KissMeData/344860/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	205400	197410776	1566	1566	1566	1566	870
3	20250331	205300	197410776	1566	1566	1566	1566	0
4	20250331	205200	197410776	1566	1566	1566	1566	0
5	20250331	205100	197410776	1566	1566	1566	1566	0
6	20250331	205000	197410776	1566	1566	1566	1566	0
7	20250331	204900	197410776	1566	1566	1566	1566	0
8	20250331	204800	197410776	1566	1566	1566	1566	0
9	20250331	204700	197410776	1566	1566	1566	1566	0
10	20250331	204600	197410776	1566	1566	1566	1566	0
11	20250331	204500	197410776	1566	1566	1566	1566	0
12	20250331	204400	197410776	1566	1566	1566	1566	0
13	20250331	204300	197410776	1566	1566	1566	1566	0
14	20250331	204200	197410776	1566	1566	1566	1566	0
15	20250331	204100	197410776	1566	1566	1566	1566	0
16	20250331	204000	197410776	1566	1566	1566	1566	0
17	20250331	203900	197410776	1566	1566	1566	1566	0
18	20250331	203800	197410776	1566	1566	1566	1566	0
19	20250331	203700	197410776	1566	1566	1566	1566	0
20	20250331	203600	197410776	1566	1566	1566	1566	0
21	20250331	203500	197410776	1566	1566	1566	1566	0
22	20250331	203400	197410776	1566	1566	1566	1566	0
23	20250331	203300	197410776	1566	1566	1566	1566	0
24	20250331	203200	197410776	1566	1566	1566	1566	0
25	20250331	203100	197410776	1566	1566	1566	1566	0
26	20250331	203000	197410776	1566	1566	1566	1566	0
27	20250331	202900	197410776	1566	1566	1566	1566	0
28	20250331	202800	197410776	1566	1566	1566	1566	0
29	20250331	202700	197410776	1566	1566	1566	1566	0
30	20250331	202600	197410776	1566	1566	1566	1566	0
31	20250331	202500	197410776	1566	1566	1566	1566	0
32	20250331	202400	197410776	1566	1566	1566	1566	870
33	20250331	202300	197410776	1566	1566	1566	1566	0
34	20250331	202200	197410776	1566	1566	1566	1566	0
35	20250331	202100	197410776	1566	1566	1566	1566	0
36	20250331	202000	197410776	1566	1566	1566	1566	0
37	20250331	201900	197410776	1566	1566	1566	1566	0
38	20250331	201800	197410776	1566	1566	1566	1566	0
39	20250331	201700	197410776	1566	1566	1566	1566	0
40	20250331	201600	197410776	1566	1566	1566	1566	0
41	20250331	201500	197410776	1566	1566	1566	1566	0
42	20250331	201400	197410776	1566	1566	1566	1566	0
43	20250331	201300	197410776	1566	1566	1566	1566	0
44	20250331	201200	197410776	1566	1566	1566	1566	0
45	20250331	201100	197410776	1566	1566	1566	1566	0
46	20250331	201000	197410776	1566	1566	1566	1566	0
47	20250331	200900	197410776	1566	1566	1566	1566	0
48	20250331	200800	197410776	1566	1566	1566	1566	0
49	20250331	200700	197410776	1566	1566	1566	1566	0
50	20250331	200600	197410776	1566	1566	1566	1566	0
51	20250331	200500	197410776	1566	1566	1566	1566	0
52	20250331	200400	197410776	1566	1566	1566	1566	0
53	20250331	200300	197410776	1566	1566	1566	1566	0
54	20250331	200200	197410776	1566	1566	1566	1566	0
55	20250331	200100	197410776	1566	1566	1566	1566	0
56	20250331	200000	197410776	1566	1566	1566	1566	0
57	20250331	195900	197410776	1566	1566	1566	1566	0
58	20250331	195800	197410776	1566	1566	1566	1566	0
59	20250331	195700	197410776	1566	1566	1566	1566	0
60	20250331	195600	197410776	1566	1566	1566	1566	0
61	20250331	195500	197410776	1566	1566	1566	1566	0
62	20250331	195400	197410776	1566	1566	1566	1566	870
63	20250331	195300	197410776	1566	1566	1566	1566	0
64	20250331	195200	197410776	1566	1566	1566	1566	0
65	20250331	195100	197410776	1566	1566	1566	1566	0
66	20250331	195000	197410776	1566	1566	1566	1566	0
67	20250331	194900	197410776	1566	1566	1566	1566	0
68	20250331	194800	197410776	1566	1566	1566	1566	0
69	20250331	194700	197410776	1566	1566	1566	1566	0
70	20250331	194600	197410776	1566	1566	1566	1566	0
71	20250331	194500	197410776	1566	1566	1566	1566	0
72	20250331	194400	197410776	1566	1566	1566	1566	0
73	20250331	194300	197410776	1566	1566	1566	1566	0
74	20250331	194200	197410776	1566	1566	1566	1566	0
75	20250331	194100	197410776	1566	1566	1566	1566	0
76	20250331	194000	197410776	1566	1566	1566	1566	0
77	20250331	193900	197410776	1566	1566	1566	1566	0
78	20250331	193800	197410776	1566	1566	1566	1566	0
79	20250331	193700	197410776	1566	1566	1566	1566	0
80	20250331	193600	197410776	1566	1566	1566	1566	0
81	20250331	193500	197410776	1566	1566	1566	1566	0
82	20250331	193400	197410776	1566	1566	1566	1566	0
83	20250331	193300	197410776	1566	1566	1566	1566	0
84	20250331	193200	197410776	1566	1566	1566	1566	0
85	20250331	193100	197410776	1566	1566	1566	1566	0
86	20250331	193000	197410776	1566	1566	1566	1566	0
87	20250331	192900	197410776	1566	1566	1566	1566	0
88	20250331	192800	197410776	1566	1566	1566	1566	0
89	20250331	192700	197410776	1566	1566	1566	1566	0
90	20250331	192600	197410776	1566	1566	1566	1566	0
91	20250331	192500	197410776	1566	1566	1566	1566	0
