KissMeData/063760/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	195100	6772781	1899	1899	1899	1899	421
3	20250331	195000	6772781	1899	1899	1899	1899	0
4	20250331	194900	6772781	1899	1899	1899	1899	0
5	20250331	194800	6772781	1899	1899	1899	1899	0
6	20250331	194700	6772781	1899	1899	1899	1899	0
7	20250331	194600	6772781	1899	1899	1899	1899	0
8	20250331	194500	6772781	1899	1899	1899	1899	0
9	20250331	194400	6772781	1899	1899	1899	1899	0
10	20250331	194300	6772781	1899	1899	1899	1899	0
11	20250331	194200	6772781	1899	1899	1899	1899	0
12	20250331	194100	6772781	1899	1899	1899	1899	0
13	20250331	194000	6772781	1899	1899	1899	1899	0
14	20250331	193900	6772781	1899	1899	1899	1899	0
15	20250331	193800	6772781	1899	1899	1899	1899	0
16	20250331	193700	6772781	1899	1899	1899	1899	0
17	20250331	193600	6772781	1899	1899	1899	1899	0
18	20250331	193500	6772781	1899	1899	1899	1899	0
19	20250331	193400	6772781	1899	1899	1899	1899	0
20	20250331	193300	6772781	1899	1899	1899	1899	0
21	20250331	193200	6772781	1899	1899	1899	1899	0
22	20250331	193100	6772781	1899	1899	1899	1899	0
23	20250331	193000	6772781	1899	1899	1899	1899	0
24	20250331	192900	6772781	1899	1899	1899	1899	0
25	20250331	192800	6772781	1899	1899	1899	1899	0
26	20250331	192700	6772781	1899	1899	1899	1899	0
27	20250331	192600	6772781	1899	1899	1899	1899	0
28	20250331	192500	6772781	1899	1899	1899	1899	0
29	20250331	192400	6772781	1899	1899	1899	1899	0
30	20250331	192300	6772781	1899	1899	1899	1899	0
31	20250331	192200	6772781	1899	1899	1899	1899	0
32	20250331	192100	6772781	1899	1899	1899	1899	421
33	20250331	192000	6772781	1899	1899	1899	1899	0
34	20250331	191900	6772781	1899	1899	1899	1899	0
35	20250331	191800	6772781	1899	1899	1899	1899	0
36	20250331	191700	6772781	1899	1899	1899	1899	0
37	20250331	191600	6772781	1899	1899	1899	1899	0
38	20250331	191500	6772781	1899	1899	1899	1899	0
39	20250331	191400	6772781	1899	1899	1899	1899	0
40	20250331	191300	6772781	1899	1899	1899	1899	0
41	20250331	191200	6772781	1899	1899	1899	1899	0
42	20250331	191100	6772781	1899	1899	1899	1899	0
43	20250331	191000	6772781	1899	1899	1899	1899	0
44	20250331	190900	6772781	1899	1899	1899	1899	0
45	20250331	190800	6772781	1899	1899	1899	1899	0
46	20250331	190700	6772781	1899	1899	1899	1899	0
47	20250331	190600	6772781	1899	1899	1899	1899	0
48	20250331	190500	6772781	1899	1899	1899	1899	0
49	20250331	190400	6772781	1899	1899	1899	1899	0
50	20250331	190300	6772781	1899	1899	1899	1899	0
51	20250331	190200	6772781	1899	1899	1899	1899	0
52	20250331	190100	6772781	1899	1899	1899	1899	0
53	20250331	190000	6772781	1899	1899	1899	1899	0
54	20250331	185900	6772781	1899	1899	1899	1899	0
55	20250331	185800	6772781	1899	1899	1899	1899	0
56	20250331	185700	6772781	1899	1899	1899	1899	0
57	20250331	185600	6772781	1899	1899	1899	1899	0
58	20250331	185500	6772781	1899	1899	1899	1899	0
59	20250331	185400	6772781	1899	1899	1899	1899	0
60	20250331	185300	6772781	1899	1899	1899	1899	0
61	20250331	185200	6772781	1899	1899	1899	1899	0
62	20250331	185100	6772781	1899	1899	1899	1899	421
63	20250331	185000	6772781	1899	1899	1899	1899	0
64	20250331	184900	6772781	1899	1899	1899	1899	0
65	20250331	184800	6772781	1899	1899	1899	1899	0
66	20250331	184700	6772781	1899	1899	1899	1899	0
67	20250331	184600	6772781	1899	1899	1899	1899	0
68	20250331	184500	6772781	1899	1899	1899	1899	0
69	20250331	184400	6772781	1899	1899	1899	1899	0
70	20250331	184300	6772781	1899	1899	1899	1899	0
71	20250331	184200	6772781	1899	1899	1899	1899	0
72	20250331	184100	6772781	1899	1899	1899	1899	0
73	20250331	184000	6772781	1899	1899	1899	1899	0
74	20250331	183900	6772781	1899	1899	1899	1899	0
75	20250331	183800	6772781	1899	1899	1899	1899	0
76	20250331	183700	6772781	1899	1899	1899	1899	0
77	20250331	183600	6772781	1899	1899	1899	1899	0
78	20250331	183500	6772781	1899	1899	1899	1899	0
79	20250331	183400	6772781	1899	1899	1899	1899	0
80	20250331	183300	6772781	1899	1899	1899	1899	0
81	20250331	183200	6772781	1899	1899	1899	1899	0
82	20250331	183100	6772781	1899	1899	1899	1899	0
83	20250331	183000	6772781	1899	1899	1899	1899	0
