253	20250331	164400	265153942	4080	4080	4080	4080	0
254	20250331	164300	265153942	4080	4080	4080	4080	0
255	20250331	164200	265153942	4080	4080	4080	4080	0
256	20250331	164100	265153942	4080	4080	4080	4080	0
257	20250331	164000	265153942	4080	4080	4080	4080	0
258	20250331	163900	265153942	4080	4080	4080	4080	0
259	20250331	163800	265153942	4080	4080	4080	4080	0
260	20250331	163700	265153942	4080	4080	4080	4080	0
261	20250331	163600	265153942	4080	4080	4080	4080	0
262	20250331	163500	265153942	4080	4080	4080	4080	0
263	20250331	163400	265153942	4080	4080	4080	4080	0
264	20250331	163300	265153942	4080	4080	4080	4080	0
265	20250331	163200	265153942	4080	4080	4080	4080	0
266	20250331	163100	265153942	4080	4080	4080	4080	0
267	20250331	163000	265153942	4080	4080	4080	4080	0
268	20250331	162900	265153942	4080	4080	4080	4080	0
269	20250331	162800	265153942	4080	4080	4080	4080	0
270	20250331	162700	265153942	4080	4080	4080	4080	0
271	20250331	162600	265153942	4080	4080	4080	4080	0
272	20250331	162500	265153942	4080	4080	4080	4080	1581
273	20250331	162400	265153942	4080	4080	4080	4080	0
274	20250331	162300	265153942	4080	4080	4080	4080	0
275	20250331	162200	265153942	4080	4080	4080	4080	0
276	20250331	162100	265153942	4080	4080	4080	4080	0
277	20250331	162000	265153942	4080	4080	4080	4080	0
278	20250331	161900	265153942	4080	4080	4080	4080	0
279	20250331	161800	265153942	4080	4080	4080	4080	0
280	20250331	161700	265153942	4080	4080	4080	4080	0
281	20250331	161600	265153942	4080	4080	4080	4080	0
282	20250331	161500	265153942	4080	4080	4080	4080	0
283	20250331	161400	265153942	4080	4080	4080	4080	0
284	20250331	161300	265153942	4080	4080	4080	4080	0
285	20250331	161200	265153942	4080	4080	4080	4080	0
286	20250331	161100	265153942	4080	4080	4080	4080	0
287	20250331	161000	265153942	4080	4080	4080	4080	0
288	20250331	160900	265153942	4080	4080	4080	4080	0
289	20250331	160800	265153942	4080	4080	4080	4080	0
290	20250331	160700	265153942	4080	4080	4080	4080	0
291	20250331	160600	265153942	4080	4080	4080	4080	0
292	20250331	160500	265153942	4080	4080	4080	4080	0
293	20250331	160400	265153942	4080	4080	4080	4080	0
294	20250331	160300	265153942	4080	4080	4080	4080	0
295	20250331	160200	265153942	4080	4080	4080	4080	0
296	20250331	160100	265153942	4080	4080	4080	4080	0
297	20250331	160000	265153942	4080	4080	4080	4080	0
298	20250331	155900	265153942	4080	4080	4080	4080	0
299	20250331	155800	265153942	4080	4080	4080	4080	0
300	20250331	155700	265153942	4080	4080	4080	4080	0
301	20250331	155600	265153942	4080	4080	4080	4080	0
302	20250331	155500	265153942	4080	4080	4080	4080	1581
303	20250331	155400	265153942	4080	4080	4080	4080	0
304	20250331	155300	265153942	4080	4080	4080	4080	0
305	20250331	155200	265153942	4080	4080	4080	4080	0
306	20250331	155100	265153942	4080	4080	4080	4080	0
307	20250331	155000	265153942	4080	4080	4080	4080	0
308	20250331	154900	265153942	4080	4080	4080	4080	0
309	20250331	154800	265153942	4080	4080	4080	4080	0
310	20250331	154700	265153942	4080	4080	4080	4080	0
