KissMeData/318160/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	205100	110773251	4155	4155	4155	4155	1004
3	20250331	205000	110773251	4155	4155	4155	4155	0
4	20250331	204900	110773251	4155	4155	4155	4155	0
5	20250331	204800	110773251	4155	4155	4155	4155	0
6	20250331	204700	110773251	4155	4155	4155	4155	0
7	20250331	204600	110773251	4155	4155	4155	4155	0
8	20250331	204500	110773251	4155	4155	4155	4155	0
9	20250331	204400	110773251	4155	4155	4155	4155	0
10	20250331	204300	110773251	4155	4155	4155	4155	0
11	20250331	204200	110773251	4155	4155	4155	4155	0
12	20250331	204100	110773251	4155	4155	4155	4155	0
13	20250331	204000	110773251	4155	4155	4155	4155	0
14	20250331	203900	110773251	4155	4155	4155	4155	0
15	20250331	203800	110773251	4155	4155	4155	4155	0
16	20250331	203700	110773251	4155	4155	4155	4155	0
17	20250331	203600	110773251	4155	4155	4155	4155	0
18	20250331	203500	110773251	4155	4155	4155	4155	0
19	20250331	203400	110773251	4155	4155	4155	4155	0
20	20250331	203300	110773251	4155	4155	4155	4155	0
21	20250331	203200	110773251	4155	4155	4155	4155	0
22	20250331	203100	110773251	4155	4155	4155	4155	0
23	20250331	203000	110773251	4155	4155	4155	4155	0
24	20250331	202900	110773251	4155	4155	4155	4155	0
25	20250331	202800	110773251	4155	4155	4155	4155	0
26	20250331	202700	110773251	4155	4155	4155	4155	0
27	20250331	202600	110773251	4155	4155	4155	4155	0
28	20250331	202500	110773251	4155	4155	4155	4155	0
29	20250331	202400	110773251	4155	4155	4155	4155	0
30	20250331	202300	110773251	4155	4155	4155	4155	0
31	20250331	202200	110773251	4155	4155	4155	4155	0
32	20250331	202100	110773251	4155	4155	4155	4155	1004
33	20250331	202000	110773251	4155	4155	4155	4155	0
34	20250331	201900	110773251	4155	4155	4155	4155	0
35	20250331	201800	110773251	4155	4155	4155	4155	0
36	20250331	201700	110773251	4155	4155	4155	4155	0
37	20250331	201600	110773251	4155	4155	4155	4155	0
38	20250331	201500	110773251	4155	4155	4155	4155	0
39	20250331	201400	110773251	4155	4155	4155	4155	0
40	20250331	201300	110773251	4155	4155	4155	4155	0
41	20250331	201200	110773251	4155	4155	4155	4155	0
42	20250331	201100	110773251	4155	4155	4155	4155	0
43	20250331	201000	110773251	4155	4155	4155	4155	0
44	20250331	200900	110773251	4155	4155	4155	4155	0
45	20250331	200800	110773251	4155	4155	4155	4155	0
46	20250331	200700	110773251	4155	4155	4155	4155	0
47	20250331	200600	110773251	4155	4155	4155	4155	0
48	20250331	200500	110773251	4155	4155	4155	4155	0
49	20250331	200400	110773251	4155	4155	4155	4155	0
50	20250331	200300	110773251	4155	4155	4155	4155	0
51	20250331	200200	110773251	4155	4155	4155	4155	0
52	20250331	200100	110773251	4155	4155	4155	4155	0
53	20250331	200000	110773251	4155	4155	4155	4155	0
54	20250331	195900	110773251	4155	4155	4155	4155	0
55	20250331	195800	110773251	4155	4155	4155	4155	0
56	20250331	195700	110773251	4155	4155	4155	4155	0
57	20250331	195600	110773251	4155	4155	4155	4155	0
58	20250331	195500	110773251	4155	4155	4155	4155	0
59	20250331	195400	110773251	4155	4155	4155	4155	0
60	20250331	195300	110773251	4155	4155	4155	4155	0
61	20250331	195200	110773251	4155	4155	4155	4155	0
62	20250331	195100	110773251	4155	4155	4155	4155	1004
63	20250331	195000	110773251	4155	4155	4155	4155	0
64	20250331	194900	110773251	4155	4155	4155	4155	0
65	20250331	194800	110773251	4155	4155	4155	4155	0
66	20250331	194700	110773251	4155	4155	4155	4155	0
67	20250331	194600	110773251	4155	4155	4155	4155	0
68	20250331	194500	110773251	4155	4155	4155	4155	0
69	20250331	194400	110773251	4155	4155	4155	4155	0
70	20250331	194300	110773251	4155	4155	4155	4155	0
71	20250331	194200	110773251	4155	4155	4155	4155	0
72	20250331	194100	110773251	4155	4155	4155	4155	0
73	20250331	194000	110773251	4155	4155	4155	4155	0
74	20250331	193900	110773251	4155	4155	4155	4155	0
75	20250331	193800	110773251	4155	4155	4155	4155	0
76	20250331	193700	110773251	4155	4155	4155	4155	0
77	20250331	193600	110773251	4155	4155	4155	4155	0
78	20250331	193500	110773251	4155	4155	4155	4155	0
79	20250331	193400	110773251	4155	4155	4155	4155	0
80	20250331	193300	110773251	4155	4155	4155	4155	0
81	20250331	193200	110773251	4155	4155	4155	4155	0
82	20250331	193100	110773251	4155	4155	4155	4155	0
83	20250331	193000	110773251	4155	4155	4155	4155	0
84	20250331	192900	110773251	4155	4155	4155	4155	0
85	20250331	192800	110773251	4155	4155	4155	4155	0
86	20250331	192700	110773251	4155	4155	4155	4155	0
87	20250331	192600	110773251	4155	4155	4155	4155	0
88	20250331	192500	110773251	4155	4155	4155	4155	0
89	20250331	192400	110773251	4155	4155	4155	4155	0
90	20250331	192300	110773251	4155	4155	4155	4155	0
