KissMeData/177830/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	202400	37081985	2835	2835	2835	2835	1066
3	20250331	202300	37081985	2835	2835	2835	2835	0
4	20250331	202200	37081985	2835	2835	2835	2835	0
5	20250331	202100	37081985	2835	2835	2835	2835	0
6	20250331	202000	37081985	2835	2835	2835	2835	0
7	20250331	201900	37081985	2835	2835	2835	2835	0
8	20250331	201800	37081985	2835	2835	2835	2835	0
9	20250331	201700	37081985	2835	2835	2835	2835	0
10	20250331	201600	37081985	2835	2835	2835	2835	0
11	20250331	201500	37081985	2835	2835	2835	2835	0
12	20250331	201400	37081985	2835	2835	2835	2835	0
13	20250331	201300	37081985	2835	2835	2835	2835	0
14	20250331	201200	37081985	2835	2835	2835	2835	0
15	20250331	201100	37081985	2835	2835	2835	2835	0
16	20250331	201000	37081985	2835	2835	2835	2835	0
17	20250331	200900	37081985	2835	2835	2835	2835	0
18	20250331	200800	37081985	2835	2835	2835	2835	0
19	20250331	200700	37081985	2835	2835	2835	2835	0
20	20250331	200600	37081985	2835	2835	2835	2835	0
21	20250331	200500	37081985	2835	2835	2835	2835	0
22	20250331	200400	37081985	2835	2835	2835	2835	0
23	20250331	200300	37081985	2835	2835	2835	2835	0
24	20250331	200200	37081985	2835	2835	2835	2835	0
25	20250331	200100	37081985	2835	2835	2835	2835	0
26	20250331	200000	37081985	2835	2835	2835	2835	0
27	20250331	195900	37081985	2835	2835	2835	2835	0
28	20250331	195800	37081985	2835	2835	2835	2835	0
29	20250331	195700	37081985	2835	2835	2835	2835	0
30	20250331	195600	37081985	2835	2835	2835	2835	0
31	20250331	195500	37081985	2835	2835	2835	2835	0
32	20250331	195400	37081985	2835	2835	2835	2835	1066
33	20250331	195300	37081985	2835	2835	2835	2835	0
34	20250331	195200	37081985	2835	2835	2835	2835	0
35	20250331	195100	37081985	2835	2835	2835	2835	0
36	20250331	195000	37081985	2835	2835	2835	2835	0
37	20250331	194900	37081985	2835	2835	2835	2835	0
38	20250331	194800	37081985	2835	2835	2835	2835	0
39	20250331	194700	37081985	2835	2835	2835	2835	0
40	20250331	194600	37081985	2835	2835	2835	2835	0
41	20250331	194500	37081985	2835	2835	2835	2835	0
42	20250331	194400	37081985	2835	2835	2835	2835	0
43	20250331	194300	37081985	2835	2835	2835	2835	0
44	20250331	194200	37081985	2835	2835	2835	2835	0
45	20250331	194100	37081985	2835	2835	2835	2835	0
46	20250331	194000	37081985	2835	2835	2835	2835	0
47	20250331	193900	37081985	2835	2835	2835	2835	0
48	20250331	193800	37081985	2835	2835	2835	2835	0
49	20250331	193700	37081985	2835	2835	2835	2835	0
50	20250331	193600	37081985	2835	2835	2835	2835	0
51	20250331	193500	37081985	2835	2835	2835	2835	0
52	20250331	193400	37081985	2835	2835	2835	2835	0
53	20250331	193300	37081985	2835	2835	2835	2835	0
54	20250331	193200	37081985	2835	2835	2835	2835	0
55	20250331	193100	37081985	2835	2835	2835	2835	0
56	20250331	193000	37081985	2835	2835	2835	2835	0
57	20250331	192900	37081985	2835	2835	2835	2835	0
58	20250331	192800	37081985	2835	2835	2835	2835	0
59	20250331	192700	37081985	2835	2835	2835	2835	0
60	20250331	192600	37081985	2835	2835	2835	2835	0
61	20250331	192500	37081985	2835	2835	2835	2835	0
62	20250331	192400	37081985	2835	2835	2835	2835	1066
63	20250331	192300	37081985	2835	2835	2835	2835	0
64	20250331	192200	37081985	2835	2835	2835	2835	0
65	20250331	192100	37081985	2835	2835	2835	2835	0
66	20250331	192000	37081985	2835	2835	2835	2835	0
67	20250331	191900	37081985	2835	2835	2835	2835	0
68	20250331	191800	37081985	2835	2835	2835	2835	0
69	20250331	191700	37081985	2835	2835	2835	2835	0
70	20250331	191600	37081985	2835	2835	2835	2835	0
71	20250331	191500	37081985	2835	2835	2835	2835	0
72	20250331	191400	37081985	2835	2835	2835	2835	0
73	20250331	191300	37081985	2835	2835	2835	2835	0
74	20250331	191200	37081985	2835	2835	2835	2835	0
75	20250331	191100	37081985	2835	2835	2835	2835	0
76	20250331	191000	37081985	2835	2835	2835	2835	0
77	20250331	190900	37081985	2835	2835	2835	2835	0
78	20250331	190800	37081985	2835	2835	2835	2835	0
79	20250331	190700	37081985	2835	2835	2835	2835	0
80	20250331	190600	37081985	2835	2835	2835	2835	0
81	20250331	190500	37081985	2835	2835	2835	2835	0
82	20250331	190400	37081985	2835	2835	2835	2835	0
83	20250331	190300	37081985	2835	2835	2835	2835	0
84	20250331	190200	37081985	2835	2835	2835	2835	0
85	20250331	190100	37081985	2835	2835	2835	2835	0
86	20250331	190000	37081985	2835	2835	2835	2835	0
87	20250331	185900	37081985	2835	2835	2835	2835	0