311	20250331	154600	265153942	4080	4080	4080	4080	0
312	20250331	154500	265153942	4080	4080	4080	4080	0
313	20250331	154400	265153942	4080	4080	4080	4080	0
314	20250331	154300	265153942	4080	4080	4080	4080	0
315	20250331	154200	265153942	4080	4080	4080	4080	0
316	20250331	154100	265153942	4080	4080	4080	4080	0
317	20250331	154000	265153942	4080	4080	4080	4080	0
318	20250331	153900	265153942	4080	4080	4080	4080	0
319	20250331	153800	265153942	4080	4080	4080	4080	0
320	20250331	153700	265153942	4080	4080	4080	4080	0
321	20250331	153600	265153942	4080	4080	4080	4080	0
322	20250331	153500	265153942	4080	4080	4080	4080	0
323	20250331	153400	265153942	4080	4080	4080	4080	0
324	20250331	153300	265153942	4080	4080	4080	4080	0
325	20250331	153200	265153942	4080	4080	4080	4080	0
326	20250331	153100	265153942	4080	4080	4080	4080	0
327	20250331	153000	265153942	4080	4080	4080	4080	1581
328	20250331	152900	258703462	4090	4090	4090	4090	0
329	20250331	152800	258703462	4090	4090	4090	4090	0
330	20250331	152700	258703462	4090	4090	4090	4090	0
331	20250331	152600	258703462	4090	4090	4090	4090	0
332	20250331	152500	258703462	4090	4090	4090	4090	0
333	20250331	152400	258703462	4090	4090	4090	4090	0
334	20250331	152300	258703462	4090	4090	4090	4090	0
335	20250331	152200	258703462	4090	4090	4090	4090	0
336	20250331	152100	258703462	4090	4090	4090	4090	0
337	20250331	152000	258703462	4090	4090	4090	4090	0
338	20250331	151900	258703462	4090	4090	4090	4090	0
339	20250331	151800	258703462	4090	4090	4090	4090	0
340	20250331	151700	258703462	4090	4090	4090	4090	5
341	20250331	151600	258683012	4085	4085	4085	4085	1664
342	20250331	151500	251885572	4085	4085	4085	4085	362
343	20250331	151400	250406802	4085	4090	4090	4085	5004
344	20250331	151300	229965442	4090	4090	4090	4090	0
345	20250331	151200	229965442	4090	4090	4090	4090	0
346	20250331	151100	229965442	4090	4090	4090	4090	5
347	20250331	151000	229944992	4085	4085	4085	4085	2000
348	20250331	150900	221774992	4090	4090	4090	4090	0
349	20250331	150800	221774992	4090	4090	4090	4090	4
350	20250331	150700	221758632	4090	4090	4090	4090	0
351	20250331	150600	221758632	4090	4090	4090	4090	5
352	20250331	150500	221738182	4090	4090	4090	4090	0
353	20250331	150400	221738182	4090	4090	4090	4090	0
354	20250331	150300	221738182	4090	4090	4090	4090	4
355	20250331	150200	221721822	4090	4090	4090	4090	0
356	20250331	150100	221721822	4090	4090	4090	4090	1
357	20250331	150000	221717732	4090	4090	4090	4090	5
358	20250331	145900	221697282	4085	4085	4085	4085	0
359	20250331	145800	221697282	4085	4085	4090	4085	4248
360	20250331	145700	204344182	4085	4085	4085	4085	310
361	20250331	145600	203077832	4090	4090	4090	4090	0
362	20250331	145500	203077832	4090	4085	4090	4085	892
363	20250331	145400	199433987	4085	4085	4085	4085	1000
364	20250331	145300	195348987	4085	4085	4085	4085	0
365	20250331	145200	195348987	4085	4090	4090	4085	1004
366	20250331	145100	191247627	4085	4090	4090	4085	1010
367	20250331	145000	187121727	4085	4090	4090	4085	1010
