KissMeData/027830/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	193000	587896266	1662	1662	1662	1662	11843
3	20250331	192900	587896266	1662	1662	1662	1662	0
4	20250331	192800	587896266	1662	1662	1662	1662	0
5	20250331	192700	587896266	1662	1662	1662	1662	0
6	20250331	192600	587896266	1662	1662	1662	1662	0
7	20250331	192500	587896266	1662	1662	1662	1662	0
8	20250331	192400	587896266	1662	1662	1662	1662	0
9	20250331	192300	587896266	1662	1662	1662	1662	0
10	20250331	192200	587896266	1662	1662	1662	1662	0
11	20250331	192100	587896266	1662	1662	1662	1662	0
12	20250331	192000	587896266	1662	1662	1662	1662	0
13	20250331	191900	587896266	1662	1662	1662	1662	0
14	20250331	191800	587896266	1662	1662	1662	1662	0
15	20250331	191700	587896266	1662	1662	1662	1662	0
16	20250331	191600	587896266	1662	1662	1662	1662	0
17	20250331	191500	587896266	1662	1662	1662	1662	0
18	20250331	191400	587896266	1662	1662	1662	1662	0
19	20250331	191300	587896266	1662	1662	1662	1662	0
20	20250331	191200	587896266	1662	1662	1662	1662	0
21	20250331	191100	587896266	1662	1662	1662	1662	0
22	20250331	191000	587896266	1662	1662	1662	1662	0
23	20250331	190900	587896266	1662	1662	1662	1662	0
24	20250331	190800	587896266	1662	1662	1662	1662	0
25	20250331	190700	587896266	1662	1662	1662	1662	0
26	20250331	190600	587896266	1662	1662	1662	1662	0
27	20250331	190500	587896266	1662	1662	1662	1662	0
28	20250331	190400	587896266	1662	1662	1662	1662	0
29	20250331	190300	587896266	1662	1662	1662	1662	0
30	20250331	190200	587896266	1662	1662	1662	1662	0
31	20250331	190100	587896266	1662	1662	1662	1662	0
32	20250331	190000	587896266	1662	1662	1662	1662	11843
33	20250331	185900	587896266	1662	1662	1662	1662	0
34	20250331	185800	587896266	1662	1662	1662	1662	0
35	20250331	185700	587896266	1662	1662	1662	1662	0
36	20250331	185600	587896266	1662	1662	1662	1662	0
37	20250331	185500	587896266	1662	1662	1662	1662	0
38	20250331	185400	587896266	1662	1662	1662	1662	0
39	20250331	185300	587896266	1662	1662	1662	1662	0
40	20250331	185200	587896266	1662	1662	1662	1662	0
41	20250331	185100	587896266	1662	1662	1662	1662	0
42	20250331	185000	587896266	1662	1662	1662	1662	0
43	20250331	184900	587896266	1662	1662	1662	1662	0
44	20250331	184800	587896266	1662	1662	1662	1662	0
45	20250331	184700	587896266	1662	1662	1662	1662	0
46	20250331	184600	587896266	1662	1662	1662	1662	0
47	20250331	184500	587896266	1662	1662	1662	1662	0
48	20250331	184400	587896266	1662	1662	1662	1662	0
49	20250331	184300	587896266	1662	1662	1662	1662	0
50	20250331	184200	587896266	1662	1662	1662	1662	0
51	20250331	184100	587896266	1662	1662	1662	1662	0
52	20250331	184000	587896266	1662	1662	1662	1662	0
53	20250331	183900	587896266	1662	1662	1662	1662	0
54	20250331	183800	587896266	1662	1662	1662	1662	0
55	20250331	183700	587896266	1662	1662	1662	1662	0
56	20250331	183600	587896266	1662	1662	1662	1662	0
57	20250331	183500	587896266	1662	1662	1662	1662	0
58	20250331	183400	587896266	1662	1662	1662	1662	0
59	20250331	183300	587896266	1662	1662	1662	1662	0
60	20250331	183200	587896266	1662	1662	1662	1662	0
61	20250331	183100	587896266	1662	1662	1662	1662	0
62	20250331	183000	587896266	1662	1662	1662	1662	11843
63	20250331	182900	587896266	1662	1662	1662	1662	0
64	20250331	182800	587896266	1662	1662	1662	1662	0
65	20250331	182700	587896266	1662	1662	1662	1662	0
66	20250331	182600	587896266	1662	1662	1662	1662	0
67	20250331	182500	587896266	1662	1662	1662	1662	0
68	20250331	182400	587896266	1662	1662	1662	1662	0
69	20250331	182300	587896266	1662	1662	1662	1662	0
70	20250331	182200	587896266	1662	1662	1662	1662	0
71	20250331	182100	587896266	1662	1662	1662	1662	0
72	20250331	182000	587896266	1662	1662	1662	1662	0
73	20250331	181900	587896266	1662	1662	1662	1662	0
74	20250331	181800	587896266	1662	1662	1662	1662	0
75	20250331	181700	587896266	1662	1662	1662	1662	0
76	20250331	181600	587896266	1662	1662	1662	1662	0
77	20250331	181500	587896266	1662	1662	1662	1662	0
78	20250331	181400	587896266	1662	1662	1662	1662	0
79	20250331	181300	587896266	1662	1662	1662	1662	0
80	20250331	181200	587896266	1662	1662	1662	1662	0
81	20250331	181100	587896266	1662	1662	1662	1662	0