88	20250331	185800	37081985	2835	2835	2835	2835	0
89	20250331	185700	37081985	2835	2835	2835	2835	0
90	20250331	185600	37081985	2835	2835	2835	2835	0
91	20250331	185500	37081985	2835	2835	2835	2835	0
92	20250331	185400	37081985	2835	2835	2835	2835	1066
93	20250331	185300	37081985	2835	2835	2835	2835	0
94	20250331	185200	37081985	2835	2835	2835	2835	0
95	20250331	185100	37081985	2835	2835	2835	2835	0
96	20250331	185000	37081985	2835	2835	2835	2835	0
97	20250331	184900	37081985	2835	2835	2835	2835	0
98	20250331	184800	37081985	2835	2835	2835	2835	0
99	20250331	184700	37081985	2835	2835	2835	2835	0
100	20250331	184600	37081985	2835	2835	2835	2835	0
101	20250331	184500	37081985	2835	2835	2835	2835	0
102	20250331	184400	37081985	2835	2835	2835	2835	0
103	20250331	184300	37081985	2835	2835	2835	2835	0
104	20250331	184200	37081985	2835	2835	2835	2835	0
105	20250331	184100	37081985	2835	2835	2835	2835	0
106	20250331	184000	37081985	2835	2835	2835	2835	0
107	20250331	183900	37081985	2835	2835	2835	2835	0
108	20250331	183800	37081985	2835	2835	2835	2835	0
109	20250331	183700	37081985	2835	2835	2835	2835	0
110	20250331	183600	37081985	2835	2835	2835	2835	0
111	20250331	183500	37081985	2835	2835	2835	2835	0
112	20250331	183400	37081985	2835	2835	2835	2835	0
113	20250331	183300	37081985	2835	2835	2835	2835	0
114	20250331	183200	37081985	2835	2835	2835	2835	0
115	20250331	183100	37081985	2835	2835	2835	2835	0
116	20250331	183000	37081985	2835	2835	2835	2835	0
117	20250331	182900	37081985	2835	2835	2835	2835	0
118	20250331	182800	37081985	2835	2835	2835	2835	0
119	20250331	182700	37081985	2835	2835	2835	2835	0
120	20250331	182600	37081985	2835	2835	2835	2835	0
121	20250331	182500	37081985	2835	2835	2835	2835	0
122	20250331	182400	37081985	2835	2835	2835	2835	1066
123	20250331	182300	37081985	2835	2835	2835	2835	0
124	20250331	182200	37081985	2835	2835	2835	2835	0
125	20250331	182100	37081985	2835	2835	2835	2835	0
126	20250331	182000	37081985	2835	2835	2835	2835	0
127	20250331	181900	37081985	2835	2835	2835	2835	0
128	20250331	181800	37081985	2835	2835	2835	2835	0
129	20250331	181700	37081985	2835	2835	2835	2835	0
130	20250331	181600	37081985	2835	2835	2835	2835	0
131	20250331	181500	37081985	2835	2835	2835	2835	0
132	20250331	181400	37081985	2835	2835	2835	2835	0
133	20250331	181300	37081985	2835	2835	2835	2835	0
134	20250331	181200	37081985	2835	2835	2835	2835	0
135	20250331	181100	37081985	2835	2835	2835	2835	0
136	20250331	181000	37081985	2835	2835	2835	2835	0
137	20250331	180900	37081985	2835	2835	2835	2835	0
138	20250331	180800	37081985	2835	2835	2835	2835	0
139	20250331	180700	37081985	2835	2835	2835	2835	0
140	20250331	180600	37081985	2835	2835	2835	2835	0
141	20250331	180500	37081985	2835	2835	2835	2835	0
142	20250331	180400	37081985	2835	2835	2835	2835	0
143	20250331	180300	37081985	2835	2835	2835	2835	0
144	20250331	180200	37081985	2835	2835	2835	2835	0
145	20250331	180100	37081985	2835	2835	2835	2835	0
146	20250331	180000	37081985	2835	2835	2835	2835	0
147	20250331	175900	37081985	2835	2835	2835	2835	0
148	20250331	175800	37081985	2835	2835	2835	2835	0
149	20250331	175700	37081985	2835	2835	2835	2835	0
150	20250331	175600	37081985	2835	2835	2835	2835	0
151	20250331	175500	37081985	2835	2835	2835	2835	0
152	20250331	175400	37081985	2835	2835	2835	2835	1066
153	20250331	175300	37081985	2835	2835	2835	2835	0
154	20250331	175200	37081985	2835	2835	2835	2835	0
155	20250331	175100	37081985	2835	2835	2835	2835	0
156	20250331	175000	37081985	2835	2835	2835	2835	0
157	20250331	174900	37081985	2835	2835	2835	2835	0
158	20250331	174800	37081985	2835	2835	2835	2835	0
159	20250331	174700	37081985	2835	2835	2835	2835	0
160	20250331	174600	37081985	2835	2835	2835	2835	0
161	20250331	174500	37081985	2835	2835	2835	2835	0
162	20250331	174400	37081985	2835	2835	2835	2835	0
163	20250331	174300	37081985	2835	2835	2835	2835	0
164	20250331	174200	37081985	2835	2835	2835	2835	0
165	20250331	174100	37081985	2835	2835	2835	2835	0
166	20250331	174000	37081985	2835	2835	2835	2835	0
167	20250331	173900	37081985	2835	2835	2835	2835	0
168	20250331	173800	37081985	2835	2835	2835	2835	0
169	20250331	173700	37081985	2835	2835	2835	2835	0
170	20250331	173600	37081985	2835	2835	2835	2835	0
171	20250331	173500	37081985	2835	2835	2835	2835	0
172	20250331	173400	37081985	2835	2835	2835	2835	0
173	20250331	173300	37081985	2835	2835	2835	2835	0