368	20250331	144900	182995852	4090	4090	4090	4090	0
369	20250331	144800	182995852	4090	4090	4090	4090	0
370	20250331	144700	182995852	4090	4090	4090	4090	4
371	20250331	144600	182979492	4090	4090	4090	4090	0
372	20250331	144500	182979492	4090	4090	4090	4090	0
373	20250331	144400	182979492	4090	4090	4090	4090	5
374	20250331	144300	182959042	4090	4090	4090	4090	0
375	20250331	144200	182959042	4090	4090	4090	4090	4
376	20250331	144100	182942682	4090	4090	4090	4090	0
377	20250331	144000	182942682	4090	4090	4090	4090	0
378	20250331	143900	182942682	4090	4090	4090	4090	5
379	20250331	143800	182922232	4090	4090	4090	4090	0
380	20250331	143700	182922232	4090	4090	4090	4090	0
381	20250331	143600	182922232	4090	4090	4090	4090	8
382	20250331	143500	182889512	4090	4090	4090	4090	0
383	20250331	143400	182889512	4090	4090	4090	4090	5
384	20250331	143300	182869062	4090	4090	4090	4090	514
385	20250331	143200	180766802	4090	4090	4090	4090	516
386	20250331	143100	178656362	4090	4090	4090	4090	4
387	20250331	143000	178640002	4090	4090	4090	4090	0
388	20250331	142900	178640002	4090	4090	4090	4090	0
389	20250331	142800	178640002	4090	4090	4090	4090	10
390	20250331	142700	178599102	4090	4090	4090	4090	0
391	20250331	142600	178599102	4090	4090	4090	4090	4
392	20250331	142500	178582742	4090	4090	4090	4090	0
393	20250331	142400	178582742	4090	4090	4090	4090	0
394	20250331	142300	178582742	4090	4090	4090	4090	5
395	20250331	142200	178562292	4090	4090	4090	4090	0
396	20250331	142100	178562292	4090	4090	4090	4090	0
397	20250331	142000	178562292	4090	4090	4090	4090	4
398	20250331	141900	178545932	4090	4090	4090	4090	0
399	20250331	141800	178545932	4090	4090	4090	4090	0
400	20250331	141700	178545932	4090	4090	4090	4090	5
401	20250331	141600	178525482	4090	4090	4090	4090	0
402	20250331	141500	178525482	4090	4090	4090	4090	4
403	20250331	141400	178509122	4090	4090	4090	4090	0
404	20250331	141300	178509122	4090	4090	4090	4090	0
405	20250331	141200	178509122	4090	4090	4090	4090	5
406	20250331	141100	178488672	4085	4085	4085	4085	1037
407	20250331	141000	174252527	4090	4090	4090	4090	0
408	20250331	140900	174252527	4090	4085	4090	4085	13
409	20250331	140800	174199402	4090	4090	4090	4090	0
410	20250331	140700	174199402	4090	4090	4090	4090	5
411	20250331	140600	174178952	4090	4090	4090	4090	0
412	20250331	140500	174178952	4090	4090	4090	4090	0
413	20250331	140400	174178952	4090	4090	4090	4090	4
414	20250331	140300	174162592	4085	4085	4085	4085	3000
415	20250331	140200	161907592	4090	4090	4090	4090	0
416	20250331	140100	161907592	4090	4090	4090	4090	21
417	20250331	140000	161821702	4095	4095	4095	4095	0
418	20250331	135900	161821702	4095	4095	4095	4095	4
419	20250331	135800	161805322	4095	4095	4095	4095	0
420	20250331	135700	161805322	4095	4095	4095	4095	0
421	20250331	135600	161805322	4095	4095	4095	4095	4
422	20250331	135500	161788942	4095	4095	4095	4095	0
423	20250331	135400	161788942	4095	4095	4095	4095	0
424	20250331	135300	161788942	4095	4095	4095	4095	4
