KissMeData/088910/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	200300	216971900	1837	1837	1837	1837	69360
3	20250331	200200	216971900	1837	1837	1837	1837	0
4	20250331	200100	216971900	1837	1837	1837	1837	0
5	20250331	200000	216971900	1837	1837	1837	1837	0
6	20250331	195900	216971900	1837	1837	1837	1837	0
7	20250331	195800	216971900	1837	1837	1837	1837	0
8	20250331	195700	216971900	1837	1837	1837	1837	0
9	20250331	195600	216971900	1837	1837	1837	1837	0
10	20250331	195500	216971900	1837	1837	1837	1837	0
11	20250331	195400	216971900	1837	1837	1837	1837	0
12	20250331	195300	216971900	1837	1837	1837	1837	0
13	20250331	195200	216971900	1837	1837	1837	1837	0
14	20250331	195100	216971900	1837	1837	1837	1837	0
15	20250331	195000	216971900	1837	1837	1837	1837	0
16	20250331	194900	216971900	1837	1837	1837	1837	0
17	20250331	194800	216971900	1837	1837	1837	1837	0
18	20250331	194700	216971900	1837	1837	1837	1837	0
19	20250331	194600	216971900	1837	1837	1837	1837	0
20	20250331	194500	216971900	1837	1837	1837	1837	0
21	20250331	194400	216971900	1837	1837	1837	1837	0
22	20250331	194300	216971900	1837	1837	1837	1837	0
23	20250331	194200	216971900	1837	1837	1837	1837	0
24	20250331	194100	216971900	1837	1837	1837	1837	0
25	20250331	194000	216971900	1837	1837	1837	1837	0
26	20250331	193900	216971900	1837	1837	1837	1837	0
27	20250331	193800	216971900	1837	1837	1837	1837	0
28	20250331	193700	216971900	1837	1837	1837	1837	0
29	20250331	193600	216971900	1837	1837	1837	1837	0
30	20250331	193500	216971900	1837	1837	1837	1837	0
31	20250331	193400	216971900	1837	1837	1837	1837	0
32	20250331	193300	216971900	1837	1837	1837	1837	69360
33	20250331	193200	216971900	1837	1837	1837	1837	0
34	20250331	193100	216971900	1837	1837	1837	1837	0
35	20250331	193000	216971900	1837	1837	1837	1837	0
36	20250331	192900	216971900	1837	1837	1837	1837	0
37	20250331	192800	216971900	1837	1837	1837	1837	0
38	20250331	192700	216971900	1837	1837	1837	1837	0
39	20250331	192600	216971900	1837	1837	1837	1837	0
40	20250331	192500	216971900	1837	1837	1837	1837	0
41	20250331	192400	216971900	1837	1837	1837	1837	0
42	20250331	192300	216971900	1837	1837	1837	1837	0
43	20250331	192200	216971900	1837	1837	1837	1837	0
44	20250331	192100	216971900	1837	1837	1837	1837	0
45	20250331	192000	216971900	1837	1837	1837	1837	0
46	20250331	191900	216971900	1837	1837	1837	1837	0
47	20250331	191800	216971900	1837	1837	1837	1837	0
48	20250331	191700	216971900	1837	1837	1837	1837	0
49	20250331	191600	216971900	1837	1837	1837	1837	0
50	20250331	191500	216971900	1837	1837	1837	1837	0
51	20250331	191400	216971900	1837	1837	1837	1837	0
52	20250331	191300	216971900	1837	1837	1837	1837	0
53	20250331	191200	216971900	1837	1837	1837	1837	0
54	20250331	191100	216971900	1837	1837	1837	1837	0
55	20250331	191000	216971900	1837	1837	1837	1837	0
56	20250331	190900	216971900	1837	1837	1837	1837	0
57	20250331	190800	216971900	1837	1837	1837	1837	0
58	20250331	190700	216971900	1837	1837	1837	1837	0
59	20250331	190600	216971900	1837	1837	1837	1837	0
60	20250331	190500	216971900	1837	1837	1837	1837	0
61	20250331	190400	216971900	1837	1837	1837	1837	0
62	20250331	190300	216971900	1837	1837	1837	1837	69360
63	20250331	190200	216971900	1837	1837	1837	1837	0
64	20250331	190100	216971900	1837	1837	1837	1837	0
65	20250331	190000	216971900	1837	1837	1837	1837	0
66	20250331	185900	216971900	1837	1837	1837	1837	0
67	20250331	185800	216971900	1837	1837	1837	1837	0
68	20250331	185700	216971900	1837	1837	1837	1837	0
69	20250331	185600	216971900	1837	1837	1837	1837	0
70	20250331	185500	216971900	1837	1837	1837	1837	0
71	20250331	185400	216971900	1837	1837	1837	1837	0
72	20250331	185300	216971900	1837	1837	1837	1837	0
73	20250331	185200	216971900	1837	1837	1837	1837	0
74	20250331	185100	216971900	1837	1837	1837	1837	0
75	20250331	185000	216971900	1837	1837	1837	1837	0
76	20250331	184900	216971900	1837	1837	1837	1837	0
77	20250331	184800	216971900	1837	1837	1837	1837	0
78	20250331	184700	216971900	1837	1837	1837	1837	0
79	20250331	184600	216971900	1837	1837	1837	1837	0
80	20250331	184500	216971900	1837	1837	1837	1837	0
81	20250331	184400	216971900	1837	1837	1837	1837	0
82	20250331	184300	216971900	1837	1837	1837	1837	0
83	20250331	184200	216971900	1837	1837	1837	1837	0