174	20250331	173200	37081985	2835	2835	2835	2835	0
175	20250331	173100	37081985	2835	2835	2835	2835	0
176	20250331	173000	37081985	2835	2835	2835	2835	0
177	20250331	172900	37081985	2835	2835	2835	2835	0
178	20250331	172800	37081985	2835	2835	2835	2835	0
179	20250331	172700	37081985	2835	2835	2835	2835	0
180	20250331	172600	37081985	2835	2835	2835	2835	0
181	20250331	172500	37081985	2835	2835	2835	2835	0
182	20250331	172400	37081985	2835	2835	2835	2835	1066
183	20250331	172300	37081985	2835	2835	2835	2835	0
184	20250331	172200	37081985	2835	2835	2835	2835	0
185	20250331	172100	37081985	2835	2835	2835	2835	0
186	20250331	172000	37081985	2835	2835	2835	2835	0
187	20250331	171900	37081985	2835	2835	2835	2835	0
188	20250331	171800	37081985	2835	2835	2835	2835	0
189	20250331	171700	37081985	2835	2835	2835	2835	0
190	20250331	171600	37081985	2835	2835	2835	2835	0
191	20250331	171500	37081985	2835	2835	2835	2835	0
192	20250331	171400	37081985	2835	2835	2835	2835	0
193	20250331	171300	37081985	2835	2835	2835	2835	0
194	20250331	171200	37081985	2835	2835	2835	2835	0
195	20250331	171100	37081985	2835	2835	2835	2835	0
196	20250331	171000	37081985	2835	2835	2835	2835	0
197	20250331	170900	37081985	2835	2835	2835	2835	0
198	20250331	170800	37081985	2835	2835	2835	2835	0
199	20250331	170700	37081985	2835	2835	2835	2835	0
200	20250331	170600	37081985	2835	2835	2835	2835	0
201	20250331	170500	37081985	2835	2835	2835	2835	0
202	20250331	170400	37081985	2835	2835	2835	2835	0
203	20250331	170300	37081985	2835	2835	2835	2835	0
204	20250331	170200	37081985	2835	2835	2835	2835	0
205	20250331	170100	37081985	2835	2835	2835	2835	0
206	20250331	170000	37081985	2835	2835	2835	2835	0
207	20250331	165900	37081985	2835	2835	2835	2835	0
208	20250331	165800	37081985	2835	2835	2835	2835	0
209	20250331	165700	37081985	2835	2835	2835	2835	0
210	20250331	165600	37081985	2835	2835	2835	2835	0
211	20250331	165500	37081985	2835	2835	2835	2835	0
212	20250331	165400	37081985	2835	2835	2835	2835	1066
213	20250331	165300	37081985	2835	2835	2835	2835	0
214	20250331	165200	37081985	2835	2835	2835	2835	0
215	20250331	165100	37081985	2835	2835	2835	2835	0
216	20250331	165000	37081985	2835	2835	2835	2835	0
217	20250331	164900	37081985	2835	2835	2835	2835	0
218	20250331	164800	37081985	2835	2835	2835	2835	0
219	20250331	164700	37081985	2835	2835	2835	2835	0
220	20250331	164600	37081985	2835	2835	2835	2835	0
221	20250331	164500	37081985	2835	2835	2835	2835	0
222	20250331	164400	37081985	2835	2835	2835	2835	0
223	20250331	164300	37081985	2835	2835	2835	2835	0
224	20250331	164200	37081985	2835	2835	2835	2835	0
225	20250331	164100	37081985	2835	2835	2835	2835	0
226	20250331	164000	37081985	2835	2835	2835	2835	0
227	20250331	163900	37081985	2835	2835	2835	2835	0
228	20250331	163800	37081985	2835	2835	2835	2835	0
229	20250331	163700	37081985	2835	2835	2835	2835	0
230	20250331	163600	37081985	2835	2835	2835	2835	0
231	20250331	163500	37081985	2835	2835	2835	2835	0
232	20250331	163400	37081985	2835	2835	2835	2835	0
233	20250331	163300	37081985	2835	2835	2835	2835	0
234	20250331	163200	37081985	2835	2835	2835	2835	0
235	20250331	163100	37081985	2835	2835	2835	2835	0
236	20250331	163000	37081985	2835	2835	2835	2835	0
237	20250331	162900	37081985	2835	2835	2835	2835	0
238	20250331	162800	37081985	2835	2835	2835	2835	0
239	20250331	162700	37081985	2835	2835	2835	2835	0
240	20250331	162600	37081985	2835	2835	2835	2835	0
241	20250331	162500	37081985	2835	2835	2835	2835	0
242	20250331	162400	37081985	2835	2835	2835	2835	1066
243	20250331	162300	37081985	2835	2835	2835	2835	0
244	20250331	162200	37081985	2835	2835	2835	2835	0
245	20250331	162100	37081985	2835	2835	2835	2835	0
246	20250331	162000	37081985	2835	2835	2835	2835	0
247	20250331	161900	37081985	2835	2835	2835	2835	0
248	20250331	161800	37081985	2835	2835	2835	2835	0
249	20250331	161700	37081985	2835	2835	2835	2835	0
250	20250331	161600	37081985	2835	2835	2835	2835	0
251	20250331	161500	37081985	2835	2835	2835	2835	0
252	20250331	161400	37081985	2835	2835	2835	2835	0
253	20250331	161300	37081985	2835	2835	2835	2835	0
254	20250331	161200	37081985	2835	2835	2835	2835	0
255	20250331	161100	37081985	2835	2835	2835	2835	0
256	20250331	161000	37081985	2835	2835	2835	2835	0
257	20250331	160900	37081985	2835	2835	2835	2835	0
258	20250331	160800	37081985	2835	2835	2835	2835	0
259	20250331	160700	37081985	2835	2835	2835	2835	0
