KissMeData/043360/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	194100	181670781	1898	1898	1898	1898	1519
3	20250331	194000	181670781	1898	1898	1898	1898	0
4	20250331	193900	181670781	1898	1898	1898	1898	0
5	20250331	193800	181670781	1898	1898	1898	1898	0
6	20250331	193700	181670781	1898	1898	1898	1898	0
7	20250331	193600	181670781	1898	1898	1898	1898	0
8	20250331	193500	181670781	1898	1898	1898	1898	0
9	20250331	193400	181670781	1898	1898	1898	1898	0
10	20250331	193300	181670781	1898	1898	1898	1898	0
11	20250331	193200	181670781	1898	1898	1898	1898	0
12	20250331	193100	181670781	1898	1898	1898	1898	0
13	20250331	193000	181670781	1898	1898	1898	1898	0
14	20250331	192900	181670781	1898	1898	1898	1898	0
15	20250331	192800	181670781	1898	1898	1898	1898	0
16	20250331	192700	181670781	1898	1898	1898	1898	0
17	20250331	192600	181670781	1898	1898	1898	1898	0
18	20250331	192500	181670781	1898	1898	1898	1898	0
19	20250331	192400	181670781	1898	1898	1898	1898	0
20	20250331	192300	181670781	1898	1898	1898	1898	0
21	20250331	192200	181670781	1898	1898	1898	1898	0
22	20250331	192100	181670781	1898	1898	1898	1898	0
23	20250331	192000	181670781	1898	1898	1898	1898	0
24	20250331	191900	181670781	1898	1898	1898	1898	0
25	20250331	191800	181670781	1898	1898	1898	1898	0
26	20250331	191700	181670781	1898	1898	1898	1898	0
27	20250331	191600	181670781	1898	1898	1898	1898	0
28	20250331	191500	181670781	1898	1898	1898	1898	0
29	20250331	191400	181670781	1898	1898	1898	1898	0
30	20250331	191300	181670781	1898	1898	1898	1898	0
31	20250331	191200	181670781	1898	1898	1898	1898	0
32	20250331	191100	181670781	1898	1898	1898	1898	1519
33	20250331	191000	181670781	1898	1898	1898	1898	0
34	20250331	190900	181670781	1898	1898	1898	1898	0
35	20250331	190800	181670781	1898	1898	1898	1898	0
36	20250331	190700	181670781	1898	1898	1898	1898	0
37	20250331	190600	181670781	1898	1898	1898	1898	0
38	20250331	190500	181670781	1898	1898	1898	1898	0
39	20250331	190400	181670781	1898	1898	1898	1898	0
40	20250331	190300	181670781	1898	1898	1898	1898	0
41	20250331	190200	181670781	1898	1898	1898	1898	0
42	20250331	190100	181670781	1898	1898	1898	1898	0
43	20250331	190000	181670781	1898	1898	1898	1898	0
44	20250331	185900	181670781	1898	1898	1898	1898	0
45	20250331	185800	181670781	1898	1898	1898	1898	0
46	20250331	185700	181670781	1898	1898	1898	1898	0
47	20250331	185600	181670781	1898	1898	1898	1898	0
48	20250331	185500	181670781	1898	1898	1898	1898	0
49	20250331	185400	181670781	1898	1898	1898	1898	0
50	20250331	185300	181670781	1898	1898	1898	1898	0
51	20250331	185200	181670781	1898	1898	1898	1898	0
52	20250331	185100	181670781	1898	1898	1898	1898	0
53	20250331	185000	181670781	1898	1898	1898	1898	0
54	20250331	184900	181670781	1898	1898	1898	1898	0
55	20250331	184800	181670781	1898	1898	1898	1898	0
56	20250331	184700	181670781	1898	1898	1898	1898	0
57	20250331	184600	181670781	1898	1898	1898	1898	0
58	20250331	184500	181670781	1898	1898	1898	1898	0
59	20250331	184400	181670781	1898	1898	1898	1898	0
60	20250331	184300	181670781	1898	1898	1898	1898	0
61	20250331	184200	181670781	1898	1898	1898	1898	0
62	20250331	184100	181670781	1898	1898	1898	1898	1519
63	20250331	184000	181670781	1898	1898	1898	1898	0
64	20250331	183900	181670781	1898	1898	1898	1898	0
65	20250331	183800	181670781	1898	1898	1898	1898	0
66	20250331	183700	181670781	1898	1898	1898	1898	0
67	20250331	183600	181670781	1898	1898	1898	1898	0
68	20250331	183500	181670781	1898	1898	1898	1898	0
69	20250331	183400	181670781	1898	1898	1898	1898	0
70	20250331	183300	181670781	1898	1898	1898	1898	0
71	20250331	183200	181670781	1898	1898	1898	1898	0
72	20250331	183100	181670781	1898	1898	1898	1898	0
73	20250331	183000	181670781	1898	1898	1898	1898	0
74	20250331	182900	181670781	1898	1898	1898	1898	0
75	20250331	182800	181670781	1898	1898	1898	1898	0
76	20250331	182700	181670781	1898	1898	1898	1898	0
77	20250331	182600	181670781	1898	1898	1898	1898	0
78	20250331	182500	181670781	1898	1898	1898	1898	0
79	20250331	182400	181670781	1898	1898	1898	1898	0
80	20250331	182300	181670781	1898	1898	1898	1898	0
81	20250331	182200	181670781	1898	1898	1898	1898	0
82	20250331	182100	181670781	1898	1898	1898	1898	0