92	20250331	192400	197410776	1566	1566	1566	1566	870
93	20250331	192300	197410776	1566	1566	1566	1566	0
94	20250331	192200	197410776	1566	1566	1566	1566	0
95	20250331	192100	197410776	1566	1566	1566	1566	0
96	20250331	192000	197410776	1566	1566	1566	1566	0
97	20250331	191900	197410776	1566	1566	1566	1566	0
98	20250331	191800	197410776	1566	1566	1566	1566	0
99	20250331	191700	197410776	1566	1566	1566	1566	0
100	20250331	191600	197410776	1566	1566	1566	1566	0
101	20250331	191500	197410776	1566	1566	1566	1566	0
102	20250331	191400	197410776	1566	1566	1566	1566	0
103	20250331	191300	197410776	1566	1566	1566	1566	0
104	20250331	191200	197410776	1566	1566	1566	1566	0
105	20250331	191100	197410776	1566	1566	1566	1566	0
106	20250331	191000	197410776	1566	1566	1566	1566	0
107	20250331	190900	197410776	1566	1566	1566	1566	0
108	20250331	190800	197410776	1566	1566	1566	1566	0
109	20250331	190700	197410776	1566	1566	1566	1566	0
110	20250331	190600	197410776	1566	1566	1566	1566	0
111	20250331	190500	197410776	1566	1566	1566	1566	0
112	20250331	190400	197410776	1566	1566	1566	1566	0
113	20250331	190300	197410776	1566	1566	1566	1566	0
114	20250331	190200	197410776	1566	1566	1566	1566	0
115	20250331	190100	197410776	1566	1566	1566	1566	0
116	20250331	190000	197410776	1566	1566	1566	1566	0
117	20250331	185900	197410776	1566	1566	1566	1566	0
118	20250331	185800	197410776	1566	1566	1566	1566	0
119	20250331	185700	197410776	1566	1566	1566	1566	0
120	20250331	185600	197410776	1566	1566	1566	1566	0
121	20250331	185500	197410776	1566	1566	1566	1566	0
122	20250331	185400	197410776	1566	1566	1566	1566	870
123	20250331	185300	197410776	1566	1566	1566	1566	0
124	20250331	185200	197410776	1566	1566	1566	1566	0
125	20250331	185100	197410776	1566	1566	1566	1566	0
126	20250331	185000	197410776	1566	1566	1566	1566	0
127	20250331	184900	197410776	1566	1566	1566	1566	0
128	20250331	184800	197410776	1566	1566	1566	1566	0
129	20250331	184700	197410776	1566	1566	1566	1566	0
130	20250331	184600	197410776	1566	1566	1566	1566	0
131	20250331	184500	197410776	1566	1566	1566	1566	0
132	20250331	184400	197410776	1566	1566	1566	1566	0
133	20250331	184300	197410776	1566	1566	1566	1566	0
134	20250331	184200	197410776	1566	1566	1566	1566	0
135	20250331	184100	197410776	1566	1566	1566	1566	0
136	20250331	184000	197410776	1566	1566	1566	1566	0
137	20250331	183900	197410776	1566	1566	1566	1566	0
138	20250331	183800	197410776	1566	1566	1566	1566	0
139	20250331	183700	197410776	1566	1566	1566	1566	0
140	20250331	183600	197410776	1566	1566	1566	1566	0
141	20250331	183500	197410776	1566	1566	1566	1566	0
142	20250331	183400	197410776	1566	1566	1566	1566	0
143	20250331	183300	197410776	1566	1566	1566	1566	0
144	20250331	183200	197410776	1566	1566	1566	1566	0
145	20250331	183100	197410776	1566	1566	1566	1566	0
146	20250331	183000	197410776	1566	1566	1566	1566	0
147	20250331	182900	197410776	1566	1566	1566	1566	0
148	20250331	182800	197410776	1566	1566	1566	1566	0
149	20250331	182700	197410776	1566	1566	1566	1566	0
150	20250331	182600	197410776	1566	1566	1566	1566	0
151	20250331	182500	197410776	1566	1566	1566	1566	0
152	20250331	182400	197410776	1566	1566	1566	1566	870
153	20250331	182300	197410776	1566	1566	1566	1566	0
154	20250331	182200	197410776	1566	1566	1566	1566	0
155	20250331	182100	197410776	1566	1566	1566	1566	0
156	20250331	182000	197410776	1566	1566	1566	1566	0
157	20250331	181900	197410776	1566	1566	1566	1566	0
158	20250331	181800	197410776	1566	1566	1566	1566	0
159	20250331	181700	197410776	1566	1566	1566	1566	0
160	20250331	181600	197410776	1566	1566	1566	1566	0
161	20250331	181500	197410776	1566	1566	1566	1566	0
162	20250331	181400	197410776	1566	1566	1566	1566	0
163	20250331	181300	197410776	1566	1566	1566	1566	0
164	20250331	181200	197410776	1566	1566	1566	1566	0
165	20250331	181100	197410776	1566	1566	1566	1566	0
166	20250331	181000	197410776	1566	1566	1566	1566	0
167	20250331	180900	197410776	1566	1566	1566	1566	0
168	20250331	180800	197410776	1566	1566	1566	1566	0
169	20250331	180700	197410776	1566	1566	1566	1566	0
170	20250331	180600	197410776	1566	1566	1566	1566	0
171	20250331	180500	197410776	1566	1566	1566	1566	0
172	20250331	180400	197410776	1566	1566	1566	1566	0
173	20250331	180300	197410776	1566	1566	1566	1566	0
174	20250331	180200	197410776	1566	1566	1566	1566	0
175	20250331	180100	197410776	1566	1566	1566	1566	0
176	20250331	180000	197410776	1566	1566	1566	1566	0
177	20250331	175900	197410776	1566	1566	1566	1566	0
178	20250331	175800	197410776	1566	1566	1566	1566	0
179	20250331	175700	197410776	1566	1566	1566	1566	0
180	20250331	175600	197410776	1566	1566	1566	1566	0