425	20250331	135200	161772562	4085	4085	4085	4085	0
426	20250331	135100	161772562	4085	4085	4085	4085	0
427	20250331	135000	161772562	4085	4085	4085	4085	0
428	20250331	134900	161772562	4085	4085	4085	4085	0
429	20250331	134800	161772562	4085	4085	4085	4085	4
430	20250331	134700	161756222	4085	4085	4085	4085	0
431	20250331	134600	161756222	4085	4090	4090	4085	12102
432	20250331	134500	112319542	4095	4095	4095	4095	4
433	20250331	134400	112303162	4095	4095	4095	4095	0
434	20250331	134300	112303162	4095	4095	4095	4095	4
435	20250331	134200	112286782	4095	4095	4095	4095	0
436	20250331	134100	112286782	4095	4095	4095	4095	0
437	20250331	134000	112286782	4095	4095	4095	4095	4
438	20250331	133900	112270402	4085	4090	4090	4085	1703
439	20250331	133800	105313627	4085	4085	4085	4085	0
440	20250331	133700	105313627	4085	4085	4085	4085	0
441	20250331	133600	105313627	4085	4090	4090	4085	4834
442	20250331	133500	85566732	4095	4095	4095	4095	4
443	20250331	133400	85550352	4095	4095	4095	4095	0
444	20250331	133300	85550352	4095	4095	4095	4095	0
445	20250331	133200	85550352	4095	4095	4095	4095	4
446	20250331	133100	85533972	4090	4090	4090	4090	0
447	20250331	133000	85533972	4090	4090	4090	4090	0
448	20250331	132900	85533972	4090	4090	4090	4090	3
449	20250331	132800	85521702	4085	4085	4085	4085	0
450	20250331	132700	85521702	4085	4085	4085	4085	1101
451	20250331	132600	81024117	4085	4085	4085	4085	4
452	20250331	132500	81007777	4085	4085	4085	4085	0
453	20250331	132400	81007777	4085	4085	4085	4085	4
454	20250331	132300	80991437	4080	4080	4080	4080	0
455	20250331	132200	80991437	4080	4080	4080	4080	0
456	20250331	132100	80991437	4080	4085	4085	4080	54
457	20250331	132000	80771097	4080	4080	4080	4080	0
458	20250331	131900	80771097	4080	4080	4080	4080	20
459	20250331	131800	80689497	4085	4085	4085	4085	4
460	20250331	131700	80673157	4080	4080	4080	4080	50
461	20250331	131600	80469157	4085	4085	4085	4085	4
462	20250331	131500	80452817	4085	4085	4085	4085	0
463	20250331	131400	80452817	4085	4085	4085	4085	0
464	20250331	131300	80452817	4085	4085	4085	4085	4
465	20250331	131200	80436477	4085	4085	4085	4085	0
466	20250331	131100	80436477	4085	4085	4085	4085	12
467	20250331	131000	80387457	4090	4090	4090	4090	4
468	20250331	130900	80371097	4085	4085	4085	4085	102
469	20250331	130800	79954427	4090	4090	4090	4090	4
470	20250331	130700	79938067	4090	4090	4090	4090	0
471	20250331	130600	79938067	4090	4090	4090	4090	0
472	20250331	130500	79938067	4090	4090	4090	4090	4
473	20250331	130400	79921707	4090	4090	4090	4090	0
474	20250331	130300	79921707	4090	4090	4090	4090	0
475	20250331	130200	79921707	4090	4090	4090	4090	4
476	20250331	130100	79905347	4090	4090	4090	4090	0
477	20250331	130000	79905347	4090	4090	4090	4090	4
478	20250331	125900	79888987	4090	4090	4090	4090	0
479	20250331	125800	79888987	4090	4090	4090	4090	0
480	20250331	125700	79888987	4090	4090	4090	4090	4
481	20250331	125600	79872627	4090	4090	4090	4090	0
482	20250331	125500	79872627	4090	4090	4090	4090	0