91	20250331	192200	110773251	4155	4155	4155	4155	0
92	20250331	192100	110773251	4155	4155	4155	4155	1004
93	20250331	192000	110773251	4155	4155	4155	4155	0
94	20250331	191900	110773251	4155	4155	4155	4155	0
95	20250331	191800	110773251	4155	4155	4155	4155	0
96	20250331	191700	110773251	4155	4155	4155	4155	0
97	20250331	191600	110773251	4155	4155	4155	4155	0
98	20250331	191500	110773251	4155	4155	4155	4155	0
99	20250331	191400	110773251	4155	4155	4155	4155	0
100	20250331	191300	110773251	4155	4155	4155	4155	0
101	20250331	191200	110773251	4155	4155	4155	4155	0
102	20250331	191100	110773251	4155	4155	4155	4155	0
103	20250331	191000	110773251	4155	4155	4155	4155	0
104	20250331	190900	110773251	4155	4155	4155	4155	0
105	20250331	190800	110773251	4155	4155	4155	4155	0
106	20250331	190700	110773251	4155	4155	4155	4155	0
107	20250331	190600	110773251	4155	4155	4155	4155	0
108	20250331	190500	110773251	4155	4155	4155	4155	0
109	20250331	190400	110773251	4155	4155	4155	4155	0
110	20250331	190300	110773251	4155	4155	4155	4155	0
111	20250331	190200	110773251	4155	4155	4155	4155	0
112	20250331	190100	110773251	4155	4155	4155	4155	0
113	20250331	190000	110773251	4155	4155	4155	4155	0
114	20250331	185900	110773251	4155	4155	4155	4155	0
115	20250331	185800	110773251	4155	4155	4155	4155	0
116	20250331	185700	110773251	4155	4155	4155	4155	0
117	20250331	185600	110773251	4155	4155	4155	4155	0
118	20250331	185500	110773251	4155	4155	4155	4155	0
119	20250331	185400	110773251	4155	4155	4155	4155	0
120	20250331	185300	110773251	4155	4155	4155	4155	0
121	20250331	185200	110773251	4155	4155	4155	4155	0
122	20250331	185100	110773251	4155	4155	4155	4155	1004
123	20250331	185000	110773251	4155	4155	4155	4155	0
124	20250331	184900	110773251	4155	4155	4155	4155	0
125	20250331	184800	110773251	4155	4155	4155	4155	0
126	20250331	184700	110773251	4155	4155	4155	4155	0
127	20250331	184600	110773251	4155	4155	4155	4155	0
128	20250331	184500	110773251	4155	4155	4155	4155	0
129	20250331	184400	110773251	4155	4155	4155	4155	0
130	20250331	184300	110773251	4155	4155	4155	4155	0
131	20250331	184200	110773251	4155	4155	4155	4155	0
132	20250331	184100	110773251	4155	4155	4155	4155	0
133	20250331	184000	110773251	4155	4155	4155	4155	0
134	20250331	183900	110773251	4155	4155	4155	4155	0
135	20250331	183800	110773251	4155	4155	4155	4155	0
136	20250331	183700	110773251	4155	4155	4155	4155	0
137	20250331	183600	110773251	4155	4155	4155	4155	0
138	20250331	183500	110773251	4155	4155	4155	4155	0
139	20250331	183400	110773251	4155	4155	4155	4155	0
140	20250331	183300	110773251	4155	4155	4155	4155	0
141	20250331	183200	110773251	4155	4155	4155	4155	0
142	20250331	183100	110773251	4155	4155	4155	4155	0
143	20250331	183000	110773251	4155	4155	4155	4155	0
144	20250331	182900	110773251	4155	4155	4155	4155	0
145	20250331	182800	110773251	4155	4155	4155	4155	0
146	20250331	182700	110773251	4155	4155	4155	4155	0
147	20250331	182600	110773251	4155	4155	4155	4155	0
148	20250331	182500	110773251	4155	4155	4155	4155	0
149	20250331	182400	110773251	4155	4155	4155	4155	0
150	20250331	182300	110773251	4155	4155	4155	4155	0
151	20250331	182200	110773251	4155	4155	4155	4155	0
152	20250331	182100	110773251	4155	4155	4155	4155	1004
153	20250331	182000	110773251	4155	4155	4155	4155	0
154	20250331	181900	110773251	4155	4155	4155	4155	0
155	20250331	181800	110773251	4155	4155	4155	4155	0
156	20250331	181700	110773251	4155	4155	4155	4155	0
157	20250331	181600	110773251	4155	4155	4155	4155	0
158	20250331	181500	110773251	4155	4155	4155	4155	0
159	20250331	181400	110773251	4155	4155	4155	4155	0
160	20250331	181300	110773251	4155	4155	4155	4155	0
161	20250331	181200	110773251	4155	4155	4155	4155	0
162	20250331	181100	110773251	4155	4155	4155	4155	0
163	20250331	181000	110773251	4155	4155	4155	4155	0
164	20250331	180900	110773251	4155	4155	4155	4155	0
165	20250331	180800	110773251	4155	4155	4155	4155	0
166	20250331	180700	110773251	4155	4155	4155	4155	0
167	20250331	180600	110773251	4155	4155	4155	4155	0
168	20250331	180500	110773251	4155	4155	4155	4155	0
169	20250331	180400	110773251	4155	4155	4155	4155	0
170	20250331	180300	110773251	4155	4155	4155	4155	0
171	20250331	180200	110773251	4155	4155	4155	4155	0
172	20250331	180100	110773251	4155	4155	4155	4155	0
173	20250331	180000	110773251	4155	4155	4155	4155	0
174	20250331	175900	110773251	4155	4155	4155	4155	0
175	20250331	175800	110773251	4155	4155	4155	4155	0
176	20250331	175700	110773251	4155	4155	4155	4155	0
177	20250331	175600	110773251	4155	4155	4155	4155	0
178	20250331	175500	110773251	4155	4155	4155	4155	0