181	20250331	175500	197410776	1566	1566	1566	1566	0
182	20250331	175400	197410776	1566	1566	1566	1566	870
183	20250331	175300	197410776	1566	1566	1566	1566	0
184	20250331	175200	197410776	1566	1566	1566	1566	0
185	20250331	175100	197410776	1566	1566	1566	1566	0
186	20250331	175000	197410776	1566	1566	1566	1566	0
187	20250331	174900	197410776	1566	1566	1566	1566	0
188	20250331	174800	197410776	1566	1566	1566	1566	0
189	20250331	174700	197410776	1566	1566	1566	1566	0
190	20250331	174600	197410776	1566	1566	1566	1566	0
191	20250331	174500	197410776	1566	1566	1566	1566	0
192	20250331	174400	197410776	1566	1566	1566	1566	0
193	20250331	174300	197410776	1566	1566	1566	1566	0
194	20250331	174200	197410776	1566	1566	1566	1566	0
195	20250331	174100	197410776	1566	1566	1566	1566	0
196	20250331	174000	197410776	1566	1566	1566	1566	0
197	20250331	173900	197410776	1566	1566	1566	1566	0
198	20250331	173800	197410776	1566	1566	1566	1566	0
199	20250331	173700	197410776	1566	1566	1566	1566	0
200	20250331	173600	197410776	1566	1566	1566	1566	0
201	20250331	173500	197410776	1566	1566	1566	1566	0
202	20250331	173400	197410776	1566	1566	1566	1566	0
203	20250331	173300	197410776	1566	1566	1566	1566	0
204	20250331	173200	197410776	1566	1566	1566	1566	0
205	20250331	173100	197410776	1566	1566	1566	1566	0
206	20250331	173000	197410776	1566	1566	1566	1566	0
207	20250331	172900	197410776	1566	1566	1566	1566	0
208	20250331	172800	197410776	1566	1566	1566	1566	0
209	20250331	172700	197410776	1566	1566	1566	1566	0
210	20250331	172600	197410776	1566	1566	1566	1566	0
211	20250331	172500	197410776	1566	1566	1566	1566	0
212	20250331	172400	197410776	1566	1566	1566	1566	870
213	20250331	172300	197410776	1566	1566	1566	1566	0
214	20250331	172200	197410776	1566	1566	1566	1566	0
215	20250331	172100	197410776	1566	1566	1566	1566	0
216	20250331	172000	197410776	1566	1566	1566	1566	0
217	20250331	171900	197410776	1566	1566	1566	1566	0
218	20250331	171800	197410776	1566	1566	1566	1566	0
219	20250331	171700	197410776	1566	1566	1566	1566	0
220	20250331	171600	197410776	1566	1566	1566	1566	0
221	20250331	171500	197410776	1566	1566	1566	1566	0
222	20250331	171400	197410776	1566	1566	1566	1566	0
223	20250331	171300	197410776	1566	1566	1566	1566	0
224	20250331	171200	197410776	1566	1566	1566	1566	0
225	20250331	171100	197410776	1566	1566	1566	1566	0
226	20250331	171000	197410776	1566	1566	1566	1566	0
227	20250331	170900	197410776	1566	1566	1566	1566	0
228	20250331	170800	197410776	1566	1566	1566	1566	0
229	20250331	170700	197410776	1566	1566	1566	1566	0
230	20250331	170600	197410776	1566	1566	1566	1566	0
231	20250331	170500	197410776	1566	1566	1566	1566	0
232	20250331	170400	197410776	1566	1566	1566	1566	0
233	20250331	170300	197410776	1566	1566	1566	1566	0
234	20250331	170200	197410776	1566	1566	1566	1566	0
235	20250331	170100	197410776	1566	1566	1566	1566	0
236	20250331	170000	197410776	1566	1566	1566	1566	0
237	20250331	165900	197410776	1566	1566	1566	1566	0
238	20250331	165800	197410776	1566	1566	1566	1566	0
239	20250331	165700	197410776	1566	1566	1566	1566	0
240	20250331	165600	197410776	1566	1566	1566	1566	0
241	20250331	165500	197410776	1566	1566	1566	1566	0
242	20250331	165400	197410776	1566	1566	1566	1566	870
243	20250331	165300	197410776	1566	1566	1566	1566	0
244	20250331	165200	197410776	1566	1566	1566	1566	0
245	20250331	165100	197410776	1566	1566	1566	1566	0
246	20250331	165000	197410776	1566	1566	1566	1566	0
247	20250331	164900	197410776	1566	1566	1566	1566	0
248	20250331	164800	197410776	1566	1566	1566	1566	0
249	20250331	164700	197410776	1566	1566	1566	1566	0
250	20250331	164600	197410776	1566	1566	1566	1566	0
251	20250331	164500	197410776	1566	1566	1566	1566	0
252	20250331	164400	197410776	1566	1566	1566	1566	0
253	20250331	164300	197410776	1566	1566	1566	1566	0
254	20250331	164200	197410776	1566	1566	1566	1566	0
255	20250331	164100	197410776	1566	1566	1566	1566	0
256	20250331	164000	197410776	1566	1566	1566	1566	0
257	20250331	163900	197410776	1566	1566	1566	1566	0
258	20250331	163800	197410776	1566	1566	1566	1566	0
259	20250331	163700	197410776	1566	1566	1566	1566	0
260	20250331	163600	197410776	1566	1566	1566	1566	0
261	20250331	163500	197410776	1566	1566	1566	1566	0
262	20250331	163400	197410776	1566	1566	1566	1566	0
263	20250331	163300	197410776	1566	1566	1566	1566	0
264	20250331	163200	197410776	1566	1566	1566	1566	0
265	20250331	163100	197410776	1566	1566	1566	1566	0
266	20250331	163000	197410776	1566	1566	1566	1566	0
267	20250331	162900	197410776	1566	1566	1566	1566	0
268	20250331	162800	197410776	1566	1566	1566	1566	0
269	20250331	162700	197410776	1566	1566	1566	1566	0