82	20250331	181000	587896266	1662	1662	1662	1662	0
83	20250331	180900	587896266	1662	1662	1662	1662	0
84	20250331	180800	587896266	1662	1662	1662	1662	0
85	20250331	180700	587896266	1662	1662	1662	1662	0
86	20250331	180600	587896266	1662	1662	1662	1662	0
87	20250331	180500	587896266	1662	1662	1662	1662	0
88	20250331	180400	587896266	1662	1662	1662	1662	0
89	20250331	180300	587896266	1662	1662	1662	1662	0
90	20250331	180200	587896266	1662	1662	1662	1662	0
91	20250331	180100	587896266	1662	1662	1662	1662	0
92	20250331	180000	587896266	1662	1662	1662	1662	11843
93	20250331	175900	587896266	1662	1662	1662	1662	0
94	20250331	175800	587896266	1662	1662	1662	1662	0
95	20250331	175700	587896266	1662	1662	1662	1662	0
96	20250331	175600	587896266	1662	1662	1662	1662	0
97	20250331	175500	587896266	1662	1662	1662	1662	0
98	20250331	175400	587896266	1662	1662	1662	1662	0
99	20250331	175300	587896266	1662	1662	1662	1662	0
100	20250331	175200	587896266	1662	1662	1662	1662	0
101	20250331	175100	587896266	1662	1662	1662	1662	0
102	20250331	175000	587896266	1662	1662	1662	1662	0
103	20250331	174900	587896266	1662	1662	1662	1662	0
104	20250331	174800	587896266	1662	1662	1662	1662	0
105	20250331	174700	587896266	1662	1662	1662	1662	0
106	20250331	174600	587896266	1662	1662	1662	1662	0
107	20250331	174500	587896266	1662	1662	1662	1662	0
108	20250331	174400	587896266	1662	1662	1662	1662	0
109	20250331	174300	587896266	1662	1662	1662	1662	0
110	20250331	174200	587896266	1662	1662	1662	1662	0
111	20250331	174100	587896266	1662	1662	1662	1662	0
112	20250331	174000	587896266	1662	1662	1662	1662	0
113	20250331	173900	587896266	1662	1662	1662	1662	0
114	20250331	173800	587896266	1662	1662	1662	1662	0
115	20250331	173700	587896266	1662	1662	1662	1662	0
116	20250331	173600	587896266	1662	1662	1662	1662	0
117	20250331	173500	587896266	1662	1662	1662	1662	0
118	20250331	173400	587896266	1662	1662	1662	1662	0
119	20250331	173300	587896266	1662	1662	1662	1662	0
120	20250331	173200	587896266	1662	1662	1662	1662	0
121	20250331	173100	587896266	1662	1662	1662	1662	0
122	20250331	173000	587896266	1662	1662	1662	1662	11843
123	20250331	172900	587896266	1662	1662	1662	1662	0
124	20250331	172800	587896266	1662	1662	1662	1662	0
125	20250331	172700	587896266	1662	1662	1662	1662	0
126	20250331	172600	587896266	1662	1662	1662	1662	0
127	20250331	172500	587896266	1662	1662	1662	1662	0
128	20250331	172400	587896266	1662	1662	1662	1662	0
129	20250331	172300	587896266	1662	1662	1662	1662	0
130	20250331	172200	587896266	1662	1662	1662	1662	0
131	20250331	172100	587896266	1662	1662	1662	1662	0
132	20250331	172000	587896266	1662	1662	1662	1662	0
133	20250331	171900	587896266	1662	1662	1662	1662	0
134	20250331	171800	587896266	1662	1662	1662	1662	0
135	20250331	171700	587896266	1662	1662	1662	1662	0
136	20250331	171600	587896266	1662	1662	1662	1662	0
137	20250331	171500	587896266	1662	1662	1662	1662	0
138	20250331	171400	587896266	1662	1662	1662	1662	0
139	20250331	171300	587896266	1662	1662	1662	1662	0
140	20250331	171200	587896266	1662	1662	1662	1662	0
141	20250331	171100	587896266	1662	1662	1662	1662	0
142	20250331	171000	587896266	1662	1662	1662	1662	0
143	20250331	170900	587896266	1662	1662	1662	1662	0
144	20250331	170800	587896266	1662	1662	1662	1662	0
145	20250331	170700	587896266	1662	1662	1662	1662	0
146	20250331	170600	587896266	1662	1662	1662	1662	0
147	20250331	170500	587896266	1662	1662	1662	1662	0
148	20250331	170400	587896266	1662	1662	1662	1662	0
149	20250331	170300	587896266	1662	1662	1662	1662	0
150	20250331	170200	587896266	1662	1662	1662	1662	0
151	20250331	170100	587896266	1662	1662	1662	1662	0
152	20250331	170000	587896266	1662	1662	1662	1662	11843
153	20250331	165900	587896266	1662	1662	1662	1662	0
154	20250331	165800	587896266	1662	1662	1662	1662	0
155	20250331	165700	587896266	1662	1662	1662	1662	0
156	20250331	165600	587896266	1662	1662	1662	1662	0
157	20250331	165500	587896266	1662	1662	1662	1662	0
158	20250331	165400	587896266	1662	1662	1662	1662	0
159	20250331	165300	587896266	1662	1662	1662	1662	0
160	20250331	165200	587896266	1662	1662	1662	1662	0
161	20250331	165100	587896266	1662	1662	1662	1662	0