179	20250331	175400	110773251	4155	4155	4155	4155	0
180	20250331	175300	110773251	4155	4155	4155	4155	0
181	20250331	175200	110773251	4155	4155	4155	4155	0
182	20250331	175100	110773251	4155	4155	4155	4155	1004
183	20250331	175000	110773251	4155	4155	4155	4155	0
184	20250331	174900	110773251	4155	4155	4155	4155	0
185	20250331	174800	110773251	4155	4155	4155	4155	0
186	20250331	174700	110773251	4155	4155	4155	4155	0
187	20250331	174600	110773251	4155	4155	4155	4155	0
188	20250331	174500	110773251	4155	4155	4155	4155	0
189	20250331	174400	110773251	4155	4155	4155	4155	0
190	20250331	174300	110773251	4155	4155	4155	4155	0
191	20250331	174200	110773251	4155	4155	4155	4155	0
192	20250331	174100	110773251	4155	4155	4155	4155	0
193	20250331	174000	110773251	4155	4155	4155	4155	0
194	20250331	173900	110773251	4155	4155	4155	4155	0
195	20250331	173800	110773251	4155	4155	4155	4155	0
196	20250331	173700	110773251	4155	4155	4155	4155	0
197	20250331	173600	110773251	4155	4155	4155	4155	0
198	20250331	173500	110773251	4155	4155	4155	4155	0
199	20250331	173400	110773251	4155	4155	4155	4155	0
200	20250331	173300	110773251	4155	4155	4155	4155	0
201	20250331	173200	110773251	4155	4155	4155	4155	0
202	20250331	173100	110773251	4155	4155	4155	4155	0
203	20250331	173000	110773251	4155	4155	4155	4155	0
204	20250331	172900	110773251	4155	4155	4155	4155	0
205	20250331	172800	110773251	4155	4155	4155	4155	0
206	20250331	172700	110773251	4155	4155	4155	4155	0
207	20250331	172600	110773251	4155	4155	4155	4155	0
208	20250331	172500	110773251	4155	4155	4155	4155	0
209	20250331	172400	110773251	4155	4155	4155	4155	0
210	20250331	172300	110773251	4155	4155	4155	4155	0
211	20250331	172200	110773251	4155	4155	4155	4155	0
212	20250331	172100	110773251	4155	4155	4155	4155	1004
213	20250331	172000	110773251	4155	4155	4155	4155	0
214	20250331	171900	110773251	4155	4155	4155	4155	0
215	20250331	171800	110773251	4155	4155	4155	4155	0
216	20250331	171700	110773251	4155	4155	4155	4155	0
217	20250331	171600	110773251	4155	4155	4155	4155	0
218	20250331	171500	110773251	4155	4155	4155	4155	0
219	20250331	171400	110773251	4155	4155	4155	4155	0
220	20250331	171300	110773251	4155	4155	4155	4155	0
221	20250331	171200	110773251	4155	4155	4155	4155	0
222	20250331	171100	110773251	4155	4155	4155	4155	0
223	20250331	171000	110773251	4155	4155	4155	4155	0
224	20250331	170900	110773251	4155	4155	4155	4155	0
225	20250331	170800	110773251	4155	4155	4155	4155	0
226	20250331	170700	110773251	4155	4155	4155	4155	0
227	20250331	170600	110773251	4155	4155	4155	4155	0
228	20250331	170500	110773251	4155	4155	4155	4155	0
229	20250331	170400	110773251	4155	4155	4155	4155	0
230	20250331	170300	110773251	4155	4155	4155	4155	0
231	20250331	170200	110773251	4155	4155	4155	4155	0
232	20250331	170100	110773251	4155	4155	4155	4155	0
233	20250331	170000	110773251	4155	4155	4155	4155	0
234	20250331	165900	110773251	4155	4155	4155	4155	0
235	20250331	165800	110773251	4155	4155	4155	4155	0
236	20250331	165700	110773251	4155	4155	4155	4155	0
237	20250331	165600	110773251	4155	4155	4155	4155	0
238	20250331	165500	110773251	4155	4155	4155	4155	0
239	20250331	165400	110773251	4155	4155	4155	4155	0
240	20250331	165300	110773251	4155	4155	4155	4155	0
241	20250331	165200	110773251	4155	4155	4155	4155	0
242	20250331	165100	110773251	4155	4155	4155	4155	1004
243	20250331	165000	110773251	4155	4155	4155	4155	0
244	20250331	164900	110773251	4155	4155	4155	4155	0
245	20250331	164800	110773251	4155	4155	4155	4155	0
246	20250331	164700	110773251	4155	4155	4155	4155	0
247	20250331	164600	110773251	4155	4155	4155	4155	0
248	20250331	164500	110773251	4155	4155	4155	4155	0
249	20250331	164400	110773251	4155	4155	4155	4155	0
250	20250331	164300	110773251	4155	4155	4155	4155	0
251	20250331	164200	110773251	4155	4155	4155	4155	0
252	20250331	164100	110773251	4155	4155	4155	4155	0
253	20250331	164000	110773251	4155	4155	4155	4155	0
254	20250331	163900	110773251	4155	4155	4155	4155	0
255	20250331	163800	110773251	4155	4155	4155	4155	0
256	20250331	163700	110773251	4155	4155	4155	4155	0
257	20250331	163600	110773251	4155	4155	4155	4155	0
258	20250331	163500	110773251	4155	4155	4155	4155	0
259	20250331	163400	110773251	4155	4155	4155	4155	0
260	20250331	163300	110773251	4155	4155	4155	4155	0
261	20250331	163200	110773251	4155	4155	4155	4155	0
262	20250331	163100	110773251	4155	4155	4155	4155	0
263	20250331	163000	110773251	4155	4155	4155	4155	0
264	20250331	162900	110773251	4155	4155	4155	4155	0
265	20250331	162800	110773251	4155	4155	4155	4155	0
266	20250331	162700	110773251	4155	4155	4155	4155	0