84	20250331	182900	6772781	1899	1899	1899	1899	0
85	20250331	182800	6772781	1899	1899	1899	1899	0
86	20250331	182700	6772781	1899	1899	1899	1899	0
87	20250331	182600	6772781	1899	1899	1899	1899	0
88	20250331	182500	6772781	1899	1899	1899	1899	0
89	20250331	182400	6772781	1899	1899	1899	1899	0
90	20250331	182300	6772781	1899	1899	1899	1899	0
91	20250331	182200	6772781	1899	1899	1899	1899	0
92	20250331	182100	6772781	1899	1899	1899	1899	421
93	20250331	182000	6772781	1899	1899	1899	1899	0
94	20250331	181900	6772781	1899	1899	1899	1899	0
95	20250331	181800	6772781	1899	1899	1899	1899	0
96	20250331	181700	6772781	1899	1899	1899	1899	0
97	20250331	181600	6772781	1899	1899	1899	1899	0
98	20250331	181500	6772781	1899	1899	1899	1899	0
99	20250331	181400	6772781	1899	1899	1899	1899	0
100	20250331	181300	6772781	1899	1899	1899	1899	0
101	20250331	181200	6772781	1899	1899	1899	1899	0
102	20250331	181100	6772781	1899	1899	1899	1899	0
103	20250331	181000	6772781	1899	1899	1899	1899	0
104	20250331	180900	6772781	1899	1899	1899	1899	0
105	20250331	180800	6772781	1899	1899	1899	1899	0
106	20250331	180700	6772781	1899	1899	1899	1899	0
107	20250331	180600	6772781	1899	1899	1899	1899	0
108	20250331	180500	6772781	1899	1899	1899	1899	0
109	20250331	180400	6772781	1899	1899	1899	1899	0
110	20250331	180300	6772781	1899	1899	1899	1899	0
111	20250331	180200	6772781	1899	1899	1899	1899	0
112	20250331	180100	6772781	1899	1899	1899	1899	0
113	20250331	180000	6772781	1899	1899	1899	1899	0
114	20250331	175900	6772781	1899	1899	1899	1899	0
115	20250331	175800	6772781	1899	1899	1899	1899	0
116	20250331	175700	6772781	1899	1899	1899	1899	0
117	20250331	175600	6772781	1899	1899	1899	1899	0
118	20250331	175500	6772781	1899	1899	1899	1899	0
119	20250331	175400	6772781	1899	1899	1899	1899	0
120	20250331	175300	6772781	1899	1899	1899	1899	0
121	20250331	175200	6772781	1899	1899	1899	1899	0
122	20250331	175100	6772781	1899	1899	1899	1899	421
123	20250331	175000	6772781	1899	1899	1899	1899	0
124	20250331	174900	6772781	1899	1899	1899	1899	0
125	20250331	174800	6772781	1899	1899	1899	1899	0
126	20250331	174700	6772781	1899	1899	1899	1899	0
127	20250331	174600	6772781	1899	1899	1899	1899	0
128	20250331	174500	6772781	1899	1899	1899	1899	0
129	20250331	174400	6772781	1899	1899	1899	1899	0
130	20250331	174300	6772781	1899	1899	1899	1899	0
131	20250331	174200	6772781	1899	1899	1899	1899	0
132	20250331	174100	6772781	1899	1899	1899	1899	0
133	20250331	174000	6772781	1899	1899	1899	1899	0
134	20250331	173900	6772781	1899	1899	1899	1899	0
135	20250331	173800	6772781	1899	1899	1899	1899	0
136	20250331	173700	6772781	1899	1899	1899	1899	0
137	20250331	173600	6772781	1899	1899	1899	1899	0
138	20250331	173500	6772781	1899	1899	1899	1899	0
139	20250331	173400	6772781	1899	1899	1899	1899	0
140	20250331	173300	6772781	1899	1899	1899	1899	0
141	20250331	173200	6772781	1899	1899	1899	1899	0
142	20250331	173100	6772781	1899	1899	1899	1899	0
143	20250331	173000	6772781	1899	1899	1899	1899	0
144	20250331	172900	6772781	1899	1899	1899	1899	0
145	20250331	172800	6772781	1899	1899	1899	1899	0
146	20250331	172700	6772781	1899	1899	1899	1899	0
147	20250331	172600	6772781	1899	1899	1899	1899	0
148	20250331	172500	6772781	1899	1899	1899	1899	0
149	20250331	172400	6772781	1899	1899	1899	1899	0
150	20250331	172300	6772781	1899	1899	1899	1899	0
151	20250331	172200	6772781	1899	1899	1899	1899	0
152	20250331	172100	6772781	1899	1899	1899	1899	421
153	20250331	172000	6772781	1899	1899	1899	1899	0
154	20250331	171900	6772781	1899	1899	1899	1899	0
155	20250331	171800	6772781	1899	1899	1899	1899	0
156	20250331	171700	6772781	1899	1899	1899	1899	0
157	20250331	171600	6772781	1899	1899	1899	1899	0
158	20250331	171500	6772781	1899	1899	1899	1899	0
159	20250331	171400	6772781	1899	1899	1899	1899	0
160	20250331	171300	6772781	1899	1899	1899	1899	0
161	20250331	171200	6772781	1899	1899	1899	1899	0
162	20250331	171100	6772781	1899	1899	1899	1899	0
163	20250331	171000	6772781	1899	1899	1899	1899	0
164	20250331	170900	6772781	1899	1899	1899	1899	0
165	20250331	170800	6772781	1899	1899	1899	1899	0