270	20250331	162600	197410776	1566	1566	1566	1566	0
271	20250331	162500	197410776	1566	1566	1566	1566	0
272	20250331	162400	197410776	1566	1566	1566	1566	870
273	20250331	162300	197410776	1566	1566	1566	1566	0
274	20250331	162200	197410776	1566	1566	1566	1566	0
275	20250331	162100	197410776	1566	1566	1566	1566	0
276	20250331	162000	197410776	1566	1566	1566	1566	0
277	20250331	161900	197410776	1566	1566	1566	1566	0
278	20250331	161800	197410776	1566	1566	1566	1566	0
279	20250331	161700	197410776	1566	1566	1566	1566	0
280	20250331	161600	197410776	1566	1566	1566	1566	0
281	20250331	161500	197410776	1566	1566	1566	1566	0
282	20250331	161400	197410776	1566	1566	1566	1566	0
283	20250331	161300	197410776	1566	1566	1566	1566	0
284	20250331	161200	197410776	1566	1566	1566	1566	0
285	20250331	161100	197410776	1566	1566	1566	1566	0
286	20250331	161000	197410776	1566	1566	1566	1566	0
287	20250331	160900	197410776	1566	1566	1566	1566	0
288	20250331	160800	197410776	1566	1566	1566	1566	0
289	20250331	160700	197410776	1566	1566	1566	1566	0
290	20250331	160600	197410776	1566	1566	1566	1566	0
291	20250331	160500	197410776	1566	1566	1566	1566	0
292	20250331	160400	197410776	1566	1566	1566	1566	0
293	20250331	160300	197410776	1566	1566	1566	1566	0
294	20250331	160200	197410776	1566	1566	1566	1566	0
295	20250331	160100	197410776	1566	1566	1566	1566	0
296	20250331	160000	197410776	1566	1566	1566	1566	0
297	20250331	155900	197410776	1566	1566	1566	1566	0
298	20250331	155800	197410776	1566	1566	1566	1566	0
299	20250331	155700	197410776	1566	1566	1566	1566	0
300	20250331	155600	197410776	1566	1566	1566	1566	0
301	20250331	155500	197410776	1566	1566	1566	1566	0
302	20250331	155400	197410776	1566	1566	1566	1566	870
303	20250331	155300	197410776	1566	1566	1566	1566	0
304	20250331	155200	197410776	1566	1566	1566	1566	0
305	20250331	155100	197410776	1566	1566	1566	1566	0
306	20250331	155000	197410776	1566	1566	1566	1566	0
307	20250331	154900	197410776	1566	1566	1566	1566	0
308	20250331	154800	197410776	1566	1566	1566	1566	0
309	20250331	154700	197410776	1566	1566	1566	1566	0
310	20250331	154600	197410776	1566	1566	1566	1566	0
311	20250331	154500	197410776	1566	1566	1566	1566	0
312	20250331	154400	197410776	1566	1566	1566	1566	0
313	20250331	154300	197410776	1566	1566	1566	1566	0
314	20250331	154200	197410776	1566	1566	1566	1566	0
315	20250331	154100	197410776	1566	1566	1566	1566	0
316	20250331	154000	197410776	1566	1566	1566	1566	0
317	20250331	153900	197410776	1566	1566	1566	1566	0
318	20250331	153800	197410776	1566	1566	1566	1566	0
319	20250331	153700	197410776	1566	1566	1566	1566	0
320	20250331	153600	197410776	1566	1566	1566	1566	0
321	20250331	153500	197410776	1566	1566	1566	1566	0
322	20250331	153400	197410776	1566	1566	1566	1566	0
323	20250331	153300	197410776	1566	1566	1566	1566	0
324	20250331	153200	197410776	1566	1566	1566	1566	0
325	20250331	153100	197410776	1566	1566	1566	1566	0
326	20250331	153000	197410776	1566	1566	1566	1566	870
327	20250331	152900	196048356	1576	1576	1576	1576	0
328	20250331	152800	196048356	1576	1576	1576	1576	0
329	20250331	152700	196048356	1576	1576	1576	1576	0
330	20250331	152600	196048356	1576	1576	1576	1576	0
331	20250331	152500	196048356	1576	1576	1576	1576	0
332	20250331	152400	196048356	1576	1576	1576	1576	0
333	20250331	152300	196048356	1576	1576	1576	1576	0
334	20250331	152200	196048356	1576	1576	1576	1576	0
335	20250331	152100	196048356	1576	1576	1576	1576	0
336	20250331	152000	196048356	1576	1576	1576	1576	0
337	20250331	151900	196048356	1576	1576	1576	1576	0
338	20250331	151800	196048356	1576	1576	1576	1576	0
339	20250331	151700	196048356	1576	1576	1576	1576	5
340	20250331	151600	196040476	1577	1577	1577	1577	0
341	20250331	151500	196040476	1577	1576	1577	1566	3005
342	20250331	151400	191327928	1576	1577	1577	1576	18
343	20250331	151300	191299555	1576	1577	1577	1576	31
344	20250331	151200	191250694	1577	1577	1577	1577	5
345	20250331	151100	191242809	1577	1576	1577	1576	109
346	20250331	151000	191070917	1576	1577	1577	1576	8
347	20250331	150900	191058304	1577	1577	1577	1577	5
348	20250331	150800	191050419	1577	1577	1577	1577	5
349	20250331	150700	191042534	1577	1577	1577	1577	5
350	20250331	150600	191034649	1577	1577	1577	1577	5
351	20250331	150500	191026764	1577	1577	1577	1577	5
352	20250331	150400	191018879	1577	1577	1577	1577	5
353	20250331	150300	191010994	1577	1577	1577	1577	5
354	20250331	150200	191003109	1577	1577	1577	1577	5
355	20250331	150100	190995224	1577	1577	1577	1577	5
356	20250331	150000	190987339	1577	1577	1577	1577	5
357	20250331	145900	190979454	1577	1577	1577	1577	5
358	20250331	145800	190971569	1577	1577	1577	1577	5
