KissMeData/331380/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	205200	238840612	1774	1774	1774	1774	5000
3	20250331	205100	238840612	1774	1774	1774	1774	0
4	20250331	205000	238840612	1774	1774	1774	1774	0
5	20250331	204900	238840612	1774	1774	1774	1774	0
6	20250331	204800	238840612	1774	1774	1774	1774	0
7	20250331	204700	238840612	1774	1774	1774	1774	0
8	20250331	204600	238840612	1774	1774	1774	1774	0
9	20250331	204500	238840612	1774	1774	1774	1774	0
10	20250331	204400	238840612	1774	1774	1774	1774	0
11	20250331	204300	238840612	1774	1774	1774	1774	0
12	20250331	204200	238840612	1774	1774	1774	1774	0
13	20250331	204100	238840612	1774	1774	1774	1774	0
14	20250331	204000	238840612	1774	1774	1774	1774	0
15	20250331	203900	238840612	1774	1774	1774	1774	0
16	20250331	203800	238840612	1774	1774	1774	1774	0
17	20250331	203700	238840612	1774	1774	1774	1774	0
18	20250331	203600	238840612	1774	1774	1774	1774	0
19	20250331	203500	238840612	1774	1774	1774	1774	0
20	20250331	203400	238840612	1774	1774	1774	1774	0
21	20250331	203300	238840612	1774	1774	1774	1774	0
22	20250331	203200	238840612	1774	1774	1774	1774	0
23	20250331	203100	238840612	1774	1774	1774	1774	0
24	20250331	203000	238840612	1774	1774	1774	1774	0
25	20250331	202900	238840612	1774	1774	1774	1774	0
26	20250331	202800	238840612	1774	1774	1774	1774	0
27	20250331	202700	238840612	1774	1774	1774	1774	0
28	20250331	202600	238840612	1774	1774	1774	1774	0
29	20250331	202500	238840612	1774	1774	1774	1774	0
30	20250331	202400	238840612	1774	1774	1774	1774	0
31	20250331	202300	238840612	1774	1774	1774	1774	0
32	20250331	202200	238840612	1774	1774	1774	1774	5000
33	20250331	202100	238840612	1774	1774	1774	1774	0
34	20250331	202000	238840612	1774	1774	1774	1774	0
35	20250331	201900	238840612	1774	1774	1774	1774	0
36	20250331	201800	238840612	1774	1774	1774	1774	0
37	20250331	201700	238840612	1774	1774	1774	1774	0
38	20250331	201600	238840612	1774	1774	1774	1774	0
39	20250331	201500	238840612	1774	1774	1774	1774	0
40	20250331	201400	238840612	1774	1774	1774	1774	0
41	20250331	201300	238840612	1774	1774	1774	1774	0
42	20250331	201200	238840612	1774	1774	1774	1774	0
43	20250331	201100	238840612	1774	1774	1774	1774	0
44	20250331	201000	238840612	1774	1774	1774	1774	0
45	20250331	200900	238840612	1774	1774	1774	1774	0
46	20250331	200800	238840612	1774	1774	1774	1774	0
47	20250331	200700	238840612	1774	1774	1774	1774	0
48	20250331	200600	238840612	1774	1774	1774	1774	0
49	20250331	200500	238840612	1774	1774	1774	1774	0
50	20250331	200400	238840612	1774	1774	1774	1774	0
51	20250331	200300	238840612	1774	1774	1774	1774	0
52	20250331	200200	238840612	1774	1774	1774	1774	0
53	20250331	200100	238840612	1774	1774	1774	1774	0
54	20250331	200000	238840612	1774	1774	1774	1774	0
55	20250331	195900	238840612	1774	1774	1774	1774	0
56	20250331	195800	238840612	1774	1774	1774	1774	0
57	20250331	195700	238840612	1774	1774	1774	1774	0
58	20250331	195600	238840612	1774	1774	1774	1774	0
59	20250331	195500	238840612	1774	1774	1774	1774	0
60	20250331	195400	238840612	1774	1774	1774	1774	0
61	20250331	195300	238840612	1774	1774	1774	1774	0
62	20250331	195200	238840612	1774	1774	1774	1774	5000
63	20250331	195100	238840612	1774	1774	1774	1774	0
64	20250331	195000	238840612	1774	1774	1774	1774	0
65	20250331	194900	238840612	1774	1774	1774	1774	0
66	20250331	194800	238840612	1774	1774	1774	1774	0
67	20250331	194700	238840612	1774	1774	1774	1774	0
68	20250331	194600	238840612	1774	1774	1774	1774	0
69	20250331	194500	238840612	1774	1774	1774	1774	0
70	20250331	194400	238840612	1774	1774	1774	1774	0
71	20250331	194300	238840612	1774	1774	1774	1774	0
72	20250331	194200	238840612	1774	1774	1774	1774	0
73	20250331	194100	238840612	1774	1774	1774	1774	0
74	20250331	194000	238840612	1774	1774	1774	1774	0
75	20250331	193900	238840612	1774	1774	1774	1774	0
76	20250331	193800	238840612	1774	1774	1774	1774	0
77	20250331	193700	238840612	1774	1774	1774	1774	0
78	20250331	193600	238840612	1774	1774	1774	1774	0
79	20250331	193500	238840612	1774	1774	1774	1774	0
80	20250331	193400	238840612	1774	1774	1774	1774	0
81	20250331	193300	238840612	1774	1774	1774	1774	0
82	20250331	193200	238840612	1774	1774	1774	1774	0
83	20250331	193100	238840612	1774	1774	1774	1774	0
84	20250331	193000	238840612	1774	1774	1774	1774	0
85	20250331	192900	238840612	1774	1774	1774	1774	0
86	20250331	192800	238840612	1774	1774	1774	1774	0
87	20250331	192700	238840612	1774	1774	1774	1774	0
88	20250331	192600	238840612	1774	1774	1774	1774	0
89	20250331	192500	238840612	1774	1774	1774	1774	0
90	20250331	192400	238840612	1774	1774	1774	1774	0
91	20250331	192300	238840612	1774	1774	1774	1774	0