166	20250331	170700	6772781	1899	1899	1899	1899	0
167	20250331	170600	6772781	1899	1899	1899	1899	0
168	20250331	170500	6772781	1899	1899	1899	1899	0
169	20250331	170400	6772781	1899	1899	1899	1899	0
170	20250331	170300	6772781	1899	1899	1899	1899	0
171	20250331	170200	6772781	1899	1899	1899	1899	0
172	20250331	170100	6772781	1899	1899	1899	1899	0
173	20250331	170000	6772781	1899	1899	1899	1899	0
174	20250331	165900	6772781	1899	1899	1899	1899	0
175	20250331	165800	6772781	1899	1899	1899	1899	0
176	20250331	165700	6772781	1899	1899	1899	1899	0
177	20250331	165600	6772781	1899	1899	1899	1899	0
178	20250331	165500	6772781	1899	1899	1899	1899	0
179	20250331	165400	6772781	1899	1899	1899	1899	0
180	20250331	165300	6772781	1899	1899	1899	1899	0
181	20250331	165200	6772781	1899	1899	1899	1899	0
182	20250331	165100	6772781	1899	1899	1899	1899	421
183	20250331	165000	6772781	1899	1899	1899	1899	0
184	20250331	164900	6772781	1899	1899	1899	1899	0
185	20250331	164800	6772781	1899	1899	1899	1899	0
186	20250331	164700	6772781	1899	1899	1899	1899	0
187	20250331	164600	6772781	1899	1899	1899	1899	0
188	20250331	164500	6772781	1899	1899	1899	1899	0
189	20250331	164400	6772781	1899	1899	1899	1899	0
190	20250331	164300	6772781	1899	1899	1899	1899	0
191	20250331	164200	6772781	1899	1899	1899	1899	0
192	20250331	164100	6772781	1899	1899	1899	1899	0
193	20250331	164000	6772781	1899	1899	1899	1899	0
194	20250331	163900	6772781	1899	1899	1899	1899	0
195	20250331	163800	6772781	1899	1899	1899	1899	0
196	20250331	163700	6772781	1899	1899	1899	1899	0
197	20250331	163600	6772781	1899	1899	1899	1899	0
198	20250331	163500	6772781	1899	1899	1899	1899	0
199	20250331	163400	6772781	1899	1899	1899	1899	0
200	20250331	163300	6772781	1899	1899	1899	1899	0
201	20250331	163200	6772781	1899	1899	1899	1899	0
202	20250331	163100	6772781	1899	1899	1899	1899	0
203	20250331	163000	6772781	1899	1899	1899	1899	0
204	20250331	162900	6772781	1899	1899	1899	1899	0
205	20250331	162800	6772781	1899	1899	1899	1899	0
206	20250331	162700	6772781	1899	1899	1899	1899	0
207	20250331	162600	6772781	1899	1899	1899	1899	0
208	20250331	162500	6772781	1899	1899	1899	1899	0
209	20250331	162400	6772781	1899	1899	1899	1899	0
210	20250331	162300	6772781	1899	1899	1899	1899	0
211	20250331	162200	6772781	1899	1899	1899	1899	0
212	20250331	162100	6772781	1899	1899	1899	1899	421
213	20250331	162000	6772781	1899	1899	1899	1899	0
214	20250331	161900	6772781	1899	1899	1899	1899	0
215	20250331	161800	6772781	1899	1899	1899	1899	0
216	20250331	161700	6772781	1899	1899	1899	1899	0
217	20250331	161600	6772781	1899	1899	1899	1899	0
218	20250331	161500	6772781	1899	1899	1899	1899	0
219	20250331	161400	6772781	1899	1899	1899	1899	0
220	20250331	161300	6772781	1899	1899	1899	1899	0
221	20250331	161200	6772781	1899	1899	1899	1899	0
222	20250331	161100	6772781	1899	1899	1899	1899	0
223	20250331	161000	6772781	1899	1899	1899	1899	0
224	20250331	160900	6772781	1899	1899	1899	1899	0
225	20250331	160800	6772781	1899	1899	1899	1899	0
226	20250331	160700	6772781	1899	1899	1899	1899	0
227	20250331	160600	6772781	1899	1899	1899	1899	0
228	20250331	160500	6772781	1899	1899	1899	1899	0
229	20250331	160400	6772781	1899	1899	1899	1899	0
230	20250331	160300	6772781	1899	1899	1899	1899	0
231	20250331	160200	6772781	1899	1899	1899	1899	0
232	20250331	160100	6772781	1899	1899	1899	1899	0
233	20250331	160000	6772781	1899	1899	1899	1899	0
234	20250331	155900	6772781	1899	1899	1899	1899	0
235	20250331	155800	6772781	1899	1899	1899	1899	0
236	20250331	155700	6772781	1899	1899	1899	1899	0
237	20250331	155600	6772781	1899	1899	1899	1899	0
238	20250331	155500	6772781	1899	1899	1899	1899	0
239	20250331	155400	6772781	1899	1899	1899	1899	0
240	20250331	155300	6772781	1899	1899	1899	1899	0
241	20250331	155200	6772781	1899	1899	1899	1899	0
242	20250331	155100	6772781	1899	1899	1899	1899	421
243	20250331	155000	6772781	1899	1899	1899	1899	0
244	20250331	154900	6772781	1899	1899	1899	1899	0
245	20250331	154800	6772781	1899	1899	1899	1899	0
246	20250331	154700	6772781	1899	1899	1899	1899	0