483	20250331	125400	79872627	4090	4090	4090	4090	4
484	20250331	125300	79856267	4090	4090	4090	4090	0
485	20250331	125200	79856267	4090	4090	4090	4090	4
486	20250331	125100	79839907	4090	4090	4090	4090	0
487	20250331	125000	79839907	4090	4090	4090	4090	0
488	20250331	124900	79839907	4090	4090	4090	4090	4
489	20250331	124800	79823547	4090	4090	4090	4090	0
490	20250331	124700	79823547	4090	4090	4090	4090	0
491	20250331	124600	79823547	4090	4090	4090	4090	4
492	20250331	124500	79807187	4090	4090	4090	4090	10
493	20250331	124400	79766287	4095	4095	4095	4095	4
494	20250331	124300	79749907	4095	4095	4095	4095	0
495	20250331	124200	79749907	4095	4095	4095	4095	0
496	20250331	124100	79749907	4095	4095	4095	4095	4
497	20250331	124000	79733527	4095	4095	4095	4095	0
498	20250331	123900	79733527	4095	4095	4095	4095	0
499	20250331	123800	79733527	4095	4095	4095	4095	4
500	20250331	123700	79717147	4095	4095	4095	4095	0
501	20250331	123600	79717147	4095	4095	4095	4095	0
502	20250331	123500	79717147	4095	4095	4095	4095	4
503	20250331	123400	79700767	4095	4095	4095	4095	0
504	20250331	123300	79700767	4095	4095	4095	4095	4
505	20250331	123200	79684387	4095	4095	4095	4095	0
506	20250331	123100	79684387	4095	4095	4095	4095	0
507	20250331	123000	79684387	4095	4095	4095	4095	4
508	20250331	122900	79668007	4095	4095	4095	4095	0
509	20250331	122800	79668007	4095	4095	4095	4095	0
510	20250331	122700	79668007	4095	4095	4095	4095	4
511	20250331	122600	79651627	4095	4095	4095	4095	0
512	20250331	122500	79651627	4095	4095	4095	4095	4
513	20250331	122400	79635247	4095	4095	4095	4095	0
514	20250331	122300	79635247	4095	4095	4095	4095	0
515	20250331	122200	79635247	4095	4095	4095	4095	4
516	20250331	122100	79618867	4095	4095	4095	4095	0
517	20250331	122000	79618867	4095	4095	4095	4095	0
518	20250331	121900	79618867	4095	4095	4095	4095	4
519	20250331	121800	79602487	4095	4095	4095	4095	0
520	20250331	121700	79602487	4095	4095	4095	4095	4
521	20250331	121600	79586107	4095	4095	4095	4095	0
522	20250331	121500	79586107	4095	4095	4095	4095	0
523	20250331	121400	79586107	4095	4095	4095	4095	4
524	20250331	121300	79569727	4090	4090	4090	4090	0
525	20250331	121200	79569727	4090	4090	4090	4090	0
526	20250331	121100	79569727	4090	4090	4090	4090	0
527	20250331	121000	79569727	4090	4090	4090	4090	343
528	20250331	120900	78166857	4095	4095	4095	4095	4
529	20250331	120800	78150477	4090	4090	4090	4090	0
530	20250331	120700	78150477	4090	4090	4090	4090	0
531	20250331	120600	78150477	4090	4090	4090	4090	3
532	20250331	120500	78138207	4085	4085	4085	4085	0
533	20250331	120400	78138207	4085	4085	4085	4085	0
534	20250331	120300	78138207	4085	4085	4085	4085	1020
535	20250331	120200	73971507	4080	4090	4090	4080	4000
536	20250331	120100	57637052	4095	4100	4100	4095	59
537	20250331	120000	57395427	4100	4100	4100	4100	0
538	20250331	115900	57395427	4100	4100	4100	4100	0
539	20250331	115800	57395427	4100	4100	4100	4100	4
540	20250331	115700	57379027	4100	4100	4100	4100	0
541	20250331	115600	57379027	4100	4100	4100	4100	0