267	20250331	162600	110773251	4155	4155	4155	4155	0
268	20250331	162500	110773251	4155	4155	4155	4155	0
269	20250331	162400	110773251	4155	4155	4155	4155	0
270	20250331	162300	110773251	4155	4155	4155	4155	0
271	20250331	162200	110773251	4155	4155	4155	4155	0
272	20250331	162100	110773251	4155	4155	4155	4155	1004
273	20250331	162000	110773251	4155	4155	4155	4155	0
274	20250331	161900	110773251	4155	4155	4155	4155	0
275	20250331	161800	110773251	4155	4155	4155	4155	0
276	20250331	161700	110773251	4155	4155	4155	4155	0
277	20250331	161600	110773251	4155	4155	4155	4155	0
278	20250331	161500	110773251	4155	4155	4155	4155	0
279	20250331	161400	110773251	4155	4155	4155	4155	0
280	20250331	161300	110773251	4155	4155	4155	4155	0
281	20250331	161200	110773251	4155	4155	4155	4155	0
282	20250331	161100	110773251	4155	4155	4155	4155	0
283	20250331	161000	110773251	4155	4155	4155	4155	0
284	20250331	160900	110773251	4155	4155	4155	4155	0
285	20250331	160800	110773251	4155	4155	4155	4155	0
286	20250331	160700	110773251	4155	4155	4155	4155	0
287	20250331	160600	110773251	4155	4155	4155	4155	0
288	20250331	160500	110773251	4155	4155	4155	4155	0
289	20250331	160400	110773251	4155	4155	4155	4155	0
290	20250331	160300	110773251	4155	4155	4155	4155	0
291	20250331	160200	110773251	4155	4155	4155	4155	0
292	20250331	160100	110773251	4155	4155	4155	4155	0
293	20250331	160000	110773251	4155	4155	4155	4155	0
294	20250331	155900	110773251	4155	4155	4155	4155	0
295	20250331	155800	110773251	4155	4155	4155	4155	0
296	20250331	155700	110773251	4155	4155	4155	4155	0
297	20250331	155600	110773251	4155	4155	4155	4155	0
298	20250331	155500	110773251	4155	4155	4155	4155	0
299	20250331	155400	110773251	4155	4155	4155	4155	0
300	20250331	155300	110773251	4155	4155	4155	4155	0
301	20250331	155200	110773251	4155	4155	4155	4155	0
302	20250331	155100	110773251	4155	4155	4155	4155	1004
303	20250331	155000	110773251	4155	4155	4155	4155	0
304	20250331	154900	110773251	4155	4155	4155	4155	0
305	20250331	154800	110773251	4155	4155	4155	4155	0
306	20250331	154700	110773251	4155	4155	4155	4155	0
307	20250331	154600	110773251	4155	4155	4155	4155	0
308	20250331	154500	110773251	4155	4155	4155	4155	0
309	20250331	154400	110773251	4155	4155	4155	4155	0
310	20250331	154300	110773251	4155	4155	4155	4155	0
311	20250331	154200	110773251	4155	4155	4155	4155	0
312	20250331	154100	110773251	4155	4155	4155	4155	0
313	20250331	154000	110773251	4155	4155	4155	4155	0
314	20250331	153900	110773251	4155	4155	4155	4155	0
315	20250331	153800	110773251	4155	4155	4155	4155	0
316	20250331	153700	110773251	4155	4155	4155	4155	0
317	20250331	153600	110773251	4155	4155	4155	4155	0
318	20250331	153500	110773251	4155	4155	4155	4155	0
319	20250331	153400	110773251	4155	4155	4155	4155	0
320	20250331	153300	110773251	4155	4155	4155	4155	0
321	20250331	153200	110773251	4155	4155	4155	4155	0
322	20250331	153100	110773251	4155	4155	4155	4155	0
323	20250331	153000	110773251	4155	4155	4155	4155	1004
324	20250331	152900	106601631	4185	4185	4185	4185	0
325	20250331	152800	106601631	4185	4185	4185	4185	0
326	20250331	152700	106601631	4185	4185	4185	4185	0
327	20250331	152600	106601631	4185	4185	4185	4185	0
328	20250331	152500	106601631	4185	4185	4185	4185	0
329	20250331	152400	106601631	4185	4185	4185	4185	0
330	20250331	152300	106601631	4185	4185	4185	4185	0
331	20250331	152200	106601631	4185	4185	4185	4185	0
332	20250331	152100	106601631	4185	4185	4185	4185	0
333	20250331	152000	106601631	4185	4185	4185	4185	0
334	20250331	151900	106601631	4185	4185	4185	4185	169
335	20250331	151800	105894366	4185	4185	4185	4185	0
336	20250331	151700	105894366	4185	4180	4185	4180	129
337	20250331	151600	105354506	4180	4180	4180	4180	10
338	20250331	151500	105312706	4180	4180	4180	4180	0
339	20250331	151400	105312706	4180	4180	4180	4180	3
340	20250331	151300	105300166	4180	4180	4180	4180	0
341	20250331	151200	105300166	4180	4180	4180	4180	0
342	20250331	151100	105300166	4180	4180	4180	4180	0
343	20250331	151000	105300166	4180	4180	4180	4180	0
344	20250331	150900	105300166	4180	4180	4180	4180	1
345	20250331	150800	105295986	4180	4180	4180	4180	0
346	20250331	150700	105295986	4180	4180	4180	4180	1
347	20250331	150600	105291806	4190	4190	4190	4190	0
348	20250331	150500	105291806	4190	4180	4190	4180	2
349	20250331	150400	105283436	4170	4170	4170	4170	0
350	20250331	150300	105283436	4170	4180	4180	4170	1500
351	20250331	150200	99025081	4190	4190	4190	4190	0
352	20250331	150100	99025081	4190	4190	4190	4190	0
353	20250331	150000	99025081	4190	4190	4190	4190	5
354	20250331	145900	99004131	4180	4180	4180	4180	0