84	20250331	184100	216971900	1837	1837	1837	1837	0
85	20250331	184000	216971900	1837	1837	1837	1837	0
86	20250331	183900	216971900	1837	1837	1837	1837	0
87	20250331	183800	216971900	1837	1837	1837	1837	0
88	20250331	183700	216971900	1837	1837	1837	1837	0
89	20250331	183600	216971900	1837	1837	1837	1837	0
90	20250331	183500	216971900	1837	1837	1837	1837	0
91	20250331	183400	216971900	1837	1837	1837	1837	0
92	20250331	183300	216971900	1837	1837	1837	1837	69360
93	20250331	183200	216971900	1837	1837	1837	1837	0
94	20250331	183100	216971900	1837	1837	1837	1837	0
95	20250331	183000	216971900	1837	1837	1837	1837	0
96	20250331	182900	216971900	1837	1837	1837	1837	0
97	20250331	182800	216971900	1837	1837	1837	1837	0
98	20250331	182700	216971900	1837	1837	1837	1837	0
99	20250331	182600	216971900	1837	1837	1837	1837	0
100	20250331	182500	216971900	1837	1837	1837	1837	0
101	20250331	182400	216971900	1837	1837	1837	1837	0
102	20250331	182300	216971900	1837	1837	1837	1837	0
103	20250331	182200	216971900	1837	1837	1837	1837	0
104	20250331	182100	216971900	1837	1837	1837	1837	0
105	20250331	182000	216971900	1837	1837	1837	1837	0
106	20250331	181900	216971900	1837	1837	1837	1837	0
107	20250331	181800	216971900	1837	1837	1837	1837	0
108	20250331	181700	216971900	1837	1837	1837	1837	0
109	20250331	181600	216971900	1837	1837	1837	1837	0
110	20250331	181500	216971900	1837	1837	1837	1837	0
111	20250331	181400	216971900	1837	1837	1837	1837	0
112	20250331	181300	216971900	1837	1837	1837	1837	0
113	20250331	181200	216971900	1837	1837	1837	1837	0
114	20250331	181100	216971900	1837	1837	1837	1837	0
115	20250331	181000	216971900	1837	1837	1837	1837	0
116	20250331	180900	216971900	1837	1837	1837	1837	0
117	20250331	180800	216971900	1837	1837	1837	1837	0
118	20250331	180700	216971900	1837	1837	1837	1837	0
119	20250331	180600	216971900	1837	1837	1837	1837	0
120	20250331	180500	216971900	1837	1837	1837	1837	0
121	20250331	180400	216971900	1837	1837	1837	1837	0
122	20250331	180300	216971900	1837	1837	1837	1837	69360
123	20250331	180200	216971900	1837	1837	1837	1837	0
124	20250331	180100	216971900	1837	1837	1837	1837	0
125	20250331	180000	216971900	1837	1837	1837	1837	0
126	20250331	175900	216971900	1837	1837	1837	1837	0
127	20250331	175800	216971900	1837	1837	1837	1837	0
128	20250331	175700	216971900	1837	1837	1837	1837	0
129	20250331	175600	216971900	1837	1837	1837	1837	0
130	20250331	175500	216971900	1837	1837	1837	1837	0
131	20250331	175400	216971900	1837	1837	1837	1837	0
132	20250331	175300	216971900	1837	1837	1837	1837	0
133	20250331	175200	216971900	1837	1837	1837	1837	0
134	20250331	175100	216971900	1837	1837	1837	1837	0
135	20250331	175000	216971900	1837	1837	1837	1837	0
136	20250331	174900	216971900	1837	1837	1837	1837	0
137	20250331	174800	216971900	1837	1837	1837	1837	0
138	20250331	174700	216971900	1837	1837	1837	1837	0
139	20250331	174600	216971900	1837	1837	1837	1837	0
140	20250331	174500	216971900	1837	1837	1837	1837	0
141	20250331	174400	216971900	1837	1837	1837	1837	0
142	20250331	174300	216971900	1837	1837	1837	1837	0
143	20250331	174200	216971900	1837	1837	1837	1837	0
144	20250331	174100	216971900	1837	1837	1837	1837	0
145	20250331	174000	216971900	1837	1837	1837	1837	0
146	20250331	173900	216971900	1837	1837	1837	1837	0
147	20250331	173800	216971900	1837	1837	1837	1837	0
148	20250331	173700	216971900	1837	1837	1837	1837	0
149	20250331	173600	216971900	1837	1837	1837	1837	0
150	20250331	173500	216971900	1837	1837	1837	1837	0
151	20250331	173400	216971900	1837	1837	1837	1837	0
152	20250331	173300	216971900	1837	1837	1837	1837	69360
153	20250331	173200	216971900	1837	1837	1837	1837	0
154	20250331	173100	216971900	1837	1837	1837	1837	0
155	20250331	173000	216971900	1837	1837	1837	1837	0
156	20250331	172900	216971900	1837	1837	1837	1837	0
157	20250331	172800	216971900	1837	1837	1837	1837	0
158	20250331	172700	216971900	1837	1837	1837	1837	0
159	20250331	172600	216971900	1837	1837	1837	1837	0
160	20250331	172500	216971900	1837	1837	1837	1837	0
161	20250331	172400	216971900	1837	1837	1837	1837	0
162	20250331	172300	216971900	1837	1837	1837	1837	0
163	20250331	172200	216971900	1837	1837	1837	1837	0
164	20250331	172100	216971900	1837	1837	1837	1837	0
165	20250331	172000	216971900	1837	1837	1837	1837	0