162	20250331	165000	587896266	1662	1662	1662	1662	0
163	20250331	164900	587896266	1662	1662	1662	1662	0
164	20250331	164800	587896266	1662	1662	1662	1662	0
165	20250331	164700	587896266	1662	1662	1662	1662	0
166	20250331	164600	587896266	1662	1662	1662	1662	0
167	20250331	164500	587896266	1662	1662	1662	1662	0
168	20250331	164400	587896266	1662	1662	1662	1662	0
169	20250331	164300	587896266	1662	1662	1662	1662	0
170	20250331	164200	587896266	1662	1662	1662	1662	0
171	20250331	164100	587896266	1662	1662	1662	1662	0
172	20250331	164000	587896266	1662	1662	1662	1662	0
173	20250331	163900	587896266	1662	1662	1662	1662	0
174	20250331	163800	587896266	1662	1662	1662	1662	0
175	20250331	163700	587896266	1662	1662	1662	1662	0
176	20250331	163600	587896266	1662	1662	1662	1662	0
177	20250331	163500	587896266	1662	1662	1662	1662	0
178	20250331	163400	587896266	1662	1662	1662	1662	0
179	20250331	163300	587896266	1662	1662	1662	1662	0
180	20250331	163200	587896266	1662	1662	1662	1662	0
181	20250331	163100	587896266	1662	1662	1662	1662	0
182	20250331	163000	587896266	1662	1662	1662	1662	11843
183	20250331	162900	587896266	1662	1662	1662	1662	0
184	20250331	162800	587896266	1662	1662	1662	1662	0
185	20250331	162700	587896266	1662	1662	1662	1662	0
186	20250331	162600	587896266	1662	1662	1662	1662	0
187	20250331	162500	587896266	1662	1662	1662	1662	0
188	20250331	162400	587896266	1662	1662	1662	1662	0
189	20250331	162300	587896266	1662	1662	1662	1662	0
190	20250331	162200	587896266	1662	1662	1662	1662	0
191	20250331	162100	587896266	1662	1662	1662	1662	0
192	20250331	162000	587896266	1662	1662	1662	1662	0
193	20250331	161900	587896266	1662	1662	1662	1662	0
194	20250331	161800	587896266	1662	1662	1662	1662	0
195	20250331	161700	587896266	1662	1662	1662	1662	0
196	20250331	161600	587896266	1662	1662	1662	1662	0
197	20250331	161500	587896266	1662	1662	1662	1662	0
198	20250331	161400	587896266	1662	1662	1662	1662	0
199	20250331	161300	587896266	1662	1662	1662	1662	0
200	20250331	161200	587896266	1662	1662	1662	1662	0
201	20250331	161100	587896266	1662	1662	1662	1662	0
202	20250331	161000	587896266	1662	1662	1662	1662	0
203	20250331	160900	587896266	1662	1662	1662	1662	0
204	20250331	160800	587896266	1662	1662	1662	1662	0
205	20250331	160700	587896266	1662	1662	1662	1662	0
206	20250331	160600	587896266	1662	1662	1662	1662	0
207	20250331	160500	587896266	1662	1662	1662	1662	0
208	20250331	160400	587896266	1662	1662	1662	1662	0
209	20250331	160300	587896266	1662	1662	1662	1662	0
210	20250331	160200	587896266	1662	1662	1662	1662	0
211	20250331	160100	587896266	1662	1662	1662	1662	0
212	20250331	160000	587896266	1662	1662	1662	1662	11843
213	20250331	155900	587896266	1662	1662	1662	1662	0
214	20250331	155800	587896266	1662	1662	1662	1662	0
215	20250331	155700	587896266	1662	1662	1662	1662	0
216	20250331	155600	587896266	1662	1662	1662	1662	0
217	20250331	155500	587896266	1662	1662	1662	1662	0
218	20250331	155400	587896266	1662	1662	1662	1662	0
219	20250331	155300	587896266	1662	1662	1662	1662	0
220	20250331	155200	587896266	1662	1662	1662	1662	0
221	20250331	155100	587896266	1662	1662	1662	1662	0
222	20250331	155000	587896266	1662	1662	1662	1662	0
223	20250331	154900	587896266	1662	1662	1662	1662	0
224	20250331	154800	587896266	1662	1662	1662	1662	0
225	20250331	154700	587896266	1662	1662	1662	1662	0
226	20250331	154600	587896266	1662	1662	1662	1662	0
227	20250331	154500	587896266	1662	1662	1662	1662	0
228	20250331	154400	587896266	1662	1662	1662	1662	0
229	20250331	154300	587896266	1662	1662	1662	1662	0
230	20250331	154200	587896266	1662	1662	1662	1662	0
231	20250331	154100	587896266	1662	1662	1662	1662	0
232	20250331	154000	587896266	1662	1662	1662	1662	0
233	20250331	153900	587896266	1662	1662	1662	1662	0
234	20250331	153800	587896266	1662	1662	1662	1662	0
235	20250331	153700	587896266	1662	1662	1662	1662	0
236	20250331	153600	587896266	1662	1662	1662	1662	0
237	20250331	153500	587896266	1662	1662	1662	1662	0
238	20250331	153400	587896266	1662	1662	1662	1662	0
239	20250331	153300	587896266	1662	1662	1662	1662	0
240	20250331	153200	587896266	1662	1662	1662	1662	0
241	20250331	153100	587896266	1662	1662	1662	1662	0