92	20250331	192200	238840612	1774	1774	1774	1774	5000
93	20250331	192100	238840612	1774	1774	1774	1774	0
94	20250331	192000	238840612	1774	1774	1774	1774	0
95	20250331	191900	238840612	1774	1774	1774	1774	0
96	20250331	191800	238840612	1774	1774	1774	1774	0
97	20250331	191700	238840612	1774	1774	1774	1774	0
98	20250331	191600	238840612	1774	1774	1774	1774	0
99	20250331	191500	238840612	1774	1774	1774	1774	0
100	20250331	191400	238840612	1774	1774	1774	1774	0
101	20250331	191300	238840612	1774	1774	1774	1774	0
102	20250331	191200	238840612	1774	1774	1774	1774	0
103	20250331	191100	238840612	1774	1774	1774	1774	0
104	20250331	191000	238840612	1774	1774	1774	1774	0
105	20250331	190900	238840612	1774	1774	1774	1774	0
106	20250331	190800	238840612	1774	1774	1774	1774	0
107	20250331	190700	238840612	1774	1774	1774	1774	0
108	20250331	190600	238840612	1774	1774	1774	1774	0
109	20250331	190500	238840612	1774	1774	1774	1774	0
110	20250331	190400	238840612	1774	1774	1774	1774	0
111	20250331	190300	238840612	1774	1774	1774	1774	0
112	20250331	190200	238840612	1774	1774	1774	1774	0
113	20250331	190100	238840612	1774	1774	1774	1774	0
114	20250331	190000	238840612	1774	1774	1774	1774	0
115	20250331	185900	238840612	1774	1774	1774	1774	0
116	20250331	185800	238840612	1774	1774	1774	1774	0
117	20250331	185700	238840612	1774	1774	1774	1774	0
118	20250331	185600	238840612	1774	1774	1774	1774	0
119	20250331	185500	238840612	1774	1774	1774	1774	0
120	20250331	185400	238840612	1774	1774	1774	1774	0
121	20250331	185300	238840612	1774	1774	1774	1774	0
122	20250331	185200	238840612	1774	1774	1774	1774	5000
123	20250331	185100	238840612	1774	1774	1774	1774	0
124	20250331	185000	238840612	1774	1774	1774	1774	0
125	20250331	184900	238840612	1774	1774	1774	1774	0
126	20250331	184800	238840612	1774	1774	1774	1774	0
127	20250331	184700	238840612	1774	1774	1774	1774	0
128	20250331	184600	238840612	1774	1774	1774	1774	0
129	20250331	184500	238840612	1774	1774	1774	1774	0
130	20250331	184400	238840612	1774	1774	1774	1774	0
131	20250331	184300	238840612	1774	1774	1774	1774	0
132	20250331	184200	238840612	1774	1774	1774	1774	0
133	20250331	184100	238840612	1774	1774	1774	1774	0
134	20250331	184000	238840612	1774	1774	1774	1774	0
135	20250331	183900	238840612	1774	1774	1774	1774	0
136	20250331	183800	238840612	1774	1774	1774	1774	0
137	20250331	183700	238840612	1774	1774	1774	1774	0
138	20250331	183600	238840612	1774	1774	1774	1774	0
139	20250331	183500	238840612	1774	1774	1774	1774	0
140	20250331	183400	238840612	1774	1774	1774	1774	0
141	20250331	183300	238840612	1774	1774	1774	1774	0
142	20250331	183200	238840612	1774	1774	1774	1774	0
143	20250331	183100	238840612	1774	1774	1774	1774	0
144	20250331	183000	238840612	1774	1774	1774	1774	0
145	20250331	182900	238840612	1774	1774	1774	1774	0
146	20250331	182800	238840612	1774	1774	1774	1774	0
147	20250331	182700	238840612	1774	1774	1774	1774	0
148	20250331	182600	238840612	1774	1774	1774	1774	0
149	20250331	182500	238840612	1774	1774	1774	1774	0
150	20250331	182400	238840612	1774	1774	1774	1774	0
151	20250331	182300	238840612	1774	1774	1774	1774	0
152	20250331	182200	238840612	1774	1774	1774	1774	5000
153	20250331	182100	238840612	1774	1774	1774	1774	0
154	20250331	182000	238840612	1774	1774	1774	1774	0
155	20250331	181900	238840612	1774	1774	1774	1774	0
156	20250331	181800	238840612	1774	1774	1774	1774	0
157	20250331	181700	238840612	1774	1774	1774	1774	0
158	20250331	181600	238840612	1774	1774	1774	1774	0
159	20250331	181500	238840612	1774	1774	1774	1774	0
160	20250331	181400	238840612	1774	1774	1774	1774	0
161	20250331	181300	238840612	1774	1774	1774	1774	0
162	20250331	181200	238840612	1774	1774	1774	1774	0
163	20250331	181100	238840612	1774	1774	1774	1774	0
164	20250331	181000	238840612	1774	1774	1774	1774	0
165	20250331	180900	238840612	1774	1774	1774	1774	0
166	20250331	180800	238840612	1774	1774	1774	1774	0
167	20250331	180700	238840612	1774	1774	1774	1774	0
168	20250331	180600	238840612	1774	1774	1774	1774	0
169	20250331	180500	238840612	1774	1774	1774	1774	0
170	20250331	180400	238840612	1774	1774	1774	1774	0
171	20250331	180300	238840612	1774	1774	1774	1774	0
172	20250331	180200	238840612	1774	1774	1774	1774	0
173	20250331	180100	238840612	1774	1774	1774	1774	0
174	20250331	180000	238840612	1774	1774	1774	1774	0
175	20250331	175900	238840612	1774	1774	1774	1774	0
176	20250331	175800	238840612	1774	1774	1774	1774	0
177	20250331	175700	238840612	1774	1774	1774	1774	0
178	20250331	175600	238840612	1774	1774	1774	1774	0
179	20250331	175500	238840612	1774	1774	1774	1774	0
180	20250331	175400	238840612	1774	1774	1774	1774	0
181	20250331	175300	238840612	1774	1774	1774	1774	0