166	20250331	171900	216971900	1837	1837	1837	1837	0
167	20250331	171800	216971900	1837	1837	1837	1837	0
168	20250331	171700	216971900	1837	1837	1837	1837	0
169	20250331	171600	216971900	1837	1837	1837	1837	0
170	20250331	171500	216971900	1837	1837	1837	1837	0
171	20250331	171400	216971900	1837	1837	1837	1837	0
172	20250331	171300	216971900	1837	1837	1837	1837	0
173	20250331	171200	216971900	1837	1837	1837	1837	0
174	20250331	171100	216971900	1837	1837	1837	1837	0
175	20250331	171000	216971900	1837	1837	1837	1837	0
176	20250331	170900	216971900	1837	1837	1837	1837	0
177	20250331	170800	216971900	1837	1837	1837	1837	0
178	20250331	170700	216971900	1837	1837	1837	1837	0
179	20250331	170600	216971900	1837	1837	1837	1837	0
180	20250331	170500	216971900	1837	1837	1837	1837	0
181	20250331	170400	216971900	1837	1837	1837	1837	0
182	20250331	170300	216971900	1837	1837	1837	1837	69360
183	20250331	170200	216971900	1837	1837	1837	1837	0
184	20250331	170100	216971900	1837	1837	1837	1837	0
185	20250331	170000	216971900	1837	1837	1837	1837	0
186	20250331	165900	216971900	1837	1837	1837	1837	0
187	20250331	165800	216971900	1837	1837	1837	1837	0
188	20250331	165700	216971900	1837	1837	1837	1837	0
189	20250331	165600	216971900	1837	1837	1837	1837	0
190	20250331	165500	216971900	1837	1837	1837	1837	0
191	20250331	165400	216971900	1837	1837	1837	1837	0
192	20250331	165300	216971900	1837	1837	1837	1837	0
193	20250331	165200	216971900	1837	1837	1837	1837	0
194	20250331	165100	216971900	1837	1837	1837	1837	0
195	20250331	165000	216971900	1837	1837	1837	1837	0
196	20250331	164900	216971900	1837	1837	1837	1837	0
197	20250331	164800	216971900	1837	1837	1837	1837	0
198	20250331	164700	216971900	1837	1837	1837	1837	0
199	20250331	164600	216971900	1837	1837	1837	1837	0
200	20250331	164500	216971900	1837	1837	1837	1837	0
201	20250331	164400	216971900	1837	1837	1837	1837	0
202	20250331	164300	216971900	1837	1837	1837	1837	0
203	20250331	164200	216971900	1837	1837	1837	1837	0
204	20250331	164100	216971900	1837	1837	1837	1837	0
205	20250331	164000	216971900	1837	1837	1837	1837	0
206	20250331	163900	216971900	1837	1837	1837	1837	0
207	20250331	163800	216971900	1837	1837	1837	1837	0
208	20250331	163700	216971900	1837	1837	1837	1837	0
209	20250331	163600	216971900	1837	1837	1837	1837	0
210	20250331	163500	216971900	1837	1837	1837	1837	0
211	20250331	163400	216971900	1837	1837	1837	1837	0
212	20250331	163300	216971900	1837	1837	1837	1837	69360
213	20250331	163200	216971900	1837	1837	1837	1837	0
214	20250331	163100	216971900	1837	1837	1837	1837	0
215	20250331	163000	216971900	1837	1837	1837	1837	0
216	20250331	162900	216971900	1837	1837	1837	1837	0
217	20250331	162800	216971900	1837	1837	1837	1837	0
218	20250331	162700	216971900	1837	1837	1837	1837	0
219	20250331	162600	216971900	1837	1837	1837	1837	0
220	20250331	162500	216971900	1837	1837	1837	1837	0
221	20250331	162400	216971900	1837	1837	1837	1837	0
222	20250331	162300	216971900	1837	1837	1837	1837	0
223	20250331	162200	216971900	1837	1837	1837	1837	0
224	20250331	162100	216971900	1837	1837	1837	1837	0
225	20250331	162000	216971900	1837	1837	1837	1837	0
226	20250331	161900	216971900	1837	1837	1837	1837	0
227	20250331	161800	216971900	1837	1837	1837	1837	0
228	20250331	161700	216971900	1837	1837	1837	1837	0
229	20250331	161600	216971900	1837	1837	1837	1837	0
230	20250331	161500	216971900	1837	1837	1837	1837	0
231	20250331	161400	216971900	1837	1837	1837	1837	0
232	20250331	161300	216971900	1837	1837	1837	1837	0
233	20250331	161200	216971900	1837	1837	1837	1837	0
234	20250331	161100	216971900	1837	1837	1837	1837	0
235	20250331	161000	216971900	1837	1837	1837	1837	0
236	20250331	160900	216971900	1837	1837	1837	1837	0
237	20250331	160800	216971900	1837	1837	1837	1837	0
238	20250331	160700	216971900	1837	1837	1837	1837	0
239	20250331	160600	216971900	1837	1837	1837	1837	0
240	20250331	160500	216971900	1837	1837	1837	1837	0
241	20250331	160400	216971900	1837	1837	1837	1837	0
242	20250331	160300	216971900	1837	1837	1837	1837	69360
243	20250331	160200	216971900	1837	1837	1837	1837	0
244	20250331	160100	216971900	1837	1837	1837	1837	0
245	20250331	160000	216971900	1837	1837	1837	1837	0
246	20250331	155900	216971900	1837	1837	1837	1837	0
247	20250331	155800	216971900	1837	1837	1837	1837	0