242	20250331	153000	587896266	1662	1662	1662	1662	23686
243	20250331	152900	568213200	1666	1666	1666	1666	0
244	20250331	152800	568213200	1666	1666	1666	1666	0
245	20250331	152700	568213200	1666	1666	1666	1666	0
246	20250331	152600	568213200	1666	1666	1666	1666	0
247	20250331	152500	568213200	1666	1666	1666	1666	0
248	20250331	152400	568213200	1666	1666	1666	1666	0
249	20250331	152300	568213200	1666	1666	1666	1666	0
250	20250331	152200	568213200	1666	1666	1666	1666	0
251	20250331	152100	568213200	1666	1666	1666	1666	0
252	20250331	152000	568213200	1666	1666	1666	1666	0
253	20250331	151900	568213200	1666	1665	1666	1663	1532
254	20250331	151800	565664263	1665	1664	1665	1664	996
255	20250331	151700	564006303	1664	1664	1664	1664	867
256	20250331	151600	562563615	1664	1665	1665	1664	498
257	20250331	151500	561734563	1665	1665	1665	1665	1388
258	20250331	151400	559423543	1666	1666	1666	1665	903
259	20250331	151300	557919164	1666	1666	1666	1666	500
260	20250331	151200	557086164	1667	1667	1667	1667	300
261	20250331	151100	556586064	1666	1666	1666	1666	360
262	20250331	151000	555986304	1667	1668	1668	1667	2
263	20250331	150900	555982969	1670	1669	1670	1669	113
264	20250331	150800	555794370	1669	1672	1672	1669	125
265	20250331	150700	555585723	1672	1669	1672	1669	292
266	20250331	150600	555098372	1666	1666	1666	1666	0
267	20250331	150500	555098372	1666	1666	1666	1666	0
268	20250331	150400	555098372	1666	1666	1666	1666	0
269	20250331	150300	555098372	1666	1666	1666	1666	0
270	20250331	150200	555098372	1666	1666	1666	1666	0
271	20250331	150100	555098372	1666	1666	1666	1666	0
272	20250331	150000	555098372	1666	1666	1666	1666	9
273	20250331	145900	555083378	1674	1666	1674	1666	281
274	20250331	145800	554613632	1666	1666	1666	1666	100
275	20250331	145700	554447032	1670	1670	1670	1670	0
276	20250331	145600	554447032	1670	1670	1670	1670	1002
277	20250331	145500	552773692	1675	1675	1675	1675	0
278	20250331	145400	552773692	1675	1674	1675	1674	119
279	20250331	145300	552574467	1675	1675	1675	1675	0
280	20250331	145200	552574467	1675	1675	1675	1675	0
281	20250331	145100	552574467	1675	1675	1675	1675	1000
282	20250331	145000	550899467	1665	1665	1665	1665	0
283	20250331	144900	550899467	1665	1665	1665	1665	0
284	20250331	144800	550899467	1665	1665	1665	1665	0
285	20250331	144700	550899467	1665	1665	1665	1665	536
286	20250331	144600	550007027	1667	1665	1667	1665	6145
287	20250331	144500	539775516	1665	1665	1665	1665	2
288	20250331	144400	539772186	1664	1664	1664	1664	0
289	20250331	144300	539772186	1664	1665	1665	1664	50
290	20250331	144200	539688984	1668	1668	1668	1668	0
291	20250331	144100	539688984	1668	1668	1668	1668	427
292	20250331	144000	538976748	1669	1665	1669	1665	168
293	20250331	143900	538697024	1664	1664	1664	1664	0
294	20250331	143800	538697024	1664	1664	1665	1664	715
295	20250331	143700	537506719	1664	1677	1677	1663	6243
296	20250331	143600	527119575	1670	1670	1670	1670	0
297	20250331	143500	527119575	1670	1664	1670	1664	7689
298	20250331	143400	514304518	1664	1664	1664	1664	272
299	20250331	143300	513851910	1663	1663	1663	1663	61
300	20250331	143200	513750467	1664	1663	1664	1663	2442
301	20250331	143100	509689369	1663	1663	1663	1663	0
302	20250331	143000	509689369	1663	1667	1667	1663	3382
303	20250331	142900	504057850	1669	1669	1669	1669	0
304	20250331	142800	504057850	1669	1669	1669	1669	0
305	20250331	142700	504057850	1669	1669	1669	1669	0
306	20250331	142600	504057850	1669	1669	1669	1669	35
307	20250331	142500	503999435	1669	1669	1669	1669	0
308	20250331	142400	503999435	1669	1669	1669	1669	16
309	20250331	142300	503972731	1667	1676	1677	1667	300
310	20250331	142200	503471219	1667	1668	1668	1667	151
311	20250331	142100	503219501	1668	1668	1668	1668	0
312	20250331	142000	503219501	1668	1668	1668	1668	0
313	20250331	141900	503219501	1668	1667	1668	1667	153
314	20250331	141800	502964350	1667	1667	1667	1667	130
315	20250331	141700	502747640	1668	1668	1668	1668	0
316	20250331	141600	502747640	1668	1668	1668	1668	1
317	20250331	141500	502745972	1668	1668	1668	1668	116
318	20250331	141400	502552484	1669	1669	1669	1669	340
319	20250331	141300	501985024	1668	1668	1668	1668	0