247	20250331	154600	6772781	1899	1899	1899	1899	0
248	20250331	154500	6772781	1899	1899	1899	1899	0
249	20250331	154400	6772781	1899	1899	1899	1899	0
250	20250331	154300	6772781	1899	1899	1899	1899	0
251	20250331	154200	6772781	1899	1899	1899	1899	0
252	20250331	154100	6772781	1899	1899	1899	1899	0
253	20250331	154000	6772781	1899	1899	1899	1899	0
254	20250331	153900	6772781	1899	1899	1899	1899	0
255	20250331	153800	6772781	1899	1899	1899	1899	0
256	20250331	153700	6772781	1899	1899	1899	1899	0
257	20250331	153600	6772781	1899	1899	1899	1899	0
258	20250331	153500	6772781	1899	1899	1899	1899	0
259	20250331	153400	6772781	1899	1899	1899	1899	0
260	20250331	153300	6772781	1899	1899	1899	1899	0
261	20250331	153200	6772781	1899	1899	1899	1899	0
262	20250331	153100	6772781	1899	1899	1899	1899	0
263	20250331	153000	6772781	1899	1899	1899	1899	421
264	20250331	152900	5973302	1905	1905	1905	1905	0
265	20250331	152800	5973302	1905	1905	1905	1905	0
266	20250331	152700	5973302	1905	1905	1905	1905	0
267	20250331	152600	5973302	1905	1905	1905	1905	0
268	20250331	152500	5973302	1905	1905	1905	1905	0
269	20250331	152400	5973302	1905	1905	1905	1905	0
270	20250331	152300	5973302	1905	1905	1905	1905	0
271	20250331	152200	5973302	1905	1905	1905	1905	0
272	20250331	152100	5973302	1905	1905	1905	1905	0
273	20250331	152000	5973302	1905	1905	1905	1905	0
274	20250331	151900	5973302	1905	1905	1905	1905	0
275	20250331	151800	5973302	1905	1905	1905	1905	27
276	20250331	151700	5921867	1905	1905	1905	1905	0
277	20250331	151600	5921867	1905	1905	1905	1905	0
278	20250331	151500	5921867	1905	1905	1905	1905	0
279	20250331	151400	5921867	1905	1905	1905	1905	0
280	20250331	151300	5921867	1905	1905	1905	1905	170
281	20250331	151200	5598017	1902	1902	1902	1902	0
282	20250331	151100	5598017	1902	1902	1902	1902	0
283	20250331	151000	5598017	1902	1902	1902	1902	0
284	20250331	150900	5598017	1902	1902	1902	1902	0
285	20250331	150800	5598017	1902	1902	1902	1902	0
286	20250331	150700	5598017	1902	1902	1902	1902	0
287	20250331	150600	5598017	1902	1902	1902	1902	0
288	20250331	150500	5598017	1902	1902	1902	1902	0
289	20250331	150400	5598017	1902	1904	1904	1902	70
290	20250331	150300	5464861	1905	1905	1905	1905	0
291	20250331	150200	5464861	1905	1905	1905	1905	0
292	20250331	150100	5464861	1905	1905	1905	1905	0
293	20250331	150000	5464861	1905	1905	1905	1905	0
294	20250331	145900	5464861	1905	1905	1905	1905	0
295	20250331	145800	5464861	1905	1905	1905	1905	0
296	20250331	145700	5464861	1905	1905	1905	1905	0
297	20250331	145600	5464861	1905	1905	1905	1905	0
298	20250331	145500	5464861	1905	1905	1905	1905	1
299	20250331	145400	5462956	1906	1906	1906	1906	11
300	20250331	145300	5441990	1906	1906	1906	1906	0
301	20250331	145200	5441990	1906	1906	1906	1906	0
302	20250331	145100	5441990	1906	1906	1906	1906	0
303	20250331	145000	5441990	1906	1906	1906	1906	0
304	20250331	144900	5441990	1906	1906	1906	1906	0
305	20250331	144800	5441990	1906	1906	1906	1906	0
306	20250331	144700	5441990	1906	1906	1906	1906	0
307	20250331	144600	5441990	1906	1906	1906	1906	0
308	20250331	144500	5441990	1906	1906	1906	1906	0
309	20250331	144400	5441990	1906	1906	1906	1906	0
310	20250331	144300	5441990	1906	1906	1906	1906	0
311	20250331	144200	5441990	1906	1906	1906	1906	0
312	20250331	144100	5441990	1906	1906	1906	1906	0
313	20250331	144000	5441990	1906	1906	1906	1906	0
314	20250331	143900	5441990	1906	1906	1906	1906	18
315	20250331	143800	5407682	1906	1906	1906	1906	33
316	20250331	143700	5344784	1906	1906	1906	1906	0
317	20250331	143600	5344784	1906	1906	1906	1906	0
318	20250331	143500	5344784	1906	1906	1906	1906	0
319	20250331	143400	5344784	1906	1906	1906	1906	0
320	20250331	143300	5344784	1906	1906	1906	1906	0
321	20250331	143200	5344784	1906	1906	1906	1906	0
322	20250331	143100	5344784	1906	1906	1906	1906	0
323	20250331	143000	5344784	1906	1906	1906	1906	0
324	20250331	142900	5344784	1906	1906	1906	1906	0
325	20250331	142800	5344784	1906	1906	1906	1906	0
326	20250331	142700	5344784	1906	1906	1906	1906	0
327	20250331	142600	5344784	1906	1906	1906	1906	0