355	20250331	145800	99004131	4180	4185	4185	4180	31
356	20250331	145700	98874501	4190	4190	4190	4190	5
357	20250331	145600	98853551	4205	4205	4205	4205	0
358	20250331	145500	98853551	4205	4205	4205	4205	0
359	20250331	145400	98853551	4205	4205	4205	4205	0
360	20250331	145300	98853551	4205	4205	4205	4205	0
361	20250331	145200	98853551	4205	4205	4205	4205	0
362	20250331	145100	98853551	4205	4205	4205	4205	0
363	20250331	145000	98853551	4205	4205	4205	4205	0
364	20250331	144900	98853551	4205	4205	4205	4205	0
365	20250331	144800	98853551	4205	4205	4205	4205	1
366	20250331	144700	98849346	4185	4185	4185	4185	0
367	20250331	144600	98849346	4185	4185	4185	4185	0
368	20250331	144500	98849346	4185	4185	4185	4185	0
369	20250331	144400	98849346	4185	4185	4185	4185	0
370	20250331	144300	98849346	4185	4185	4185	4185	0
371	20250331	144200	98849346	4185	4185	4185	4185	0
372	20250331	144100	98849346	4185	4185	4185	4185	0
373	20250331	144000	98849346	4185	4185	4185	4185	0
374	20250331	143900	98849346	4185	4185	4185	4185	0
375	20250331	143800	98849346	4185	4195	4195	4185	50
376	20250331	143700	98639946	4230	4230	4230	4230	1
377	20250331	143600	98635716	4190	4190	4190	4190	0
378	20250331	143500	98635716	4190	4190	4190	4190	0
379	20250331	143400	98635716	4190	4190	4190	4190	0
380	20250331	143300	98635716	4190	4190	4190	4190	0
381	20250331	143200	98635716	4190	4190	4190	4190	0
382	20250331	143100	98635716	4190	4190	4190	4190	10
383	20250331	143000	98593816	4190	4190	4190	4190	0
384	20250331	142900	98593816	4190	4190	4190	4190	0
385	20250331	142800	98593816	4190	4190	4190	4190	0
386	20250331	142700	98593816	4190	4190	4190	4190	0
387	20250331	142600	98593816	4190	4190	4190	4190	0
388	20250331	142500	98593816	4190	4190	4190	4190	40
389	20250331	142400	98426216	4180	4180	4180	4180	40
390	20250331	142300	98259016	4225	4200	4225	4200	591
391	20250331	142200	95764141	4175	4175	4175	4175	250
392	20250331	142100	94720391	4180	4180	4180	4180	0
393	20250331	142000	94720391	4180	4180	4180	4180	150
394	20250331	141900	94093391	4180	4180	4180	4180	100
395	20250331	141800	93675391	4180	4190	4190	4180	200
396	20250331	141700	92837821	4190	4190	4190	4190	0
397	20250331	141600	92837821	4190	4190	4190	4190	0
398	20250331	141500	92837821	4190	4195	4195	4190	566
399	20250331	141400	90466271	4220	4220	4220	4220	5
400	20250331	141300	90445171	4220	4220	4220	4220	0
401	20250331	141200	90445171	4220	4220	4220	4220	0
402	20250331	141100	90445171	4220	4220	4220	4220	0
403	20250331	141000	90445171	4220	4220	4220	4220	0
404	20250331	140900	90445171	4220	4220	4220	4220	0
405	20250331	140800	90445171	4220	4250	4250	4220	184
406	20250331	140700	89667671	4245	4200	4245	4200	817
407	20250331	140600	86209931	4185	4185	4185	4185	0
408	20250331	140500	86209931	4185	4185	4185	4185	0
409	20250331	140400	86209931	4185	4185	4185	4185	0
410	20250331	140300	86209931	4185	4185	4185	4185	0
411	20250331	140200	86209931	4185	4185	4185	4185	0
412	20250331	140100	86209931	4185	4185	4185	4185	0
413	20250331	140000	86209931	4185	4185	4185	4185	0
414	20250331	135900	86209931	4185	4185	4185	4185	0
415	20250331	135800	86209931	4185	4185	4185	4185	0
416	20250331	135700	86209931	4185	4185	4185	4185	0
417	20250331	135600	86209931	4185	4185	4185	4185	0
418	20250331	135500	86209931	4185	4185	4185	4185	0
419	20250331	135400	86209931	4185	4185	4185	4185	0
420	20250331	135300	86209931	4185	4185	4185	4185	0
421	20250331	135200	86209931	4185	4185	4185	4185	0
422	20250331	135100	86209931	4185	4185	4185	4185	521
423	20250331	135000	84029546	4185	4185	4185	4185	0
424	20250331	134900	84029546	4185	4185	4185	4185	0
425	20250331	134800	84029546	4185	4185	4185	4185	0
426	20250331	134700	84029546	4185	4185	4185	4185	0
427	20250331	134600	84029546	4185	4185	4185	4185	0
428	20250331	134500	84029546	4185	4185	4185	4185	0
429	20250331	134400	84029546	4185	4185	4185	4185	0
430	20250331	134300	84029546	4185	4185	4185	4185	0
431	20250331	134200	84029546	4185	4185	4185	4185	0
432	20250331	134100	84029546	4185	4185	4185	4185	0
433	20250331	134000	84029546	4185	4185	4185	4185	0
434	20250331	133900	84029546	4185	4185	4185	4185	0
435	20250331	133800	84029546	4185	4185	4185	4185	0
436	20250331	133700	84029546	4185	4185	4185	4185	0
437	20250331	133600	84029546	4185	4185	4185	4185	0
438	20250331	133500	84029546	4185	4185	4185	4185	0
439	20250331	133400	84029546	4185	4185	4185	4185	0
440	20250331	133300	84029546	4185	4185	4185	4185	0
441	20250331	133200	84029546	4185	4185	4185	4185	0
442	20250331	133100	84029546	4185	4185	4185	4185	0
443	20250331	133000	84029546	4185	4185	4185	4185	0
444	20250331	132900	84029546	4185	4185	4185	4185	0
