KissMeData/239340/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	203600	54269318	1373	1373	1373	1373	2019
3	20250331	203500	54269318	1373	1373	1373	1373	0
4	20250331	203400	54269318	1373	1373	1373	1373	0
5	20250331	203300	54269318	1373	1373	1373	1373	0
6	20250331	203200	54269318	1373	1373	1373	1373	0
7	20250331	203100	54269318	1373	1373	1373	1373	0
8	20250331	203000	54269318	1373	1373	1373	1373	0
9	20250331	202900	54269318	1373	1373	1373	1373	0
10	20250331	202800	54269318	1373	1373	1373	1373	0
11	20250331	202700	54269318	1373	1373	1373	1373	0
12	20250331	202600	54269318	1373	1373	1373	1373	0
13	20250331	202500	54269318	1373	1373	1373	1373	0
14	20250331	202400	54269318	1373	1373	1373	1373	0
15	20250331	202300	54269318	1373	1373	1373	1373	0
16	20250331	202200	54269318	1373	1373	1373	1373	0
17	20250331	202100	54269318	1373	1373	1373	1373	0
18	20250331	202000	54269318	1373	1373	1373	1373	0
19	20250331	201900	54269318	1373	1373	1373	1373	0
20	20250331	201800	54269318	1373	1373	1373	1373	0
21	20250331	201700	54269318	1373	1373	1373	1373	0
22	20250331	201600	54269318	1373	1373	1373	1373	0
23	20250331	201500	54269318	1373	1373	1373	1373	0
24	20250331	201400	54269318	1373	1373	1373	1373	0
25	20250331	201300	54269318	1373	1373	1373	1373	0
26	20250331	201200	54269318	1373	1373	1373	1373	0
27	20250331	201100	54269318	1373	1373	1373	1373	0
28	20250331	201000	54269318	1373	1373	1373	1373	0
29	20250331	200900	54269318	1373	1373	1373	1373	0
30	20250331	200800	54269318	1373	1373	1373	1373	0
31	20250331	200700	54269318	1373	1373	1373	1373	0
32	20250331	200600	54269318	1373	1373	1373	1373	2019
33	20250331	200500	54269318	1373	1373	1373	1373	0
34	20250331	200400	54269318	1373	1373	1373	1373	0
35	20250331	200300	54269318	1373	1373	1373	1373	0
36	20250331	200200	54269318	1373	1373	1373	1373	0
37	20250331	200100	54269318	1373	1373	1373	1373	0
38	20250331	200000	54269318	1373	1373	1373	1373	0
39	20250331	195900	54269318	1373	1373	1373	1373	0
40	20250331	195800	54269318	1373	1373	1373	1373	0
41	20250331	195700	54269318	1373	1373	1373	1373	0
42	20250331	195600	54269318	1373	1373	1373	1373	0
43	20250331	195500	54269318	1373	1373	1373	1373	0
44	20250331	195400	54269318	1373	1373	1373	1373	0
45	20250331	195300	54269318	1373	1373	1373	1373	0
46	20250331	195200	54269318	1373	1373	1373	1373	0
47	20250331	195100	54269318	1373	1373	1373	1373	0
48	20250331	195000	54269318	1373	1373	1373	1373	0
49	20250331	194900	54269318	1373	1373	1373	1373	0
50	20250331	194800	54269318	1373	1373	1373	1373	0
51	20250331	194700	54269318	1373	1373	1373	1373	0
52	20250331	194600	54269318	1373	1373	1373	1373	0
53	20250331	194500	54269318	1373	1373	1373	1373	0
54	20250331	194400	54269318	1373	1373	1373	1373	0
55	20250331	194300	54269318	1373	1373	1373	1373	0
56	20250331	194200	54269318	1373	1373	1373	1373	0
57	20250331	194100	54269318	1373	1373	1373	1373	0
58	20250331	194000	54269318	1373	1373	1373	1373	0
59	20250331	193900	54269318	1373	1373	1373	1373	0
60	20250331	193800	54269318	1373	1373	1373	1373	0
61	20250331	193700	54269318	1373	1373	1373	1373	0
62	20250331	193600	54269318	1373	1373	1373	1373	2019
63	20250331	193500	54269318	1373	1373	1373	1373	0
64	20250331	193400	54269318	1373	1373	1373	1373	0
65	20250331	193300	54269318	1373	1373	1373	1373	0
66	20250331	193200	54269318	1373	1373	1373	1373	0
67	20250331	193100	54269318	1373	1373	1373	1373	0
68	20250331	193000	54269318	1373	1373	1373	1373	0
69	20250331	192900	54269318	1373	1373	1373	1373	0
70	20250331	192800	54269318	1373	1373	1373	1373	0
71	20250331	192700	54269318	1373	1373	1373	1373	0
72	20250331	192600	54269318	1373	1373	1373	1373	0
73	20250331	192500	54269318	1373	1373	1373	1373	0
74	20250331	192400	54269318	1373	1373	1373	1373	0
75	20250331	192300	54269318	1373	1373	1373	1373	0
76	20250331	192200	54269318	1373	1373	1373	1373	0
77	20250331	192100	54269318	1373	1373	1373	1373	0
78	20250331	192000	54269318	1373	1373	1373	1373	0
79	20250331	191900	54269318	1373	1373	1373	1373	0
80	20250331	191800	54269318	1373	1373	1373	1373	0
81	20250331	191700	54269318	1373	1373	1373	1373	0
82	20250331	191600	54269318	1373	1373	1373	1373	0
83	20250331	191500	54269318	1373	1373	1373	1373	0
84	20250331	191400	54269318	1373	1373	1373	1373	0
85	20250331	191300	54269318	1373	1373	1373	1373	0
86	20250331	191200	54269318	1373	1373	1373	1373	0
87	20250331	191100	54269318	1373	1373	1373	1373	0
88	20250331	191000	54269318	1373	1373	1373	1373	0
89	20250331	190900	54269318	1373	1373	1373	1373	0