328	20250331	142500	5344784	1906	1906	1906	1906	0
329	20250331	142400	5344784	1906	1906	1906	1906	0
330	20250331	142300	5344784	1906	1906	1906	1906	0
331	20250331	142200	5344784	1906	1906	1906	1906	1
332	20250331	142100	5342878	1907	1907	1907	1907	0
333	20250331	142000	5342878	1907	1907	1907	1907	0
334	20250331	141900	5342878	1907	1907	1907	1907	0
335	20250331	141800	5342878	1907	1907	1907	1907	0
336	20250331	141700	5342878	1907	1907	1907	1907	100
337	20250331	141600	5152178	1906	1906	1906	1906	0
338	20250331	141500	5152178	1906	1906	1906	1906	0
339	20250331	141400	5152178	1906	1906	1906	1906	0
340	20250331	141300	5152178	1906	1906	1906	1906	0
341	20250331	141200	5152178	1906	1906	1906	1906	0
342	20250331	141100	5152178	1906	1906	1906	1906	0
343	20250331	141000	5152178	1906	1906	1906	1906	0
344	20250331	140900	5152178	1906	1906	1906	1906	0
345	20250331	140800	5152178	1906	1906	1906	1906	0
346	20250331	140700	5152178	1906	1906	1906	1906	0
347	20250331	140600	5152178	1906	1906	1906	1906	0
348	20250331	140500	5152178	1906	1906	1906	1906	0
349	20250331	140400	5152178	1906	1906	1906	1906	0
350	20250331	140300	5152178	1906	1906	1906	1906	0
351	20250331	140200	5152178	1906	1906	1906	1906	0
352	20250331	140100	5152178	1906	1906	1906	1906	0
353	20250331	140000	5152178	1906	1906	1906	1906	0
354	20250331	135900	5152178	1906	1906	1906	1906	0
355	20250331	135800	5152178	1906	1906	1906	1906	0
356	20250331	135700	5152178	1906	1906	1906	1906	0
357	20250331	135600	5152178	1906	1906	1906	1906	0
358	20250331	135500	5152178	1906	1906	1906	1906	0
359	20250331	135400	5152178	1906	1906	1906	1906	0
360	20250331	135300	5152178	1906	1906	1906	1906	0
361	20250331	135200	5152178	1906	1906	1906	1906	0
362	20250331	135100	5152178	1906	1906	1906	1906	0
363	20250331	135000	5152178	1906	1906	1906	1906	0
364	20250331	134900	5152178	1906	1906	1906	1906	0
365	20250331	134800	5152178	1906	1906	1906	1906	0
366	20250331	134700	5152178	1906	1906	1906	1906	0
367	20250331	134600	5152178	1906	1906	1906	1906	0
368	20250331	134500	5152178	1906	1906	1906	1906	0
369	20250331	134400	5152178	1906	1906	1906	1906	0
370	20250331	134300	5152178	1906	1906	1906	1906	0
371	20250331	134200	5152178	1906	1906	1906	1906	0
372	20250331	134100	5152178	1906	1906	1906	1906	0
373	20250331	134000	5152178	1906	1906	1906	1906	0
374	20250331	133900	5152178	1906	1906	1906	1906	0
375	20250331	133800	5152178	1906	1906	1906	1906	0
376	20250331	133700	5152178	1906	1906	1906	1906	0
377	20250331	133600	5152178	1906	1906	1906	1906	0
378	20250331	133500	5152178	1906	1906	1906	1906	0
379	20250331	133400	5152178	1906	1906	1906	1906	0
380	20250331	133300	5152178	1906	1906	1906	1906	0
381	20250331	133200	5152178	1906	1906	1906	1906	0
382	20250331	133100	5152178	1906	1906	1906	1906	0
383	20250331	133000	5152178	1906	1906	1906	1906	0
384	20250331	132900	5152178	1906	1906	1906	1906	0
385	20250331	132800	5152178	1906	1906	1906	1906	0
386	20250331	132700	5152178	1906	1906	1906	1906	0
387	20250331	132600	5152178	1906	1906	1906	1906	0
388	20250331	132500	5152178	1906	1906	1906	1906	0
389	20250331	132400	5152178	1906	1906	1906	1906	0
390	20250331	132300	5152178	1906	1906	1906	1906	0
391	20250331	132200	5152178	1906	1906	1906	1906	0
392	20250331	132100	5152178	1906	1906	1906	1906	0
393	20250331	132000	5152178	1906	1906	1906	1906	0
394	20250331	131900	5152178	1906	1906	1906	1906	0
395	20250331	131800	5152178	1906	1906	1906	1906	0
396	20250331	131700	5152178	1906	1906	1906	1906	1
397	20250331	131600	5150272	1906	1906	1906	1906	0
398	20250331	131500	5150272	1906	1906	1906	1906	0
399	20250331	131400	5150272	1906	1906	1906	1906	0
400	20250331	131300	5150272	1906	1906	1906	1906	0
401	20250331	131200	5150272	1906	1906	1906	1906	0
402	20250331	131100	5150272	1906	1906	1906	1906	0
403	20250331	131000	5150272	1906	1906	1906	1906	0
404	20250331	130900	5150272	1906	1906	1906	1906	0
405	20250331	130800	5150272	1906	1906	1906	1906	0
406	20250331	130700	5150272	1906	1906	1906	1906	0
407	20250331	130600	5150272	1906	1906	1906	1906	0
408	20250331	130500	5150272	1906	1906	1906	1906	0
409	20250331	130400	5150272	1906	1906	1906	1906	0