542	20250331	115500	57379027	4100	4100	4100	4100	4
543	20250331	115400	57362627	4100	4100	4100	4100	0
544	20250331	115300	57362627	4100	4100	4100	4100	4
545	20250331	115200	57346227	4100	4100	4100	4100	50
546	20250331	115100	57141227	4100	4100	4100	4100	0
547	20250331	115000	57141227	4100	4100	4100	4100	4
548	20250331	114900	57124827	4097	4097	4097	4097	0
549	20250331	114800	57124827	4097	4097	4097	4097	1
550	20250331	114700	57120730	4100	4100	4100	4100	4
551	20250331	114600	57104330	4100	4100	4100	4100	0
552	20250331	114500	57104330	4100	4100	4100	4100	4
553	20250331	114400	57087930	4100	4100	4100	4100	0
554	20250331	114300	57087930	4100	4100	4100	4100	0
555	20250331	114200	57087930	4100	4100	4100	4100	4
556	20250331	114100	57071530	4100	4100	4100	4100	0
557	20250331	114000	57071530	4100	4100	4100	4100	0
558	20250331	113900	57071530	4100	4100	4100	4100	4
559	20250331	113800	57055130	4100	4100	4100	4100	0
560	20250331	113700	57055130	4100	4100	4100	4100	0
561	20250331	113600	57055130	4100	4100	4100	4100	4
562	20250331	113500	57038730	4100	4100	4100	4100	0
563	20250331	113400	57038730	4100	4100	4100	4100	4
564	20250331	113300	57022330	4100	4100	4100	4100	0
565	20250331	113200	57022330	4100	4100	4100	4100	0
566	20250331	113100	57022330	4100	4100	4100	4100	4
567	20250331	113000	57005930	4095	4095	4095	4095	0
568	20250331	112900	57005930	4095	4095	4095	4095	0
569	20250331	112800	57005930	4095	4095	4095	4095	3
570	20250331	112700	56993645	4085	4085	4085	4085	0
571	20250331	112600	56993645	4085	4085	4085	4085	0
572	20250331	112500	56993645	4085	4085	4085	4085	1000
573	20250331	112400	52908645	4090	4090	4090	4090	0
574	20250331	112300	52908645	4090	4090	4090	4090	3102
575	20250331	112200	40221465	4090	4090	4090	4090	0
576	20250331	112100	40221465	4090	4090	4090	4090	0
577	20250331	112000	40221465	4090	4090	4090	4090	4
578	20250331	111900	40205105	4090	4090	4090	4090	0
579	20250331	111800	40205105	4090	4090	4090	4090	4
580	20250331	111700	40188745	4090	4090	4090	4090	0
581	20250331	111600	40188745	4090	4090	4090	4090	0
582	20250331	111500	40188745	4090	4090	4090	4090	4
583	20250331	111400	40172385	4090	4090	4090	4090	0
584	20250331	111300	40172385	4090	4090	4090	4090	0
585	20250331	111200	40172385	4090	4090	4090	4090	4
586	20250331	111100	40156025	4090	4090	4090	4090	0
587	20250331	111000	40156025	4090	4090	4090	4090	4
588	20250331	110900	40139665	4090	4090	4090	4090	0
589	20250331	110800	40139665	4090	4090	4090	4090	0
590	20250331	110700	40139665	4090	4090	4090	4090	4
591	20250331	110600	40123305	4090	4090	4090	4090	0
592	20250331	110500	40123305	4090	4090	4090	4090	0
593	20250331	110400	40123305	4090	4090	4090	4090	4
594	20250331	110300	40106945	4090	4090	4090	4090	0
595	20250331	110200	40106945	4090	4090	4090	4090	4
596	20250331	110100	40090585	4090	4090	4090	4090	27
597	20250331	110000	39980155	4090	4090	4090	4090	0
598	20250331	105900	39980155	4090	4090	4090	4090	4
599	20250331	105800	39963795	4090	4090	4090	4090	0
600	20250331	105700	39963795	4090	4090	4090	4090	400