445	20250331	132800	84029546	4185	4185	4185	4185	0
446	20250331	132700	84029546	4185	4185	4185	4185	398
447	20250331	132600	82363916	4180	4180	4180	4180	0
448	20250331	132500	82363916	4180	4215	4215	4180	795
449	20250331	132400	79021896	4200	4200	4200	4200	0
450	20250331	132300	79021896	4200	4200	4200	4200	2
451	20250331	132200	79013496	4250	4250	4250	4250	0
452	20250331	132100	79013496	4250	4250	4250	4250	0
453	20250331	132000	79013496	4250	4250	4250	4250	0
454	20250331	131900	79013496	4250	4250	4250	4250	0
455	20250331	131800	79013496	4250	4230	4250	4230	471
456	20250331	131700	77012296	4250	4250	4250	4250	0
457	20250331	131600	77012296	4250	4250	4250	4250	0
458	20250331	131500	77012296	4250	4250	4250	4250	0
459	20250331	131400	77012296	4250	4250	4250	4250	0
460	20250331	131300	77012296	4250	4250	4250	4250	0
461	20250331	131200	77012296	4250	4250	4250	4250	0
462	20250331	131100	77012296	4250	4250	4250	4250	0
463	20250331	131000	77012296	4250	4250	4250	4250	0
464	20250331	130900	77012296	4250	4250	4250	4250	0
465	20250331	130800	77012296	4250	4250	4250	4250	0
466	20250331	130700	77012296	4250	4250	4250	4250	0
467	20250331	130600	77012296	4250	4250	4250	4250	0
468	20250331	130500	77012296	4250	4250	4250	4250	260
469	20250331	130400	75907296	4250	4250	4250	4250	17
470	20250331	130300	75835046	4255	4175	4255	4175	3200
471	20250331	130200	62389726	4155	4155	4155	4155	0
472	20250331	130100	62389726	4155	4155	4155	4155	0
473	20250331	130000	62389726	4155	4155	4155	4155	0
474	20250331	125900	62389726	4155	4155	4155	4155	0
475	20250331	125800	62389726	4155	4155	4155	4155	0
476	20250331	125700	62389726	4155	4155	4155	4155	0
477	20250331	125600	62389726	4155	4155	4155	4155	70
478	20250331	125500	62098876	4145	4145	4145	4145	0
479	20250331	125400	62098876	4145	4145	4145	4145	0
480	20250331	125300	62098876	4145	4145	4145	4145	0
481	20250331	125200	62098876	4145	4145	4145	4145	0
482	20250331	125100	62098876	4145	4145	4145	4145	0
483	20250331	125000	62098876	4145	4145	4145	4145	0
484	20250331	124900	62098876	4145	4145	4145	4145	0
485	20250331	124800	62098876	4145	4145	4145	4145	0
486	20250331	124700	62098876	4145	4145	4145	4145	4
487	20250331	124600	62082296	4155	4155	4155	4155	60
488	20250331	124500	61832996	4155	4155	4155	4155	0
489	20250331	124400	61832996	4155	4155	4155	4155	0
490	20250331	124300	61832996	4155	4155	4155	4155	0
491	20250331	124200	61832996	4155	4155	4155	4155	0
492	20250331	124100	61832996	4155	4155	4155	4155	136
493	20250331	124000	61267916	4160	4160	4160	4160	0
494	20250331	123900	61267916	4160	4160	4160	4160	0
495	20250331	123800	61267916	4160	4160	4160	4160	0
496	20250331	123700	61267916	4160	4160	4160	4160	0
497	20250331	123600	61267916	4160	4160	4160	4160	0
498	20250331	123500	61267916	4160	4160	4160	4160	0
499	20250331	123400	61267916	4160	4160	4160	4160	0
500	20250331	123300	61267916	4160	4160	4160	4160	0
501	20250331	123200	61267916	4160	4160	4160	4160	0
502	20250331	123100	61267916	4160	4160	4160	4160	0
503	20250331	123000	61267916	4160	4160	4160	4160	0
504	20250331	122900	61267916	4160	4160	4160	4160	0
505	20250331	122800	61267916	4160	4160	4160	4160	0
506	20250331	122700	61267916	4160	4160	4160	4160	0
507	20250331	122600	61267916	4160	4160	4160	4160	0
508	20250331	122500	61267916	4160	4160	4160	4160	0
509	20250331	122400	61267916	4160	4160	4160	4160	0
510	20250331	122300	61267916	4160	4160	4160	4160	0
511	20250331	122200	61267916	4160	4160	4160	4160	0
512	20250331	122100	61267916	4160	4160	4160	4160	0
513	20250331	122000	61267916	4160	4160	4160	4160	0
514	20250331	121900	61267916	4160	4160	4160	4160	0
515	20250331	121800	61267916	4160	4160	4160	4160	0
516	20250331	121700	61267916	4160	4160	4160	4160	0
517	20250331	121600	61267916	4160	4160	4160	4160	0
518	20250331	121500	61267916	4160	4160	4160	4160	0
519	20250331	121400	61267916	4160	4160	4160	4160	0
520	20250331	121300	61267916	4160	4160	4160	4160	0
521	20250331	121200	61267916	4160	4160	4160	4160	0
522	20250331	121100	61267916	4160	4155	4160	4155	744
523	20250331	121000	58176496	4155	4155	4155	4155	0
524	20250331	120900	58176496	4155	4155	4155	4155	0
525	20250331	120800	58176496	4155	4145	4155	4145	64
526	20250331	120700	57910681	4145	4145	4145	4145	0
527	20250331	120600	57910681	4145	4145	4145	4145	0
528	20250331	120500	57910681	4145	4145	4145	4145	0
529	20250331	120400	57910681	4145	4155	4155	4145	336
530	20250331	120300	56515181	4155	4155	4155	4155	0
531	20250331	120200	56515181	4155	4155	4155	4155	0
532	20250331	120100	56515181	4155	4155	4155	4155	237
533	20250331	120000	55530446	4155	4155	4155	4155	0
534	20250331	115900	55530446	4155	4155	4155	4155	0