260	20250331	160600	37081985	2835	2835	2835	2835	0
261	20250331	160500	37081985	2835	2835	2835	2835	0
262	20250331	160400	37081985	2835	2835	2835	2835	0
263	20250331	160300	37081985	2835	2835	2835	2835	0
264	20250331	160200	37081985	2835	2835	2835	2835	0
265	20250331	160100	37081985	2835	2835	2835	2835	0
266	20250331	160000	37081985	2835	2835	2835	2835	0
267	20250331	155900	37081985	2835	2835	2835	2835	0
268	20250331	155800	37081985	2835	2835	2835	2835	0
269	20250331	155700	37081985	2835	2835	2835	2835	0
270	20250331	155600	37081985	2835	2835	2835	2835	0
271	20250331	155500	37081985	2835	2835	2835	2835	0
272	20250331	155400	37081985	2835	2835	2835	2835	1066
273	20250331	155300	37081985	2835	2835	2835	2835	0
274	20250331	155200	37081985	2835	2835	2835	2835	0
275	20250331	155100	37081985	2835	2835	2835	2835	0
276	20250331	155000	37081985	2835	2835	2835	2835	0
277	20250331	154900	37081985	2835	2835	2835	2835	0
278	20250331	154800	37081985	2835	2835	2835	2835	0
279	20250331	154700	37081985	2835	2835	2835	2835	0
280	20250331	154600	37081985	2835	2835	2835	2835	0
281	20250331	154500	37081985	2835	2835	2835	2835	0
282	20250331	154400	37081985	2835	2835	2835	2835	0
283	20250331	154300	37081985	2835	2835	2835	2835	0
284	20250331	154200	37081985	2835	2835	2835	2835	0
285	20250331	154100	37081985	2835	2835	2835	2835	0
286	20250331	154000	37081985	2835	2835	2835	2835	0
287	20250331	153900	37081985	2835	2835	2835	2835	0
288	20250331	153800	37081985	2835	2835	2835	2835	0
289	20250331	153700	37081985	2835	2835	2835	2835	0
290	20250331	153600	37081985	2835	2835	2835	2835	0
291	20250331	153500	37081985	2835	2835	2835	2835	0
292	20250331	153400	37081985	2835	2835	2835	2835	0
293	20250331	153300	37081985	2835	2835	2835	2835	0
294	20250331	153200	37081985	2835	2835	2835	2835	0
295	20250331	153100	37081985	2835	2835	2835	2835	0
296	20250331	153000	37081985	2835	2835	2835	2835	1066
297	20250331	152900	34059875	2835	2835	2835	2835	0
298	20250331	152800	34059875	2835	2835	2835	2835	0
299	20250331	152700	34059875	2835	2835	2835	2835	0
300	20250331	152600	34059875	2835	2835	2835	2835	0
301	20250331	152500	34059875	2835	2835	2835	2835	0
302	20250331	152400	34059875	2835	2835	2835	2835	0
303	20250331	152300	34059875	2835	2835	2835	2835	0
304	20250331	152200	34059875	2835	2835	2835	2835	0
305	20250331	152100	34059875	2835	2835	2835	2835	0
306	20250331	152000	34059875	2835	2835	2835	2835	0
307	20250331	151900	34059875	2835	2835	2835	2835	1
308	20250331	151800	34057040	2830	2835	2835	2830	133
309	20250331	151700	33680645	2830	2830	2830	2830	0
310	20250331	151600	33680645	2830	2830	2830	2830	0
311	20250331	151500	33680645	2830	2830	2830	2830	0
312	20250331	151400	33680645	2830	2830	2830	2830	3
313	20250331	151300	33672155	2835	2835	2835	2835	30
314	20250331	151200	33587105	2840	2840	2840	2840	0
315	20250331	151100	33587105	2840	2840	2840	2840	0
316	20250331	151000	33587105	2840	2840	2840	2840	2
317	20250331	150900	33581425	2840	2840	2840	2840	0
318	20250331	150800	33581425	2840	2840	2840	2840	0
319	20250331	150700	33581425	2840	2840	2840	2840	0
320	20250331	150600	33581425	2840	2840	2840	2840	0
321	20250331	150500	33581425	2840	2840	2840	2840	1
322	20250331	150400	33578585	2830	2830	2830	2830	95
323	20250331	150300	33309735	2830	2830	2830	2830	0
324	20250331	150200	33309735	2830	2830	2830	2830	6
325	20250331	150100	33292755	2835	2840	2840	2835	98
326	20250331	150000	33014675	2835	2835	2835	2835	30
327	20250331	145900	32929625	2835	2835	2835	2835	0
328	20250331	145800	32929625	2835	2835	2835	2835	0
329	20250331	145700	32929625	2835	2835	2835	2835	0
330	20250331	145600	32929625	2835	2835	2835	2835	8
331	20250331	145500	32906945	2840	2840	2840	2835	122
332	20250331	145400	32560685	2840	2840	2840	2840	20
333	20250331	145300	32503885	2835	2845	2845	2835	151
334	20250331	145200	32075610	2845	2845	2845	2845	0
335	20250331	145100	32075610	2845	2845	2845	2845	0
336	20250331	145000	32075610	2845	2865	2865	2845	57
337	20250331	144900	31912400	2865	2865	2865	2865	0
338	20250331	144800	31912400	2865	2855	2865	2855	3
339	20250331	144700	31903825	2865	2855	2865	2855	71
340	20250331	144600	31700965	2845	2830	2845	2830	299
341	20250331	144500	30853310	2845	2845	2845	2845	0
342	20250331	144400	30853310	2845	2845	2845	2845	1
343	20250331	144300	30850465	2830	2830	2830	2830	0
344	20250331	144200	30850465	2830	2830	2830	2830	0