83	20250331	182000	181670781	1898	1898	1898	1898	0
84	20250331	181900	181670781	1898	1898	1898	1898	0
85	20250331	181800	181670781	1898	1898	1898	1898	0
86	20250331	181700	181670781	1898	1898	1898	1898	0
87	20250331	181600	181670781	1898	1898	1898	1898	0
88	20250331	181500	181670781	1898	1898	1898	1898	0
89	20250331	181400	181670781	1898	1898	1898	1898	0
90	20250331	181300	181670781	1898	1898	1898	1898	0
91	20250331	181200	181670781	1898	1898	1898	1898	0
92	20250331	181100	181670781	1898	1898	1898	1898	1519
93	20250331	181000	181670781	1898	1898	1898	1898	0
94	20250331	180900	181670781	1898	1898	1898	1898	0
95	20250331	180800	181670781	1898	1898	1898	1898	0
96	20250331	180700	181670781	1898	1898	1898	1898	0
97	20250331	180600	181670781	1898	1898	1898	1898	0
98	20250331	180500	181670781	1898	1898	1898	1898	0
99	20250331	180400	181670781	1898	1898	1898	1898	0
100	20250331	180300	181670781	1898	1898	1898	1898	0
101	20250331	180200	181670781	1898	1898	1898	1898	0
102	20250331	180100	181670781	1898	1898	1898	1898	0
103	20250331	180000	181670781	1898	1898	1898	1898	0
104	20250331	175900	181670781	1898	1898	1898	1898	0
105	20250331	175800	181670781	1898	1898	1898	1898	0
106	20250331	175700	181670781	1898	1898	1898	1898	0
107	20250331	175600	181670781	1898	1898	1898	1898	0
108	20250331	175500	181670781	1898	1898	1898	1898	0
109	20250331	175400	181670781	1898	1898	1898	1898	0
110	20250331	175300	181670781	1898	1898	1898	1898	0
111	20250331	175200	181670781	1898	1898	1898	1898	0
112	20250331	175100	181670781	1898	1898	1898	1898	0
113	20250331	175000	181670781	1898	1898	1898	1898	0
114	20250331	174900	181670781	1898	1898	1898	1898	0
115	20250331	174800	181670781	1898	1898	1898	1898	0
116	20250331	174700	181670781	1898	1898	1898	1898	0
117	20250331	174600	181670781	1898	1898	1898	1898	0
118	20250331	174500	181670781	1898	1898	1898	1898	0
119	20250331	174400	181670781	1898	1898	1898	1898	0
120	20250331	174300	181670781	1898	1898	1898	1898	0
121	20250331	174200	181670781	1898	1898	1898	1898	0
122	20250331	174100	181670781	1898	1898	1898	1898	1519
123	20250331	174000	181670781	1898	1898	1898	1898	0
124	20250331	173900	181670781	1898	1898	1898	1898	0
125	20250331	173800	181670781	1898	1898	1898	1898	0
126	20250331	173700	181670781	1898	1898	1898	1898	0
127	20250331	173600	181670781	1898	1898	1898	1898	0
128	20250331	173500	181670781	1898	1898	1898	1898	0
129	20250331	173400	181670781	1898	1898	1898	1898	0
130	20250331	173300	181670781	1898	1898	1898	1898	0
131	20250331	173200	181670781	1898	1898	1898	1898	0
132	20250331	173100	181670781	1898	1898	1898	1898	0
133	20250331	173000	181670781	1898	1898	1898	1898	0
134	20250331	172900	181670781	1898	1898	1898	1898	0
135	20250331	172800	181670781	1898	1898	1898	1898	0
136	20250331	172700	181670781	1898	1898	1898	1898	0
137	20250331	172600	181670781	1898	1898	1898	1898	0
138	20250331	172500	181670781	1898	1898	1898	1898	0
139	20250331	172400	181670781	1898	1898	1898	1898	0
140	20250331	172300	181670781	1898	1898	1898	1898	0
141	20250331	172200	181670781	1898	1898	1898	1898	0
142	20250331	172100	181670781	1898	1898	1898	1898	0
143	20250331	172000	181670781	1898	1898	1898	1898	0
144	20250331	171900	181670781	1898	1898	1898	1898	0
145	20250331	171800	181670781	1898	1898	1898	1898	0
146	20250331	171700	181670781	1898	1898	1898	1898	0
147	20250331	171600	181670781	1898	1898	1898	1898	0
148	20250331	171500	181670781	1898	1898	1898	1898	0
149	20250331	171400	181670781	1898	1898	1898	1898	0
150	20250331	171300	181670781	1898	1898	1898	1898	0
151	20250331	171200	181670781	1898	1898	1898	1898	0
152	20250331	171100	181670781	1898	1898	1898	1898	1519
153	20250331	171000	181670781	1898	1898	1898	1898	0
154	20250331	170900	181670781	1898	1898	1898	1898	0
155	20250331	170800	181670781	1898	1898	1898	1898	0
156	20250331	170700	181670781	1898	1898	1898	1898	0
157	20250331	170600	181670781	1898	1898	1898	1898	0
158	20250331	170500	181670781	1898	1898	1898	1898	0
159	20250331	170400	181670781	1898	1898	1898	1898	0
160	20250331	170300	181670781	1898	1898	1898	1898	0
161	20250331	170200	181670781	1898	1898	1898	1898	0
162	20250331	170100	181670781	1898	1898	1898	1898	0
163	20250331	170000	181670781	1898	1898	1898	1898	0