320	20250331	141200	501985024	1668	1668	1668	1668	242
321	20250331	141100	501581368	1668	1668	1668	1668	158
322	20250331	141000	501317824	1679	1679	1679	1679	3
323	20250331	140900	501312787	1679	1679	1679	1679	295
324	20250331	140800	500817482	1668	1668	1668	1668	0
325	20250331	140700	500817482	1668	1668	1668	1668	300
326	20250331	140600	500317082	1668	1669	1669	1668	381
327	20250331	140500	499681493	1669	1669	1669	1669	534
328	20250331	140400	498790247	1669	1669	1669	1669	500
329	20250331	140300	497955747	1668	1668	1668	1668	0
330	20250331	140200	497955747	1668	1668	1668	1668	101
331	20250331	140100	497787279	1668	1668	1668	1668	0
332	20250331	140000	497787279	1668	1668	1668	1668	0
333	20250331	135900	497787279	1668	1668	1668	1668	0
334	20250331	135800	497787279	1668	1668	1668	1668	0
335	20250331	135700	497787279	1668	1668	1668	1667	201
336	20250331	135600	497452160	1671	1671	1671	1671	0
337	20250331	135500	497452160	1671	1671	1671	1671	21
338	20250331	135400	497417069	1672	1672	1672	1672	0
339	20250331	135300	497417069	1672	1672	1672	1672	0
340	20250331	135200	497417069	1672	1672	1672	1672	0
341	20250331	135100	497417069	1672	1672	1672	1672	0
342	20250331	135000	497417069	1672	1672	1672	1672	0
343	20250331	134900	497417069	1672	1676	1676	1672	3811
344	20250331	134800	491033642	1675	1675	1675	1675	7
345	20250331	134700	491021917	1675	1675	1675	1675	0
346	20250331	134600	491021917	1675	1671	1675	1671	231
347	20250331	134500	490635904	1671	1671	1671	1671	10
348	20250331	134400	490619194	1668	1668	1668	1668	0
349	20250331	134300	490619194	1668	1668	1668	1668	0
350	20250331	134200	490619194	1668	1668	1668	1668	0
351	20250331	134100	490619194	1668	1668	1668	1668	0
352	20250331	134000	490619194	1668	1668	1668	1668	0
353	20250331	133900	490619194	1668	1667	1668	1667	298
354	20250331	133800	490122380	1667	1666	1667	1666	203
355	20250331	133700	489784180	1667	1667	1667	1667	99
356	20250331	133600	489619147	1668	1668	1668	1668	2
357	20250331	133500	489615811	1667	1667	1667	1667	0
358	20250331	133400	489615811	1667	1667	1667	1667	0
359	20250331	133300	489615811	1667	1667	1667	1667	0
360	20250331	133200	489615811	1667	1667	1667	1667	0
361	20250331	133100	489615811	1667	1667	1667	1667	0
362	20250331	133000	489615811	1667	1667	1667	1667	0
363	20250331	132900	489615811	1667	1667	1667	1667	1
364	20250331	132800	489614144	1667	1667	1667	1667	0
365	20250331	132700	489614144	1667	1667	1667	1667	0
366	20250331	132600	489614144	1667	1667	1667	1667	0
367	20250331	132500	489614144	1667	1670	1670	1667	1264
368	20250331	132400	487505064	1671	1671	1671	1671	1900
369	20250331	132300	484330164	1671	1671	1671	1671	0
370	20250331	132200	484330164	1671	1671	1671	1671	1
371	20250331	132100	484328493	1664	1664	1664	1664	0
372	20250331	132000	484328493	1664	1664	1664	1664	1
373	20250331	131900	484326829	1664	1664	1664	1664	313
374	20250331	131800	483805997	1664	1664	1664	1664	23
375	20250331	131700	483767725	1664	1664	1664	1663	1195
376	20250331	131600	481780436	1663	1663	1663	1663	0
377	20250331	131500	481780436	1663	1663	1663	1663	0
378	20250331	131400	481780436	1663	1669	1669	1663	1173
379	20250331	131300	479828391	1669	1669	1669	1669	0
380	20250331	131200	479828391	1669	1669	1669	1669	0
381	20250331	131100	479828391	1669	1669	1669	1669	86
382	20250331	131000	479684857	1667	1667	1667	1667	0
383	20250331	130900	479684857	1667	1667	1667	1667	102
384	20250331	130800	479514823	1668	1668	1668	1668	0
385	20250331	130700	479514823	1668	1668	1668	1668	100
386	20250331	130600	479348023	1669	1669	1669	1669	0
387	20250331	130500	479348023	1669	1670	1670	1669	1436
388	20250331	130400	476950405	1671	1671	1671	1671	379
389	20250331	130300	476317096	1671	1671	1671	1671	0
390	20250331	130200	476317096	1671	1671	1671	1671	0
391	20250331	130100	476317096	1671	1671	1671	1671	0
392	20250331	130000	476317096	1671	1671	1671	1671	0
393	20250331	125900	476317096	1671	1671	1671	1671	0
394	20250331	125800	476317096	1671	1671	1671	1671	558
395	20250331	125700	475384678	1672	1672	1672	1672	700
396	20250331	125600	474214278	1672	1672	1672	1672	0
397	20250331	125500	474214278	1672	1675	1675	1672	954
398	20250331	125400	472618266	1675	1675	1675	1675	0