345	20250331	144100	30850465	2830	2830	2830	2830	0
346	20250331	144000	30850465	2830	2830	2830	2830	20
347	20250331	143900	30793865	2830	2830	2830	2830	0
348	20250331	143800	30793865	2830	2845	2845	2830	53
349	20250331	143700	30643860	2850	2850	2850	2850	0
350	20250331	143600	30643860	2850	2850	2850	2850	0
351	20250331	143500	30643860	2850	2850	2850	2850	0
352	20250331	143400	30643860	2850	2850	2850	2850	1
353	20250331	143300	30641010	2830	2830	2830	2830	0
354	20250331	143200	30641010	2830	2830	2830	2830	0
355	20250331	143100	30641010	2830	2830	2830	2830	0
356	20250331	143000	30641010	2830	2830	2830	2830	0
357	20250331	142900	30641010	2830	2830	2830	2830	0
358	20250331	142800	30641010	2830	2830	2830	2830	0
359	20250331	142700	30641010	2830	2830	2830	2830	0
360	20250331	142600	30641010	2830	2830	2830	2830	0
361	20250331	142500	30641010	2830	2830	2830	2830	0
362	20250331	142400	30641010	2830	2830	2830	2830	0
363	20250331	142300	30641010	2830	2830	2830	2830	0
364	20250331	142200	30641010	2830	2830	2830	2830	306
365	20250331	142100	29775030	2830	2855	2855	2830	5
366	20250331	142000	29760780	2835	2835	2835	2835	200
367	20250331	141900	29193780	2835	2835	2835	2835	0
368	20250331	141800	29193780	2835	2840	2840	2835	193
369	20250331	141700	28645705	2840	2840	2840	2840	0
370	20250331	141600	28645705	2840	2840	2840	2840	0
371	20250331	141500	28645705	2840	2840	2840	2840	0
372	20250331	141400	28645705	2840	2840	2840	2840	0
373	20250331	141300	28645705	2840	2840	2840	2840	0
374	20250331	141200	28645705	2840	2840	2840	2840	0
375	20250331	141100	28645705	2840	2840	2840	2840	0
376	20250331	141000	28645705	2840	2855	2855	2840	49
377	20250331	140900	28506070	2840	2840	2840	2840	0
378	20250331	140800	28506070	2840	2840	2840	2840	0
379	20250331	140700	28506070	2840	2840	2840	2840	0
380	20250331	140600	28506070	2840	2840	2840	2840	0
381	20250331	140500	28506070	2840	2840	2840	2840	0
382	20250331	140400	28506070	2840	2840	2840	2840	0
383	20250331	140300	28506070	2840	2840	2840	2840	0
384	20250331	140200	28506070	2840	2840	2840	2840	0
385	20250331	140100	28506070	2840	2840	2840	2840	0
386	20250331	140000	28506070	2840	2840	2840	2840	0
387	20250331	135900	28506070	2840	2840	2840	2840	0
388	20250331	135800	28506070	2840	2840	2840	2840	0
389	20250331	135700	28506070	2840	2840	2840	2840	0
390	20250331	135600	28506070	2840	2855	2855	2840	8
391	20250331	135500	28483275	2855	2855	2855	2855	0
392	20250331	135400	28483275	2855	2855	2855	2855	1
393	20250331	135300	28480420	2855	2855	2855	2855	1
394	20250331	135200	28477565	2840	2845	2845	2840	692
395	20250331	135100	26511600	2845	2855	2855	2845	2
396	20250331	135000	26505900	2850	2855	2855	2850	1464
397	20250331	134900	22328180	2855	2855	2855	2855	0
398	20250331	134800	22328180	2855	2855	2855	2855	0
399	20250331	134700	22328180	2855	2855	2855	2855	0
400	20250331	134600	22328180	2855	2855	2855	2855	0
401	20250331	134500	22328180	2855	2860	2860	2855	410
402	20250331	134400	21155630	2870	2870	2870	2870	0
403	20250331	134300	21155630	2870	2870	2870	2870	0
404	20250331	134200	21155630	2870	2870	2870	2870	0
405	20250331	134100	21155630	2870	2870	2870	2870	0
406	20250331	134000	21155630	2870	2870	2870	2870	0
407	20250331	133900	21155630	2870	2870	2870	2870	0
408	20250331	133800	21155630	2870	2870	2870	2870	0
409	20250331	133700	21155630	2870	2870	2870	2870	0
410	20250331	133600	21155630	2870	2870	2870	2870	0
411	20250331	133500	21155630	2870	2870	2870	2870	0
412	20250331	133400	21155630	2870	2870	2870	2870	0
413	20250331	133300	21155630	2870	2870	2870	2870	0
414	20250331	133200	21155630	2870	2870	2870	2870	37
415	20250331	133100	21049440	2870	2870	2870	2870	0
416	20250331	133000	21049440	2870	2870	2870	2870	0
417	20250331	132900	21049440	2870	2870	2870	2870	0
418	20250331	132800	21049440	2870	2870	2870	2870	0
419	20250331	132700	21049440	2870	2870	2870	2870	0
420	20250331	132600	21049440	2870	2870	2870	2870	0
421	20250331	132500	21049440	2870	2870	2870	2870	0
422	20250331	132400	21049440	2870	2870	2870	2870	0
423	20250331	132300	21049440	2870	2870	2870	2870	0
424	20250331	132200	21049440	2870	2870	2870	2870	0
425	20250331	132100	21049440	2870	2870	2870	2870	0
426	20250331	132000	21049440	2870	2870	2870	2870	0
427	20250331	131900	21049440	2870	2870	2870	2870	0
428	20250331	131800	21049440	2870	2870	2870	2870	0
429	20250331	131700	21049440	2870	2870	2870	2870	0