359	20250331	145700	190963684	1577	1577	1577	1577	5
360	20250331	145600	190955799	1576	1576	1576	1575	16
361	20250331	145500	190930591	1577	1577	1577	1577	5
362	20250331	145400	190922706	1577	1577	1577	1577	85
363	20250331	145300	190788661	1577	1577	1577	1577	5
364	20250331	145200	190780776	1577	1577	1577	1577	5
365	20250331	145100	190772891	1575	1575	1575	1575	90
366	20250331	145000	190631141	1575	1575	1575	1575	351
367	20250331	144900	190078316	1575	1575	1575	1575	7
368	20250331	144800	190067291	1575	1575	1575	1575	7
369	20250331	144700	190056266	1575	1575	1575	1575	5
370	20250331	144600	190048391	1576	1576	1576	1576	5
371	20250331	144500	190040511	1576	1576	1576	1576	5
372	20250331	144400	190032631	1577	1577	1577	1577	5
373	20250331	144300	190024746	1577	1577	1577	1577	5
374	20250331	144200	190016861	1577	1577	1577	1577	5
375	20250331	144100	190008976	1577	1577	1577	1577	5
376	20250331	144000	190001091	1577	1577	1577	1577	5
377	20250331	143900	189993206	1577	1577	1577	1577	5
378	20250331	143800	189985321	1577	1577	1577	1577	5
379	20250331	143700	189977436	1577	1577	1577	1577	5
380	20250331	143600	189969551	1576	1576	1576	1576	8
381	20250331	143500	189956943	1577	1577	1577	1577	5
382	20250331	143400	189949058	1577	1577	1577	1577	5
383	20250331	143300	189941173	1577	1577	1577	1577	5
384	20250331	143200	189933288	1576	1576	1576	1576	2
385	20250331	143100	189930136	1576	1576	1576	1576	7
386	20250331	143000	189919104	1577	1577	1577	1577	5
387	20250331	142900	189911219	1576	1576	1576	1576	3
388	20250331	142800	189906491	1576	1576	1576	1576	5
389	20250331	142700	189898611	1577	1577	1577	1577	5
390	20250331	142600	189890726	1577	1577	1577	1577	5
391	20250331	142500	189882841	1577	1577	1577	1577	5
392	20250331	142400	189874956	1572	1577	1577	1572	105
393	20250331	142300	189709531	1576	1576	1577	1576	7
394	20250331	142200	189698494	1577	1577	1577	1577	5
395	20250331	142100	189690609	1577	1576	1577	1576	13
396	20250331	142000	189670116	1577	1577	1577	1577	54
397	20250331	141900	189584958	1577	1577	1577	1577	5
398	20250331	141800	189577073	1577	1577	1577	1577	6
399	20250331	141700	189567611	1577	1577	1577	1577	5
400	20250331	141600	189559726	1577	1576	1577	1576	13
401	20250331	141500	189539233	1577	1577	1577	1577	5
402	20250331	141400	189531348	1577	1577	1577	1577	5
403	20250331	141300	189523463	1577	1577	1577	1577	6
404	20250331	141200	189514001	1578	1578	1578	1578	5
405	20250331	141100	189506111	1578	1578	1578	1578	5
406	20250331	141000	189498221	1578	1578	1578	1578	5
407	20250331	140900	189490331	1578	1578	1578	1578	5
408	20250331	140800	189482441	1578	1578	1578	1578	10
409	20250331	140700	189466661	1578	1578	1578	1578	5
410	20250331	140600	189458771	1578	1578	1578	1578	5
411	20250331	140500	189450881	1578	1578	1578	1578	5
412	20250331	140400	189442991	1578	1578	1578	1578	5
413	20250331	140300	189435101	1578	1578	1578	1578	5
414	20250331	140200	189427211	1578	1578	1578	1578	5
415	20250331	140100	189419321	1578	1578	1578	1578	6
416	20250331	140000	189409853	1578	1578	1578	1578	5
417	20250331	135900	189401963	1578	1578	1578	1578	5
418	20250331	135800	189394073	1578	1578	1578	1578	5
419	20250331	135700	189386183	1577	1577	1577	1577	4
420	20250331	135600	189379875	1577	1578	1578	1577	9
421	20250331	135500	189365677	1578	1577	1578	1577	125
422	20250331	135400	189168428	1577	1577	1577	1577	5
423	20250331	135300	189160543	1576	1576	1576	1576	3
424	20250331	135200	189155815	1576	1576	1576	1576	5
425	20250331	135100	189147935	1577	1577	1577	1577	5
426	20250331	135000	189140050	1577	1577	1577	1577	5
427	20250331	134900	189132165	1578	1578	1578	1578	5
428	20250331	134800	189124275	1578	1578	1578	1578	5
429	20250331	134700	189116385	1578	1578	1578	1578	5
430	20250331	134600	189108495	1578	1578	1578	1578	5
431	20250331	134500	189100605	1578	1578	1578	1578	5
432	20250331	134400	189092715	1578	1578	1578	1578	5
433	20250331	134300	189084825	1578	1578	1578	1578	5
434	20250331	134200	189076935	1578	1578	1578	1578	5
435	20250331	134100	189069045	1578	1578	1578	1578	5
436	20250331	134000	189061155	1578	1578	1578	1578	5
437	20250331	133900	189053265	1578	1577	1578	1577	35
438	20250331	133800	188998040	1577	1577	1577	1577	5
439	20250331	133700	188990155	1578	1578	1578	1578	5
440	20250331	133600	188982265	1578	1578	1578	1578	5
441	20250331	133500	188974375	1578	1578	1578	1578	5
442	20250331	133400	188966485	1578	1578	1578	1578	5
443	20250331	133300	188958595	1578	1572	1578	1572	630
444	20250331	133200	187968205	1577	1577	1577	1577	5
445	20250331	133100	187960320	1577	1577	1577	1577	5
446	20250331	133000	187952435	1578	1578	1578	1578	5
447	20250331	132900	187944545	1578	1578	1578	1578	5