248	20250331	155700	216971900	1837	1837	1837	1837	0
249	20250331	155600	216971900	1837	1837	1837	1837	0
250	20250331	155500	216971900	1837	1837	1837	1837	0
251	20250331	155400	216971900	1837	1837	1837	1837	0
252	20250331	155300	216971900	1837	1837	1837	1837	0
253	20250331	155200	216971900	1837	1837	1837	1837	0
254	20250331	155100	216971900	1837	1837	1837	1837	0
255	20250331	155000	216971900	1837	1837	1837	1837	0
256	20250331	154900	216971900	1837	1837	1837	1837	0
257	20250331	154800	216971900	1837	1837	1837	1837	0
258	20250331	154700	216971900	1837	1837	1837	1837	0
259	20250331	154600	216971900	1837	1837	1837	1837	0
260	20250331	154500	216971900	1837	1837	1837	1837	0
261	20250331	154400	216971900	1837	1837	1837	1837	0
262	20250331	154300	216971900	1837	1837	1837	1837	0
263	20250331	154200	216971900	1837	1837	1837	1837	0
264	20250331	154100	216971900	1837	1837	1837	1837	0
265	20250331	154000	216971900	1837	1837	1837	1837	0
266	20250331	153900	216971900	1837	1837	1837	1837	0
267	20250331	153800	216971900	1837	1837	1837	1837	0
268	20250331	153700	216971900	1837	1837	1837	1837	0
269	20250331	153600	216971900	1837	1837	1837	1837	0
270	20250331	153500	216971900	1837	1837	1837	1837	0
271	20250331	153400	216971900	1837	1837	1837	1837	0
272	20250331	153300	216971900	1837	1837	1837	1837	69360
273	20250331	153200	216971900	1837	1837	1837	1837	69360
274	20250331	153100	89557580	1900	1900	1900	1900	0
275	20250331	153000	89557580	1900	1900	1900	1900	0
276	20250331	152900	89557580	1900	1900	1900	1900	0
277	20250331	152800	89557580	1900	1900	1900	1900	0
278	20250331	152700	89557580	1900	1900	1900	1900	0
279	20250331	152600	89557580	1900	1900	1900	1900	0
280	20250331	152500	89557580	1900	1900	1900	1900	0
281	20250331	152400	89557580	1900	1900	1900	1900	0
282	20250331	152300	89557580	1900	1900	1900	1900	0
283	20250331	152200	89557580	1900	1900	1900	1900	0
284	20250331	152100	89557580	1900	1900	1900	1900	0
285	20250331	152000	89557580	1900	1900	1900	1900	0
286	20250331	151900	89557580	1900	1900	1900	1900	400
287	20250331	151800	88797580	1900	1900	1900	1900	1000
288	20250331	151700	86897580	1900	1900	1900	1900	0
289	20250331	151600	86897580	1900	1900	1900	1900	0
290	20250331	151500	86897580	1900	1900	1900	1900	0
291	20250331	151400	86897580	1900	1900	1900	1900	0
292	20250331	151300	86897580	1900	1900	1900	1900	0
293	20250331	151200	86897580	1900	1900	1900	1900	0
294	20250331	151100	86897580	1900	1900	1900	1900	0
295	20250331	151000	86897580	1900	1900	1900	1900	0
296	20250331	150900	86897580	1900	1900	1900	1900	0
297	20250331	150800	86897580	1900	1900	1900	1900	0
298	20250331	150700	86897580	1900	1900	1900	1900	0
299	20250331	150600	86897580	1900	1900	1900	1900	0
300	20250331	150500	86897580	1900	1904	1904	1900	1308
301	20250331	150400	84411546	1904	1904	1904	1904	0
302	20250331	150300	84411546	1904	1904	1904	1904	0
303	20250331	150200	84411546	1904	1905	1905	1904	1000
304	20250331	150100	82507384	1905	1906	1906	1905	2000
305	20250331	150000	78697285	1905	1905	1905	1905	0
306	20250331	145900	78697285	1905	1905	1905	1905	40
307	20250331	145800	78621085	1905	1905	1905	1905	100
308	20250331	145700	78430585	1904	1904	1904	1904	0
309	20250331	145600	78430585	1904	1904	1904	1904	0
310	20250331	145500	78430585	1904	1904	1904	1904	0
311	20250331	145400	78430585	1904	1904	1904	1904	0
312	20250331	145300	78430585	1904	1912	1912	1904	2200
313	20250331	145200	74237776	1915	1915	1915	1915	0
314	20250331	145100	74237776	1915	1914	1915	1914	1000
315	20250331	145000	72322858	1914	1914	1914	1914	0
316	20250331	144900	72322858	1914	1914	1914	1914	0
317	20250331	144800	72322858	1914	1914	1914	1914	0
318	20250331	144700	72322858	1914	1914	1914	1914	0
319	20250331	144600	72322858	1914	1914	1914	1914	0
320	20250331	144500	72322858	1914	1914	1914	1914	0
321	20250331	144400	72322858	1914	1914	1914	1914	10
322	20250331	144300	72303718	1912	1912	1912	1912	0
323	20250331	144200	72303718	1912	1912	1912	1912	1
324	20250331	144100	72301806	1911	1911	1911	1911	0
325	20250331	144000	72301806	1911	1911	1911	1911	0
326	20250331	143900	72301806	1911	1911	1911	1911	0
327	20250331	143800	72301806	1911	1911	1911	1911	90
328	20250331	143700	72129816	1910	1910	1910	1910	0
329	20250331	143600	72129816	1910	1911	1911	1910	800