601	20250331	105600	38327795	4090	4090	4090	4090	4
602	20250331	105500	38311435	4090	4090	4090	4090	0
603	20250331	105400	38311435	4090	4090	4090	4090	4
604	20250331	105300	38295075	4085	4085	4085	4085	0
605	20250331	105200	38295075	4085	4085	4085	4085	1
606	20250331	105100	38290990	4090	4090	4090	4090	4
607	20250331	105000	38274630	4090	4090	4090	4090	0
608	20250331	104900	38274630	4090	4090	4090	4090	0
609	20250331	104800	38274630	4090	4090	4090	4090	0
610	20250331	104700	38274630	4090	4090	4090	4090	0
611	20250331	104600	38274630	4090	4090	4090	4090	0
612	20250331	104500	38274630	4090	4090	4090	4090	0
613	20250331	104400	38274630	4090	4090	4090	4090	0
614	20250331	104300	38274630	4090	4090	4090	4090	0
615	20250331	104200	38274630	4090	4090	4090	4090	0
616	20250331	104100	38274630	4090	4090	4090	4090	0
617	20250331	104000	38274630	4090	4090	4090	4090	0
618	20250331	103900	38274630	4090	4090	4090	4090	0
619	20250331	103800	38274630	4090	4090	4090	4090	0
620	20250331	103700	38274630	4090	4090	4090	4090	0
621	20250331	103600	38274630	4090	4090	4090	4090	0
622	20250331	103500	38274630	4090	4090	4090	4090	0
623	20250331	103400	38274630	4090	4090	4090	4090	0
624	20250331	103300	38274630	4090	4090	4090	4090	0
625	20250331	103200	38274630	4090	4090	4090	4090	0
626	20250331	103100	38274630	4090	4090	4090	4090	1
627	20250331	103000	38270540	4090	4090	4090	4090	7
628	20250331	102900	38241910	4090	4090	4090	4090	0
629	20250331	102800	38241910	4090	4090	4090	4090	0
630	20250331	102700	38241910	4090	4090	4090	4090	0
631	20250331	102600	38241910	4090	4090	4090	4090	0
632	20250331	102500	38241910	4090	4090	4090	4090	0
633	20250331	102400	38241910	4090	4090	4090	4090	0
634	20250331	102300	38241910	4090	4087	4090	4085	110
635	20250331	102200	37792500	4090	4090	4090	4090	33
636	20250331	102100	37657530	4085	4085	4085	4085	0
637	20250331	102000	37657530	4085	4085	4085	4085	0
638	20250331	101900	37657530	4085	4085	4085	4085	2
639	20250331	101800	37649360	4085	4085	4085	4085	0
640	20250331	101700	37649360	4085	4085	4085	4085	42
641	20250331	101600	37477790	4085	4085	4085	4085	488
642	20250331	101500	35484310	4090	4090	4090	4090	0
643	20250331	101400	35484310	4090	4090	4090	4090	490
644	20250331	101300	33480210	4090	4090	4090	4090	0
645	20250331	101200	33480210	4090	4090	4090	4090	0
646	20250331	101100	33480210	4090	4090	4090	4090	0
647	20250331	101000	33480210	4090	4090	4090	4090	10
648	20250331	100900	33439310	4090	4090	4090	4090	10
649	20250331	100800	33398410	4090	4090	4090	4090	0
650	20250331	100700	33398410	4090	4090	4090	4090	0
651	20250331	100600	33398410	4090	4090	4090	4090	0
652	20250331	100500	33398410	4090	4090	4090	4090	320
653	20250331	100400	32089610	4090	4090	4090	4090	0
654	20250331	100300	32089610	4090	4090	4090	4090	0
655	20250331	100200	32089610	4090	4090	4090	4090	25
656	20250331	100100	31987360	4090	4090	4090	4090	2
657	20250331	100000	31979180	4090	4090	4090	4090	0
658	20250331	095900	31979180	4090	4090	4090	4090	0