90	20250331	190800	54269318	1373	1373	1373	1373	0
91	20250331	190700	54269318	1373	1373	1373	1373	0
92	20250331	190600	54269318	1373	1373	1373	1373	2019
93	20250331	190500	54269318	1373	1373	1373	1373	0
94	20250331	190400	54269318	1373	1373	1373	1373	0
95	20250331	190300	54269318	1373	1373	1373	1373	0
96	20250331	190200	54269318	1373	1373	1373	1373	0
97	20250331	190100	54269318	1373	1373	1373	1373	0
98	20250331	190000	54269318	1373	1373	1373	1373	0
99	20250331	185900	54269318	1373	1373	1373	1373	0
100	20250331	185800	54269318	1373	1373	1373	1373	0
101	20250331	185700	54269318	1373	1373	1373	1373	0
102	20250331	185600	54269318	1373	1373	1373	1373	0
103	20250331	185500	54269318	1373	1373	1373	1373	0
104	20250331	185400	54269318	1373	1373	1373	1373	0
105	20250331	185300	54269318	1373	1373	1373	1373	0
106	20250331	185200	54269318	1373	1373	1373	1373	0
107	20250331	185100	54269318	1373	1373	1373	1373	0
108	20250331	185000	54269318	1373	1373	1373	1373	0
109	20250331	184900	54269318	1373	1373	1373	1373	0
110	20250331	184800	54269318	1373	1373	1373	1373	0
111	20250331	184700	54269318	1373	1373	1373	1373	0
112	20250331	184600	54269318	1373	1373	1373	1373	0
113	20250331	184500	54269318	1373	1373	1373	1373	0
114	20250331	184400	54269318	1373	1373	1373	1373	0
115	20250331	184300	54269318	1373	1373	1373	1373	0
116	20250331	184200	54269318	1373	1373	1373	1373	0
117	20250331	184100	54269318	1373	1373	1373	1373	0
118	20250331	184000	54269318	1373	1373	1373	1373	0
119	20250331	183900	54269318	1373	1373	1373	1373	0
120	20250331	183800	54269318	1373	1373	1373	1373	0
121	20250331	183700	54269318	1373	1373	1373	1373	0
122	20250331	183600	54269318	1373	1373	1373	1373	2019
123	20250331	183500	54269318	1373	1373	1373	1373	0
124	20250331	183400	54269318	1373	1373	1373	1373	0
125	20250331	183300	54269318	1373	1373	1373	1373	0
126	20250331	183200	54269318	1373	1373	1373	1373	0
127	20250331	183100	54269318	1373	1373	1373	1373	0
128	20250331	183000	54269318	1373	1373	1373	1373	0
129	20250331	182900	54269318	1373	1373	1373	1373	0
130	20250331	182800	54269318	1373	1373	1373	1373	0
131	20250331	182700	54269318	1373	1373	1373	1373	0
132	20250331	182600	54269318	1373	1373	1373	1373	0
133	20250331	182500	54269318	1373	1373	1373	1373	0
134	20250331	182400	54269318	1373	1373	1373	1373	0
135	20250331	182300	54269318	1373	1373	1373	1373	0
136	20250331	182200	54269318	1373	1373	1373	1373	0
137	20250331	182100	54269318	1373	1373	1373	1373	0
138	20250331	182000	54269318	1373	1373	1373	1373	0
139	20250331	181900	54269318	1373	1373	1373	1373	0
140	20250331	181800	54269318	1373	1373	1373	1373	0
141	20250331	181700	54269318	1373	1373	1373	1373	0
142	20250331	181600	54269318	1373	1373	1373	1373	0
143	20250331	181500	54269318	1373	1373	1373	1373	0
144	20250331	181400	54269318	1373	1373	1373	1373	0
145	20250331	181300	54269318	1373	1373	1373	1373	0
146	20250331	181200	54269318	1373	1373	1373	1373	0
147	20250331	181100	54269318	1373	1373	1373	1373	0
148	20250331	181000	54269318	1373	1373	1373	1373	0
149	20250331	180900	54269318	1373	1373	1373	1373	0
150	20250331	180800	54269318	1373	1373	1373	1373	0
151	20250331	180700	54269318	1373	1373	1373	1373	0
152	20250331	180600	54269318	1373	1373	1373	1373	2019
153	20250331	180500	54269318	1373	1373	1373	1373	0
154	20250331	180400	54269318	1373	1373	1373	1373	0
155	20250331	180300	54269318	1373	1373	1373	1373	0
156	20250331	180200	54269318	1373	1373	1373	1373	0
157	20250331	180100	54269318	1373	1373	1373	1373	0
158	20250331	180000	54269318	1373	1373	1373	1373	0
159	20250331	175900	54269318	1373	1373	1373	1373	0
160	20250331	175800	54269318	1373	1373	1373	1373	0
161	20250331	175700	54269318	1373	1373	1373	1373	0
162	20250331	175600	54269318	1373	1373	1373	1373	0
163	20250331	175500	54269318	1373	1373	1373	1373	0
164	20250331	175400	54269318	1373	1373	1373	1373	0
165	20250331	175300	54269318	1373	1373	1373	1373	0
166	20250331	175200	54269318	1373	1373	1373	1373	0
167	20250331	175100	54269318	1373	1373	1373	1373	0
168	20250331	175000	54269318	1373	1373	1373	1373	0
169	20250331	174900	54269318	1373	1373	1373	1373	0
170	20250331	174800	54269318	1373	1373	1373	1373	0
171	20250331	174700	54269318	1373	1373	1373	1373	0
172	20250331	174600	54269318	1373	1373	1373	1373	0
173	20250331	174500	54269318	1373	1373	1373	1373	0
174	20250331	174400	54269318	1373	1373	1373	1373	0
175	20250331	174300	54269318	1373	1373	1373	1373	0
176	20250331	174200	54269318	1373	1373	1373	1373	0