410	20250331	130300	5150272	1906	1906	1906	1906	0
411	20250331	130200	5150272	1906	1906	1906	1906	0
412	20250331	130100	5150272	1906	1906	1906	1906	94
413	20250331	130000	4971108	1906	1906	1906	1906	0
414	20250331	125900	4971108	1906	1906	1906	1906	0
415	20250331	125800	4971108	1906	1906	1906	1906	0
416	20250331	125700	4971108	1906	1906	1906	1906	0
417	20250331	125600	4971108	1906	1906	1906	1906	0
418	20250331	125500	4971108	1906	1906	1906	1906	0
419	20250331	125400	4971108	1906	1906	1906	1906	0
420	20250331	125300	4971108	1906	1906	1906	1906	0
421	20250331	125200	4971108	1906	1906	1906	1906	0
422	20250331	125100	4971108	1906	1906	1906	1906	0
423	20250331	125000	4971108	1906	1906	1906	1906	0
424	20250331	124900	4971108	1906	1906	1906	1906	0
425	20250331	124800	4971108	1906	1906	1906	1906	0
426	20250331	124700	4971108	1906	1906	1906	1906	0
427	20250331	124600	4971108	1906	1906	1906	1906	0
428	20250331	124500	4971108	1906	1906	1906	1906	0
429	20250331	124400	4971108	1906	1906	1906	1906	0
430	20250331	124300	4971108	1906	1906	1906	1906	0
431	20250331	124200	4971108	1906	1906	1906	1906	0
432	20250331	124100	4971108	1906	1906	1906	1906	0
433	20250331	124000	4971108	1906	1906	1906	1906	0
434	20250331	123900	4971108	1906	1906	1906	1906	1
435	20250331	123800	4969202	1901	1901	1901	1901	0
436	20250331	123700	4969202	1901	1901	1901	1901	0
437	20250331	123600	4969202	1901	1901	1901	1901	0
438	20250331	123500	4969202	1901	1901	1901	1901	0
439	20250331	123400	4969202	1901	1901	1901	1901	0
440	20250331	123300	4969202	1901	1901	1901	1901	0
441	20250331	123200	4969202	1901	1901	1901	1901	0
442	20250331	123100	4969202	1901	1901	1901	1901	0
443	20250331	123000	4969202	1901	1901	1901	1901	0
444	20250331	122900	4969202	1901	1901	1901	1901	0
445	20250331	122800	4969202	1901	1901	1901	1901	0
446	20250331	122700	4969202	1901	1901	1901	1901	0
447	20250331	122600	4969202	1901	1901	1901	1901	0
448	20250331	122500	4969202	1901	1901	1901	1901	0
449	20250331	122400	4969202	1901	1901	1901	1901	0
450	20250331	122300	4969202	1901	1901	1901	1901	0
451	20250331	122200	4969202	1901	1901	1901	1901	0
452	20250331	122100	4969202	1901	1901	1901	1901	0
453	20250331	122000	4969202	1901	1901	1901	1901	0
454	20250331	121900	4969202	1901	1901	1901	1901	0
455	20250331	121800	4969202	1901	1901	1901	1901	0
456	20250331	121700	4969202	1901	1901	1901	1901	0
457	20250331	121600	4969202	1901	1901	1901	1901	0
458	20250331	121500	4969202	1901	1901	1901	1901	0
459	20250331	121400	4969202	1901	1901	1901	1901	0
460	20250331	121300	4969202	1901	1901	1901	1901	0
461	20250331	121200	4969202	1901	1901	1901	1901	0
462	20250331	121100	4969202	1901	1901	1901	1901	0
463	20250331	121000	4969202	1901	1901	1901	1901	0
464	20250331	120900	4969202	1901	1901	1901	1901	0
465	20250331	120800	4969202	1901	1901	1901	1901	0
466	20250331	120700	4969202	1901	1901	1901	1901	0
467	20250331	120600	4969202	1901	1901	1901	1901	0
468	20250331	120500	4969202	1901	1901	1901	1901	0
469	20250331	120400	4969202	1901	1901	1901	1901	0
470	20250331	120300	4969202	1901	1901	1901	1901	0
471	20250331	120200	4969202	1901	1901	1901	1901	0
472	20250331	120100	4969202	1901	1901	1901	1901	0
473	20250331	120000	4969202	1901	1901	1901	1901	0
474	20250331	115900	4969202	1901	1901	1901	1901	0
475	20250331	115800	4969202	1901	1901	1901	1901	0
476	20250331	115700	4969202	1901	1901	1901	1901	0
477	20250331	115600	4969202	1901	1901	1901	1901	0
478	20250331	115500	4969202	1901	1901	1901	1901	0
479	20250331	115400	4969202	1901	1901	1901	1901	0
480	20250331	115300	4969202	1901	1901	1901	1901	0
481	20250331	115200	4969202	1901	1901	1901	1901	0
482	20250331	115100	4969202	1901	1905	1905	1901	300
483	20250331	115000	4398786	1906	1906	1906	1906	0
484	20250331	114900	4398786	1906	1906	1906	1906	0
485	20250331	114800	4398786	1906	1906	1906	1906	0
486	20250331	114700	4398786	1906	1906	1906	1906	0
487	20250331	114600	4398786	1906	1906	1906	1906	0
488	20250331	114500	4398786	1906	1906	1906	1906	0
489	20250331	114400	4398786	1906	1906	1906	1906	0
490	20250331	114300	4398786	1906	1906	1906	1906	0