164	20250331	165900	181670781	1898	1898	1898	1898	0
165	20250331	165800	181670781	1898	1898	1898	1898	0
166	20250331	165700	181670781	1898	1898	1898	1898	0
167	20250331	165600	181670781	1898	1898	1898	1898	0
168	20250331	165500	181670781	1898	1898	1898	1898	0
169	20250331	165400	181670781	1898	1898	1898	1898	0
170	20250331	165300	181670781	1898	1898	1898	1898	0
171	20250331	165200	181670781	1898	1898	1898	1898	0
172	20250331	165100	181670781	1898	1898	1898	1898	0
173	20250331	165000	181670781	1898	1898	1898	1898	0
174	20250331	164900	181670781	1898	1898	1898	1898	0
175	20250331	164800	181670781	1898	1898	1898	1898	0
176	20250331	164700	181670781	1898	1898	1898	1898	0
177	20250331	164600	181670781	1898	1898	1898	1898	0
178	20250331	164500	181670781	1898	1898	1898	1898	0
179	20250331	164400	181670781	1898	1898	1898	1898	0
180	20250331	164300	181670781	1898	1898	1898	1898	0
181	20250331	164200	181670781	1898	1898	1898	1898	0
182	20250331	164100	181670781	1898	1898	1898	1898	1519
183	20250331	164000	181670781	1898	1898	1898	1898	0
184	20250331	163900	181670781	1898	1898	1898	1898	0
185	20250331	163800	181670781	1898	1898	1898	1898	0
186	20250331	163700	181670781	1898	1898	1898	1898	0
187	20250331	163600	181670781	1898	1898	1898	1898	0
188	20250331	163500	181670781	1898	1898	1898	1898	0
189	20250331	163400	181670781	1898	1898	1898	1898	0
190	20250331	163300	181670781	1898	1898	1898	1898	0
191	20250331	163200	181670781	1898	1898	1898	1898	0
192	20250331	163100	181670781	1898	1898	1898	1898	0
193	20250331	163000	181670781	1898	1898	1898	1898	0
194	20250331	162900	181670781	1898	1898	1898	1898	0
195	20250331	162800	181670781	1898	1898	1898	1898	0
196	20250331	162700	181670781	1898	1898	1898	1898	0
197	20250331	162600	181670781	1898	1898	1898	1898	0
198	20250331	162500	181670781	1898	1898	1898	1898	0
199	20250331	162400	181670781	1898	1898	1898	1898	0
200	20250331	162300	181670781	1898	1898	1898	1898	0
201	20250331	162200	181670781	1898	1898	1898	1898	0
202	20250331	162100	181670781	1898	1898	1898	1898	0
203	20250331	162000	181670781	1898	1898	1898	1898	0
204	20250331	161900	181670781	1898	1898	1898	1898	0
205	20250331	161800	181670781	1898	1898	1898	1898	0
206	20250331	161700	181670781	1898	1898	1898	1898	0
207	20250331	161600	181670781	1898	1898	1898	1898	0
208	20250331	161500	181670781	1898	1898	1898	1898	0
209	20250331	161400	181670781	1898	1898	1898	1898	0
210	20250331	161300	181670781	1898	1898	1898	1898	0
211	20250331	161200	181670781	1898	1898	1898	1898	0
212	20250331	161100	181670781	1898	1898	1898	1898	1519
213	20250331	161000	181670781	1898	1898	1898	1898	0
214	20250331	160900	181670781	1898	1898	1898	1898	0
215	20250331	160800	181670781	1898	1898	1898	1898	0
216	20250331	160700	181670781	1898	1898	1898	1898	0
217	20250331	160600	181670781	1898	1898	1898	1898	0
218	20250331	160500	181670781	1898	1898	1898	1898	0
219	20250331	160400	181670781	1898	1898	1898	1898	0
220	20250331	160300	181670781	1898	1898	1898	1898	0
221	20250331	160200	181670781	1898	1898	1898	1898	0
222	20250331	160100	181670781	1898	1898	1898	1898	0
223	20250331	160000	181670781	1898	1898	1898	1898	0
224	20250331	155900	181670781	1898	1898	1898	1898	0
225	20250331	155800	181670781	1898	1898	1898	1898	0
226	20250331	155700	181670781	1898	1898	1898	1898	0
227	20250331	155600	181670781	1898	1898	1898	1898	0
228	20250331	155500	181670781	1898	1898	1898	1898	0
229	20250331	155400	181670781	1898	1898	1898	1898	0
230	20250331	155300	181670781	1898	1898	1898	1898	0
231	20250331	155200	181670781	1898	1898	1898	1898	0
232	20250331	155100	181670781	1898	1898	1898	1898	0
233	20250331	155000	181670781	1898	1898	1898	1898	0
234	20250331	154900	181670781	1898	1898	1898	1898	0
235	20250331	154800	181670781	1898	1898	1898	1898	0
236	20250331	154700	181670781	1898	1898	1898	1898	0
237	20250331	154600	181670781	1898	1898	1898	1898	0
238	20250331	154500	181670781	1898	1898	1898	1898	0
239	20250331	154400	181670781	1898	1898	1898	1898	0
240	20250331	154300	181670781	1898	1898	1898	1898	0
241	20250331	154200	181670781	1898	1898	1898	1898	0
242	20250331	154100	181670781	1898	1898	1898	1898	1519
243	20250331	154000	181670781	1898	1898	1898	1898	0