177	20250331	174100	54269318	1373	1373	1373	1373	0
178	20250331	174000	54269318	1373	1373	1373	1373	0
179	20250331	173900	54269318	1373	1373	1373	1373	0
180	20250331	173800	54269318	1373	1373	1373	1373	0
181	20250331	173700	54269318	1373	1373	1373	1373	0
182	20250331	173600	54269318	1373	1373	1373	1373	2019
183	20250331	173500	54269318	1373	1373	1373	1373	0
184	20250331	173400	54269318	1373	1373	1373	1373	0
185	20250331	173300	54269318	1373	1373	1373	1373	0
186	20250331	173200	54269318	1373	1373	1373	1373	0
187	20250331	173100	54269318	1373	1373	1373	1373	0
188	20250331	173000	54269318	1373	1373	1373	1373	0
189	20250331	172900	54269318	1373	1373	1373	1373	0
190	20250331	172800	54269318	1373	1373	1373	1373	0
191	20250331	172700	54269318	1373	1373	1373	1373	0
192	20250331	172600	54269318	1373	1373	1373	1373	0
193	20250331	172500	54269318	1373	1373	1373	1373	0
194	20250331	172400	54269318	1373	1373	1373	1373	0
195	20250331	172300	54269318	1373	1373	1373	1373	0
196	20250331	172200	54269318	1373	1373	1373	1373	0
197	20250331	172100	54269318	1373	1373	1373	1373	0
198	20250331	172000	54269318	1373	1373	1373	1373	0
199	20250331	171900	54269318	1373	1373	1373	1373	0
200	20250331	171800	54269318	1373	1373	1373	1373	0
201	20250331	171700	54269318	1373	1373	1373	1373	0
202	20250331	171600	54269318	1373	1373	1373	1373	0
203	20250331	171500	54269318	1373	1373	1373	1373	0
204	20250331	171400	54269318	1373	1373	1373	1373	0
205	20250331	171300	54269318	1373	1373	1373	1373	0
206	20250331	171200	54269318	1373	1373	1373	1373	0
207	20250331	171100	54269318	1373	1373	1373	1373	0
208	20250331	171000	54269318	1373	1373	1373	1373	0
209	20250331	170900	54269318	1373	1373	1373	1373	0
210	20250331	170800	54269318	1373	1373	1373	1373	0
211	20250331	170700	54269318	1373	1373	1373	1373	0
212	20250331	170600	54269318	1373	1373	1373	1373	2019
213	20250331	170500	54269318	1373	1373	1373	1373	0
214	20250331	170400	54269318	1373	1373	1373	1373	0
215	20250331	170300	54269318	1373	1373	1373	1373	0
216	20250331	170200	54269318	1373	1373	1373	1373	0
217	20250331	170100	54269318	1373	1373	1373	1373	0
218	20250331	170000	54269318	1373	1373	1373	1373	0
219	20250331	165900	54269318	1373	1373	1373	1373	0
220	20250331	165800	54269318	1373	1373	1373	1373	0
221	20250331	165700	54269318	1373	1373	1373	1373	0
222	20250331	165600	54269318	1373	1373	1373	1373	0
223	20250331	165500	54269318	1373	1373	1373	1373	0
224	20250331	165400	54269318	1373	1373	1373	1373	0
225	20250331	165300	54269318	1373	1373	1373	1373	0
226	20250331	165200	54269318	1373	1373	1373	1373	0
227	20250331	165100	54269318	1373	1373	1373	1373	0
228	20250331	165000	54269318	1373	1373	1373	1373	0
229	20250331	164900	54269318	1373	1373	1373	1373	0
230	20250331	164800	54269318	1373	1373	1373	1373	0
231	20250331	164700	54269318	1373	1373	1373	1373	0
232	20250331	164600	54269318	1373	1373	1373	1373	0
233	20250331	164500	54269318	1373	1373	1373	1373	0
234	20250331	164400	54269318	1373	1373	1373	1373	0
235	20250331	164300	54269318	1373	1373	1373	1373	0
236	20250331	164200	54269318	1373	1373	1373	1373	0
237	20250331	164100	54269318	1373	1373	1373	1373	0
238	20250331	164000	54269318	1373	1373	1373	1373	0
239	20250331	163900	54269318	1373	1373	1373	1373	0
240	20250331	163800	54269318	1373	1373	1373	1373	0
241	20250331	163700	54269318	1373	1373	1373	1373	0
242	20250331	163600	54269318	1373	1373	1373	1373	2019
243	20250331	163500	54269318	1373	1373	1373	1373	0
244	20250331	163400	54269318	1373	1373	1373	1373	0
245	20250331	163300	54269318	1373	1373	1373	1373	0
246	20250331	163200	54269318	1373	1373	1373	1373	0
247	20250331	163100	54269318	1373	1373	1373	1373	0
248	20250331	163000	54269318	1373	1373	1373	1373	0
249	20250331	162900	54269318	1373	1373	1373	1373	0
250	20250331	162800	54269318	1373	1373	1373	1373	0
251	20250331	162700	54269318	1373	1373	1373	1373	0
252	20250331	162600	54269318	1373	1373	1373	1373	0
253	20250331	162500	54269318	1373	1373	1373	1373	0
254	20250331	162400	54269318	1373	1373	1373	1373	0
255	20250331	162300	54269318	1373	1373	1373	1373	0
256	20250331	162200	54269318	1373	1373	1373	1373	0
257	20250331	162100	54269318	1373	1373	1373	1373	0
258	20250331	162000	54269318	1373	1373	1373	1373	0
259	20250331	161900	54269318	1373	1373	1373	1373	0
260	20250331	161800	54269318	1373	1373	1373	1373	0
261	20250331	161700	54269318	1373	1373	1373	1373	0
262	20250331	161600	54269318	1373	1373	1373	1373	0
263	20250331	161500	54269318	1373	1373	1373	1373	0
264	20250331	161400	54269318	1373	1373	1373	1373	0