330	20250331	143500	70601716	1910	1910	1910	1910	0
331	20250331	143400	70601716	1910	1911	1911	1910	1500
332	20250331	143300	67736677	1911	1914	1914	1911	2500
333	20250331	143200	62958543	1914	1914	1914	1914	0
334	20250331	143100	62958543	1914	1915	1915	1914	50
335	20250331	143000	62862794	1915	1915	1915	1915	451
336	20250331	142900	61999129	1915	1915	1915	1915	580
337	20250331	142800	60888429	1915	1915	1915	1915	0
338	20250331	142700	60888429	1915	1915	1915	1915	0
339	20250331	142600	60888429	1915	1915	1915	1915	0
340	20250331	142500	60888429	1915	1915	1915	1915	0
341	20250331	142400	60888429	1915	1915	1915	1915	0
342	20250331	142300	60888429	1915	1915	1915	1915	1
343	20250331	142200	60886514	1915	1915	1915	1915	0
344	20250331	142100	60886514	1915	1915	1915	1915	1406
345	20250331	142000	58194024	1915	1919	1919	1911	11420
346	20250331	141900	36337425	1919	1919	1919	1919	0
347	20250331	141800	36337425	1919	1919	1919	1919	0
348	20250331	141700	36337425	1919	1919	1919	1919	0
349	20250331	141600	36337425	1919	1920	1920	1919	2046
350	20250331	141500	32410149	1919	1920	1920	1919	874
351	20250331	141400	30732079	1921	1921	1921	1921	0
352	20250331	141300	30732079	1921	1921	1921	1921	0
353	20250331	141200	30732079	1921	1921	1921	1921	0
354	20250331	141100	30732079	1921	1921	1921	1921	0
355	20250331	141000	30732079	1921	1921	1921	1921	5
356	20250331	140900	30722474	1920	1920	1920	1920	0
357	20250331	140800	30722474	1920	1920	1920	1920	0
358	20250331	140700	30722474	1920	1920	1920	1920	0
359	20250331	140600	30722474	1920	1920	1920	1920	0
360	20250331	140500	30722474	1920	1920	1920	1920	0
361	20250331	140400	30722474	1920	1920	1920	1920	0
362	20250331	140300	30722474	1920	1920	1920	1920	0
363	20250331	140200	30722474	1920	1920	1920	1920	0
364	20250331	140100	30722474	1920	1920	1920	1920	0
365	20250331	140000	30722474	1920	1920	1920	1920	0
366	20250331	135900	30722474	1920	1920	1920	1920	6
367	20250331	135800	30710954	1921	1921	1921	1921	0
368	20250331	135700	30710954	1921	1921	1921	1921	0
369	20250331	135600	30710954	1921	1921	1921	1921	0
370	20250331	135500	30710954	1921	1921	1921	1921	0
371	20250331	135400	30710954	1921	1921	1921	1921	0
372	20250331	135300	30710954	1921	1921	1921	1921	205
373	20250331	135200	30317149	1923	1923	1923	1923	0
374	20250331	135100	30317149	1923	1923	1923	1923	0
375	20250331	135000	30317149	1923	1923	1923	1923	0
376	20250331	134900	30317149	1923	1923	1923	1923	0
377	20250331	134800	30317149	1923	1923	1923	1923	0
378	20250331	134700	30317149	1923	1923	1923	1923	0
379	20250331	134600	30317149	1923	1923	1923	1923	0
380	20250331	134500	30317149	1923	1923	1923	1923	0
381	20250331	134400	30317149	1923	1923	1923	1923	0
382	20250331	134300	30317149	1923	1923	1923	1923	0
383	20250331	134200	30317149	1923	1923	1923	1923	0
384	20250331	134100	30317149	1923	1923	1923	1923	0
385	20250331	134000	30317149	1923	1923	1923	1923	0
386	20250331	133900	30317149	1923	1923	1923	1923	0
387	20250331	133800	30317149	1923	1923	1923	1923	0
388	20250331	133700	30317149	1923	1923	1923	1923	0
389	20250331	133600	30317149	1923	1923	1923	1923	0
390	20250331	133500	30317149	1923	1923	1923	1923	0
391	20250331	133400	30317149	1923	1923	1923	1923	0
392	20250331	133300	30317149	1923	1923	1923	1923	0
393	20250331	133200	30317149	1923	1923	1923	1923	0
394	20250331	133100	30317149	1923	1923	1923	1923	0
395	20250331	133000	30317149	1923	1923	1923	1923	0
396	20250331	132900	30317149	1923	1923	1923	1923	0
397	20250331	132800	30317149	1923	1923	1923	1923	100
398	20250331	132700	30124849	1921	1921	1921	1921	0
399	20250331	132600	30124849	1921	1921	1921	1921	0
400	20250331	132500	30124849	1921	1922	1922	1921	151
401	20250331	132400	29834678	1923	1923	1923	1923	0
402	20250331	132300	29834678	1923	1923	1923	1923	0
403	20250331	132200	29834678	1923	1923	1923	1923	0
404	20250331	132100	29834678	1923	1923	1923	1923	0
405	20250331	132000	29834678	1923	1923	1923	1923	1
406	20250331	131900	29832755	1922	1922	1922	1922	0
407	20250331	131800	29832755	1922	1922	1922	1922	0
408	20250331	131700	29832755	1922	1922	1922	1922	0
409	20250331	131600	29832755	1922	1922	1922	1922	0
410	20250331	131500	29832755	1922	1922	1922	1922	0
411	20250331	131400	29832755	1922	1922	1922	1922	0
412	20250331	131300	29832755	1922	1922	1922	1922	0