535	20250331	115800	55530446	4155	4155	4155	4155	0
536	20250331	115700	55530446	4155	4155	4155	4155	0
537	20250331	115600	55530446	4155	4155	4155	4155	0
538	20250331	115500	55530446	4155	4155	4155	4155	0
539	20250331	115400	55530446	4155	4155	4155	4155	0
540	20250331	115300	55530446	4155	4155	4155	4155	0
541	20250331	115200	55530446	4155	4155	4155	4155	0
542	20250331	115100	55530446	4155	4155	4155	4155	5
543	20250331	115000	55509671	4155	4155	4155	4155	61
544	20250331	114900	55256216	4155	4170	4170	4150	283
545	20250331	114800	54077981	4170	4175	4175	4170	500
546	20250331	114700	51991941	4175	4175	4175	4175	0
547	20250331	114600	51991941	4175	4180	4180	4175	123
548	20250331	114500	51477861	4180	4180	4180	4180	1000
549	20250331	114400	47297861	4180	4180	4180	4180	1
550	20250331	114300	47293681	4180	4180	4180	4180	0
551	20250331	114200	47293681	4180	4180	4180	4180	0
552	20250331	114100	47293681	4180	4180	4180	4180	0
553	20250331	114000	47293681	4180	4180	4180	4180	0
554	20250331	113900	47293681	4180	4180	4180	4180	0
555	20250331	113800	47293681	4180	4180	4180	4180	0
556	20250331	113700	47293681	4180	4185	4185	4180	616
557	20250331	113600	44715971	4185	4185	4185	4185	0
558	20250331	113500	44715971	4185	4185	4185	4185	0
559	20250331	113400	44715971	4185	4190	4190	4185	1000
560	20250331	113300	40526136	4195	4195	4195	4195	0
561	20250331	113200	40526136	4195	4195	4195	4195	0
562	20250331	113100	40526136	4195	4195	4195	4195	0
563	20250331	113000	40526136	4195	4195	4195	4195	0
564	20250331	112900	40526136	4195	4195	4195	4195	0
565	20250331	112800	40526136	4195	4195	4195	4195	0
566	20250331	112700	40526136	4195	4195	4195	4195	0
567	20250331	112600	40526136	4195	4195	4195	4195	0
568	20250331	112500	40526136	4195	4195	4195	4195	0
569	20250331	112400	40526136	4195	4195	4195	4195	0
570	20250331	112300	40526136	4195	4195	4195	4195	0
571	20250331	112200	40526136	4195	4195	4195	4195	200
572	20250331	112100	39687136	4195	4195	4195	4195	0
573	20250331	112000	39687136	4195	4195	4195	4195	0
574	20250331	111900	39687136	4195	4195	4195	4195	0
575	20250331	111800	39687136	4195	4195	4195	4195	0
576	20250331	111700	39687136	4195	4195	4195	4195	0
577	20250331	111600	39687136	4195	4195	4195	4195	0
578	20250331	111500	39687136	4195	4195	4195	4195	0
579	20250331	111400	39687136	4195	4195	4195	4195	0
580	20250331	111300	39687136	4195	4195	4195	4195	0
581	20250331	111200	39687136	4195	4195	4195	4195	0
582	20250331	111100	39687136	4195	4190	4195	4190	522
583	20250331	111000	37497851	4195	4195	4195	4195	390
584	20250331	110900	35861801	4195	4200	4200	4195	130
585	20250331	110800	35315806	4195	4195	4195	4195	0
586	20250331	110700	35315806	4195	4195	4195	4195	0
587	20250331	110600	35315806	4195	4195	4195	4195	0
588	20250331	110500	35315806	4195	4195	4195	4195	0
589	20250331	110400	35315806	4195	4195	4195	4195	0
590	20250331	110300	35315806	4195	4205	4205	4195	500
591	20250331	110200	33215206	4205	4205	4205	4205	0
592	20250331	110100	33215206	4205	4205	4205	4205	0
593	20250331	110000	33215206	4205	4205	4205	4205	0
594	20250331	105900	33215206	4205	4205	4205	4205	0
595	20250331	105800	33215206	4205	4205	4205	4205	0
596	20250331	105700	33215206	4205	4205	4205	4205	0
597	20250331	105600	33215206	4205	4205	4205	4205	0
598	20250331	105500	33215206	4205	4205	4205	4205	0
599	20250331	105400	33215206	4205	4205	4205	4205	0
600	20250331	105300	33215206	4205	4205	4205	4205	0
601	20250331	105200	33215206	4205	4205	4205	4205	0
602	20250331	105100	33215206	4205	4205	4205	4205	2
603	20250331	105000	33206796	4240	4240	4240	4240	0
604	20250331	104900	33206796	4240	4240	4240	4240	0
605	20250331	104800	33206796	4240	4240	4240	4240	0
606	20250331	104700	33206796	4240	4240	4240	4240	0
607	20250331	104600	33206796	4240	4240	4240	4240	0
608	20250331	104500	33206796	4240	4240	4240	4240	0
609	20250331	104400	33206796	4240	4240	4240	4240	0
610	20250331	104300	33206796	4240	4240	4240	4240	0
611	20250331	104200	33206796	4240	4240	4240	4240	20
612	20250331	104100	33121996	4205	4205	4205	4205	0
613	20250331	104000	33121996	4205	4205	4205	4205	0
614	20250331	103900	33121996	4205	4205	4205	4205	0
615	20250331	103800	33121996	4205	4205	4205	4205	0
616	20250331	103700	33121996	4205	4205	4205	4205	0
617	20250331	103600	33121996	4205	4205	4205	4205	0
618	20250331	103500	33121996	4205	4205	4205	4205	0
619	20250331	103400	33121996	4205	4205	4205	4205	0
620	20250331	103300	33121996	4205	4205	4205	4205	0
621	20250331	103200	33121996	4205	4205	4205	4205	0
622	20250331	103100	33121996	4205	4205	4205	4205	189
623	20250331	103000	32327251	4215	4215	4215	4215	0