399	20250331	125300	472618266	1675	1675	1675	1675	0
400	20250331	125200	472618266	1675	1675	1675	1675	0
401	20250331	125100	472618266	1675	1675	1675	1675	163
402	20250331	125000	472345241	1674	1674	1674	1674	0
403	20250331	124900	472345241	1674	1674	1674	1674	0
404	20250331	124800	472345241	1674	1674	1674	1674	0
405	20250331	124700	472345241	1674	1674	1674	1674	0
406	20250331	124600	472345241	1674	1674	1674	1674	0
407	20250331	124500	472345241	1674	1674	1674	1674	0
408	20250331	124400	472345241	1674	1674	1674	1674	34
409	20250331	124300	472288325	1673	1673	1673	1673	0
410	20250331	124200	472288325	1673	1673	1673	1673	202
411	20250331	124100	471950379	1673	1673	1673	1673	769
412	20250331	124000	470663842	1673	1673	1673	1673	2442
413	20250331	123900	466578376	1673	1678	1678	1673	4691
414	20250331	123800	458727627	1680	1680	1680	1680	0
415	20250331	123700	458727627	1680	1680	1680	1680	0
416	20250331	123600	458727627	1680	1680	1680	1679	182
417	20250331	123500	458421868	1680	1686	1686	1680	75
418	20250331	123400	458295821	1686	1680	1686	1680	902
419	20250331	123300	456780449	1685	1685	1685	1685	996
420	20250331	123200	455102189	1685	1685	1685	1685	2
421	20250331	123100	455098819	1685	1685	1685	1685	29
422	20250331	123000	455049954	1685	1685	1685	1685	0
423	20250331	122900	455049954	1685	1685	1685	1685	0
424	20250331	122800	455049954	1685	1685	1685	1685	0
425	20250331	122700	455049954	1685	1685	1685	1685	0
426	20250331	122600	455049954	1685	1685	1685	1685	0
427	20250331	122500	455049954	1685	1685	1685	1685	0
428	20250331	122400	455049954	1685	1685	1685	1685	1
429	20250331	122300	455048269	1685	1685	1685	1685	0
430	20250331	122200	455048269	1685	1685	1685	1685	0
431	20250331	122100	455048269	1685	1685	1685	1685	1
432	20250331	122000	455046584	1681	1681	1681	1681	0
433	20250331	121900	455046584	1681	1681	1681	1681	0
434	20250331	121800	455046584	1681	1681	1681	1681	12
435	20250331	121700	455026412	1682	1682	1682	1682	0
436	20250331	121600	455026412	1682	1682	1682	1682	0
437	20250331	121500	455026412	1682	1682	1682	1682	0
438	20250331	121400	455026412	1682	1682	1682	1682	0
439	20250331	121300	455026412	1682	1682	1682	1682	0
440	20250331	121200	455026412	1682	1682	1682	1682	177
441	20250331	121100	454728698	1683	1683	1683	1683	0
442	20250331	121000	454728698	1683	1683	1683	1683	0
443	20250331	120900	454728698	1683	1683	1683	1683	100
444	20250331	120800	454560398	1685	1685	1685	1685	0
445	20250331	120700	454560398	1685	1685	1685	1685	38
446	20250331	120600	454496368	1685	1685	1685	1685	2
447	20250331	120500	454492998	1685	1685	1685	1685	0
448	20250331	120400	454492998	1685	1685	1685	1685	0
449	20250331	120300	454492998	1685	1685	1685	1685	0
450	20250331	120200	454492998	1685	1685	1685	1685	0
451	20250331	120100	454492998	1685	1684	1685	1684	20
452	20250331	120000	454459314	1684	1684	1684	1684	0
453	20250331	115900	454459314	1684	1684	1684	1684	0
454	20250331	115800	454459314	1684	1684	1684	1684	0
455	20250331	115700	454459314	1684	1684	1684	1684	5
456	20250331	115600	454450894	1684	1684	1684	1684	7
457	20250331	115500	454439106	1684	1684	1684	1684	3
458	20250331	115400	454434054	1684	1684	1684	1684	1
459	20250331	115300	454432370	1680	1680	1680	1680	0
460	20250331	115200	454432370	1680	1682	1682	1680	96
461	20250331	115100	454271082	1684	1682	1684	1682	601
462	20250331	115000	453260198	1681	1681	1681	1681	0
463	20250331	114900	453260198	1681	1681	1681	1681	0
464	20250331	114800	453260198	1681	1681	1681	1681	0
465	20250331	114700	453260198	1681	1681	1681	1681	0
466	20250331	114600	453260198	1681	1681	1681	1681	0
467	20250331	114500	453260198	1681	1681	1681	1681	174
468	20250331	114400	452967704	1681	1681	1681	1681	5
469	20250331	114300	452959299	1678	1678	1678	1678	0
470	20250331	114200	452959299	1678	1678	1678	1678	518
471	20250331	114100	452090095	1678	1678	1678	1678	0
472	20250331	114000	452090095	1678	1678	1678	1678	3
473	20250331	113900	452085061	1675	1675	1675	1675	100
474	20250331	113800	451917561	1673	1673	1673	1673	0
475	20250331	113700	451917561	1673	1673	1673	1673	0
476	20250331	113600	451917561	1673	1674	1674	1673	1125
477	20250331	113500	450035386	1673	1673	1673	1673	0