413	20250331	131200	29832755	1922	1922	1922	1922	0
414	20250331	131100	29832755	1922	1922	1922	1922	0
415	20250331	131000	29832755	1922	1922	1922	1922	0
416	20250331	130900	29832755	1922	1922	1922	1922	0
417	20250331	130800	29832755	1922	1922	1922	1922	0
418	20250331	130700	29832755	1922	1922	1922	1922	0
419	20250331	130600	29832755	1922	1922	1922	1922	0
420	20250331	130500	29832755	1922	1922	1922	1922	0
421	20250331	130400	29832755	1922	1922	1922	1922	0
422	20250331	130300	29832755	1922	1922	1922	1922	0
423	20250331	130200	29832755	1922	1922	1922	1922	0
424	20250331	130100	29832755	1922	1922	1922	1922	0
425	20250331	130000	29832755	1922	1922	1922	1922	0
426	20250331	125900	29832755	1922	1922	1922	1922	0
427	20250331	125800	29832755	1922	1922	1922	1922	0
428	20250331	125700	29832755	1922	1922	1922	1922	0
429	20250331	125600	29832755	1922	1922	1922	1922	0
430	20250331	125500	29832755	1922	1922	1922	1922	0
431	20250331	125400	29832755	1922	1922	1922	1922	0
432	20250331	125300	29832755	1922	1922	1922	1922	0
433	20250331	125200	29832755	1922	1922	1922	1922	0
434	20250331	125100	29832755	1922	1922	1922	1922	0
435	20250331	125000	29832755	1922	1922	1922	1922	124
436	20250331	124900	29594427	1922	1922	1922	1922	0
437	20250331	124800	29594427	1922	1922	1922	1922	0
438	20250331	124700	29594427	1922	1922	1922	1922	0
439	20250331	124600	29594427	1922	1922	1922	1922	0
440	20250331	124500	29594427	1922	1922	1922	1922	0
441	20250331	124400	29594427	1922	1922	1922	1922	0
442	20250331	124300	29594427	1922	1922	1922	1922	6
443	20250331	124200	29582895	1922	1922	1922	1922	1102
444	20250331	124100	27464851	1918	1918	1918	1918	0
445	20250331	124000	27464851	1918	1918	1918	1918	0
446	20250331	123900	27464851	1918	1918	1918	1918	0
447	20250331	123800	27464851	1918	1918	1918	1918	0
448	20250331	123700	27464851	1918	1918	1918	1918	0
449	20250331	123600	27464851	1918	1918	1918	1918	0
450	20250331	123500	27464851	1918	1918	1918	1918	0
451	20250331	123400	27464851	1918	1918	1918	1918	0
452	20250331	123300	27464851	1918	1918	1918	1918	0
453	20250331	123200	27464851	1918	1918	1918	1918	0
454	20250331	123100	27464851	1918	1918	1918	1918	0
455	20250331	123000	27464851	1918	1918	1918	1918	50
456	20250331	122900	27368951	1918	1918	1918	1918	0
457	20250331	122800	27368951	1918	1918	1918	1918	0
458	20250331	122700	27368951	1918	1918	1918	1918	0
459	20250331	122600	27368951	1918	1918	1918	1918	0
460	20250331	122500	27368951	1918	1920	1920	1918	1500
461	20250331	122400	24491181	1920	1920	1920	1920	381
462	20250331	122300	23759661	1920	1920	1920	1920	0
463	20250331	122200	23759661	1920	1920	1920	1920	0
464	20250331	122100	23759661	1920	1920	1920	1920	1
465	20250331	122000	23757741	1921	1922	1922	1921	747
466	20250331	121900	22322308	1920	1920	1920	1920	0
467	20250331	121800	22322308	1920	1920	1920	1920	0
468	20250331	121700	22322308	1920	1920	1920	1920	0
469	20250331	121600	22322308	1920	1920	1920	1920	0
470	20250331	121500	22322308	1920	1920	1920	1920	0
471	20250331	121400	22322308	1920	1920	1920	1920	0
472	20250331	121300	22322308	1920	1920	1920	1920	0
473	20250331	121200	22322308	1920	1920	1920	1920	0
474	20250331	121100	22322308	1920	1920	1920	1920	0
475	20250331	121000	22322308	1920	1920	1920	1920	0
476	20250331	120900	22322308	1920	1920	1920	1920	0
477	20250331	120800	22322308	1920	1920	1920	1920	0
478	20250331	120700	22322308	1920	1920	1920	1920	0
479	20250331	120600	22322308	1920	1920	1920	1920	0
480	20250331	120500	22322308	1920	1920	1920	1920	0
481	20250331	120400	22322308	1920	1920	1920	1920	0
482	20250331	120300	22322308	1920	1920	1920	1920	0
483	20250331	120200	22322308	1920	1920	1920	1920	0
484	20250331	120100	22322308	1920	1920	1920	1920	0
485	20250331	120000	22322308	1920	1920	1920	1920	0
486	20250331	115900	22322308	1920	1920	1920	1920	0
487	20250331	115800	22322308	1920	1920	1920	1920	0
488	20250331	115700	22322308	1920	1920	1920	1920	0
489	20250331	115600	22322308	1920	1920	1920	1920	0
490	20250331	115500	22322308	1920	1920	1920	1920	0
491	20250331	115400	22322308	1920	1920	1920	1920	0
492	20250331	115300	22322308	1920	1920	1920	1920	0
493	20250331	115200	22322308	1920	1924	1924	1920	1050
494	20250331	115100	20305102	1924	1924	1924	1924	25
495	20250331	115000	20257002	1924	1924	1924	1924	5
496	20250331	114900	20247382	1932	1932	1932	1932	0