265	20250331	161300	54269318	1373	1373	1373	1373	0
266	20250331	161200	54269318	1373	1373	1373	1373	0
267	20250331	161100	54269318	1373	1373	1373	1373	0
268	20250331	161000	54269318	1373	1373	1373	1373	0
269	20250331	160900	54269318	1373	1373	1373	1373	0
270	20250331	160800	54269318	1373	1373	1373	1373	0
271	20250331	160700	54269318	1373	1373	1373	1373	0
272	20250331	160600	54269318	1373	1373	1373	1373	2019
273	20250331	160500	54269318	1373	1373	1373	1373	0
274	20250331	160400	54269318	1373	1373	1373	1373	0
275	20250331	160300	54269318	1373	1373	1373	1373	0
276	20250331	160200	54269318	1373	1373	1373	1373	0
277	20250331	160100	54269318	1373	1373	1373	1373	0
278	20250331	160000	54269318	1373	1373	1373	1373	0
279	20250331	155900	54269318	1373	1373	1373	1373	0
280	20250331	155800	54269318	1373	1373	1373	1373	0
281	20250331	155700	54269318	1373	1373	1373	1373	0
282	20250331	155600	54269318	1373	1373	1373	1373	0
283	20250331	155500	54269318	1373	1373	1373	1373	0
284	20250331	155400	54269318	1373	1373	1373	1373	0
285	20250331	155300	54269318	1373	1373	1373	1373	0
286	20250331	155200	54269318	1373	1373	1373	1373	0
287	20250331	155100	54269318	1373	1373	1373	1373	0
288	20250331	155000	54269318	1373	1373	1373	1373	0
289	20250331	154900	54269318	1373	1373	1373	1373	0
290	20250331	154800	54269318	1373	1373	1373	1373	0
291	20250331	154700	54269318	1373	1373	1373	1373	0
292	20250331	154600	54269318	1373	1373	1373	1373	0
293	20250331	154500	54269318	1373	1373	1373	1373	0
294	20250331	154400	54269318	1373	1373	1373	1373	0
295	20250331	154300	54269318	1373	1373	1373	1373	0
296	20250331	154200	54269318	1373	1373	1373	1373	0
297	20250331	154100	54269318	1373	1373	1373	1373	0
298	20250331	154000	54269318	1373	1373	1373	1373	0
299	20250331	153900	54269318	1373	1373	1373	1373	0
300	20250331	153800	54269318	1373	1373	1373	1373	0
301	20250331	153700	54269318	1373	1373	1373	1373	0
302	20250331	153600	54269318	1373	1373	1373	1373	2019
303	20250331	153500	54269318	1373	1373	1373	1373	0
304	20250331	153400	54269318	1373	1373	1373	1373	0
305	20250331	153300	54269318	1373	1373	1373	1373	0
306	20250331	153200	54269318	1373	1373	1373	1373	0
307	20250331	153100	54269318	1373	1373	1373	1373	0
308	20250331	153000	54269318	1373	1373	1373	1373	2019
309	20250331	152900	51497231	1347	1347	1347	1347	0
310	20250331	152800	51497231	1347	1347	1347	1347	0
311	20250331	152700	51497231	1347	1347	1347	1347	0
312	20250331	152600	51497231	1347	1347	1347	1347	0
313	20250331	152500	51497231	1347	1347	1347	1347	0
314	20250331	152400	51497231	1347	1347	1347	1347	0
315	20250331	152300	51497231	1347	1347	1347	1347	0
316	20250331	152200	51497231	1347	1347	1347	1347	0
317	20250331	152100	51497231	1347	1347	1347	1347	0
318	20250331	152000	51497231	1347	1347	1347	1347	0
319	20250331	151900	51497231	1347	1347	1347	1347	67
320	20250331	151800	51406982	1347	1347	1347	1347	0
321	20250331	151700	51406982	1347	1347	1347	1347	0
322	20250331	151600	51406982	1347	1347	1347	1347	0
323	20250331	151500	51406982	1347	1347	1347	1347	303
324	20250331	151400	50998841	1366	1366	1366	1366	0
325	20250331	151300	50998841	1366	1366	1366	1366	0
326	20250331	151200	50998841	1366	1366	1366	1366	0
327	20250331	151100	50998841	1366	1366	1366	1366	0
328	20250331	151000	50998841	1366	1348	1366	1346	2417
329	20250331	150900	47733964	1348	1349	1349	1348	57
330	20250331	150800	47657078	1349	1349	1349	1349	0
331	20250331	150700	47657078	1349	1349	1349	1349	18
332	20250331	150600	47632796	1349	1349	1349	1349	0
333	20250331	150500	47632796	1349	1349	1349	1349	0
334	20250331	150400	47632796	1349	1349	1349	1349	0
335	20250331	150300	47632796	1349	1349	1349	1349	0
336	20250331	150200	47632796	1349	1349	1349	1349	50
337	20250331	150100	47565346	1347	1347	1347	1347	3
338	20250331	150000	47561305	1347	1347	1347	1347	17
339	20250331	145900	47538406	1347	1347	1347	1347	0
340	20250331	145800	47538406	1347	1347	1347	1347	0
341	20250331	145700	47538406	1347	1347	1347	1347	0
342	20250331	145600	47538406	1347	1347	1347	1347	0
343	20250331	145500	47538406	1347	1347	1347	1347	1
344	20250331	145400	47537059	1349	1346	1349	1346	736
345	20250331	145300	46545323	1346	1346	1346	1346	0
346	20250331	145200	46545323	1346	1346	1346	1346	0
347	20250331	145100	46545323	1346	1346	1346	1346	0
348	20250331	145000	46545323	1346	1346	1346	1346	0
349	20250331	144900	46545323	1346	1346	1346	1346	0
350	20250331	144800	46545323	1346	1346	1346	1346	0
351	20250331	144700	46545323	1346	1346	1346	1346	104