478	20250331	113400	450035386	1673	1673	1673	1673	0
479	20250331	113300	450035386	1673	1673	1673	1673	0
480	20250331	113200	450035386	1673	1673	1673	1673	0
481	20250331	113100	450035386	1673	1674	1674	1673	741
482	20250331	113000	448795057	1675	1675	1675	1675	700
483	20250331	112900	447622557	1675	1675	1675	1675	3000
484	20250331	112800	442597557	1676	1676	1676	1676	200
485	20250331	112700	442262357	1676	1676	1676	1676	386
486	20250331	112600	441615421	1675	1677	1677	1675	1324
487	20250331	112500	439397077	1677	1677	1677	1677	100
488	20250331	112400	439229377	1676	1676	1676	1676	450
489	20250331	112300	438475177	1676	1676	1676	1676	399
490	20250331	112200	437806453	1677	1677	1677	1677	5
491	20250331	112100	437798068	1678	1678	1678	1678	9
492	20250331	112000	437782966	1679	1680	1680	1679	11
493	20250331	111900	437764492	1681	1681	1681	1681	4
494	20250331	111800	437757768	1684	1683	1684	1683	855
495	20250331	111700	436318717	1684	1684	1684	1684	341
496	20250331	111600	435744473	1676	1678	1678	1676	490
497	20250331	111500	434922866	1678	1678	1678	1678	0
498	20250331	111400	434922866	1678	1678	1678	1678	96
499	20250331	111300	434761778	1678	1678	1678	1678	35
500	20250331	111200	434703048	1677	1677	1677	1677	31
501	20250331	111100	434651061	1677	1677	1677	1677	800
502	20250331	111000	433309461	1677	1677	1677	1677	0
503	20250331	110900	433309461	1677	1677	1677	1677	0
504	20250331	110800	433309461	1677	1677	1677	1677	0
505	20250331	110700	433309461	1677	1677	1677	1677	0
506	20250331	110600	433309461	1677	1677	1677	1677	0
507	20250331	110500	433309461	1677	1677	1677	1677	0
508	20250331	110400	433309461	1677	1677	1677	1677	0
509	20250331	110300	433309461	1677	1682	1682	1677	1020
510	20250331	110200	431598640	1682	1682	1682	1682	0
511	20250331	110100	431598640	1682	1682	1682	1682	0
512	20250331	110000	431598640	1682	1683	1683	1682	157
513	20250331	105900	431334410	1685	1685	1685	1685	0
514	20250331	105800	431334410	1685	1684	1685	1684	302
515	20250331	105700	430825841	1685	1685	1685	1685	0
516	20250331	105600	430825841	1685	1686	1686	1685	1130
517	20250331	105500	428921790	1687	1687	1690	1687	1433
518	20250331	105400	426504316	1687	1690	1690	1687	3507
519	20250331	105300	420585669	1688	1689	1689	1688	500
520	20250331	105200	419741190	1689	1689	1689	1689	122
521	20250331	105100	419535132	1690	1690	1690	1690	202
522	20250331	105000	419193752	1691	1691	1691	1691	0
523	20250331	104900	419193752	1691	1691	1691	1691	73
524	20250331	104800	419070309	1692	1692	1692	1692	1
525	20250331	104700	419068617	1696	1696	1696	1696	0
526	20250331	104600	419068617	1696	1696	1696	1696	0
527	20250331	104500	419068617	1696	1696	1696	1696	0
528	20250331	104400	419068617	1696	1696	1696	1696	0
529	20250331	104300	419068617	1696	1696	1696	1696	397
530	20250331	104200	418395305	1697	1697	1697	1697	422
531	20250331	104100	417679171	1698	1698	1698	1698	0
532	20250331	104000	417679171	1698	1698	1698	1698	0
533	20250331	103900	417679171	1698	1696	1698	1696	1186
534	20250331	103800	415665679	1696	1696	1696	1696	159
535	20250331	103700	415396015	1697	1697	1697	1697	130
536	20250331	103600	415175405	1692	1690	1692	1690	5254
537	20250331	103500	406286085	1690	1693	1693	1690	1443
538	20250331	103400	403845505	1693	1693	1693	1693	0
539	20250331	103300	403845505	1693	1693	1693	1693	138
540	20250331	103200	403611871	1700	1700	1700	1700	0
541	20250331	103100	403611871	1700	1697	1700	1693	2011
542	20250331	103000	400203550	1697	1698	1698	1697	973
543	20250331	102900	398551752	1699	1699	1699	1699	100
544	20250331	102800	398381852	1699	1699	1699	1699	0
545	20250331	102700	398381852	1699	1698	1699	1698	817
546	20250331	102600	396993799	1698	1698	1698	1698	90
547	20250331	102500	396840979	1699	1699	1699	1699	2
548	20250331	102400	396837581	1699	1699	1699	1699	0
549	20250331	102300	396837581	1699	1699	1699	1699	306
550	20250331	102200	396317687	1699	1697	1699	1697	350
551	20250331	102100	395723131	1696	1693	1696	1693	797
552	20250331	102000	394372208	1693	1692	1693	1692	145
553	20250331	101900	394126824	1691	1685	1691	1685	196
554	20250331	101800	393795514	1685	1684	1690	1684	2596
555	20250331	101700	389416883	1684	1677	1684	1677	123