497	20250331	114800	20247382	1932	1932	1932	1932	0
498	20250331	114700	20247382	1932	1932	1932	1932	0
499	20250331	114600	20247382	1932	1932	1932	1932	0
500	20250331	114500	20247382	1932	1932	1932	1932	0
501	20250331	114400	20247382	1932	1932	1932	1932	0
502	20250331	114300	20247382	1932	1932	1932	1932	0
503	20250331	114200	20247382	1932	1932	1932	1932	0
504	20250331	114100	20247382	1932	1932	1932	1932	0
505	20250331	114000	20247382	1932	1932	1932	1932	0
506	20250331	113900	20247382	1932	1932	1932	1932	0
507	20250331	113800	20247382	1932	1932	1932	1932	0
508	20250331	113700	20247382	1932	1932	1932	1932	0
509	20250331	113600	20247382	1932	1928	1932	1923	105
510	20250331	113500	20045362	1929	1932	1932	1929	5
511	20250331	113400	20035711	1933	1933	1933	1933	245
512	20250331	113300	19562126	1930	1930	1930	1930	0
513	20250331	113200	19562126	1930	1930	1930	1930	0
514	20250331	113100	19562126	1930	1930	1930	1930	0
515	20250331	113000	19562126	1930	1930	1930	1930	125
516	20250331	112900	19320876	1930	1932	1932	1930	3000
517	20250331	112800	13527788	1933	1933	1933	1933	0
518	20250331	112700	13527788	1933	1933	1933	1933	0
519	20250331	112600	13527788	1933	1933	1933	1933	0
520	20250331	112500	13527788	1933	1933	1933	1933	0
521	20250331	112400	13527788	1933	1933	1933	1933	23
522	20250331	112300	13483329	1934	1934	1934	1934	0
523	20250331	112200	13483329	1934	1934	1934	1934	130
524	20250331	112100	13231909	1934	1934	1934	1934	1
525	20250331	112000	13229975	1934	1934	1934	1934	240
526	20250331	111900	12765815	1933	1933	1933	1933	0
527	20250331	111800	12765815	1933	1933	1933	1933	0
528	20250331	111700	12765815	1933	1933	1933	1933	0
529	20250331	111600	12765815	1933	1933	1933	1933	0
530	20250331	111500	12765815	1933	1933	1933	1933	0
531	20250331	111400	12765815	1933	1933	1933	1933	0
532	20250331	111300	12765815	1933	1936	1936	1933	1451
533	20250331	111200	9958363	1937	1938	1938	1937	177
534	20250331	111100	9615341	1939	1939	1939	1939	0
535	20250331	111000	9615341	1939	1939	1939	1939	0
536	20250331	110900	9615341	1939	1939	1939	1939	0
537	20250331	110800	9615341	1939	1939	1939	1939	0
538	20250331	110700	9615341	1939	1940	1940	1939	1162
539	20250331	110600	7361074	1940	1941	1941	1940	401
540	20250331	110500	6582895	1941	1941	1941	1941	0
541	20250331	110400	6582895	1941	1941	1941	1941	0
542	20250331	110300	6582895	1941	1941	1941	1941	13
543	20250331	110200	6557662	1941	1941	1941	1941	0
544	20250331	110100	6557662	1941	1941	1941	1941	0
545	20250331	110000	6557662	1941	1941	1941	1941	1000
546	20250331	105900	4616662	1941	1941	1941	1941	0
547	20250331	105800	4616662	1941	1941	1941	1941	0
548	20250331	105700	4616662	1941	1941	1941	1941	0
549	20250331	105600	4616662	1941	1941	1941	1941	0
550	20250331	105500	4616662	1941	1941	1941	1941	0
551	20250331	105400	4616662	1941	1941	1941	1941	0
552	20250331	105300	4616662	1941	1941	1941	1941	0
553	20250331	105200	4616662	1941	1941	1941	1941	0
554	20250331	105100	4616662	1941	1941	1941	1941	0
555	20250331	105000	4616662	1941	1941	1941	1941	0
556	20250331	104900	4616662	1941	1941	1941	1941	0
557	20250331	104800	4616662	1941	1941	1941	1941	0
558	20250331	104700	4616662	1941	1941	1941	1941	0
559	20250331	104600	4616662	1941	1941	1941	1941	0
560	20250331	104500	4616662	1941	1941	1941	1941	0
561	20250331	104400	4616662	1941	1941	1941	1941	0
562	20250331	104300	4616662	1941	1941	1941	1941	0
563	20250331	104200	4616662	1941	1941	1941	1941	5
564	20250331	104100	4606957	1941	1941	1941	1941	0
565	20250331	104000	4606957	1941	1941	1941	1941	11
566	20250331	103900	4585606	1941	1941	1941	1941	285
567	20250331	103800	4032421	1942	1942	1942	1942	0
568	20250331	103700	4032421	1942	1942	1942	1942	100
569	20250331	103600	3838221	1942	1942	1942	1942	0
570	20250331	103500	3838221	1942	1942	1942	1942	1
571	20250331	103400	3836279	1942	1942	1942	1942	0
572	20250331	103300	3836279	1942	1942	1942	1942	158
573	20250331	103200	3529443	1944	1944	1944	1944	6
574	20250331	103100	3517779	1944	1944	1944	1944	0
575	20250331	103000	3517779	1944	1945	1945	1943	157
576	20250331	102900	3212423	1945	1945	1945	1945	3
577	20250331	102800	3206588	1945	1945	1945	1945	0
578	20250331	102700	3206588	1945	1945	1945	1945	1
579	20250331	102600	3204643	1956	1956	1956	1956	0