624	20250331	102900	32327251	4215	4215	4215	4215	0
625	20250331	102800	32327251	4215	4215	4215	4215	0
626	20250331	102700	32327251	4215	4215	4215	4215	0
627	20250331	102600	32327251	4215	4215	4215	4215	0
628	20250331	102500	32327251	4215	4215	4215	4215	0
629	20250331	102400	32327251	4215	4215	4215	4215	0
630	20250331	102300	32327251	4215	4215	4215	4215	0
631	20250331	102200	32327251	4215	4215	4215	4215	1254
632	20250331	102100	27041641	4225	4225	4225	4225	295
633	20250331	102000	25795266	4225	4225	4225	4225	0
634	20250331	101900	25795266	4225	4225	4225	4225	0
635	20250331	101800	25795266	4225	4235	4235	4225	4
636	20250331	101700	25778356	4235	4235	4235	4235	0
637	20250331	101600	25778356	4235	4230	4235	4230	162
638	20250331	101500	25092346	4235	4245	4245	4235	1000
639	20250331	101400	20857281	4270	4270	4270	4270	0
640	20250331	101300	20857281	4270	4270	4270	4270	0
641	20250331	101200	20857281	4270	4270	4270	4270	1
642	20250331	101100	20853011	4275	4275	4275	4275	0
643	20250331	101000	20853011	4275	4275	4275	4275	0
644	20250331	100900	20853011	4275	4275	4275	4275	0
645	20250331	100800	20853011	4275	4275	4275	4275	0
646	20250331	100700	20853011	4275	4275	4275	4275	0
647	20250331	100600	20853011	4275	4275	4275	4275	0
648	20250331	100500	20853011	4275	4275	4275	4275	0
649	20250331	100400	20853011	4275	4275	4275	4275	0
650	20250331	100300	20853011	4275	4275	4275	4275	0
651	20250331	100200	20853011	4275	4275	4275	4275	0
652	20250331	100100	20853011	4275	4275	4275	4275	0
653	20250331	100000	20853011	4275	4275	4275	4275	0
654	20250331	095900	20853011	4275	4275	4275	4275	0
655	20250331	095800	20853011	4275	4275	4275	4275	0
656	20250331	095700	20853011	4275	4275	4275	4275	0
657	20250331	095600	20853011	4275	4275	4275	4275	0
658	20250331	095500	20853011	4275	4275	4275	4275	0
659	20250331	095400	20853011	4275	4275	4275	4275	0
660	20250331	095300	20853011	4275	4275	4275	4275	0
661	20250331	095200	20853011	4275	4275	4275	4275	0
662	20250331	095100	20853011	4275	4275	4275	4275	1
663	20250331	095000	20848736	4275	4275	4275	4275	0
664	20250331	094900	20848736	4275	4275	4275	4275	53
665	20250331	094800	20622161	4275	4275	4275	4275	0
666	20250331	094700	20622161	4275	4275	4275	4275	0
667	20250331	094600	20622161	4275	4275	4275	4275	3
668	20250331	094500	20609336	4275	4275	4275	4275	0
669	20250331	094400	20609336	4275	4275	4275	4275	5
670	20250331	094300	20587961	4275	4275	4275	4275	0
671	20250331	094200	20587961	4275	4230	4275	4230	1552
672	20250331	094100	14004801	4240	4240	4240	4240	0
673	20250331	094000	14004801	4240	4205	4240	4205	185
674	20250331	093900	13223761	4200	4200	4200	4200	0
675	20250331	093800	13223761	4200	4200	4200	4200	0
676	20250331	093700	13223761	4200	4200	4200	4200	0
677	20250331	093600	13223761	4200	4200	4200	4200	0
678	20250331	093500	13223761	4200	4200	4200	4200	100
679	20250331	093400	12803761	4200	4200	4200	4200	4
680	20250331	093300	12786961	4200	4205	4205	4200	145
681	20250331	093200	12177951	4200	4200	4200	4200	7
682	20250331	093100	12148551	4200	4202	4202	4200	110
683	20250331	093000	11686549	4200	4195	4200	4195	391
684	20250331	092900	10044944	4195	4195	4195	4195	0
685	20250331	092800	10044944	4195	4195	4195	4195	0
686	20250331	092700	10044944	4195	4195	4195	4195	1
687	20250331	092600	10040749	4187	4187	4187	4187	0
688	20250331	092500	10040749	4187	4187	4187	4187	1
689	20250331	092400	10036562	4205	4205	4205	4205	0
690	20250331	092300	10036562	4205	4205	4205	4205	0
691	20250331	092200	10036562	4205	4205	4205	4205	0
692	20250331	092100	10036562	4205	4205	4205	4205	0
693	20250331	092000	10036562	4205	4205	4205	4205	5
694	20250331	091900	10015537	4205	4205	4205	4205	0
695	20250331	091800	10015537	4205	4205	4205	4205	0
696	20250331	091700	10015537	4205	4205	4205	4205	2
697	20250331	091600	10007127	4175	4175	4175	4175	5
698	20250331	091500	9986252	4205	4205	4207	4205	69
699	20250331	091400	9696065	4205	4205	4205	4205	0
700	20250331	091300	9696065	4205	4205	4205	4205	0
701	20250331	091200	9696065	4205	4175	4205	4170	418
702	20250331	091100	7952630	4255	4255	4255	4255	0
703	20250331	091000	7952630	4255	4255	4255	4255	0
704	20250331	090900	7952630	4255	4255	4255	4255	0
705	20250331	090800	7952630	4255	4255	4255	4255	0
706	20250331	090700	7952630	4255	4255	4260	4255	452
707	20250331	090600	6027715	4265	4265	4265	4265	0
708	20250331	090500	6027715	4265	4190	4275	4190	133
709	20250331	090400	5463550	4190	4190	4190	4190	0
710	20250331	090300	5463550	4190	4190	4190	4190	0
711	20250331	090200	5463550	4190	4180	4190	4180	500
712	20250331	090100	3368570	4190	4145	4190	4145	500
713	20250331	090000	1288595	4145	4140	4145	4140	311