182	20250331	175200	238840612	1774	1774	1774	1774	5000
183	20250331	175100	238840612	1774	1774	1774	1774	0
184	20250331	175000	238840612	1774	1774	1774	1774	0
185	20250331	174900	238840612	1774	1774	1774	1774	0
186	20250331	174800	238840612	1774	1774	1774	1774	0
187	20250331	174700	238840612	1774	1774	1774	1774	0
188	20250331	174600	238840612	1774	1774	1774	1774	0
189	20250331	174500	238840612	1774	1774	1774	1774	0
190	20250331	174400	238840612	1774	1774	1774	1774	0
191	20250331	174300	238840612	1774	1774	1774	1774	0
192	20250331	174200	238840612	1774	1774	1774	1774	0
193	20250331	174100	238840612	1774	1774	1774	1774	0
194	20250331	174000	238840612	1774	1774	1774	1774	0
195	20250331	173900	238840612	1774	1774	1774	1774	0
196	20250331	173800	238840612	1774	1774	1774	1774	0
197	20250331	173700	238840612	1774	1774	1774	1774	0
198	20250331	173600	238840612	1774	1774	1774	1774	0
199	20250331	173500	238840612	1774	1774	1774	1774	0
200	20250331	173400	238840612	1774	1774	1774	1774	0
201	20250331	173300	238840612	1774	1774	1774	1774	0
202	20250331	173200	238840612	1774	1774	1774	1774	0
203	20250331	173100	238840612	1774	1774	1774	1774	0
204	20250331	173000	238840612	1774	1774	1774	1774	0
205	20250331	172900	238840612	1774	1774	1774	1774	0
206	20250331	172800	238840612	1774	1774	1774	1774	0
207	20250331	172700	238840612	1774	1774	1774	1774	0
208	20250331	172600	238840612	1774	1774	1774	1774	0
209	20250331	172500	238840612	1774	1774	1774	1774	0
210	20250331	172400	238840612	1774	1774	1774	1774	0
211	20250331	172300	238840612	1774	1774	1774	1774	0
212	20250331	172200	238840612	1774	1774	1774	1774	5000
213	20250331	172100	238840612	1774	1774	1774	1774	0
214	20250331	172000	238840612	1774	1774	1774	1774	0
215	20250331	171900	238840612	1774	1774	1774	1774	0
216	20250331	171800	238840612	1774	1774	1774	1774	0
217	20250331	171700	238840612	1774	1774	1774	1774	0
218	20250331	171600	238840612	1774	1774	1774	1774	0
219	20250331	171500	238840612	1774	1774	1774	1774	0
220	20250331	171400	238840612	1774	1774	1774	1774	0
221	20250331	171300	238840612	1774	1774	1774	1774	0
222	20250331	171200	238840612	1774	1774	1774	1774	0
223	20250331	171100	238840612	1774	1774	1774	1774	0
224	20250331	171000	238840612	1774	1774	1774	1774	0
225	20250331	170900	238840612	1774	1774	1774	1774	0
226	20250331	170800	238840612	1774	1774	1774	1774	0
227	20250331	170700	238840612	1774	1774	1774	1774	0
228	20250331	170600	238840612	1774	1774	1774	1774	0
229	20250331	170500	238840612	1774	1774	1774	1774	0
230	20250331	170400	238840612	1774	1774	1774	1774	0
231	20250331	170300	238840612	1774	1774	1774	1774	0
232	20250331	170200	238840612	1774	1774	1774	1774	0
233	20250331	170100	238840612	1774	1774	1774	1774	0
234	20250331	170000	238840612	1774	1774	1774	1774	0
235	20250331	165900	238840612	1774	1774	1774	1774	0
236	20250331	165800	238840612	1774	1774	1774	1774	0
237	20250331	165700	238840612	1774	1774	1774	1774	0
238	20250331	165600	238840612	1774	1774	1774	1774	0
239	20250331	165500	238840612	1774	1774	1774	1774	0
240	20250331	165400	238840612	1774	1774	1774	1774	0
241	20250331	165300	238840612	1774	1774	1774	1774	0
242	20250331	165200	238840612	1774	1774	1774	1774	5000
243	20250331	165100	238840612	1774	1774	1774	1774	0
244	20250331	165000	238840612	1774	1774	1774	1774	0
245	20250331	164900	238840612	1774	1774	1774	1774	0
246	20250331	164800	238840612	1774	1774	1774	1774	0
247	20250331	164700	238840612	1774	1774	1774	1774	0
248	20250331	164600	238840612	1774	1774	1774	1774	0
249	20250331	164500	238840612	1774	1774	1774	1774	0
250	20250331	164400	238840612	1774	1774	1774	1774	0
251	20250331	164300	238840612	1774	1774	1774	1774	0
252	20250331	164200	238840612	1774	1774	1774	1774	0
253	20250331	164100	238840612	1774	1774	1774	1774	0
254	20250331	164000	238840612	1774	1774	1774	1774	0
255	20250331	163900	238840612	1774	1774	1774	1774	0
256	20250331	163800	238840612	1774	1774	1774	1774	0
257	20250331	163700	238840612	1774	1774	1774	1774	0
258	20250331	163600	238840612	1774	1774	1774	1774	0
259	20250331	163500	238840612	1774	1774	1774	1774	0
260	20250331	163400	238840612	1774	1774	1774	1774	0
261	20250331	163300	238840612	1774	1774	1774	1774	0
262	20250331	163200	238840612	1774	1774	1774	1774	0
263	20250331	163100	238840612	1774	1774	1774	1774	0
264	20250331	163000	238840612	1774	1774	1774	1774	0
265	20250331	162900	238840612	1774	1774	1774	1774	0
266	20250331	162800	238840612	1774	1774	1774	1774	0
267	20250331	162700	238840612	1774	1774	1774	1774	0
268	20250331	162600	238840612	1774	1774	1774	1774	0
269	20250331	162500	238840612	1774	1774	1774	1774	0
270	20250331	162400	238840612	1774	1774	1774	1774	0