580	20250331	102500	3204643	1956	1956	1956	1956	0
581	20250331	102400	3204643	1956	1956	1956	1956	0
582	20250331	102300	3204643	1956	1956	1956	1956	0
583	20250331	102200	3204643	1956	1956	1956	1956	0
584	20250331	102100	3204643	1956	1956	1956	1956	0
585	20250331	102000	3204643	1956	1956	1956	1956	0
586	20250331	101900	3204643	1956	1956	1956	1956	0
587	20250331	101800	3204643	1956	1956	1956	1956	1
588	20250331	101700	3202687	1958	1958	1958	1958	0
589	20250331	101600	3202687	1958	1958	1958	1958	0
590	20250331	101500	3202687	1958	1958	1958	1958	0
591	20250331	101400	3202687	1958	1958	1958	1958	0
592	20250331	101300	3202687	1958	1958	1958	1958	0
593	20250331	101200	3202687	1958	1958	1958	1958	0
594	20250331	101100	3202687	1958	1958	1958	1958	0
595	20250331	101000	3202687	1958	1958	1958	1958	0
596	20250331	100900	3202687	1958	1958	1958	1958	0
597	20250331	100800	3202687	1958	1958	1958	1958	0
598	20250331	100700	3202687	1958	1958	1958	1958	0
599	20250331	100600	3202687	1958	1958	1958	1958	1
600	20250331	100500	3200729	1958	1958	1958	1958	0
601	20250331	100400	3200729	1958	1958	1958	1958	0
602	20250331	100300	3200729	1958	1958	1958	1958	0
603	20250331	100200	3200729	1958	1958	1958	1958	0
604	20250331	100100	3200729	1958	1958	1958	1958	0
605	20250331	100000	3200729	1958	1958	1958	1958	0
606	20250331	095900	3200729	1958	1958	1958	1958	0
607	20250331	095800	3200729	1958	1958	1958	1958	0
608	20250331	095700	3200729	1958	1958	1958	1958	0
609	20250331	095600	3200729	1958	1958	1958	1958	0
610	20250331	095500	3200729	1958	1958	1958	1958	0
611	20250331	095400	3200729	1958	1958	1958	1958	0
612	20250331	095300	3200729	1958	1958	1958	1958	0
613	20250331	095200	3200729	1958	1958	1958	1958	5
614	20250331	095100	3190939	1958	1958	1958	1958	5
615	20250331	095000	3181149	1958	1958	1958	1958	1
616	20250331	094900	3179191	1958	1958	1958	1958	0
617	20250331	094800	3179191	1958	1958	1958	1958	0
618	20250331	094700	3179191	1958	1958	1958	1958	0
619	20250331	094600	3179191	1958	1958	1958	1958	0
620	20250331	094500	3179191	1958	1958	1958	1958	0
621	20250331	094400	3179191	1958	1958	1958	1958	50
622	20250331	094300	3081291	1943	1943	1943	1943	0
623	20250331	094200	3081291	1943	1943	1943	1943	0
624	20250331	094100	3081291	1943	1943	1943	1943	0
625	20250331	094000	3081291	1943	1943	1943	1943	0
626	20250331	093900	3081291	1943	1943	1943	1943	0
627	20250331	093800	3081291	1943	1943	1943	1943	0
628	20250331	093700	3081291	1943	1943	1943	1943	0
629	20250331	093600	3081291	1943	1943	1943	1943	0
630	20250331	093500	3081291	1943	1943	1943	1943	0
631	20250331	093400	3081291	1943	1943	1943	1943	0
632	20250331	093300	3081291	1943	1943	1943	1943	0
633	20250331	093200	3081291	1943	1943	1943	1943	0
634	20250331	093100	3081291	1943	1943	1943	1943	35
635	20250331	093000	3013286	1942	1942	1942	1942	0
636	20250331	092900	3013286	1942	1942	1942	1942	0
637	20250331	092800	3013286	1942	1942	1942	1942	0
638	20250331	092700	3013286	1942	1949	1949	1942	101
639	20250331	092600	2816850	1950	1950	1950	1950	0
640	20250331	092500	2816850	1950	1950	1950	1950	4
641	20250331	092400	2809050	1950	1950	1950	1950	0
642	20250331	092300	2809050	1950	1950	1950	1950	0
643	20250331	092200	2809050	1950	1950	1950	1950	0
644	20250331	092100	2809050	1950	1950	1950	1950	1000
645	20250331	092000	859050	1951	1951	1951	1951	0
646	20250331	091900	859050	1951	1951	1951	1951	19
647	20250331	091800	821981	1951	1956	1956	1951	20
648	20250331	091700	782908	1957	1957	1957	1957	0
649	20250331	091600	782908	1957	1957	1957	1957	0
650	20250331	091500	782908	1957	1957	1957	1957	0
651	20250331	091400	782908	1957	1957	1957	1957	2
652	20250331	091300	778994	1957	1957	1957	1957	0
653	20250331	091200	778994	1957	1957	1957	1957	372
654	20250331	091100	50990	1957	1957	1957	1957	0
655	20250331	091000	50990	1957	1957	1957	1957	0
656	20250331	090900	50990	1957	1958	1958	1957	4
657	20250331	090800	43160	1958	1958	1958	1958	0
658	20250331	090700	43160	1958	1958	1958	1958	0
659	20250331	090600	43160	1958	1963	1963	1958	16
660	20250331	090500	11787	1964	1964	1964	1964	1
661	20250331	090400	9823	1964	1964	1964	1964	2
662	20250331	090300	5895	1965	1965	1965	1965	0
663	20250331	090200	5895	1965	1965	1965	1965	0
664	20250331	090100	5895	1965	1965	1965	1965	0
665	20250331	090000	5895	1965	1965	1965	1965	3