430	20250331	131600	21049440	2870	2870	2870	2870	0
431	20250331	131500	21049440	2870	2870	2870	2870	0
432	20250331	131400	21049440	2870	2870	2870	2870	0
433	20250331	131300	21049440	2870	2870	2870	2870	0
434	20250331	131200	21049440	2870	2870	2870	2870	0
435	20250331	131100	21049440	2870	2870	2870	2870	0
436	20250331	131000	21049440	2870	2870	2870	2870	0
437	20250331	130900	21049440	2870	2870	2870	2870	0
438	20250331	130800	21049440	2870	2870	2870	2870	0
439	20250331	130700	21049440	2870	2870	2870	2870	0
440	20250331	130600	21049440	2870	2870	2870	2870	0
441	20250331	130500	21049440	2870	2870	2870	2870	0
442	20250331	130400	21049440	2870	2870	2870	2870	0
443	20250331	130300	21049440	2870	2870	2870	2870	35
444	20250331	130200	20948990	2870	2870	2870	2870	70
445	20250331	130100	20748090	2855	2855	2855	2855	0
446	20250331	130000	20748090	2855	2855	2855	2855	0
447	20250331	125900	20748090	2855	2855	2855	2855	0
448	20250331	125800	20748090	2855	2855	2855	2855	0
449	20250331	125700	20748090	2855	2855	2855	2855	0
450	20250331	125600	20748090	2855	2855	2855	2855	0
451	20250331	125500	20748090	2855	2855	2855	2855	0
452	20250331	125400	20748090	2855	2855	2855	2855	0
453	20250331	125300	20748090	2855	2855	2855	2855	0
454	20250331	125200	20748090	2855	2855	2855	2855	0
455	20250331	125100	20748090	2855	2855	2855	2855	0
456	20250331	125000	20748090	2855	2855	2855	2855	0
457	20250331	124900	20748090	2855	2855	2855	2855	0
458	20250331	124800	20748090	2855	2855	2855	2855	0
459	20250331	124700	20748090	2855	2855	2855	2855	0
460	20250331	124600	20748090	2855	2855	2855	2855	0
461	20250331	124500	20748090	2855	2855	2855	2855	0
462	20250331	124400	20748090	2855	2855	2855	2855	0
463	20250331	124300	20748090	2855	2855	2855	2855	0
464	20250331	124200	20748090	2855	2855	2855	2855	0
465	20250331	124100	20748090	2855	2855	2855	2855	0
466	20250331	124000	20748090	2855	2855	2855	2855	0
467	20250331	123900	20748090	2855	2855	2855	2855	0
468	20250331	123800	20748090	2855	2855	2855	2855	0
469	20250331	123700	20748090	2855	2855	2855	2855	0
470	20250331	123600	20748090	2855	2855	2855	2855	0
471	20250331	123500	20748090	2855	2855	2855	2855	0
472	20250331	123400	20748090	2855	2855	2855	2855	0
473	20250331	123300	20748090	2855	2855	2855	2855	0
474	20250331	123200	20748090	2855	2855	2855	2855	0
475	20250331	123100	20748090	2855	2855	2855	2855	0
476	20250331	123000	20748090	2855	2855	2855	2855	0
477	20250331	122900	20748090	2855	2855	2855	2855	0
478	20250331	122800	20748090	2855	2855	2855	2855	0
479	20250331	122700	20748090	2855	2875	2875	2855	2
480	20250331	122600	20742360	2875	2875	2875	2875	0
481	20250331	122500	20742360	2875	2875	2875	2875	0
482	20250331	122400	20742360	2875	2875	2875	2875	0
483	20250331	122300	20742360	2875	2875	2875	2875	0
484	20250331	122200	20742360	2875	2875	2875	2875	0
485	20250331	122100	20742360	2875	2875	2875	2875	0
486	20250331	122000	20742360	2875	2875	2875	2875	0
487	20250331	121900	20742360	2875	2875	2875	2875	18
488	20250331	121800	20690610	2855	2855	2855	2855	0
489	20250331	121700	20690610	2855	2855	2855	2855	0
490	20250331	121600	20690610	2855	2855	2855	2855	0
491	20250331	121500	20690610	2855	2855	2855	2855	10
492	20250331	121400	20662060	2855	2855	2855	2855	0
493	20250331	121300	20662060	2855	2855	2855	2855	0
494	20250331	121200	20662060	2855	2855	2855	2855	0
495	20250331	121100	20662060	2855	2855	2855	2855	0
496	20250331	121000	20662060	2855	2855	2855	2855	0
497	20250331	120900	20662060	2855	2855	2855	2855	0
498	20250331	120800	20662060	2855	2855	2855	2855	0
499	20250331	120700	20662060	2855	2855	2855	2855	0
500	20250331	120600	20662060	2855	2855	2855	2855	0
501	20250331	120500	20662060	2855	2855	2855	2855	0
502	20250331	120400	20662060	2855	2855	2855	2855	0
503	20250331	120300	20662060	2855	2855	2855	2855	0
504	20250331	120200	20662060	2855	2855	2855	2855	0
505	20250331	120100	20662060	2855	2865	2865	2855	330
506	20250331	120000	19718410	2870	2870	2870	2870	0
507	20250331	115900	19718410	2870	2870	2870	2870	0
508	20250331	115800	19718410	2870	2870	2870	2870	0
509	20250331	115700	19718410	2870	2870	2870	2870	0
510	20250331	115600	19718410	2870	2870	2870	2870	0
511	20250331	115500	19718410	2870	2870	2870	2870	0
512	20250331	115400	19718410	2870	2870	2870	2870	0
513	20250331	115300	19718410	2870	2870	2870	2870	0
514	20250331	115200	19718410	2870	2870	2870	2870	0
515	20250331	115100	19718410	2870	2870	2870	2870	0