244	20250331	153900	181670781	1898	1898	1898	1898	0
245	20250331	153800	181670781	1898	1898	1898	1898	0
246	20250331	153700	181670781	1898	1898	1898	1898	0
247	20250331	153600	181670781	1898	1898	1898	1898	0
248	20250331	153500	181670781	1898	1898	1898	1898	0
249	20250331	153400	181670781	1898	1898	1898	1898	0
250	20250331	153300	181670781	1898	1898	1898	1898	0
251	20250331	153200	181670781	1898	1898	1898	1898	0
252	20250331	153100	181670781	1898	1898	1898	1898	0
253	20250331	153000	181670781	1898	1898	1898	1898	1519
254	20250331	152900	178787719	1859	1859	1859	1859	0
255	20250331	152800	178787719	1859	1859	1859	1859	0
256	20250331	152700	178787719	1859	1859	1859	1859	0
257	20250331	152600	178787719	1859	1859	1859	1859	0
258	20250331	152500	178787719	1859	1859	1859	1859	0
259	20250331	152400	178787719	1859	1859	1859	1859	0
260	20250331	152300	178787719	1859	1859	1859	1859	0
261	20250331	152200	178787719	1859	1859	1859	1859	0
262	20250331	152100	178787719	1859	1859	1859	1859	0
263	20250331	152000	178787719	1859	1859	1859	1859	0
264	20250331	151900	178787719	1859	1859	1859	1859	1
265	20250331	151800	178785860	1823	1852	1852	1823	839
266	20250331	151700	177250677	1926	1926	1926	1926	0
267	20250331	151600	177250677	1926	1926	1926	1926	0
268	20250331	151500	177250677	1926	1926	1926	1926	4
269	20250331	151400	177242973	1926	1926	1926	1926	4
270	20250331	151300	177235269	1926	1926	1926	1926	4
271	20250331	151200	177227565	1927	1927	1927	1927	4
272	20250331	151100	177219857	1928	1928	1928	1928	4
273	20250331	151000	177212145	1928	1877	1930	1877	259
274	20250331	150900	176720969	1877	1879	1889	1851	268
275	20250331	150800	176216156	1876	1876	1876	1876	4
276	20250331	150700	176208652	1876	1876	1876	1876	4
277	20250331	150600	176201148	1876	1876	1876	1876	4
278	20250331	150500	176193644	1876	1876	1876	1876	4
279	20250331	150400	176186140	1879	1878	1880	1878	141
280	20250331	150300	175921150	1879	1879	1879	1879	4
281	20250331	150200	175913634	1879	1879	1879	1879	4
282	20250331	150100	175906118	1878	1879	1879	1878	5
283	20250331	150000	175896727	1849	1849	1849	1849	3
284	20250331	145900	175891180	1849	1849	1849	1849	4
285	20250331	145800	175883784	1849	1849	1849	1849	4
286	20250331	145700	175876388	1849	1849	1849	1849	4
287	20250331	145600	175868992	1849	1849	1849	1849	8
288	20250331	145500	175854200	1849	1849	1849	1849	4
289	20250331	145400	175846804	1849	1849	1849	1849	4
290	20250331	145300	175839408	1848	1848	1848	1848	4
291	20250331	145200	175832016	1847	1847	1847	1847	4
292	20250331	145100	175824628	1847	1847	1847	1847	4
293	20250331	145000	175817240	1847	1847	1847	1847	4
294	20250331	144900	175809852	1847	1847	1847	1847	81
295	20250331	144800	175660245	1847	1847	1847	1847	4
296	20250331	144700	175652857	1847	1847	1847	1847	4
297	20250331	144600	175645469	1848	1848	1848	1848	4
298	20250331	144500	175638077	1848	1839	1848	1839	6
299	20250331	144400	175627007	1839	1839	1848	1839	315
300	20250331	144300	175047605	1839	1839	1839	1839	4
301	20250331	144200	175040249	1839	1839	1839	1839	4
302	20250331	144100	175032893	1839	1839	1839	1839	4
303	20250331	144000	175025537	1839	1839	1839	1839	4
304	20250331	143900	175018181	1839	1839	1839	1839	4
305	20250331	143800	175010825	1839	1839	1839	1839	4
306	20250331	143700	175003469	1839	1839	1839	1839	4
307	20250331	143600	174996113	1839	1839	1839	1839	4
308	20250331	143500	174988757	1839	1839	1839	1839	4
309	20250331	143400	174981401	1839	1839	1839	1839	4
310	20250331	143300	174974045	1839	1839	1839	1839	4
311	20250331	143200	174966689	1839	1839	1839	1839	51
312	20250331	143100	174872900	1839	1839	1839	1839	4
313	20250331	143000	174865544	1839	1839	1839	1839	4
314	20250331	142900	174858188	1839	1839	1839	1839	4
315	20250331	142800	174850832	1837	1837	1837	1837	4
316	20250331	142700	174843484	1816	1838	1838	1816	12
317	20250331	142600	174821604	1839	1839	1839	1839	4
318	20250331	142500	174814248	1839	1839	1839	1839	4
319	20250331	142400	174806892	1838	1838	1838	1838	4
320	20250331	142300	174799540	1839	1839	1839	1839	4
321	20250331	142200	174792184	1839	1839	1839	1839	4
322	20250331	142100	174784828	1838	1838	1838	1838	4
323	20250331	142000	174777476	1837	1837	1837	1837	4