659	20250331	095800	31979180	4090	4090	4090	4090	0
660	20250331	095700	31979180	4090	4090	4090	4090	0
661	20250331	095600	31979180	4090	4090	4090	4090	1000
662	20250331	095500	27889180	4090	4090	4090	4090	0
663	20250331	095400	27889180	4090	4090	4090	4090	0
664	20250331	095300	27889180	4090	4090	4090	4090	0
665	20250331	095200	27889180	4090	4090	4090	4090	0
666	20250331	095100	27889180	4090	4090	4090	4090	0
667	20250331	095000	27889180	4090	4090	4090	4090	0
668	20250331	094900	27889180	4090	4090	4090	4090	0
669	20250331	094800	27889180	4090	4090	4090	4090	0
670	20250331	094700	27889180	4090	4090	4090	4090	0
671	20250331	094600	27889180	4090	4090	4090	4090	0
672	20250331	094500	27889180	4090	4090	4090	4090	0
673	20250331	094400	27889180	4090	4090	4090	4090	0
674	20250331	094300	27889180	4090	4090	4090	4090	2
675	20250331	094200	27881000	4090	4090	4090	4090	6
676	20250331	094100	27856460	4090	4090	4090	4080	7
677	20250331	094000	27827840	4080	4080	4080	4080	0
678	20250331	093900	27827840	4080	4080	4080	4080	0
679	20250331	093800	27827840	4080	4080	4080	4080	0
680	20250331	093700	27827840	4080	4080	4080	4080	0
681	20250331	093600	27827840	4080	4080	4080	4080	0
682	20250331	093500	27827840	4080	4080	4080	4080	0
683	20250331	093400	27827840	4080	4080	4080	4080	0
684	20250331	093300	27827840	4080	4080	4080	4080	0
685	20250331	093200	27827840	4080	4080	4080	4080	0
686	20250331	093100	27827840	4080	4080	4080	4080	0
687	20250331	093000	27827840	4080	4080	4080	4080	0
688	20250331	092900	27827840	4080	4080	4080	4080	0
689	20250331	092800	27827840	4080	4080	4080	4080	30
690	20250331	092700	27705440	4080	4080	4080	4080	0
691	20250331	092600	27705440	4080	4080	4080	4080	14
692	20250331	092500	27648320	4075	4085	4085	4075	2676
693	20250331	092400	16727960	4090	4100	4100	4090	2000
694	20250331	092300	8547685	4100	4100	4100	4100	1000
695	20250331	092200	4447685	4115	4115	4115	4115	0
696	20250331	092100	4447685	4115	4110	4115	4110	12
697	20250331	092000	4398310	4100	4105	4105	4100	504
698	20250331	091900	2331780	4100	4100	4100	4100	0
699	20250331	091800	2331780	4100	4100	4100	4100	0
700	20250331	091700	2331780	4100	4100	4100	4100	0
701	20250331	091600	2331780	4100	4100	4100	4100	0
702	20250331	091500	2331780	4100	4100	4100	4100	0
703	20250331	091400	2331780	4100	4100	4100	4100	0
704	20250331	091300	2331780	4100	4100	4100	4100	0
705	20250331	091200	2331780	4100	4100	4100	4100	0
706	20250331	091100	2331780	4100	4100	4100	4100	0
707	20250331	091000	2331780	4100	4100	4100	4100	0
708	20250331	090900	2331780	4100	4100	4100	4100	0
709	20250331	090800	2331780	4100	4100	4100	4100	0
710	20250331	090700	2331780	4100	4100	4100	4100	0
711	20250331	090600	2331780	4100	4100	4100	4100	295
712	20250331	090500	1122280	4120	4120	4120	4120	0
713	20250331	090400	1122280	4120	4120	4120	4120	0
714	20250331	090300	1122280	4120	4120	4120	4120	25
715	20250331	090200	1019280	4110	4110	4110	4110	0
716	20250331	090100	1019280	4110	4110	4110	4110	196
717	20250331	090000	213720	4110	4110	4110	4110	52