271	20250331	162300	238840612	1774	1774	1774	1774	0
272	20250331	162200	238840612	1774	1774	1774	1774	5000
273	20250331	162100	238840612	1774	1774	1774	1774	0
274	20250331	162000	238840612	1774	1774	1774	1774	0
275	20250331	161900	238840612	1774	1774	1774	1774	0
276	20250331	161800	238840612	1774	1774	1774	1774	0
277	20250331	161700	238840612	1774	1774	1774	1774	0
278	20250331	161600	238840612	1774	1774	1774	1774	0
279	20250331	161500	238840612	1774	1774	1774	1774	0
280	20250331	161400	238840612	1774	1774	1774	1774	0
281	20250331	161300	238840612	1774	1774	1774	1774	0
282	20250331	161200	238840612	1774	1774	1774	1774	0
283	20250331	161100	238840612	1774	1774	1774	1774	0
284	20250331	161000	238840612	1774	1774	1774	1774	0
285	20250331	160900	238840612	1774	1774	1774	1774	0
286	20250331	160800	238840612	1774	1774	1774	1774	0
287	20250331	160700	238840612	1774	1774	1774	1774	0
288	20250331	160600	238840612	1774	1774	1774	1774	0
289	20250331	160500	238840612	1774	1774	1774	1774	0
290	20250331	160400	238840612	1774	1774	1774	1774	0
291	20250331	160300	238840612	1774	1774	1774	1774	0
292	20250331	160200	238840612	1774	1774	1774	1774	0
293	20250331	160100	238840612	1774	1774	1774	1774	0
294	20250331	160000	238840612	1774	1774	1774	1774	0
295	20250331	155900	238840612	1774	1774	1774	1774	0
296	20250331	155800	238840612	1774	1774	1774	1774	0
297	20250331	155700	238840612	1774	1774	1774	1774	0
298	20250331	155600	238840612	1774	1774	1774	1774	0
299	20250331	155500	238840612	1774	1774	1774	1774	0
300	20250331	155400	238840612	1774	1774	1774	1774	0
301	20250331	155300	238840612	1774	1774	1774	1774	0
302	20250331	155200	238840612	1774	1774	1774	1774	5000
303	20250331	155100	238840612	1774	1774	1774	1774	0
304	20250331	155000	238840612	1774	1774	1774	1774	0
305	20250331	154900	238840612	1774	1774	1774	1774	0
306	20250331	154800	238840612	1774	1774	1774	1774	0
307	20250331	154700	238840612	1774	1774	1774	1774	0
308	20250331	154600	238840612	1774	1774	1774	1774	0
309	20250331	154500	238840612	1774	1774	1774	1774	0
310	20250331	154400	238840612	1774	1774	1774	1774	0
311	20250331	154300	238840612	1774	1774	1774	1774	0
312	20250331	154200	238840612	1774	1774	1774	1774	0
313	20250331	154100	238840612	1774	1774	1774	1774	0
314	20250331	154000	238840612	1774	1774	1774	1774	0
315	20250331	153900	238840612	1774	1774	1774	1774	0
316	20250331	153800	238840612	1774	1774	1774	1774	0
317	20250331	153700	238840612	1774	1774	1774	1774	0
318	20250331	153600	238840612	1774	1774	1774	1774	0
319	20250331	153500	238840612	1774	1774	1774	1774	0
320	20250331	153400	238840612	1774	1774	1774	1774	0
321	20250331	153300	238840612	1774	1774	1774	1774	0
322	20250331	153200	238840612	1774	1774	1774	1774	0
323	20250331	153100	238840612	1774	1774	1774	1774	0
324	20250331	153000	238840612	1774	1774	1774	1774	5000
325	20250331	152900	229970612	1760	1760	1760	1760	0
326	20250331	152800	229970612	1760	1760	1760	1760	0
327	20250331	152700	229970612	1760	1760	1760	1760	0
328	20250331	152600	229970612	1760	1760	1760	1760	0
329	20250331	152500	229970612	1760	1760	1760	1760	0
330	20250331	152400	229970612	1760	1760	1760	1760	0
331	20250331	152300	229970612	1760	1760	1760	1760	0
332	20250331	152200	229970612	1760	1760	1760	1760	0
333	20250331	152100	229970612	1760	1760	1760	1760	0
334	20250331	152000	229970612	1760	1760	1760	1760	0
335	20250331	151900	229970612	1760	1724	1760	1724	210
336	20250331	151800	229602992	1761	1760	1762	1760	176
337	20250331	151700	229293097	1762	1755	1762	1719	394
338	20250331	151600	228603422	1725	1757	1758	1725	2187
339	20250331	151500	224764317	1761	1761	1761	1761	0
340	20250331	151400	224764317	1761	1761	1761	1761	0
341	20250331	151300	224764317	1761	1761	1761	1761	5
342	20250331	151200	224755512	1734	1734	1734	1734	29
343	20250331	151100	224705226	1762	1761	1762	1761	1900
344	20250331	151000	221357523	1762	1752	1762	1752	1000
345	20250331	150900	219604148	1752	1751	1752	1751	40
346	20250331	150800	219534107	1734	1734	1734	1734	114
347	20250331	150700	219336431	1757	1757	1757	1757	0
348	20250331	150600	219336431	1757	1757	1757	1757	0
349	20250331	150500	219336431	1757	1757	1757	1757	0
350	20250331	150400	219336431	1757	1757	1757	1757	0
351	20250331	150300	219336431	1757	1757	1757	1757	5
352	20250331	150200	219327646	1732	1735	1735	1732	450
353	20250331	150100	218546938	1735	1755	1755	1735	710
354	20250331	150000	217304166	1774	1774	1774	1774	0
355	20250331	145900	217304166	1774	1774	1774	1774	0
356	20250331	145800	217304166	1774	1774	1774	1774	0
357	20250331	145700	217304166	1774	1774	1774	1774	0
358	20250331	145600	217304166	1774	1774	1774	1774	0
359	20250331	145500	217304166	1774	1774	1774	1774	0