324	20250331	141900	174770128	1838	1838	1838	1838	4
325	20250331	141800	174762776	1837	1837	1837	1837	4
326	20250331	141700	174755428	1838	1835	1839	1835	22
327	20250331	141600	174714987	1836	1836	1836	1836	4
328	20250331	141500	174707643	1837	1837	1837	1837	4
329	20250331	141400	174700295	1836	1836	1836	1836	4
330	20250331	141300	174692951	1836	1836	1836	1836	4
331	20250331	141200	174685607	1837	1837	1837	1837	4
332	20250331	141100	174678259	1838	1838	1838	1838	4
333	20250331	141000	174670907	1838	1838	1838	1838	4
334	20250331	140900	174663555	1838	1838	1838	1838	4
335	20250331	140800	174656203	1838	1838	1838	1838	8
336	20250331	140700	174641499	1838	1838	1838	1838	4
337	20250331	140600	174634147	1838	1838	1838	1838	4
338	20250331	140500	174626795	1838	1838	1838	1838	4
339	20250331	140400	174619443	1838	1838	1838	1838	4
340	20250331	140300	174612091	1838	1838	1838	1838	4
341	20250331	140200	174604739	1838	1838	1838	1838	4
342	20250331	140100	174597387	1838	1838	1838	1838	4
343	20250331	140000	174590035	1838	1838	1838	1838	4
344	20250331	135900	174582683	1838	1838	1838	1838	4
345	20250331	135800	174575331	1838	1838	1838	1838	4
346	20250331	135700	174567979	1838	1838	1838	1838	4
347	20250331	135600	174560627	1838	1838	1838	1838	4
348	20250331	135500	174553275	1839	1839	1839	1839	4
349	20250331	135400	174545919	1819	1814	1819	1814	289
350	20250331	135300	174021628	1814	1814	1814	1814	4
351	20250331	135200	174014372	1814	1814	1814	1814	4
352	20250331	135100	174007116	1814	1814	1814	1814	4
353	20250331	135000	173999860	1814	1814	1814	1814	4
354	20250331	134900	173992604	1814	1814	1814	1814	4
355	20250331	134800	173985348	1814	1805	1814	1805	1012
356	20250331	134700	172154275	1805	1805	1805	1805	4
357	20250331	134600	172147055	1805	1805	1805	1805	4
358	20250331	134500	172139835	1805	1805	1805	1805	4
359	20250331	134400	172132615	1806	1806	1806	1806	4
360	20250331	134300	172125391	1806	1806	1806	1806	4
361	20250331	134200	172118167	1806	1806	1806	1806	4
362	20250331	134100	172110943	1808	1808	1808	1808	4
363	20250331	134000	172103711	1808	1808	1808	1808	4
364	20250331	133900	172096479	1808	1808	1808	1808	4
365	20250331	133800	172089247	1810	1810	1810	1810	4
366	20250331	133700	172082007	1810	1810	1810	1810	4
367	20250331	133600	172074767	1810	1810	1810	1810	4
368	20250331	133500	172067527	1811	1811	1811	1811	4
369	20250331	133400	172060283	1801	1811	1811	1801	5
370	20250331	133300	172051238	1811	1811	1811	1811	4
371	20250331	133200	172043994	1812	1812	1812	1812	4
372	20250331	133100	172036746	1812	1812	1812	1812	4
373	20250331	133000	172029498	1812	1812	1812	1812	4
374	20250331	132900	172022250	1813	1801	1813	1801	616
375	20250331	132800	170912786	1816	1817	1817	1816	5
376	20250331	132700	170903705	1801	1816	1816	1801	123
377	20250331	132600	170682122	1816	1816	1816	1816	4
378	20250331	132500	170674858	1817	1817	1817	1817	4
379	20250331	132400	170667590	1817	1817	1817	1817	4
380	20250331	132300	170660322	1817	1817	1817	1817	4
381	20250331	132200	170653054	1818	1818	1818	1818	4
382	20250331	132100	170645782	1818	1818	1818	1818	4
383	20250331	132000	170638510	1818	1801	1818	1801	5
384	20250331	131900	170629437	1819	1819	1819	1819	8
385	20250331	131800	170614885	1818	1818	1818	1818	4
386	20250331	131700	170607613	1819	1819	1819	1819	4
387	20250331	131600	170600337	1819	1819	1819	1819	4
388	20250331	131500	170593061	1819	1819	1819	1819	4
389	20250331	131400	170585785	1819	1819	1819	1819	4
390	20250331	131300	170578509	1819	1819	1819	1819	4
391	20250331	131200	170571233	1819	1819	1819	1819	4
392	20250331	131100	170563957	1819	1819	1819	1819	4
393	20250331	131000	170556681	1819	1819	1819	1819	4
394	20250331	130900	170549405	1802	1819	1819	1802	5
395	20250331	130800	170540327	1819	1819	1819	1819	4
396	20250331	130700	170533051	1819	1819	1819	1819	4
397	20250331	130600	170525775	1819	1819	1819	1819	4
398	20250331	130500	170518499	1819	1819	1819	1819	4
399	20250331	130400	170511223	1819	1819	1819	1819	4
400	20250331	130300	170503947	1819	1819	1819	1819	4
401	20250331	130200	170496671	1819	1819	1819	1819	4
402	20250331	130100	170489395	1819	1819	1819	1819	4
403	20250331	130000	170482119	1819	1804	1819	1803	15