352	20250331	144600	46405339	1346	1346	1346	1346	0
353	20250331	144500	46405339	1346	1346	1346	1346	1
354	20250331	144400	46403993	1346	1346	1346	1346	0
355	20250331	144300	46403993	1346	1346	1346	1346	0
356	20250331	144200	46403993	1346	1346	1346	1346	1
357	20250331	144100	46402647	1350	1350	1350	1350	0
358	20250331	144000	46402647	1350	1350	1350	1350	0
359	20250331	143900	46402647	1350	1350	1350	1350	0
360	20250331	143800	46402647	1350	1350	1350	1350	0
361	20250331	143700	46402647	1350	1350	1350	1350	0
362	20250331	143600	46402647	1350	1350	1350	1350	0
363	20250331	143500	46402647	1350	1350	1350	1350	0
364	20250331	143400	46402647	1350	1350	1350	1350	1
365	20250331	143300	46401297	1353	1353	1353	1353	0
366	20250331	143200	46401297	1353	1353	1353	1353	0
367	20250331	143100	46401297	1353	1353	1353	1353	0
368	20250331	143000	46401297	1353	1353	1353	1353	0
369	20250331	142900	46401297	1353	1353	1353	1353	0
370	20250331	142800	46401297	1353	1353	1353	1353	0
371	20250331	142700	46401297	1353	1353	1353	1353	41
372	20250331	142600	46345824	1354	1354	1354	1354	500
373	20250331	142500	45668824	1354	1354	1354	1354	0
374	20250331	142400	45668824	1354	1354	1354	1354	1
375	20250331	142300	45667470	1346	1346	1346	1346	1
376	20250331	142200	45666124	1346	1346	1346	1346	0
377	20250331	142100	45666124	1346	1346	1346	1346	0
378	20250331	142000	45666124	1346	1346	1346	1346	0
379	20250331	141900	45666124	1346	1346	1346	1346	0
380	20250331	141800	45666124	1346	1346	1346	1346	0
381	20250331	141700	45666124	1346	1346	1346	1346	0
382	20250331	141600	45666124	1346	1346	1346	1346	0
383	20250331	141500	45666124	1346	1347	1347	1346	2
384	20250331	141400	45663431	1346	1346	1346	1346	0
385	20250331	141300	45663431	1346	1346	1346	1346	0
386	20250331	141200	45663431	1346	1346	1346	1346	0
387	20250331	141100	45663431	1346	1346	1346	1346	0
388	20250331	141000	45663431	1346	1346	1346	1346	0
389	20250331	140900	45663431	1346	1346	1346	1346	0
390	20250331	140800	45663431	1346	1346	1346	1346	0
391	20250331	140700	45663431	1346	1346	1346	1346	0
392	20250331	140600	45663431	1346	1348	1348	1346	278
393	20250331	140500	45288984	1348	1348	1348	1348	0
394	20250331	140400	45288984	1348	1348	1348	1348	0
395	20250331	140300	45288984	1348	1349	1349	1348	22
396	20250331	140200	45259307	1349	1349	1349	1349	57
397	20250331	140100	45182414	1350	1350	1350	1350	1146
398	20250331	140000	43635314	1350	1350	1350	1350	5
399	20250331	135900	43628564	1350	1350	1350	1350	0
400	20250331	135800	43628564	1350	1350	1350	1350	0
401	20250331	135700	43628564	1350	1350	1350	1350	216
402	20250331	135600	43336964	1351	1351	1351	1351	0
403	20250331	135500	43336964	1351	1351	1351	1351	0
404	20250331	135400	43336964	1351	1351	1351	1351	0
405	20250331	135300	43336964	1351	1351	1351	1351	0
406	20250331	135200	43336964	1351	1351	1351	1351	2
407	20250331	135100	43334262	1350	1351	1351	1350	867
408	20250331	135000	42163161	1354	1354	1354	1354	20
409	20250331	134900	42136081	1351	1351	1351	1351	0
410	20250331	134800	42136081	1351	1351	1351	1351	0
411	20250331	134700	42136081	1351	1351	1351	1351	0
412	20250331	134600	42136081	1351	1351	1351	1351	0
413	20250331	134500	42136081	1351	1351	1351	1351	0
414	20250331	134400	42136081	1351	1351	1351	1351	0
415	20250331	134300	42136081	1351	1351	1351	1351	407
416	20250331	134200	41586224	1350	1350	1350	1350	0
417	20250331	134100	41586224	1350	1350	1350	1350	0
418	20250331	134000	41586224	1350	1350	1350	1350	0
419	20250331	133900	41586224	1350	1350	1350	1350	0
420	20250331	133800	41586224	1350	1350	1350	1350	0
421	20250331	133700	41586224	1350	1350	1350	1350	0
422	20250331	133600	41586224	1350	1350	1350	1350	0
423	20250331	133500	41586224	1350	1350	1350	1350	0
424	20250331	133400	41586224	1350	1350	1350	1350	0
425	20250331	133300	41586224	1350	1350	1350	1350	0
426	20250331	133200	41586224	1350	1350	1350	1350	0
427	20250331	133100	41586224	1350	1350	1350	1350	0
428	20250331	133000	41586224	1350	1350	1350	1350	0
429	20250331	132900	41586224	1350	1350	1350	1350	0
430	20250331	132800	41586224	1350	1350	1350	1350	0
431	20250331	132700	41586224	1350	1350	1350	1350	0
432	20250331	132600	41586224	1350	1350	1350	1350	0
433	20250331	132500	41586224	1350	1352	1352	1350	201
434	20250331	132400	41314688	1352	1352	1352	1352	0
435	20250331	132300	41314688	1352	1352	1352	1352	0
436	20250331	132200	41314688	1352	1352	1352	1352	0
437	20250331	132100	41314688	1352	1352	1352	1352	0
438	20250331	132000	41314688	1352	1352	1352	1352	37