360	20250331	145400	217304166	1774	1774	1774	1774	0
361	20250331	145300	217304166	1774	1774	1774	1774	0
362	20250331	145200	217304166	1774	1774	1774	1774	0
363	20250331	145100	217304166	1774	1774	1774	1774	0
364	20250331	145000	217304166	1774	1774	1774	1774	0
365	20250331	144900	217304166	1774	1774	1774	1774	0
366	20250331	144800	217304166	1774	1774	1774	1774	0
367	20250331	144700	217304166	1774	1774	1774	1774	0
368	20250331	144600	217304166	1774	1774	1774	1774	0
369	20250331	144500	217304166	1774	1773	1774	1773	2087
370	20250331	144400	213603843	1773	1761	1773	1761	2005
371	20250331	144300	210063162	1761	1758	1761	1758	2000
372	20250331	144200	206541998	1760	1735	1760	1732	690
373	20250331	144100	205344224	1761	1735	1761	1735	2
374	20250331	144000	205340728	1760	1755	1773	1755	2010
375	20250331	143900	201803781	1730	1730	1730	1730	0
376	20250331	143800	201803781	1730	1732	1732	1730	295
377	20250331	143700	201293365	1758	1755	1758	1755	600
378	20250331	143600	200239129	1755	1755	1755	1755	0
379	20250331	143500	200239129	1755	1754	1755	1754	16
380	20250331	143400	200211062	1725	1737	1737	1725	20
381	20250331	143300	200176478	1758	1758	1758	1758	0
382	20250331	143200	200176478	1758	1758	1758	1758	0
383	20250331	143100	200176478	1758	1758	1758	1758	0
384	20250331	143000	200176478	1758	1758	1758	1758	0
385	20250331	142900	200176478	1758	1758	1758	1758	0
386	20250331	142800	200176478	1758	1758	1758	1758	1000
387	20250331	142700	198418478	1758	1758	1758	1758	2000
388	20250331	142600	194902478	1758	1728	1768	1723	301
389	20250331	142500	194383094	1773	1739	1773	1739	4000
390	20250331	142400	187363426	1739	1739	1739	1739	0
391	20250331	142300	187363426	1739	1720	1739	1720	4
392	20250331	142200	187356490	1739	1730	1739	1730	2085
393	20250331	142100	183734329	1730	1728	1730	1728	2010
394	20250331	142000	180258481	1728	1726	1728	1726	2001
395	20250331	141900	176802048	1714	1725	1727	1714	2002
396	20250331	141800	173347158	1725	1725	1725	1725	0
397	20250331	141700	173347158	1725	1725	1725	1725	0
398	20250331	141600	173347158	1725	1725	1725	1725	0
399	20250331	141500	173347158	1725	1725	1725	1725	0
400	20250331	141400	173347158	1725	1725	1725	1725	0
401	20250331	141300	173347158	1725	1725	1725	1725	0
402	20250331	141200	173347158	1725	1725	1725	1725	25
403	20250331	141100	173304033	1725	1725	1725	1725	0
404	20250331	141000	173304033	1725	1725	1725	1725	0
405	20250331	140900	173304033	1725	1725	1725	1725	10
406	20250331	140800	173286783	1725	1725	1725	1725	0
407	20250331	140700	173286783	1725	1725	1725	1725	0
408	20250331	140600	173286783	1725	1725	1725	1725	0
409	20250331	140500	173286783	1725	1725	1725	1725	0
410	20250331	140400	173286783	1725	1725	1725	1725	0
411	20250331	140300	173286783	1725	1725	1725	1725	0
412	20250331	140200	173286783	1725	1725	1725	1725	0
413	20250331	140100	173286783	1725	1725	1725	1725	0
414	20250331	140000	173286783	1725	1725	1725	1725	0
415	20250331	135900	173286783	1725	1725	1725	1725	0
416	20250331	135800	173286783	1725	1725	1725	1725	5
417	20250331	135700	173278158	1714	1725	1725	1714	37
418	20250331	135600	173214729	1724	1724	1724	1724	300
419	20250331	135500	172697529	1724	1724	1724	1724	0
420	20250331	135400	172697529	1724	1724	1724	1724	0
421	20250331	135300	172697529	1724	1724	1724	1724	0
422	20250331	135200	172697529	1724	1724	1724	1724	1
423	20250331	135100	172695805	1712	1712	1712	1712	997
424	20250331	135000	170988941	1712	1712	1712	1712	0
425	20250331	134900	170988941	1712	1712	1712	1712	0
426	20250331	134800	170988941	1712	1712	1712	1712	0
427	20250331	134700	170988941	1712	1712	1712	1712	0
428	20250331	134600	170988941	1712	1712	1712	1712	60
429	20250331	134500	170886221	1706	1706	1706	1706	0
430	20250331	134400	170886221	1706	1706	1706	1706	0
431	20250331	134300	170886221	1706	1706	1706	1706	1
432	20250331	134200	170884515	1705	1705	1705	1705	0
433	20250331	134100	170884515	1705	1705	1705	1705	0
434	20250331	134000	170884515	1705	1705	1705	1705	0
435	20250331	133900	170884515	1705	1705	1705	1705	0
436	20250331	133800	170884515	1705	1705	1705	1705	87
437	20250331	133700	170736180	1700	1700	1700	1700	0
438	20250331	133600	170736180	1700	1700	1700	1700	2
439	20250331	133500	170732780	1700	1700	1700	1700	200
440	20250331	133400	170392780	1705	1705	1705	1705	0
441	20250331	133300	170392780	1705	1705	1705	1705	0
442	20250331	133200	170392780	1705	1705	1705	1705	0
443	20250331	133100	170392780	1705	1705	1705	1705	0
444	20250331	133000	170392780	1705	1705	1705	1705	1
445	20250331	132900	170391075	1704	1704	1704	1704	494
446	20250331	132800	169549299	1704	1704	1704	1704	0
447	20250331	132700	169549299	1704	1704	1704	1704	0