404	20250331	125900	170455009	1819	1819	1819	1819	4
405	20250331	125800	170447733	1819	1819	1819	1819	4
406	20250331	125700	170440457	1819	1819	1819	1819	4
407	20250331	125600	170433181	1819	1819	1819	1819	4
408	20250331	125500	170425905	1819	1819	1819	1819	4
409	20250331	125400	170418629	1838	1838	1838	1838	4
410	20250331	125300	170411277	1802	1839	1839	1802	2655
411	20250331	125200	165605902	1839	1808	1839	1808	379
412	20250331	125100	164920546	1808	1839	1839	1808	11004
413	20250331	125000	145019364	1839	1839	1839	1839	4
414	20250331	124900	145012008	1839	1839	1839	1839	4
415	20250331	124800	145004652	1839	1839	1839	1839	4
416	20250331	124700	144997296	1839	1839	1839	1839	4
417	20250331	124600	144989940	1839	1839	1839	1839	4
418	20250331	124500	144982584	1839	1839	1839	1839	4
419	20250331	124400	144975228	1839	1839	1839	1839	4
420	20250331	124300	144967872	1839	1839	1839	1839	4
421	20250331	124200	144960516	1839	1839	1839	1839	4
422	20250331	124100	144953160	1839	1839	1839	1839	4
423	20250331	124000	144945804	1839	1839	1839	1839	4
424	20250331	123900	144938448	1839	1839	1839	1839	6
425	20250331	123800	144927414	1839	1839	1839	1839	4
426	20250331	123700	144920058	1839	1838	1839	1838	5
427	20250331	123600	144910864	1838	1838	1838	1838	3
428	20250331	123500	144905350	1838	1838	1838	1838	4
429	20250331	123400	144897998	1838	1838	1838	1838	4
430	20250331	123300	144890646	1838	1838	1838	1838	4
431	20250331	123200	144883294	1838	1838	1838	1838	4
432	20250331	123100	144875942	1838	1838	1838	1838	4
433	20250331	123000	144868590	1838	1838	1838	1838	8
434	20250331	122900	144853886	1838	1838	1838	1838	5
435	20250331	122800	144844696	1838	1838	1838	1838	5
436	20250331	122700	144835506	1838	1838	1838	1838	5
437	20250331	122600	144826316	1838	1838	1838	1838	5
438	20250331	122500	144817126	1838	1838	1838	1838	5
439	20250331	122400	144807936	1838	1838	1838	1838	5
440	20250331	122300	144798746	1838	1838	1838	1838	5
441	20250331	122200	144789556	1830	1838	1838	1830	1005
442	20250331	122100	142950366	1837	1837	1837	1837	107
443	20250331	122000	142753807	1837	1837	1837	1837	5
444	20250331	121900	142744622	1837	1837	1837	1837	5
445	20250331	121800	142735437	1837	1837	1837	1837	5
446	20250331	121700	142726252	1837	1837	1837	1837	5
447	20250331	121600	142717067	1837	1837	1837	1837	5
448	20250331	121500	142707882	1837	1837	1837	1837	5
449	20250331	121400	142698697	1837	1837	1837	1837	5
450	20250331	121300	142689512	1839	1839	1839	1839	5
451	20250331	121200	142680317	1839	1839	1839	1839	5
452	20250331	121100	142671122	1830	1830	1830	1830	3
453	20250331	121000	142665632	1830	1830	1830	1830	5
454	20250331	120900	142656482	1830	1830	1830	1830	22
455	20250331	120800	142616222	1839	1839	1839	1839	5
456	20250331	120700	142607027	1830	1839	1839	1830	38
457	20250331	120600	142537442	1839	1839	1839	1839	5
458	20250331	120500	142528247	1839	1839	1839	1839	5
459	20250331	120400	142519052	1839	1839	1839	1839	5
460	20250331	120300	142509857	1839	1839	1839	1839	5
461	20250331	120200	142500662	1839	1839	1839	1839	34
462	20250331	120100	142438136	1838	1838	1838	1838	252
463	20250331	120000	141974960	1838	1838	1838	1838	5
464	20250331	115900	141965770	1818	1818	1818	1818	0
465	20250331	115800	141965770	1818	1820	1820	1818	300
466	20250331	115700	141420146	1838	1838	1838	1838	0
467	20250331	115600	141420146	1838	1838	1838	1838	0
468	20250331	115500	141420146	1838	1838	1838	1838	0
469	20250331	115400	141420146	1838	1838	1838	1838	1
470	20250331	115300	141418308	1820	1820	1820	1820	0
471	20250331	115200	141418308	1820	1820	1820	1820	0
472	20250331	115100	141418308	1820	1820	1820	1820	13
473	20250331	115000	141394648	1827	1827	1827	1827	0
474	20250331	114900	141394648	1827	1827	1827	1827	0
475	20250331	114800	141394648	1827	1827	1827	1827	165
476	20250331	114700	141093193	1815	1817	1817	1815	1177
477	20250331	114600	138954826	1817	1817	1817	1817	0
478	20250331	114500	138954826	1817	1817	1817	1817	0
479	20250331	114400	138954826	1817	1817	1817	1817	0
480	20250331	114300	138954826	1817	1827	1827	1815	2211
481	20250331	114200	134941093	1837	1837	1837	1837	0
482	20250331	114100	134941093	1837	1837	1837	1837	0
483	20250331	114000	134941093	1837	1837	1837	1837	0