516	20250331	115000	19718410	2870	2870	2870	2870	0
517	20250331	114900	19718410	2870	2870	2870	2870	0
518	20250331	114800	19718410	2870	2870	2870	2870	0
519	20250331	114700	19718410	2870	2870	2870	2870	0
520	20250331	114600	19718410	2870	2870	2870	2870	0
521	20250331	114500	19718410	2870	2870	2870	2870	0
522	20250331	114400	19718410	2870	2870	2870	2870	0
523	20250331	114300	19718410	2870	2870	2870	2870	0
524	20250331	114200	19718410	2870	2870	2870	2870	0
525	20250331	114100	19718410	2870	2870	2870	2870	0
526	20250331	114000	19718410	2870	2870	2870	2870	0
527	20250331	113900	19718410	2870	2870	2870	2870	0
528	20250331	113800	19718410	2870	2870	2870	2870	0
529	20250331	113700	19718410	2870	2870	2870	2870	0
530	20250331	113600	19718410	2870	2870	2870	2870	0
531	20250331	113500	19718410	2870	2870	2870	2870	0
532	20250331	113400	19718410	2870	2870	2870	2870	0
533	20250331	113300	19718410	2870	2870	2870	2870	0
534	20250331	113200	19718410	2870	2870	2870	2870	0
535	20250331	113100	19718410	2870	2870	2870	2870	0
536	20250331	113000	19718410	2870	2870	2870	2870	0
537	20250331	112900	19718410	2870	2870	2870	2870	106
538	20250331	112800	19414190	2855	2855	2855	2855	0
539	20250331	112700	19414190	2855	2855	2855	2855	0
540	20250331	112600	19414190	2855	2855	2855	2855	0
541	20250331	112500	19414190	2855	2855	2855	2855	0
542	20250331	112400	19414190	2855	2855	2855	2855	0
543	20250331	112300	19414190	2855	2855	2855	2855	0
544	20250331	112200	19414190	2855	2855	2855	2855	0
545	20250331	112100	19414190	2855	2855	2855	2855	0
546	20250331	112000	19414190	2855	2855	2855	2855	0
547	20250331	111900	19414190	2855	2855	2855	2855	0
548	20250331	111800	19414190	2855	2855	2855	2855	0
549	20250331	111700	19414190	2855	2855	2855	2855	0
550	20250331	111600	19414190	2855	2855	2855	2855	0
551	20250331	111500	19414190	2855	2855	2855	2855	0
552	20250331	111400	19414190	2855	2855	2855	2855	0
553	20250331	111300	19414190	2855	2855	2855	2855	0
554	20250331	111200	19414190	2855	2855	2855	2855	0
555	20250331	111100	19414190	2855	2880	2880	2855	13
556	20250331	111000	19376880	2885	2865	2885	2865	5
557	20250331	110900	19362505	2855	2855	2855	2855	0
558	20250331	110800	19362505	2855	2855	2855	2855	0
559	20250331	110700	19362505	2855	2855	2855	2855	50
560	20250331	110600	19219755	2855	2855	2855	2855	0
561	20250331	110500	19219755	2855	2855	2855	2855	0
562	20250331	110400	19219755	2855	2855	2855	2855	100
563	20250331	110300	18934255	2855	2855	2855	2855	0
564	20250331	110200	18934255	2855	2855	2855	2855	0
565	20250331	110100	18934255	2855	2855	2855	2855	0
566	20250331	110000	18934255	2855	2855	2855	2855	2
567	20250331	105900	18928545	2855	2855	2855	2855	1
568	20250331	105800	18925690	2855	2855	2855	2855	0
569	20250331	105700	18925690	2855	2855	2855	2855	0
570	20250331	105600	18925690	2855	2860	2860	2855	51
571	20250331	105500	18779855	2855	2855	2855	2855	0
572	20250331	105400	18779855	2855	2855	2855	2855	0
573	20250331	105300	18779855	2855	2855	2855	2855	0
574	20250331	105200	18779855	2855	2855	2855	2855	0
575	20250331	105100	18779855	2855	2860	2860	2855	8
576	20250331	105000	18756985	2860	2860	2860	2860	0
577	20250331	104900	18756985	2860	2860	2860	2860	1
578	20250331	104800	18754125	2855	2855	2855	2855	0
579	20250331	104700	18754125	2855	2855	2855	2855	0
580	20250331	104600	18754125	2855	2855	2855	2855	0
581	20250331	104500	18754125	2855	2855	2855	2855	0
582	20250331	104400	18754125	2855	2855	2855	2855	0
583	20250331	104300	18754125	2855	2855	2855	2855	0
584	20250331	104200	18754125	2855	2855	2855	2855	0
585	20250331	104100	18754125	2855	2855	2855	2855	107
586	20250331	104000	18448640	2855	2855	2855	2855	177
587	20250331	103900	17943305	2855	2855	2855	2855	0
588	20250331	103800	17943305	2855	2855	2855	2855	0
589	20250331	103700	17943305	2855	2855	2855	2855	0
590	20250331	103600	17943305	2855	2855	2855	2855	0
591	20250331	103500	17943305	2855	2860	2860	2855	18
592	20250331	103400	17891830	2875	2875	2875	2875	0
593	20250331	103300	17891830	2875	2875	2875	2875	0
594	20250331	103200	17891830	2875	2875	2875	2875	0
595	20250331	103100	17891830	2875	2875	2875	2875	0
596	20250331	103000	17891830	2875	2875	2875	2875	0
597	20250331	102900	17891830	2875	2875	2875	2875	0
598	20250331	102800	17891830	2875	2875	2875	2875	0
599	20250331	102700	17891830	2875	2875	2875	2875	0
600	20250331	102600	17891830	2875	2875	2875	2875	1