556	20250331	101600	389209891	1677	1677	1677	1677	134
557	20250331	101500	388985173	1685	1685	1685	1685	38
558	20250331	101400	388921143	1685	1685	1685	1685	48
559	20250331	101300	388840263	1684	1680	1684	1680	426
560	20250331	101200	388123343	1684	1680	1684	1680	925
561	20250331	101100	386565981	1679	1679	1679	1679	157
562	20250331	101000	386302378	1679	1672	1679	1672	704
563	20250331	100900	385125283	1673	1673	1673	1673	501
564	20250331	100800	384287110	1679	1679	1679	1679	281
565	20250331	100700	383815311	1679	1679	1679	1679	1
566	20250331	100600	383813632	1679	1679	1679	1679	0
567	20250331	100500	383813632	1679	1672	1679	1672	6
568	20250331	100400	383803565	1673	1679	1679	1673	77
569	20250331	100300	383674718	1680	1680	1680	1680	50
570	20250331	100200	383590718	1680	1686	1686	1675	1100
571	20250331	100100	381744852	1679	1687	1687	1679	470
572	20250331	100000	380955264	1687	1681	1687	1681	1322
573	20250331	095900	378726744	1678	1678	1678	1678	10
574	20250331	095800	378709964	1678	1681	1681	1678	105
575	20250331	095700	378533474	1681	1681	1682	1681	532
576	20250331	095600	377639082	1680	1678	1680	1678	2000
577	20250331	095500	374280582	1678	1676	1678	1676	1101
578	20250331	095400	372433478	1677	1677	1677	1677	109
579	20250331	095300	372250685	1676	1673	1676	1673	180
580	20250331	095200	371949194	1671	1670	1671	1670	1287
581	20250331	095100	369798697	1669	1667	1669	1667	997
582	20250331	095000	368134857	1667	1661	1667	1661	9724
583	20250331	094900	351967818	1661	1661	1661	1661	160
584	20250331	094800	351702058	1662	1662	1662	1662	0
585	20250331	094700	351702058	1662	1662	1662	1662	93
586	20250331	094600	351547492	1660	1660	1660	1660	0
587	20250331	094500	351547492	1660	1662	1662	1660	497
588	20250331	094400	350722198	1662	1662	1662	1662	265
589	20250331	094300	350281768	1662	1660	1662	1660	1324
590	20250331	094200	348083090	1660	1660	1660	1658	666
591	20250331	094100	346977536	1659	1659	1659	1659	108
592	20250331	094000	346798364	1659	1655	1659	1655	6714
593	20250331	093900	335674239	1656	1656	1656	1656	1
594	20250331	093800	335672583	1654	1654	1654	1653	556
595	20250331	093700	334753009	1654	1654	1654	1654	1000
596	20250331	093600	333099009	1653	1654	1656	1653	3761
597	20250331	093500	326876631	1654	1654	1654	1654	602
598	20250331	093400	325880923	1653	1652	1653	1650	5263
599	20250331	093300	317182280	1650	1650	1652	1650	717
600	20250331	093200	315999226	1650	1650	1650	1650	2101
601	20250331	093100	312532576	1650	1650	1650	1649	4870
602	20250331	093000	304497126	1652	1652	1652	1652	270
603	20250331	092900	304051086	1653	1647	1653	1647	6800
604	20250331	092800	292811286	1647	1647	1647	1647	563
605	20250331	092700	291884025	1647	1646	1647	1646	51
606	20250331	092600	291800029	1653	1653	1653	1653	120
607	20250331	092500	291601669	1645	1645	1645	1645	123
608	20250331	092400	291399334	1649	1646	1649	1646	7158
609	20250331	092300	279604956	1641	1642	1642	1641	1100
610	20250331	092200	277799755	1641	1643	1644	1641	1137
611	20250331	092100	275932801	1643	1646	1647	1640	6231
612	20250331	092000	265691593	1646	1647	1647	1646	2091
613	20250331	091900	262248495	1647	1647	1647	1647	837
614	20250331	091800	260869956	1647	1650	1650	1647	11258
615	20250331	091700	242320108	1650	1649	1650	1648	1329
616	20250331	091600	240128453	1649	1654	1654	1648	1556
617	20250331	091500	237562774	1648	1648	1649	1647	4357
618	20250331	091400	230382819	1647	1656	1657	1647	4678
619	20250331	091300	222675130	1646	1656	1661	1646	21912
620	20250331	091200	186477618	1659	1661	1661	1657	5997
621	20250331	091100	176529249	1664	1663	1664	1663	811
622	20250331	091000	175180440	1663	1663	1663	1663	305
623	20250331	090900	174673225	1663	1658	1663	1658	2235
624	20250331	090800	170957296	1657	1664	1664	1656	1866
625	20250331	090700	167860991	1663	1663	1664	1663	4200
626	20250331	090600	160875491	1662	1661	1662	1661	1368
627	20250331	090500	158601964	1661	1658	1661	1651	5824
628	20250331	090400	148971972	1658	1670	1670	1658	13611
629	20250331	090300	126333425	1669	1672	1675	1669	19504
630	20250331	090200	93756688	1683	1680	1683	1663	5214
631	20250331	090100	85040081	1680	1703	1703	1680	26166
632	20250331	090000	40684698	1703	1707	1715	1700	23878