439	20250331	131900	41264664	1352	1352	1352	1352	0
440	20250331	131800	41264664	1352	1352	1352	1352	1
441	20250331	131700	41263312	1353	1353	1353	1353	0
442	20250331	131600	41263312	1353	1353	1353	1353	2
443	20250331	131500	41260606	1355	1359	1359	1355	1706
444	20250331	131400	38943002	1359	1359	1359	1359	0
445	20250331	131300	38943002	1359	1359	1359	1359	0
446	20250331	131200	38943002	1359	1359	1359	1359	0
447	20250331	131100	38943002	1359	1359	1359	1359	0
448	20250331	131000	38943002	1359	1359	1359	1359	0
449	20250331	130900	38943002	1359	1359	1359	1359	509
450	20250331	130800	38251271	1368	1368	1368	1368	0
451	20250331	130700	38251271	1368	1368	1368	1368	0
452	20250331	130600	38251271	1368	1368	1368	1368	0
453	20250331	130500	38251271	1368	1368	1368	1368	0
454	20250331	130400	38251271	1368	1368	1368	1368	0
455	20250331	130300	38251271	1368	1368	1368	1368	0
456	20250331	130200	38251271	1368	1368	1368	1368	0
457	20250331	130100	38251271	1368	1368	1368	1368	1
458	20250331	130000	38249903	1360	1360	1360	1360	0
459	20250331	125900	38249903	1360	1360	1360	1360	20
460	20250331	125800	38222703	1359	1359	1359	1359	0
461	20250331	125700	38222703	1359	1359	1359	1359	0
462	20250331	125600	38222703	1359	1360	1360	1359	115
463	20250331	125500	38066318	1361	1361	1361	1361	0
464	20250331	125400	38066318	1361	1361	1361	1361	0
465	20250331	125300	38066318	1361	1361	1361	1361	0
466	20250331	125200	38066318	1361	1361	1361	1361	0
467	20250331	125100	38066318	1361	1361	1361	1361	0
468	20250331	125000	38066318	1361	1361	1361	1361	0
469	20250331	124900	38066318	1361	1361	1361	1361	191
470	20250331	124800	37806367	1361	1361	1361	1361	0
471	20250331	124700	37806367	1361	1361	1361	1361	0
472	20250331	124600	37806367	1361	1361	1361	1361	0
473	20250331	124500	37806367	1361	1361	1361	1361	0
474	20250331	124400	37806367	1361	1361	1361	1361	1
475	20250331	124300	37805006	1360	1360	1360	1360	0
476	20250331	124200	37805006	1360	1361	1361	1360	374
477	20250331	124100	37296285	1361	1361	1361	1361	0
478	20250331	124000	37296285	1361	1361	1361	1361	0
479	20250331	123900	37296285	1361	1361	1361	1361	0
480	20250331	123800	37296285	1361	1361	1361	1361	663
481	20250331	123700	36393942	1361	1361	1361	1361	0
482	20250331	123600	36393942	1361	1361	1361	1361	0
483	20250331	123500	36393942	1361	1361	1361	1361	0
484	20250331	123400	36393942	1361	1361	1361	1361	0
485	20250331	123300	36393942	1361	1361	1361	1361	0
486	20250331	123200	36393942	1361	1361	1361	1361	0
487	20250331	123100	36393942	1361	1361	1361	1361	0
488	20250331	123000	36393942	1361	1361	1361	1361	0
489	20250331	122900	36393942	1361	1361	1361	1361	167
490	20250331	122800	36166655	1361	1361	1361	1361	28
491	20250331	122700	36128547	1361	1361	1361	1361	0
492	20250331	122600	36128547	1361	1361	1361	1361	0
493	20250331	122500	36128547	1361	1361	1361	1361	0
494	20250331	122400	36128547	1361	1361	1361	1361	0
495	20250331	122300	36128547	1361	1362	1362	1361	100
496	20250331	122200	35992442	1361	1361	1361	1361	0
497	20250331	122100	35992442	1361	1361	1361	1361	0
498	20250331	122000	35992442	1361	1361	1361	1361	0
499	20250331	121900	35992442	1361	1361	1361	1361	0
500	20250331	121800	35992442	1361	1361	1361	1361	0
501	20250331	121700	35992442	1361	1361	1361	1361	0
502	20250331	121600	35992442	1361	1361	1361	1361	81
503	20250331	121500	35882201	1361	1362	1362	1361	14
504	20250331	121400	35863140	1373	1373	1373	1373	0
505	20250331	121300	35863140	1373	1373	1373	1373	0
506	20250331	121200	35863140	1373	1373	1373	1373	0
507	20250331	121100	35863140	1373	1373	1373	1373	0
508	20250331	121000	35863140	1373	1373	1373	1373	0
509	20250331	120900	35863140	1373	1373	1373	1373	0
510	20250331	120800	35863140	1373	1373	1373	1373	0
511	20250331	120700	35863140	1373	1373	1373	1373	0
512	20250331	120600	35863140	1373	1373	1373	1373	0
513	20250331	120500	35863140	1373	1373	1373	1373	0
514	20250331	120400	35863140	1373	1373	1373	1373	0
515	20250331	120300	35863140	1373	1373	1373	1373	47
516	20250331	120200	35798609	1373	1373	1373	1373	53
517	20250331	120100	35725840	1373	1373	1373	1373	0
518	20250331	120000	35725840	1373	1373	1373	1373	0
519	20250331	115900	35725840	1373	1373	1373	1373	0
520	20250331	115800	35725840	1373	1373	1373	1373	74
521	20250331	115700	35624238	1373	1371	1373	1371	32
522	20250331	115600	35580320	1367	1367	1367	1367	76
523	20250331	115500	35476428	1357	1357	1357	1357	0
524	20250331	115400	35476428	1357	1357	1357	1357	0