448	20250331	132600	169549299	1704	1704	1704	1704	0
449	20250331	132500	169549299	1704	1704	1704	1704	4000
450	20250331	132400	162733299	1704	1704	1704	1704	1000
451	20250331	132300	161029299	1704	1704	1704	1704	0
452	20250331	132200	161029299	1704	1704	1704	1704	7
453	20250331	132100	161017371	1704	1704	1704	1704	22
454	20250331	132000	160979883	1704	1704	1704	1704	10
455	20250331	131900	160962843	1704	1704	1704	1704	0
456	20250331	131800	160962843	1704	1704	1704	1704	0
457	20250331	131700	160962843	1704	1704	1704	1704	1
458	20250331	131600	160961139	1704	1704	1704	1704	0
459	20250331	131500	160961139	1704	1704	1704	1704	0
460	20250331	131400	160961139	1704	1704	1704	1704	0
461	20250331	131300	160961139	1704	1704	1704	1704	0
462	20250331	131200	160961139	1704	1704	1704	1704	5
463	20250331	131100	160952619	1701	1701	1701	1701	0
464	20250331	131000	160952619	1701	1701	1701	1701	1
465	20250331	130900	160950918	1704	1704	1704	1704	0
466	20250331	130800	160950918	1704	1704	1704	1704	0
467	20250331	130700	160950918	1704	1704	1704	1704	5
468	20250331	130600	160942398	1700	1700	1700	1700	0
469	20250331	130500	160942398	1700	1700	1700	1700	596
470	20250331	130400	159929198	1704	1704	1704	1704	0
471	20250331	130300	159929198	1704	1704	1704	1704	0
472	20250331	130200	159929198	1704	1704	1704	1704	0
473	20250331	130100	159929198	1704	1704	1704	1704	0
474	20250331	130000	159929198	1704	1704	1704	1704	0
475	20250331	125900	159929198	1704	1704	1704	1704	0
476	20250331	125800	159929198	1704	1704	1704	1704	0
477	20250331	125700	159929198	1704	1704	1704	1704	2
478	20250331	125600	159925790	1705	1705	1705	1705	0
479	20250331	125500	159925790	1705	1705	1705	1705	0
480	20250331	125400	159925790	1705	1705	1705	1705	1
481	20250331	125300	159924085	1705	1705	1705	1705	0
482	20250331	125200	159924085	1705	1705	1705	1705	0
483	20250331	125100	159924085	1705	1705	1705	1705	0
484	20250331	125000	159924085	1705	1705	1705	1705	0
485	20250331	124900	159924085	1705	1705	1705	1705	0
486	20250331	124800	159924085	1705	1705	1705	1705	0
487	20250331	124700	159924085	1705	1705	1705	1705	0
488	20250331	124600	159924085	1705	1705	1705	1705	5
489	20250331	124500	159915560	1705	1705	1705	1705	0
490	20250331	124400	159915560	1705	1705	1705	1705	0
491	20250331	124300	159915560	1705	1705	1705	1705	0
492	20250331	124200	159915560	1705	1705	1705	1705	0
493	20250331	124100	159915560	1705	1700	1705	1700	1713
494	20250331	124000	156996583	1700	1700	1700	1700	0
495	20250331	123900	156996583	1700	1699	1700	1699	29
496	20250331	123800	156947297	1699	1699	1699	1699	0
497	20250331	123700	156947297	1699	1699	1699	1699	0
498	20250331	123600	156947297	1699	1699	1699	1699	0
499	20250331	123500	156947297	1699	1699	1699	1699	30
500	20250331	123400	156896327	1699	1699	1699	1699	0
501	20250331	123300	156896327	1699	1699	1699	1699	117
502	20250331	123200	156697544	1698	1698	1699	1698	250
503	20250331	123100	156273027	1698	1698	1698	1698	0
504	20250331	123000	156273027	1698	1698	1698	1698	0
505	20250331	122900	156273027	1698	1698	1698	1698	0
506	20250331	122800	156273027	1698	1689	1698	1689	400
507	20250331	122700	155597418	1698	1691	1698	1689	985
508	20250331	122600	153932839	1697	1697	1697	1697	20
509	20250331	122500	153898899	1697	1697	1697	1697	0
510	20250331	122400	153898899	1697	1697	1697	1697	0
511	20250331	122300	153898899	1697	1697	1697	1697	0
512	20250331	122200	153898899	1697	1697	1697	1697	5
513	20250331	122100	153890414	1696	1696	1696	1696	0
514	20250331	122000	153890414	1696	1696	1696	1696	375
515	20250331	121900	153254414	1690	1690	1690	1690	0
516	20250331	121800	153254414	1690	1690	1690	1690	0
517	20250331	121700	153254414	1690	1690	1690	1690	0
518	20250331	121600	153254414	1690	1690	1690	1690	0
519	20250331	121500	153254414	1690	1690	1690	1690	0
520	20250331	121400	153254414	1690	1690	1690	1690	0
521	20250331	121300	153254414	1690	1690	1690	1690	397
522	20250331	121200	152583484	1696	1696	1696	1696	1
523	20250331	121100	152581788	1689	1689	1689	1689	0
524	20250331	121000	152581788	1689	1689	1689	1689	0
525	20250331	120900	152581788	1689	1689	1689	1689	0
526	20250331	120800	152581788	1689	1689	1689	1689	0
527	20250331	120700	152581788	1689	1689	1689	1689	0
528	20250331	120600	152581788	1689	1689	1689	1689	0
529	20250331	120500	152581788	1689	1689	1689	1689	10
530	20250331	120400	152564898	1690	1690	1690	1690	0
531	20250331	120300	152564898	1690	1690	1690	1690	301
532	20250331	120200	152056208	1696	1696	1696	1696	0
533	20250331	120100	152056208	1696	1696	1696	1696	0
534	20250331	120000	152056208	1696	1696	1696	1696	0
535	20250331	115900	152056208	1696	1696	1696	1696	0
536	20250331	115800	152056208	1696	1696	1696	1696	0