491	20250331	114200	4398786	1906	1906	1906	1906	0
492	20250331	114100	4398786	1906	1906	1906	1906	0
493	20250331	114000	4398786	1906	1906	1906	1906	0
494	20250331	113900	4398786	1906	1906	1906	1906	0
495	20250331	113800	4398786	1906	1906	1906	1906	0
496	20250331	113700	4398786	1906	1906	1906	1906	0
497	20250331	113600	4398786	1906	1906	1906	1906	0
498	20250331	113500	4398786	1906	1906	1906	1906	0
499	20250331	113400	4398786	1906	1906	1906	1906	0
500	20250331	113300	4398786	1906	1906	1906	1906	0
501	20250331	113200	4398786	1906	1906	1906	1906	0
502	20250331	113100	4398786	1906	1906	1906	1906	0
503	20250331	113000	4398786	1906	1906	1906	1906	0
504	20250331	112900	4398786	1906	1906	1906	1906	0
505	20250331	112800	4398786	1906	1906	1906	1906	0
506	20250331	112700	4398786	1906	1906	1906	1906	0
507	20250331	112600	4398786	1906	1906	1906	1906	0
508	20250331	112500	4398786	1906	1906	1906	1906	0
509	20250331	112400	4398786	1906	1906	1906	1906	0
510	20250331	112300	4398786	1906	1906	1906	1906	0
511	20250331	112200	4398786	1906	1906	1906	1906	0
512	20250331	112100	4398786	1906	1906	1906	1906	0
513	20250331	112000	4398786	1906	1906	1906	1906	0
514	20250331	111900	4398786	1906	1906	1906	1906	0
515	20250331	111800	4398786	1906	1906	1906	1906	0
516	20250331	111700	4398786	1906	1906	1906	1906	0
517	20250331	111600	4398786	1906	1906	1906	1906	0
518	20250331	111500	4398786	1906	1906	1906	1906	0
519	20250331	111400	4398786	1906	1906	1906	1906	0
520	20250331	111300	4398786	1906	1906	1906	1906	0
521	20250331	111200	4398786	1906	1906	1906	1906	0
522	20250331	111100	4398786	1906	1906	1906	1906	0
523	20250331	111000	4398786	1906	1906	1906	1906	0
524	20250331	110900	4398786	1906	1906	1906	1906	0
525	20250331	110800	4398786	1906	1906	1906	1906	0
526	20250331	110700	4398786	1906	1906	1906	1906	0
527	20250331	110600	4398786	1906	1906	1906	1906	0
528	20250331	110500	4398786	1906	1906	1906	1906	0
529	20250331	110400	4398786	1906	1906	1906	1906	0
530	20250331	110300	4398786	1906	1906	1906	1906	0
531	20250331	110200	4398786	1906	1906	1906	1906	0
532	20250331	110100	4398786	1906	1906	1906	1906	0
533	20250331	110000	4398786	1906	1906	1906	1906	0
534	20250331	105900	4398786	1906	1906	1906	1906	0
535	20250331	105800	4398786	1906	1906	1906	1906	0
536	20250331	105700	4398786	1906	1906	1906	1906	0
537	20250331	105600	4398786	1906	1906	1906	1906	0
538	20250331	105500	4398786	1906	1906	1906	1906	0
539	20250331	105400	4398786	1906	1906	1906	1906	3
540	20250331	105300	4393068	1906	1906	1906	1906	0
541	20250331	105200	4393068	1906	1906	1906	1906	0
542	20250331	105100	4393068	1906	1906	1906	1906	0
543	20250331	105000	4393068	1906	1906	1906	1906	0
544	20250331	104900	4393068	1906	1906	1906	1906	0
545	20250331	104800	4393068	1906	1906	1906	1906	0
546	20250331	104700	4393068	1906	1906	1906	1906	0
547	20250331	104600	4393068	1906	1906	1906	1906	0
548	20250331	104500	4393068	1906	1906	1906	1906	0
549	20250331	104400	4393068	1906	1906	1906	1906	0
550	20250331	104300	4393068	1906	1906	1906	1906	0
551	20250331	104200	4393068	1906	1906	1906	1906	0
552	20250331	104100	4393068	1906	1906	1906	1906	0
553	20250331	104000	4393068	1906	1906	1906	1906	0
554	20250331	103900	4393068	1906	1906	1906	1906	0
555	20250331	103800	4393068	1906	1906	1906	1906	0
556	20250331	103700	4393068	1906	1906	1906	1906	0
557	20250331	103600	4393068	1906	1906	1906	1906	0
558	20250331	103500	4393068	1906	1906	1906	1906	0
559	20250331	103400	4393068	1906	1906	1906	1906	0
560	20250331	103300	4393068	1906	1906	1906	1906	0
561	20250331	103200	4393068	1906	1906	1906	1906	0
562	20250331	103100	4393068	1906	1906	1906	1906	0
563	20250331	103000	4393068	1906	1906	1906	1906	0
564	20250331	102900	4393068	1906	1906	1906	1906	0
565	20250331	102800	4393068	1906	1906	1906	1906	0
566	20250331	102700	4393068	1906	1906	1906	1906	0
567	20250331	102600	4393068	1906	1906	1906	1906	0
568	20250331	102500	4393068	1906	1906	1906	1906	0
569	20250331	102400	4393068	1906	1906	1906	1906	0
570	20250331	102300	4393068	1906	1906	1906	1906	0
571	20250331	102200	4393068	1906	1906	1906	1906	0
572	20250331	102100	4393068	1906	1906	1906	1906	50