525	20250331	115300	35476428	1357	1357	1357	1357	19
526	20250331	115200	35450645	1356	1363	1363	1356	865
527	20250331	115100	34274032	1365	1365	1365	1365	0
528	20250331	115000	34274032	1365	1365	1365	1365	0
529	20250331	114900	34274032	1365	1365	1365	1365	20
530	20250331	114800	34246732	1368	1368	1368	1368	0
531	20250331	114700	34246732	1368	1368	1368	1368	0
532	20250331	114600	34246732	1368	1368	1368	1368	0
533	20250331	114500	34246732	1368	1368	1368	1368	0
534	20250331	114400	34246732	1368	1368	1368	1368	0
535	20250331	114300	34246732	1368	1368	1368	1368	0
536	20250331	114200	34246732	1368	1368	1368	1368	0
537	20250331	114100	34246732	1368	1368	1368	1368	0
538	20250331	114000	34246732	1368	1368	1368	1368	0
539	20250331	113900	34246732	1368	1368	1368	1368	0
540	20250331	113800	34246732	1368	1368	1368	1368	0
541	20250331	113700	34246732	1368	1368	1368	1368	0
542	20250331	113600	34246732	1368	1368	1368	1368	1
543	20250331	113500	34245364	1363	1363	1363	1363	0
544	20250331	113400	34245364	1363	1368	1368	1363	105
545	20250331	113300	34101749	1369	1369	1369	1369	0
546	20250331	113200	34101749	1369	1369	1369	1369	0
547	20250331	113100	34101749	1369	1369	1369	1369	0
548	20250331	113000	34101749	1369	1369	1369	1369	0
549	20250331	112900	34101749	1369	1369	1369	1369	0
550	20250331	112800	34101749	1369	1369	1369	1369	0
551	20250331	112700	34101749	1369	1369	1369	1369	0
552	20250331	112600	34101749	1369	1369	1369	1369	0
553	20250331	112500	34101749	1369	1369	1369	1369	35
554	20250331	112400	34053834	1371	1371	1371	1371	0
555	20250331	112300	34053834	1371	1371	1371	1371	0
556	20250331	112200	34053834	1371	1371	1371	1371	0
557	20250331	112100	34053834	1371	1371	1371	1371	10
558	20250331	112000	34040124	1373	1373	1373	1373	0
559	20250331	111900	34040124	1373	1373	1373	1373	0
560	20250331	111800	34040124	1373	1373	1373	1373	0
561	20250331	111700	34040124	1373	1373	1373	1373	0
562	20250331	111600	34040124	1373	1373	1373	1373	0
563	20250331	111500	34040124	1373	1373	1373	1373	0
564	20250331	111400	34040124	1373	1373	1373	1373	0
565	20250331	111300	34040124	1373	1373	1373	1373	0
566	20250331	111200	34040124	1373	1373	1373	1373	0
567	20250331	111100	34040124	1373	1373	1373	1373	0
568	20250331	111000	34040124	1373	1373	1373	1373	0
569	20250331	110900	34040124	1373	1373	1373	1373	0
570	20250331	110800	34040124	1373	1373	1373	1373	2
571	20250331	110700	34037378	1373	1373	1373	1373	0
572	20250331	110600	34037378	1373	1373	1373	1373	0
573	20250331	110500	34037378	1373	1373	1373	1373	0
574	20250331	110400	34037378	1373	1373	1373	1373	0
575	20250331	110300	34037378	1373	1373	1373	1373	0
576	20250331	110200	34037378	1373	1373	1373	1373	0
577	20250331	110100	34037378	1373	1373	1373	1373	0
578	20250331	110000	34037378	1373	1373	1373	1373	0
579	20250331	105900	34037378	1373	1373	1373	1373	0
580	20250331	105800	34037378	1373	1373	1373	1373	0
581	20250331	105700	34037378	1373	1373	1373	1373	0
582	20250331	105600	34037378	1373	1373	1373	1373	0
583	20250331	105500	34037378	1373	1373	1373	1373	0
584	20250331	105400	34037378	1373	1373	1373	1373	0
585	20250331	105300	34037378	1373	1373	1373	1373	1
586	20250331	105200	34036005	1361	1361	1361	1361	0
587	20250331	105100	34036005	1361	1361	1361	1361	0
588	20250331	105000	34036005	1361	1361	1361	1361	0
589	20250331	104900	34036005	1361	1361	1361	1361	0
590	20250331	104800	34036005	1361	1361	1361	1361	0
591	20250331	104700	34036005	1361	1361	1361	1361	0
592	20250331	104600	34036005	1361	1362	1362	1361	299
593	20250331	104500	33628837	1362	1362	1362	1362	0
594	20250331	104400	33628837	1362	1362	1362	1362	1297
595	20250331	104300	31862323	1373	1373	1373	1373	1
596	20250331	104200	31860950	1362	1362	1362	1362	0
597	20250331	104100	31860950	1362	1362	1362	1362	0
598	20250331	104000	31860950	1362	1362	1362	1362	0
599	20250331	103900	31860950	1362	1363	1363	1362	885
600	20250331	103800	30655571	1375	1375	1375	1375	0
601	20250331	103700	30655571	1375	1375	1375	1375	0
602	20250331	103600	30655571	1375	1375	1375	1375	0
603	20250331	103500	30655571	1375	1375	1375	1375	0
604	20250331	103400	30655571	1375	1375	1375	1375	0
605	20250331	103300	30655571	1375	1375	1375	1375	0
606	20250331	103200	30655571	1375	1374	1375	1374	3
607	20250331	103100	30651448	1370	1370	1370	1370	0
608	20250331	103000	30651448	1370	1370	1370	1370	0
609	20250331	102900	30651448	1370	1370	1370	1370	0
610	20250331	102800	30651448	1370	1372	1372	1370	2
611	20250331	102700	30648706	1375	1375	1375	1375	0