601	20250331	102500	17888955	2855	2855	2855	2855	0
602	20250331	102400	17888955	2855	2855	2855	2855	1
603	20250331	102300	17886100	2880	2880	2880	2880	0
604	20250331	102200	17886100	2880	2880	2880	2880	0
605	20250331	102100	17886100	2880	2880	2880	2880	0
606	20250331	102000	17886100	2880	2880	2880	2880	0
607	20250331	101900	17886100	2880	2880	2880	2880	0
608	20250331	101800	17886100	2880	2880	2880	2880	0
609	20250331	101700	17886100	2880	2880	2880	2880	0
610	20250331	101600	17886100	2880	2880	2880	2880	0
611	20250331	101500	17886100	2880	2880	2880	2880	0
612	20250331	101400	17886100	2880	2880	2880	2880	1
613	20250331	101300	17883220	2850	2850	2850	2850	0
614	20250331	101200	17883220	2850	2850	2850	2850	2
615	20250331	101100	17877520	2850	2860	2860	2850	520
616	20250331	101000	16394220	2885	2885	2885	2885	0
617	20250331	100900	16394220	2885	2885	2885	2885	0
618	20250331	100800	16394220	2885	2885	2885	2885	0
619	20250331	100700	16394220	2885	2885	2885	2885	0
620	20250331	100600	16394220	2885	2885	2885	2885	0
621	20250331	100500	16394220	2885	2885	2885	2885	0
622	20250331	100400	16394220	2885	2885	2885	2885	0
623	20250331	100300	16394220	2885	2885	2885	2885	0
624	20250331	100200	16394220	2885	2885	2885	2885	36
625	20250331	100100	16290360	2880	2880	2880	2880	0
626	20250331	100000	16290360	2880	2875	2880	2875	54
627	20250331	095900	16134990	2875	2875	2875	2875	0
628	20250331	095800	16134990	2875	2875	2875	2875	2
629	20250331	095700	16129240	2870	2870	2870	2870	0
630	20250331	095600	16129240	2870	2870	2870	2870	0
631	20250331	095500	16129240	2870	2870	2870	2870	627
632	20250331	095400	14329750	2870	2870	2870	2870	0
633	20250331	095300	14329750	2870	2870	2870	2870	10
634	20250331	095200	14301050	2870	2870	2870	2870	50
635	20250331	095100	14157550	2870	2860	2870	2860	14
636	20250331	095000	14117490	2865	2855	2865	2855	22
637	20250331	094900	14054665	2855	2855	2855	2855	0
638	20250331	094800	14054665	2855	2855	2855	2855	0
639	20250331	094700	14054665	2855	2855	2855	2855	12
640	20250331	094600	14020405	2850	2850	2850	2850	0
641	20250331	094500	14020405	2850	2850	2850	2850	0
642	20250331	094400	14020405	2850	2850	2850	2850	133
643	20250331	094300	13641355	2850	2850	2850	2850	0
644	20250331	094200	13641355	2850	2850	2850	2850	0
645	20250331	094100	13641355	2850	2850	2850	2850	0
646	20250331	094000	13641355	2850	2850	2850	2850	0
647	20250331	093900	13641355	2850	2850	2850	2850	0
648	20250331	093800	13641355	2850	2850	2850	2850	0
649	20250331	093700	13641355	2850	2850	2850	2850	0
650	20250331	093600	13641355	2850	2850	2850	2850	0
651	20250331	093500	13641355	2850	2850	2850	2850	64
652	20250331	093400	13458955	2850	2850	2850	2850	30
653	20250331	093300	13373455	2850	2850	2850	2850	40
654	20250331	093200	13259455	2850	2850	2850	2850	0
655	20250331	093100	13259455	2850	2850	2850	2850	21
656	20250331	093000	13199605	2845	2845	2845	2845	9
657	20250331	092900	13174000	2840	2840	2840	2840	0
658	20250331	092800	13174000	2840	2840	2840	2840	4
659	20250331	092700	13162640	2840	2840	2840	2840	78
660	20250331	092600	12941120	2845	2845	2845	2845	113
661	20250331	092500	12619635	2845	2850	2850	2845	5
662	20250331	092400	12605405	2845	2845	2845	2845	0
663	20250331	092300	12605405	2845	2845	2845	2845	50
664	20250331	092200	12463155	2845	2850	2850	2845	55
665	20250331	092100	12306500	2850	2850	2850	2850	70
666	20250331	092000	12107000	2850	2850	2850	2850	0
667	20250331	091900	12107000	2850	2850	2850	2850	0
668	20250331	091800	12107000	2850	2850	2850	2850	1
669	20250331	091700	12104150	2850	2850	2850	2850	0
670	20250331	091600	12104150	2850	2850	2850	2850	0
671	20250331	091500	12104150	2850	2850	2850	2850	0
672	20250331	091400	12104150	2850	2845	2850	2840	1131
673	20250331	091300	8882455	2845	2850	2850	2845	461
674	20250331	091200	7568615	2850	2850	2850	2850	1960
675	20250331	091100	1982615	2850	2860	2860	2850	66
676	20250331	091000	1794415	2865	2865	2865	2865	2
677	20250331	090900	1788685	2865	2860	2865	2850	460
678	20250331	090800	474845	2870	2870	2870	2870	0
679	20250331	090700	474845	2870	2890	2890	2865	95
680	20250331	090600	202110	2890	2890	2890	2890	0
681	20250331	090500	202110	2890	2890	2890	2890	0
682	20250331	090400	202110	2890	2890	2890	2890	1
683	20250331	090300	199220	2880	2890	2890	2880	52
684	20250331	090200	49400	2895	2895	2895	2895	0
685	20250331	090100	49400	2895	2905	2905	2895	8
686	20250331	090000	26205	2910	2915	2915	2910	9