448	20250331	132800	187936655	1578	1578	1578	1578	5
449	20250331	132700	187928765	1577	1577	1577	1577	5
450	20250331	132600	187920880	1577	1577	1577	1577	5
451	20250331	132500	187912995	1578	1578	1578	1578	5
452	20250331	132400	187905105	1578	1572	1578	1572	85
453	20250331	132300	187771455	1578	1578	1578	1578	5
454	20250331	132200	187763565	1577	1577	1577	1577	5
455	20250331	132100	187755680	1577	1577	1577	1577	5
456	20250331	132000	187747795	1578	1578	1578	1578	5
457	20250331	131900	187739905	1578	1578	1578	1578	10
458	20250331	131800	187724125	1577	1577	1577	1577	5
459	20250331	131700	187716240	1577	1577	1577	1577	5
460	20250331	131600	187708355	1578	1578	1578	1578	5
461	20250331	131500	187700465	1578	1578	1578	1578	5
462	20250331	131400	187692575	1578	1578	1578	1578	5
463	20250331	131300	187684685	1579	1579	1579	1579	5
464	20250331	131200	187676790	1579	1579	1579	1579	5
465	20250331	131100	187668895	1579	1579	1579	1579	5
466	20250331	131000	187661000	1579	1579	1579	1579	5
467	20250331	130900	187653105	1579	1579	1579	1579	5
468	20250331	130800	187645210	1579	1579	1579	1579	5
469	20250331	130700	187637315	1579	1579	1579	1579	5
470	20250331	130600	187629420	1580	1580	1580	1580	5
471	20250331	130500	187621520	1580	1580	1580	1580	595
472	20250331	130400	186681420	1579	1579	1579	1579	5
473	20250331	130300	186673525	1580	1580	1580	1580	5
474	20250331	130200	186665625	1580	1580	1580	1580	5
475	20250331	130100	186657725	1579	1579	1579	1579	5
476	20250331	130000	186649830	1580	1580	1580	1580	5
477	20250331	125900	186641930	1580	1580	1580	1580	5
478	20250331	125800	186634030	1579	1579	1579	1579	5
479	20250331	125700	186626135	1579	1579	1579	1579	5
480	20250331	125600	186618240	1580	1580	1580	1580	5
481	20250331	125500	186610340	1580	1580	1580	1580	5
482	20250331	125400	186602440	1580	1571	1580	1570	654
483	20250331	125300	185574973	1579	1579	1579	1579	5
484	20250331	125200	185567078	1579	1579	1579	1579	5
485	20250331	125100	185559183	1580	1580	1580	1580	5
486	20250331	125000	185551283	1580	1580	1580	1580	5
487	20250331	124900	185543383	1580	1580	1580	1580	5
488	20250331	124800	185535483	1579	1579	1579	1579	5
489	20250331	124700	185527588	1579	1579	1579	1579	5
490	20250331	124600	185519693	1580	1580	1580	1580	5
491	20250331	124500	185511793	1580	1580	1580	1580	5
492	20250331	124400	185503893	1571	1579	1579	1571	6
493	20250331	124300	185494427	1579	1579	1579	1579	9
494	20250331	124200	185480216	1578	1578	1578	1578	5
495	20250331	124100	185472326	1578	1578	1578	1578	5
496	20250331	124000	185464436	1578	1578	1578	1578	5
497	20250331	123900	185456546	1578	1578	1578	1578	5
498	20250331	123800	185448656	1580	1580	1580	1580	5
499	20250331	123700	185440756	1580	1580	1580	1580	5
500	20250331	123600	185432856	1580	1580	1580	1580	5
501	20250331	123500	185424956	1580	1580	1580	1580	5
502	20250331	123400	185417056	1580	1580	1580	1580	5
503	20250331	123300	185409156	1580	1580	1580	1580	5
504	20250331	123200	185401256	1579	1579	1579	1579	5
505	20250331	123100	185393361	1579	1579	1579	1579	5
506	20250331	123000	185385466	1580	1579	1580	1579	10
507	20250331	122900	185369671	1579	1579	1579	1579	5
508	20250331	122800	185361776	1578	1578	1578	1578	5
509	20250331	122700	185353886	1578	1578	1578	1578	5
510	20250331	122600	185345996	1577	1580	1580	1577	35
511	20250331	122500	185290764	1580	1580	1580	1580	5
512	20250331	122400	185282864	1580	1580	1580	1580	34
513	20250331	122300	185229144	1580	1590	1590	1580	58
514	20250331	122200	185137436	1590	1590	1590	1590	6
515	20250331	122100	185127896	1591	1591	1591	1591	6
516	20250331	122000	185118350	1591	1591	1591	1591	6
517	20250331	121900	185108804	1591	1591	1591	1591	6
518	20250331	121800	185099258	1591	1591	1591	1591	6
519	20250331	121700	185089712	1591	1591	1591	1591	13
520	20250331	121600	185069029	1592	1592	1592	1592	6
521	20250331	121500	185059477	1592	1592	1592	1592	6
522	20250331	121400	185049925	1592	1592	1592	1592	6
523	20250331	121300	185040373	1592	1592	1592	1592	6
524	20250331	121200	185030821	1592	1592	1592	1592	6
525	20250331	121100	185021269	1593	1593	1593	1593	6
526	20250331	121000	185011711	1593	1593	1593	1593	6
527	20250331	120900	185002153	1593	1593	1593	1593	6
528	20250331	120800	184992595	1593	1593	1593	1593	6
529	20250331	120700	184983037	1592	1591	1592	1591	194
530	20250331	120600	184674198	1592	1592	1592	1592	6
531	20250331	120500	184664646	1592	1592	1592	1592	6
532	20250331	120400	184655094	1593	1593	1593	1593	6
533	20250331	120300	184645536	1593	1593	1593	1593	6
534	20250331	120200	184635978	1580	1580	1580	1580	6
535	20250331	120100	184626498	1580	1580	1580	1580	6
536	20250331	120000	184617018	1580	1580	1580	1580	6