573	20250331	102000	4297768	1907	1907	1907	1907	0
574	20250331	101900	4297768	1907	1907	1907	1907	0
575	20250331	101800	4297768	1907	1907	1907	1907	0
576	20250331	101700	4297768	1907	1907	1907	1907	0
577	20250331	101600	4297768	1907	1907	1907	1907	0
578	20250331	101500	4297768	1907	1907	1907	1907	1
579	20250331	101400	4295861	1900	1900	1900	1900	0
580	20250331	101300	4295861	1900	1900	1900	1900	0
581	20250331	101200	4295861	1900	1900	1900	1900	0
582	20250331	101100	4295861	1900	1900	1900	1900	0
583	20250331	101000	4295861	1900	1900	1900	1900	0
584	20250331	100900	4295861	1900	1900	1900	1900	0
585	20250331	100800	4295861	1900	1900	1900	1900	0
586	20250331	100700	4295861	1900	1900	1900	1900	0
587	20250331	100600	4295861	1900	1900	1900	1900	0
588	20250331	100500	4295861	1900	1900	1900	1900	0
589	20250331	100400	4295861	1900	1900	1900	1900	0
590	20250331	100300	4295861	1900	1900	1900	1900	0
591	20250331	100200	4295861	1900	1900	1900	1900	0
592	20250331	100100	4295861	1900	1900	1900	1900	0
593	20250331	100000	4295861	1900	1900	1900	1900	0
594	20250331	095900	4295861	1900	1900	1900	1900	0
595	20250331	095800	4295861	1900	1900	1900	1900	0
596	20250331	095700	4295861	1900	1900	1900	1900	0
597	20250331	095600	4295861	1900	1900	1900	1900	98
598	20250331	095500	4109661	1906	1906	1906	1906	0
599	20250331	095400	4109661	1906	1906	1906	1906	0
600	20250331	095300	4109661	1906	1906	1906	1906	0
601	20250331	095200	4109661	1906	1906	1906	1906	1
602	20250331	095100	4107755	1907	1907	1907	1907	1
603	20250331	095000	4105848	1900	1900	1900	1900	0
604	20250331	094900	4105848	1900	1900	1900	1900	0
605	20250331	094800	4105848	1900	1900	1900	1900	0
606	20250331	094700	4105848	1900	1900	1900	1900	0
607	20250331	094600	4105848	1900	1900	1900	1900	0
608	20250331	094500	4105848	1900	1900	1900	1900	36
609	20250331	094400	4037448	1899	1899	1899	1899	0
610	20250331	094300	4037448	1899	1899	1899	1899	95
611	20250331	094200	3857043	1900	1901	1901	1900	689
612	20250331	094100	2547843	1900	1900	1900	1900	0
613	20250331	094000	2547843	1900	1900	1900	1900	0
614	20250331	093900	2547843	1900	1900	1900	1900	0
615	20250331	093800	2547843	1900	1900	1900	1900	0
616	20250331	093700	2547843	1900	1900	1900	1900	0
617	20250331	093600	2547843	1900	1900	1900	1900	0
618	20250331	093500	2547843	1900	1900	1900	1900	0
619	20250331	093400	2547843	1900	1900	1900	1900	0
620	20250331	093300	2547843	1900	1900	1900	1900	0
621	20250331	093200	2547843	1900	1900	1900	1900	0
622	20250331	093100	2547843	1900	1900	1900	1900	0
623	20250331	093000	2547843	1900	1900	1900	1900	0
624	20250331	092900	2547843	1900	1900	1900	1900	63
625	20250331	092800	2428143	1910	1910	1910	1910	0
626	20250331	092700	2428143	1910	1910	1910	1910	0
627	20250331	092600	2428143	1910	1910	1910	1910	0
628	20250331	092500	2428143	1910	1910	1910	1910	0
629	20250331	092400	2428143	1910	1910	1910	1910	0
630	20250331	092300	2428143	1910	1910	1910	1910	0
631	20250331	092200	2428143	1910	1910	1910	1910	0
632	20250331	092100	2428143	1910	1910	1910	1910	0
633	20250331	092000	2428143	1910	1910	1910	1910	0
634	20250331	091900	2428143	1910	1910	1910	1910	0
635	20250331	091800	2428143	1910	1910	1910	1910	1
636	20250331	091700	2426233	1900	1900	1900	1900	0
637	20250331	091600	2426233	1900	1900	1900	1900	0
638	20250331	091500	2426233	1900	1900	1900	1900	0
639	20250331	091400	2426233	1900	1900	1900	1900	0
640	20250331	091300	2426233	1900	1900	1900	1900	0
641	20250331	091200	2426233	1900	1900	1900	1900	0
642	20250331	091100	2426233	1900	1900	1900	1900	0
643	20250331	091000	2426233	1900	1900	1900	1900	0
644	20250331	090900	2426233	1900	1900	1900	1900	0
645	20250331	090800	2426233	1900	1900	1900	1900	40
646	20250331	090700	2350233	1900	1906	1906	1900	65
647	20250331	090600	2226618	1919	1906	1919	1906	550
648	20250331	090500	1174953	1923	1923	1923	1923	0
649	20250331	090400	1174953	1923	1923	1923	1923	0
650	20250331	090300	1174953	1923	1923	1923	1923	0
651	20250331	090200	1174953	1923	1923	1923	1923	0
652	20250331	090100	1174953	1923	1923	1923	1923	0
653	20250331	090000	1174953	1923	1923	1923	1923	611