612	20250331	102600	30648706	1375	1375	1375	1375	500
613	20250331	102500	29961206	1370	1370	1370	1370	0
614	20250331	102400	29961206	1370	1370	1370	1370	0
615	20250331	102300	29961206	1370	1370	1370	1370	0
616	20250331	102200	29961206	1370	1370	1370	1370	0
617	20250331	102100	29961206	1370	1370	1370	1370	0
618	20250331	102000	29961206	1370	1370	1370	1370	0
619	20250331	101900	29961206	1370	1370	1370	1370	13
620	20250331	101800	29943396	1366	1366	1366	1366	0
621	20250331	101700	29943396	1366	1366	1366	1366	1
622	20250331	101600	29942030	1370	1370	1370	1370	0
623	20250331	101500	29942030	1370	1370	1370	1370	0
624	20250331	101400	29942030	1370	1370	1370	1370	0
625	20250331	101300	29942030	1370	1370	1370	1370	0
626	20250331	101200	29942030	1370	1370	1370	1370	0
627	20250331	101100	29942030	1370	1370	1370	1370	0
628	20250331	101000	29942030	1370	1370	1370	1370	187
629	20250331	100900	29685840	1370	1370	1370	1370	0
630	20250331	100800	29685840	1370	1370	1370	1370	13
631	20250331	100700	29668030	1375	1375	1375	1375	0
632	20250331	100600	29668030	1375	1375	1375	1375	0
633	20250331	100500	29668030	1375	1375	1375	1375	0
634	20250331	100400	29668030	1375	1375	1375	1375	0
635	20250331	100300	29668030	1375	1375	1375	1375	0
636	20250331	100200	29668030	1375	1375	1375	1375	0
637	20250331	100100	29668030	1375	1375	1375	1375	1
638	20250331	100000	29666655	1375	1375	1375	1375	0
639	20250331	095900	29666655	1375	1375	1375	1375	100
640	20250331	095800	29529155	1370	1370	1370	1370	1
641	20250331	095700	29527785	1375	1375	1375	1375	0
642	20250331	095600	29527785	1375	1375	1375	1375	0
643	20250331	095500	29527785	1375	1375	1375	1375	0
644	20250331	095400	29527785	1375	1375	1375	1375	0
645	20250331	095300	29527785	1375	1375	1375	1375	3
646	20250331	095200	29523660	1374	1374	1374	1374	0
647	20250331	095100	29523660	1374	1373	1374	1373	4
648	20250331	095000	29518167	1373	1373	1373	1373	1
649	20250331	094900	29516794	1374	1362	1374	1361	41
650	20250331	094800	29460979	1374	1374	1374	1374	0
651	20250331	094700	29460979	1374	1374	1374	1374	0
652	20250331	094600	29460979	1374	1374	1374	1374	0
653	20250331	094500	29460979	1374	1374	1374	1374	0
654	20250331	094400	29460979	1374	1374	1374	1374	0
655	20250331	094300	29460979	1374	1374	1374	1374	1
656	20250331	094200	29459605	1362	1366	1375	1362	4072
657	20250331	094100	23882699	1374	1374	1374	1374	0
658	20250331	094000	23882699	1374	1374	1374	1374	0
659	20250331	093900	23882699	1374	1374	1374	1374	0
660	20250331	093800	23882699	1374	1374	1374	1374	0
661	20250331	093700	23882699	1374	1375	1375	1374	1500
662	20250331	093600	21820699	1375	1375	1375	1375	0
663	20250331	093500	21820699	1375	1375	1375	1375	0
664	20250331	093400	21820699	1375	1375	1375	1375	0
665	20250331	093300	21820699	1375	1375	1375	1375	0
666	20250331	093200	21820699	1375	1375	1375	1375	0
667	20250331	093100	21820699	1375	1369	1375	1369	600
668	20250331	093000	20996609	1361	1361	1361	1361	0
669	20250331	092900	20996609	1361	1361	1361	1361	0
670	20250331	092800	20996609	1361	1363	1363	1361	1952
671	20250331	092700	18338186	1362	1362	1362	1362	0
672	20250331	092600	18338186	1362	1362	1362	1362	50
673	20250331	092500	18270086	1362	1371	1371	1362	2098
674	20250331	092400	15400562	1371	1371	1371	1371	1
675	20250331	092300	15399191	1376	1376	1376	1376	0
676	20250331	092200	15399191	1376	1376	1376	1376	100
677	20250331	092100	15261591	1376	1376	1376	1376	0
678	20250331	092000	15261591	1376	1376	1376	1376	0
679	20250331	091900	15261591	1376	1376	1376	1376	15
680	20250331	091800	15240951	1376	1376	1376	1376	0
681	20250331	091700	15240951	1376	1376	1376	1376	10
682	20250331	091600	15227191	1376	1376	1376	1376	0
683	20250331	091500	15227191	1376	1380	1381	1375	1486
684	20250331	091400	13176265	1380	1380	1380	1380	0
685	20250331	091300	13176265	1380	1380	1380	1380	350
686	20250331	091200	12693265	1380	1381	1381	1380	502
687	20250331	091100	12000504	1400	1400	1400	1400	0
688	20250331	091000	12000504	1400	1400	1400	1400	1
689	20250331	090900	11999104	1380	1381	1381	1380	100
690	20250331	090800	11861067	1381	1381	1381	1381	0
691	20250331	090700	11861067	1381	1381	1381	1381	0
692	20250331	090600	11861067	1381	1381	1381	1381	568
693	20250331	090500	11076659	1382	1382	1382	1382	0
694	20250331	090400	11076659	1382	1382	1382	1382	1201
695	20250331	090300	9416877	1382	1389	1389	1382	737
696	20250331	090200	8394540	1390	1390	1390	1390	58
697	20250331	090100	8313920	1384	1402	1402	1381	473
698	20250331	090000	7659750	1459	1459	1459	1459	5250