537	20250331	115900	184607538	1569	1569	1569	1569	0
538	20250331	115800	184607538	1569	1569	1569	1569	0
539	20250331	115700	184607538	1569	1569	1569	1569	0
540	20250331	115600	184607538	1569	1569	1569	1569	0
541	20250331	115500	184607538	1569	1569	1569	1569	0
542	20250331	115400	184607538	1569	1569	1569	1569	0
543	20250331	115300	184607538	1569	1569	1569	1569	0
544	20250331	115200	184607538	1569	1569	1569	1569	0
545	20250331	115100	184607538	1569	1569	1569	1569	0
546	20250331	115000	184607538	1569	1569	1569	1569	0
547	20250331	114900	184607538	1569	1569	1569	1569	0
548	20250331	114800	184607538	1569	1569	1569	1569	0
549	20250331	114700	184607538	1569	1569	1569	1569	0
550	20250331	114600	184607538	1569	1569	1569	1569	0
551	20250331	114500	184607538	1569	1569	1569	1569	0
552	20250331	114400	184607538	1569	1569	1569	1569	0
553	20250331	114300	184607538	1569	1569	1569	1569	0
554	20250331	114200	184607538	1569	1569	1569	1569	0
555	20250331	114100	184607538	1569	1569	1569	1569	0
556	20250331	114000	184607538	1569	1569	1569	1569	0
557	20250331	113900	184607538	1569	1569	1569	1569	7
558	20250331	113800	184596555	1569	1569	1569	1569	0
559	20250331	113700	184596555	1569	1569	1569	1569	0
560	20250331	113600	184596555	1569	1569	1569	1569	0
561	20250331	113500	184596555	1569	1569	1569	1569	0
562	20250331	113400	184596555	1569	1569	1569	1569	0
563	20250331	113300	184596555	1569	1569	1569	1569	0
564	20250331	113200	184596555	1569	1569	1569	1569	0
565	20250331	113100	184596555	1569	1569	1569	1569	0
566	20250331	113000	184596555	1569	1569	1569	1569	0
567	20250331	112900	184596555	1569	1569	1569	1569	0
568	20250331	112800	184596555	1569	1569	1569	1569	0
569	20250331	112700	184596555	1569	1569	1569	1569	0
570	20250331	112600	184596555	1569	1569	1569	1569	0
571	20250331	112500	184596555	1569	1569	1569	1569	0
572	20250331	112400	184596555	1569	1576	1576	1569	203
573	20250331	112300	184277558	1576	1576	1576	1576	0
574	20250331	112200	184277558	1576	1576	1576	1576	0
575	20250331	112100	184277558	1576	1576	1576	1576	6
576	20250331	112000	184268102	1577	1577	1577	1577	0
577	20250331	111900	184268102	1577	1577	1577	1577	0
578	20250331	111800	184268102	1577	1577	1577	1577	0
579	20250331	111700	184268102	1577	1577	1577	1577	0
580	20250331	111600	184268102	1577	1577	1577	1577	0
581	20250331	111500	184268102	1577	1577	1577	1577	0
582	20250331	111400	184268102	1577	1577	1577	1577	0
583	20250331	111300	184268102	1577	1577	1577	1577	50
584	20250331	111200	184189252	1577	1577	1577	1577	0
585	20250331	111100	184189252	1577	1577	1577	1577	0
586	20250331	111000	184189252	1577	1577	1577	1577	0
587	20250331	110900	184189252	1577	1577	1577	1577	0
588	20250331	110800	184189252	1577	1577	1577	1577	0
589	20250331	110700	184189252	1577	1577	1577	1577	0
590	20250331	110600	184189252	1577	1570	1580	1570	237
591	20250331	110500	183815958	1572	1572	1572	1572	0
592	20250331	110400	183815958	1572	1572	1572	1572	29
593	20250331	110300	183770370	1572	1570	1572	1570	3510
594	20250331	110200	178259650	1570	1570	1570	1570	0
595	20250331	110100	178259650	1570	1569	1570	1569	68
596	20250331	110000	178152955	1571	1571	1571	1571	0
597	20250331	105900	178152955	1571	1571	1571	1571	0
598	20250331	105800	178152955	1571	1571	1571	1571	0
599	20250331	105700	178152955	1571	1571	1571	1571	0
600	20250331	105600	178152955	1571	1571	1571	1571	0
601	20250331	105500	178152955	1571	1571	1571	1571	0
602	20250331	105400	178152955	1571	1567	1571	1567	5
603	20250331	105300	178145104	1567	1567	1567	1567	0
604	20250331	105200	178145104	1567	1567	1567	1567	0
605	20250331	105100	178145104	1567	1567	1567	1567	0
606	20250331	105000	178145104	1567	1567	1567	1567	0
607	20250331	104900	178145104	1567	1567	1567	1567	43
608	20250331	104800	178077723	1569	1569	1569	1569	0
609	20250331	104700	178077723	1569	1569	1569	1569	0
610	20250331	104600	178077723	1569	1569	1569	1569	0
611	20250331	104500	178077723	1569	1569	1569	1569	0
612	20250331	104400	178077723	1569	1569	1569	1569	0
613	20250331	104300	178077723	1569	1569	1569	1568	3192
614	20250331	104200	173069481	1569	1577	1577	1569	561
615	20250331	104100	172188209	1580	1580	1580	1580	50
616	20250331	104000	172109209	1579	1578	1579	1578	1101
617	20250331	103900	170371731	1579	1579	1579	1579	0
618	20250331	103800	170371731	1579	1581	1581	1579	1638
619	20250331	103700	167783452	1586	1586	1586	1586	0
620	20250331	103600	167783452	1586	1586	1586	1586	0
621	20250331	103500	167783452	1586	1586	1586	1586	1
622	20250331	103400	167781866	1581	1582	1582	1581	101
623	20250331	103300	167622177	1581	1581	1581	1581	0
624	20250331	103200	167622177	1581	1581	1581	1581	0
625	20250331	103100	167622177	1581	1581	1581	1581	0