484	20250331	113900	134941093	1837	1837	1837	1837	0
485	20250331	113800	134941093	1837	1837	1837	1837	0
486	20250331	113700	134941093	1837	1837	1837	1837	0
487	20250331	113600	134941093	1837	1837	1837	1837	0
488	20250331	113500	134941093	1837	1837	1837	1837	0
489	20250331	113400	134941093	1837	1837	1837	1837	0
490	20250331	113300	134941093	1837	1837	1837	1837	0
491	20250331	113200	134941093	1837	1837	1837	1837	0
492	20250331	113100	134941093	1837	1837	1837	1837	0
493	20250331	113000	134941093	1837	1837	1837	1837	0
494	20250331	112900	134941093	1837	1837	1837	1837	0
495	20250331	112800	134941093	1837	1837	1837	1837	0
496	20250331	112700	134941093	1837	1837	1837	1837	0
497	20250331	112600	134941093	1837	1837	1837	1837	0
498	20250331	112500	134941093	1837	1837	1837	1837	0
499	20250331	112400	134941093	1837	1837	1837	1837	0
500	20250331	112300	134941093	1837	1837	1837	1837	0
501	20250331	112200	134941093	1837	1837	1837	1837	0
502	20250331	112100	134941093	1837	1837	1837	1837	0
503	20250331	112000	134941093	1837	1837	1837	1837	0
504	20250331	111900	134941093	1837	1837	1837	1837	1
505	20250331	111800	134939256	1828	1828	1828	1828	0
506	20250331	111700	134939256	1828	1828	1828	1828	0
507	20250331	111600	134939256	1828	1828	1828	1828	0
508	20250331	111500	134939256	1828	1828	1828	1828	0
509	20250331	111400	134939256	1828	1828	1828	1828	0
510	20250331	111300	134939256	1828	1828	1828	1828	0
511	20250331	111200	134939256	1828	1828	1828	1828	0
512	20250331	111100	134939256	1828	1828	1828	1828	0
513	20250331	111000	134939256	1828	1828	1828	1828	0
514	20250331	110900	134939256	1828	1828	1828	1828	0
515	20250331	110800	134939256	1828	1828	1828	1828	0
516	20250331	110700	134939256	1828	1828	1828	1828	0
517	20250331	110600	134939256	1828	1828	1828	1828	0
518	20250331	110500	134939256	1828	1828	1828	1828	0
519	20250331	110400	134939256	1828	1828	1828	1828	0
520	20250331	110300	134939256	1828	1828	1828	1828	0
521	20250331	110200	134939256	1828	1828	1828	1828	0
522	20250331	110100	134939256	1828	1828	1828	1828	0
523	20250331	110000	134939256	1828	1828	1828	1828	0
524	20250331	105900	134939256	1828	1864	1864	1828	150
525	20250331	105800	134661284	1863	1863	1863	1863	212
526	20250331	105700	134266328	1863	1863	1863	1863	108
527	20250331	105600	134065124	1827	1827	1827	1827	0
528	20250331	105500	134065124	1827	1827	1827	1827	0
529	20250331	105400	134065124	1827	1827	1827	1827	0
530	20250331	105300	134065124	1827	1827	1827	1827	0
531	20250331	105200	134065124	1827	1827	1827	1827	0
532	20250331	105100	134065124	1827	1827	1827	1827	0
533	20250331	105000	134065124	1827	1827	1827	1827	0
534	20250331	104900	134065124	1827	1827	1827	1827	0
535	20250331	104800	134065124	1827	1827	1827	1827	1025
536	20250331	104700	132192449	1827	1827	1827	1827	0
537	20250331	104600	132192449	1827	1827	1827	1827	0
538	20250331	104500	132192449	1827	1827	1827	1827	0
539	20250331	104400	132192449	1827	1827	1827	1827	0
540	20250331	104300	132192449	1827	1827	1827	1827	13
541	20250331	104200	132168698	1827	1827	1827	1827	0
542	20250331	104100	132168698	1827	1827	1827	1827	0
543	20250331	104000	132168698	1827	1827	1827	1827	0
544	20250331	103900	132168698	1827	1827	1827	1827	0
545	20250331	103800	132168698	1827	1827	1827	1827	0
546	20250331	103700	132168698	1827	1827	1827	1827	0
547	20250331	103600	132168698	1827	1827	1827	1827	0
548	20250331	103500	132168698	1827	1827	1827	1827	0
549	20250331	103400	132168698	1827	1827	1827	1827	0
550	20250331	103300	132168698	1827	1827	1827	1827	0
551	20250331	103200	132168698	1827	1827	1827	1827	0
552	20250331	103100	132168698	1827	1827	1827	1827	0
553	20250331	103000	132168698	1827	1827	1827	1827	0
554	20250331	102900	132168698	1827	1827	1827	1827	0
555	20250331	102800	132168698	1827	1827	1827	1827	0
556	20250331	102700	132168698	1827	1827	1827	1827	0
557	20250331	102600	132168698	1827	1827	1827	1827	0
558	20250331	102500	132168698	1827	1827	1827	1827	22
559	20250331	102400	132128504	1817	1816	1817	1816	447
560	20250331	102300	131316588	1815	1815	1815	1815	0
561	20250331	102200	131316588	1815	1815	1815	1815	3
562	20250331	102100	131311143	1816	1816	1816	1816	0
563	20250331	102000	131311143	1816	1816	1816	1816	1
564	20250331	101900	131309327	1816	1816	1816	1816	0