537	20250331	115700	152056208	1696	1696	1696	1696	0
538	20250331	115600	152056208	1696	1696	1696	1696	0
539	20250331	115500	152056208	1696	1696	1696	1696	0
540	20250331	115400	152056208	1696	1696	1696	1696	0
541	20250331	115300	152056208	1696	1696	1696	1696	0
542	20250331	115200	152056208	1696	1696	1696	1696	0
543	20250331	115100	152056208	1696	1696	1696	1696	0
544	20250331	115000	152056208	1696	1696	1696	1696	0
545	20250331	114900	152056208	1696	1696	1696	1696	5
546	20250331	114800	152047728	1688	1689	1689	1688	442
547	20250331	114700	151301622	1692	1692	1692	1692	0
548	20250331	114600	151301622	1692	1692	1692	1692	1
549	20250331	114500	151299930	1696	1696	1696	1696	0
550	20250331	114400	151299930	1696	1696	1696	1696	0
551	20250331	114300	151299930	1696	1696	1696	1696	0
552	20250331	114200	151299930	1696	1696	1696	1696	5
553	20250331	114100	151291450	1689	1689	1689	1689	0
554	20250331	114000	151291450	1689	1689	1689	1689	0
555	20250331	113900	151291450	1689	1689	1689	1689	0
556	20250331	113800	151291450	1689	1689	1689	1689	0
557	20250331	113700	151291450	1689	1689	1689	1689	0
558	20250331	113600	151291450	1689	1689	1689	1689	0
559	20250331	113500	151291450	1689	1689	1689	1689	0
560	20250331	113400	151291450	1689	1689	1689	1689	0
561	20250331	113300	151291450	1689	1691	1696	1689	717
562	20250331	113200	150080183	1696	1696	1696	1696	0
563	20250331	113100	150080183	1696	1696	1696	1696	0
564	20250331	113000	150080183	1696	1696	1696	1696	0
565	20250331	112900	150080183	1696	1695	1696	1695	10
566	20250331	112800	150063230	1691	1691	1691	1691	0
567	20250331	112700	150063230	1691	1689	1691	1688	1001
568	20250331	112600	148372847	1695	1695	1695	1695	5
569	20250331	112500	148364372	1689	1689	1689	1689	0
570	20250331	112400	148364372	1689	1689	1689	1689	0
571	20250331	112300	148364372	1689	1689	1689	1689	0
572	20250331	112200	148364372	1689	1689	1689	1689	400
573	20250331	112100	147688772	1690	1692	1692	1690	54
574	20250331	112000	147597458	1696	1696	1696	1696	0
575	20250331	111900	147597458	1696	1696	1696	1696	18
576	20250331	111800	147566930	1696	1696	1696	1696	0
577	20250331	111700	147566930	1696	1696	1696	1696	0
578	20250331	111600	147566930	1696	1696	1696	1696	5
579	20250331	111500	147558450	1688	1692	1692	1688	1611
580	20250331	111400	144836698	1692	1692	1692	1692	0
581	20250331	111300	144836698	1692	1689	1692	1689	1053
582	20250331	111200	143056110	1689	1689	1689	1689	32
583	20250331	111100	143002062	1688	1691	1691	1688	468
584	20250331	111000	142211841	1687	1691	1691	1687	39
585	20250331	110900	142146036	1688	1691	1691	1688	19
586	20250331	110800	142113961	1691	1691	1691	1691	0
587	20250331	110700	142113961	1691	1691	1691	1691	200
588	20250331	110600	141775761	1691	1691	1691	1691	5
589	20250331	110500	141767306	1681	1681	1681	1681	0
590	20250331	110400	141767306	1681	1681	1681	1681	0
591	20250331	110300	141767306	1681	1681	1681	1681	0
592	20250331	110200	141767306	1681	1681	1681	1681	0
593	20250331	110100	141767306	1681	1681	1681	1681	0
594	20250331	110000	141767306	1681	1681	1681	1681	50
595	20250331	105900	141683256	1681	1682	1682	1681	472
596	20250331	105800	140889806	1681	1682	1682	1681	1317
597	20250331	105700	138675599	1681	1681	1681	1681	0
598	20250331	105600	138675599	1681	1692	1692	1681	4000
599	20250331	105500	131937454	1692	1692	1692	1692	536
600	20250331	105400	131030542	1695	1695	1695	1695	0
601	20250331	105300	131030542	1695	1695	1695	1695	24
602	20250331	105200	130989862	1680	1703	1703	1680	5004
603	20250331	105100	122576269	1703	1687	1703	1687	316
604	20250331	105000	122042876	1687	1687	1687	1687	0
605	20250331	104900	122042876	1687	1699	1699	1687	5100
606	20250331	104800	113424082	1715	1715	1715	1715	0
607	20250331	104700	113424082	1715	1699	1715	1699	151
608	20250331	104600	113167463	1700	1700	1700	1700	18
609	20250331	104500	113136863	1719	1719	1719	1719	0
610	20250331	104400	113136863	1719	1717	1719	1717	102
611	20250331	104300	112961725	1717	1713	1717	1712	145
612	20250331	104200	112712929	1713	1699	1713	1699	168
613	20250331	104100	112427189	1720	1701	1720	1700	47
614	20250331	104000	112347165	1722	1722	1722	1722	0
615	20250331	103900	112347165	1722	1714	1722	1714	1000
616	20250331	103800	110629679	1699	1699	1699	1699	69
617	20250331	103700	110512448	1699	1701	1701	1699	1800
618	20250331	103600	107453042	1707	1707	1707	1707	0
619	20250331	103500	107453042	1707	1707	1707	1707	41
620	20250331	103400	107383055	1708	1708	1708	1708	0
621	20250331	103300	107383055	1708	1708	1708	1708	0
622	20250331	103200	107383055	1708	1708	1708	1708	0
623	20250331	103100	107383055	1708	1708	1708	1708	0
624	20250331	103000	107383055	1708	1708	1708	1708	0