626	20250331	103000	167622177	1581	1581	1581	1581	3
627	20250331	102900	167617434	1581	1582	1582	1581	210
628	20250331	102800	167285324	1580	1580	1580	1580	0
629	20250331	102700	167285324	1580	1580	1580	1580	0
630	20250331	102600	167285324	1580	1582	1582	1580	3608
631	20250331	102500	161583419	1590	1586	1590	1586	350
632	20250331	102400	161027659	1593	1593	1593	1586	1177
633	20250331	102300	159159989	1593	1587	1593	1587	9
634	20250331	102200	159145682	1593	1587	1593	1587	550
635	20250331	102100	158272826	1600	1600	1600	1600	0
636	20250331	102000	158272826	1600	1588	1600	1588	821
637	20250331	101900	156969066	1587	1599	1600	1587	740
638	20250331	101800	155793456	1599	1586	1599	1586	240
639	20250331	101700	155412803	1600	1600	1600	1600	0
640	20250331	101600	155412803	1600	1580	1600	1573	1134
641	20250331	101500	153620561	1572	1570	1585	1570	2083
642	20250331	101400	150346476	1585	1567	1585	1565	2894
643	20250331	101300	145783251	1581	1660	1663	1545	25625
644	20250331	101200	105499120	1649	1700	1730	1646	44848
645	20250331	101100	29398449	1703	1703	1703	1703	0
646	20250331	101000	29398449	1703	1703	1703	1703	0
647	20250331	100900	29398449	1703	1596	1703	1596	11670
648	20250331	100800	9860184	1576	1595	1595	1576	59
649	20250331	100700	9767181	1596	1596	1596	1596	0
650	20250331	100600	9767181	1596	1566	1596	1566	530
651	20250331	100500	8923584	1548	1548	1548	1548	0
652	20250331	100400	8923584	1548	1548	1548	1548	0
653	20250331	100300	8923584	1548	1548	1548	1548	0
654	20250331	100200	8923584	1548	1548	1548	1548	0
655	20250331	100100	8923584	1548	1548	1548	1548	0
656	20250331	100000	8923584	1548	1548	1548	1548	0
657	20250331	095900	8923584	1548	1548	1548	1548	0
658	20250331	095800	8923584	1548	1548	1548	1548	0
659	20250331	095700	8923584	1548	1548	1548	1548	0
660	20250331	095600	8923584	1548	1548	1548	1548	0
661	20250331	095500	8923584	1548	1548	1548	1548	0
662	20250331	095400	8923584	1548	1548	1548	1548	0
663	20250331	095300	8923584	1548	1548	1548	1548	0
664	20250331	095200	8923584	1548	1548	1548	1548	0
665	20250331	095100	8923584	1548	1548	1548	1548	1
666	20250331	095000	8922036	1565	1565	1565	1565	1
667	20250331	094900	8920471	1547	1547	1547	1547	0
668	20250331	094800	8920471	1547	1547	1547	1547	0
669	20250331	094700	8920471	1547	1547	1547	1547	0
670	20250331	094600	8920471	1547	1545	1547	1545	420
671	20250331	094500	8271535	1547	1547	1547	1547	0
672	20250331	094400	8271535	1547	1547	1547	1547	0
673	20250331	094300	8271535	1547	1547	1547	1547	0
674	20250331	094200	8271535	1547	1547	1547	1547	0
675	20250331	094100	8271535	1547	1547	1547	1547	0
676	20250331	094000	8271535	1547	1550	1550	1547	22
677	20250331	093900	8237498	1550	1550	1550	1550	34
678	20250331	093800	8184798	1550	1550	1550	1550	27
679	20250331	093700	8142948	1551	1551	1551	1551	0
680	20250331	093600	8142948	1551	1551	1551	1551	0
681	20250331	093500	8142948	1551	1551	1551	1551	0
682	20250331	093400	8142948	1551	1551	1551	1551	0
683	20250331	093300	8142948	1551	1551	1551	1551	1
684	20250331	093200	8141397	1550	1550	1550	1550	0
685	20250331	093100	8141397	1550	1550	1550	1550	0
686	20250331	093000	8141397	1550	1564	1564	1550	128
687	20250331	092900	7942239	1596	1596	1596	1596	120
688	20250331	092800	7750719	1596	1596	1596	1596	0
689	20250331	092700	7750719	1596	1596	1596	1596	0
690	20250331	092600	7750719	1596	1596	1596	1596	1
691	20250331	092500	7749123	1596	1596	1596	1596	0
692	20250331	092400	7749123	1596	1596	1596	1596	10
693	20250331	092300	7733163	1600	1600	1600	1600	0
694	20250331	092200	7733163	1600	1600	1600	1600	0
695	20250331	092100	7733163	1600	1600	1600	1600	1
696	20250331	092000	7731563	1600	1600	1600	1600	0
697	20250331	091900	7731563	1600	1600	1600	1600	353
698	20250331	091800	7166763	1600	1600	1600	1600	0
699	20250331	091700	7166763	1600	1580	1600	1580	72
700	20250331	091600	7052359	1580	1580	1580	1580	0
701	20250331	091500	7052359	1580	1580	1580	1580	0
702	20250331	091400	7052359	1580	1573	1580	1573	1893
703	20250331	091300	4067171	1571	1571	1571	1571	0
704	20250331	091200	4067171	1571	1571	1571	1571	0
705	20250331	091100	4067171	1571	1571	1571	1571	0
706	20250331	091000	4067171	1571	1571	1571	1571	0
707	20250331	090900	4067171	1571	1571	1571	1571	128
708	20250331	090800	3866083	1571	1571	1571	1571	0
709	20250331	090700	3866083	1571	1570	1571	1570	50
710	20250331	090600	3787566	1574	1574	1574	1574	0
711	20250331	090500	3787566	1574	1574	1574	1574	0
712	20250331	090400	3787566	1574	1574	1574	1574	0
713	20250331	090300	3787566	1574	1550	1575	1515	1323
714	20250331	090200	1738456	1510	1510	1510	1510	0
715	20250331	090100	1738456	1510	1543	1543	1510	910
716	20250331	090000	339450	1550	1550	1550	1550	219