565	20250331	101800	131309327	1816	1816	1816	1816	2
566	20250331	101700	131305695	1815	1804	1815	1804	29
567	20250331	101600	131253368	1791	1791	1791	1791	0
568	20250331	101500	131253368	1791	1791	1791	1791	0
569	20250331	101400	131253368	1791	1791	1791	1791	0
570	20250331	101300	131253368	1791	1791	1791	1791	0
571	20250331	101200	131253368	1791	1791	1791	1791	0
572	20250331	101100	131253368	1791	1791	1791	1791	0
573	20250331	101000	131253368	1791	1791	1791	1791	0
574	20250331	100900	131253368	1791	1791	1791	1791	0
575	20250331	100800	131253368	1791	1791	1791	1791	0
576	20250331	100700	131253368	1791	1798	1798	1791	248
577	20250331	100600	130809130	1799	1799	1799	1799	0
578	20250331	100500	130809130	1799	1799	1799	1799	0
579	20250331	100400	130809130	1799	1799	1799	1799	0
580	20250331	100300	130809130	1799	1806	1807	1798	1065
581	20250331	100200	128893200	1828	1828	1828	1828	0
582	20250331	100100	128893200	1828	1828	1828	1828	0
583	20250331	100000	128893200	1828	1828	1828	1828	0
584	20250331	095900	128893200	1828	1828	1828	1828	1
585	20250331	095800	128891372	1807	1807	1807	1807	850
586	20250331	095700	127355422	1839	1795	1840	1794	37
587	20250331	095600	127288467	1877	1877	1877	1877	0
588	20250331	095500	127288467	1877	1877	1877	1877	50
589	20250331	095400	127194617	1881	1881	1881	1881	1
590	20250331	095300	127192736	1830	1827	1830	1827	201
591	20250331	095200	126825387	1809	1809	1809	1809	0
592	20250331	095100	126825387	1809	1808	1809	1808	222
593	20250331	095000	126423846	1807	1807	1807	1807	124
594	20250331	094900	126199778	1807	1807	1807	1807	24
595	20250331	094800	126156410	1808	1808	1808	1808	0
596	20250331	094700	126156410	1808	1808	1808	1808	0
597	20250331	094600	126156410	1808	1808	1808	1808	0
598	20250331	094500	126156410	1808	1808	1808	1808	11
599	20250331	094400	126136522	1800	1800	1800	1800	306
600	20250331	094300	125585722	1798	1798	1798	1798	0
601	20250331	094200	125585722	1798	1798	1798	1798	252
602	20250331	094100	125132626	1800	1797	1800	1797	695
603	20250331	094000	123882745	1797	1796	1797	1796	7
604	20250331	093900	123870172	1797	1797	1797	1797	0
605	20250331	093800	123870172	1797	1797	1797	1797	0
606	20250331	093700	123870172	1797	1797	1797	1797	60
607	20250331	093600	123762352	1798	1786	1798	1786	597
608	20250331	093500	122694946	1785	1780	1785	1780	3267
609	20250331	093400	116866143	1777	1777	1777	1777	0
610	20250331	093300	116866143	1777	1777	1777	1777	136
611	20250331	093200	116624471	1778	1778	1778	1778	0
612	20250331	093100	116624471	1778	1778	1778	1778	0
613	20250331	093000	116624471	1778	1777	1778	1777	148
614	20250331	092900	116361391	1777	1777	1777	1777	0
615	20250331	092800	116361391	1777	1777	1777	1777	1
616	20250331	092700	116359614	1777	1777	1777	1777	0
617	20250331	092600	116359614	1777	1780	1785	1777	1479
618	20250331	092500	113727455	1780	1780	1780	1780	94
619	20250331	092400	113560135	1780	1780	1780	1780	1
620	20250331	092300	113558355	1780	1784	1784	1779	4
621	20250331	092200	113551233	1779	1785	1786	1779	532
622	20250331	092100	112603218	1785	1785	1785	1785	0
623	20250331	092000	112603218	1785	1785	1785	1785	167
624	20250331	091900	112305123	1795	1790	1795	1790	1133
625	20250331	091800	110273988	1790	1765	1790	1765	327
626	20250331	091700	109695628	1790	1789	1790	1789	830
627	20250331	091600	108210402	1792	1819	1831	1753	27838
628	20250331	091500	58354486	1831	1831	1831	1820	15
629	20250331	091400	58327032	1819	1837	1838	1819	8135
630	20250331	091300	43490021	1842	1841	1854	1824	5025
631	20250331	091200	34303787	1866	1866	1866	1866	20
632	20250331	091100	34266467	1866	1866	1866	1866	612
633	20250331	091000	33124475	1866	1866	1866	1866	0
634	20250331	090900	33124475	1866	1866	1866	1866	0
635	20250331	090800	33124475	1866	1866	1866	1866	133
636	20250331	090700	32876297	1922	1872	1925	1866	135
637	20250331	090600	32623686	1867	1867	1867	1867	223
638	20250331	090500	32207345	1867	1867	1867	1813	15133
639	20250331	090400	4287187	1867	1866	1867	1866	58
640	20250331	090300	4178958	1865	1964	1965	1865	159
641	20250331	090200	3879837	1865	1865	1865	1865	549
642	20250331	090100	2855952	1803	1803	1803	1803	0
643	20250331	090000	2855952	1803	1803	1803	1803	1584