625	20250331	102900	107383055	1708	1708	1708	1708	0
626	20250331	102800	107383055	1708	1708	1708	1708	0
627	20250331	102700	107383055	1708	1708	1708	1708	0
628	20250331	102600	107383055	1708	1708	1708	1708	0
629	20250331	102500	107383055	1708	1708	1708	1708	268
630	20250331	102400	106925311	1725	1725	1725	1725	0
631	20250331	102300	106925311	1725	1725	1725	1725	0
632	20250331	102200	106925311	1725	1720	1725	1707	62
633	20250331	102100	106818660	1720	1720	1720	1720	0
634	20250331	102000	106818660	1720	1720	1720	1720	1
635	20250331	101900	106816940	1720	1720	1720	1720	0
636	20250331	101800	106816940	1720	1720	1720	1720	0
637	20250331	101700	106816940	1720	1730	1730	1720	646
638	20250331	101600	105704873	1730	1730	1730	1730	0
639	20250331	101500	105704873	1730	1730	1730	1730	0
640	20250331	101400	105704873	1730	1730	1730	1730	0
641	20250331	101300	105704873	1730	1730	1730	1730	0
642	20250331	101200	105704873	1730	1730	1730	1730	0
643	20250331	101100	105704873	1730	1730	1730	1730	0
644	20250331	101000	105704873	1730	1730	1730	1730	0
645	20250331	100900	105704873	1730	1730	1730	1730	0
646	20250331	100800	105704873	1730	1730	1730	1730	0
647	20250331	100700	105704873	1730	1730	1730	1730	0
648	20250331	100600	105704873	1730	1730	1730	1730	0
649	20250331	100500	105704873	1730	1730	1730	1730	0
650	20250331	100400	105704873	1730	1730	1730	1730	0
651	20250331	100300	105704873	1730	1730	1730	1730	0
652	20250331	100200	105704873	1730	1730	1730	1730	0
653	20250331	100100	105704873	1730	1730	1730	1730	0
654	20250331	100000	105704873	1730	1732	1732	1730	4209
655	20250331	095900	98419889	1731	1731	1731	1731	0
656	20250331	095800	98419889	1731	1731	1731	1731	0
657	20250331	095700	98419889	1731	1731	1731	1731	0
658	20250331	095600	98419889	1731	1731	1731	1731	0
659	20250331	095500	98419889	1731	1738	1738	1731	704
660	20250331	095400	97200157	1763	1763	1763	1763	0
661	20250331	095300	97200157	1763	1763	1763	1763	0
662	20250331	095200	97200157	1763	1763	1763	1763	0
663	20250331	095100	97200157	1763	1763	1763	1763	27
664	20250331	095000	97152556	1764	1764	1764	1764	0
665	20250331	094900	97152556	1764	1764	1764	1764	0
666	20250331	094800	97152556	1764	1764	1764	1764	50
667	20250331	094700	97064356	1765	1765	1765	1765	0
668	20250331	094600	97064356	1765	1765	1765	1765	0
669	20250331	094500	97064356	1765	1765	1765	1765	0
670	20250331	094400	97064356	1765	1765	1765	1765	0
671	20250331	094300	97064356	1765	1765	1765	1765	15
672	20250331	094200	97037881	1765	1765	1765	1765	2
673	20250331	094100	97034351	1766	1766	1766	1766	0
674	20250331	094000	97034351	1766	1765	1766	1765	3500
675	20250331	093900	90855225	1767	1767	1767	1767	0
676	20250331	093800	90855225	1767	1767	1767	1767	0
677	20250331	093700	90855225	1767	1767	1767	1767	0
678	20250331	093600	90855225	1767	1767	1767	1767	0
679	20250331	093500	90855225	1767	1767	1767	1767	0
680	20250331	093400	90855225	1767	1767	1767	1767	0
681	20250331	093300	90855225	1767	1767	1767	1767	0
682	20250331	093200	90855225	1767	1767	1767	1767	0
683	20250331	093100	90855225	1767	1767	1767	1767	0
684	20250331	093000	90855225	1767	1739	1767	1739	78
685	20250331	092900	90719555	1739	1733	1739	1733	1176
686	20250331	092800	88680245	1730	1730	1730	1730	0
687	20250331	092700	88680245	1730	1730	1730	1730	0
688	20250331	092600	88680245	1730	1730	1730	1730	0
689	20250331	092500	88680245	1730	1730	1730	1730	902
690	20250331	092400	87119785	1730	1708	1730	1707	1639
691	20250331	092300	84319658	1707	1707	1707	1707	730
692	20250331	092200	83073548	1707	1699	1707	1699	2792
693	20250331	092100	78321250	1696	1696	1696	1696	18
694	20250331	092000	78290722	1696	1696	1696	1696	100
695	20250331	091900	78121122	1696	1696	1696	1696	0
696	20250331	091800	78121122	1696	1685	1696	1685	3810
697	20250331	091700	71686001	1685	1685	1685	1685	1189
698	20250331	091600	69682536	1681	1696	1696	1681	3276
699	20250331	091500	64148515	1700	1703	1703	1700	6467
700	20250331	091400	53147670	1711	1711	1711	1711	0
701	20250331	091300	53147670	1711	1711	1711	1711	1
702	20250331	091200	53145959	1714	1715	1715	1714	2785
703	20250331	091100	48371759	1729	1719	1729	1719	1497
704	20250331	091000	45798406	1731	1731	1731	1731	0
705	20250331	090900	45798406	1731	1732	1732	1731	1401
706	20250331	090800	43371924	1733	1733	1733	1733	0
707	20250331	090700	43371924	1733	1733	1733	1733	0
708	20250331	090600	43371924	1733	1733	1733	1733	0
709	20250331	090500	43371924	1733	1733	1733	1733	0
710	20250331	090400	43371924	1733	1733	1733	1733	0
711	20250331	090300	43371924	1733	1689	1734	1689	169
712	20250331	090200	43085901	1734	1739	1739	1670	22366
713	20250331	090100	5473975	1739	1776	1789	1733	2760
714	20250331	090000	672000	1792	1792	1792	1792	375