KissMeData/060850/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	195000	92577875	5040	5040	5040	5040	262
3	20250331	194900	92577875	5040	5040	5040	5040	0
4	20250331	194800	92577875	5040	5040	5040	5040	0
5	20250331	194700	92577875	5040	5040	5040	5040	0
6	20250331	194600	92577875	5040	5040	5040	5040	0
7	20250331	194500	92577875	5040	5040	5040	5040	0
8	20250331	194400	92577875	5040	5040	5040	5040	0
9	20250331	194300	92577875	5040	5040	5040	5040	0
10	20250331	194200	92577875	5040	5040	5040	5040	0
11	20250331	194100	92577875	5040	5040	5040	5040	0
12	20250331	194000	92577875	5040	5040	5040	5040	0
13	20250331	193900	92577875	5040	5040	5040	5040	0
14	20250331	193800	92577875	5040	5040	5040	5040	0
15	20250331	193700	92577875	5040	5040	5040	5040	0
16	20250331	193600	92577875	5040	5040	5040	5040	0
17	20250331	193500	92577875	5040	5040	5040	5040	0
18	20250331	193400	92577875	5040	5040	5040	5040	0
19	20250331	193300	92577875	5040	5040	5040	5040	0
20	20250331	193200	92577875	5040	5040	5040	5040	0
21	20250331	193100	92577875	5040	5040	5040	5040	0
22	20250331	193000	92577875	5040	5040	5040	5040	0
23	20250331	192900	92577875	5040	5040	5040	5040	0
24	20250331	192800	92577875	5040	5040	5040	5040	0
25	20250331	192700	92577875	5040	5040	5040	5040	0
26	20250331	192600	92577875	5040	5040	5040	5040	0
27	20250331	192500	92577875	5040	5040	5040	5040	0
28	20250331	192400	92577875	5040	5040	5040	5040	0
29	20250331	192300	92577875	5040	5040	5040	5040	0
30	20250331	192200	92577875	5040	5040	5040	5040	0
31	20250331	192100	92577875	5040	5040	5040	5040	0
32	20250331	192000	92577875	5040	5040	5040	5040	262
33	20250331	191900	92577875	5040	5040	5040	5040	0
34	20250331	191800	92577875	5040	5040	5040	5040	0
35	20250331	191700	92577875	5040	5040	5040	5040	0
36	20250331	191600	92577875	5040	5040	5040	5040	0
37	20250331	191500	92577875	5040	5040	5040	5040	0
38	20250331	191400	92577875	5040	5040	5040	5040	0
39	20250331	191300	92577875	5040	5040	5040	5040	0
40	20250331	191200	92577875	5040	5040	5040	5040	0
41	20250331	191100	92577875	5040	5040	5040	5040	0
42	20250331	191000	92577875	5040	5040	5040	5040	0
43	20250331	190900	92577875	5040	5040	5040	5040	0
44	20250331	190800	92577875	5040	5040	5040	5040	0
45	20250331	190700	92577875	5040	5040	5040	5040	0
46	20250331	190600	92577875	5040	5040	5040	5040	0
47	20250331	190500	92577875	5040	5040	5040	5040	0
48	20250331	190400	92577875	5040	5040	5040	5040	0
49	20250331	190300	92577875	5040	5040	5040	5040	0
50	20250331	190200	92577875	5040	5040	5040	5040	0
51	20250331	190100	92577875	5040	5040	5040	5040	0
52	20250331	190000	92577875	5040	5040	5040	5040	0
53	20250331	185900	92577875	5040	5040	5040	5040	0
54	20250331	185800	92577875	5040	5040	5040	5040	0
55	20250331	185700	92577875	5040	5040	5040	5040	0
56	20250331	185600	92577875	5040	5040	5040	5040	0
57	20250331	185500	92577875	5040	5040	5040	5040	0
58	20250331	185400	92577875	5040	5040	5040	5040	0
59	20250331	185300	92577875	5040	5040	5040	5040	0
60	20250331	185200	92577875	5040	5040	5040	5040	0
61	20250331	185100	92577875	5040	5040	5040	5040	0
62	20250331	185000	92577875	5040	5040	5040	5040	262
63	20250331	184900	92577875	5040	5040	5040	5040	0
64	20250331	184800	92577875	5040	5040	5040	5040	0
65	20250331	184700	92577875	5040	5040	5040	5040	0
66	20250331	184600	92577875	5040	5040	5040	5040	0
67	20250331	184500	92577875	5040	5040	5040	5040	0
68	20250331	184400	92577875	5040	5040	5040	5040	0
69	20250331	184300	92577875	5040	5040	5040	5040	0
70	20250331	184200	92577875	5040	5040	5040	5040	0
71	20250331	184100	92577875	5040	5040	5040	5040	0
72	20250331	184000	92577875	5040	5040	5040	5040	0
73	20250331	183900	92577875	5040	5040	5040	5040	0
74	20250331	183800	92577875	5040	5040	5040	5040	0
75	20250331	183700	92577875	5040	5040	5040	5040	0
76	20250331	183600	92577875	5040	5040	5040	5040	0
77	20250331	183500	92577875	5040	5040	5040	5040	0
78	20250331	183400	92577875	5040	5040	5040	5040	0
79	20250331	183300	92577875	5040	5040	5040	5040	0
80	20250331	183200	92577875	5040	5040	5040	5040	0
81	20250331	183100	92577875	5040	5040	5040	5040	0
82	20250331	183000	92577875	5040	5040	5040	5040	0
83	20250331	182900	92577875	5040	5040	5040	5040	0
84	20250331	182800	92577875	5040	5040	5040	5040	0
85	20250331	182700	92577875	5040	5040	5040	5040	0
86	20250331	182600	92577875	5040	5040	5040	5040	0
87	20250331	182500	92577875	5040	5040	5040	5040	0
88	20250331	182400	92577875	5040	5040	5040	5040	0
89	20250331	182300	92577875	5040	5040	5040	5040	0
90	20250331	182200	92577875	5040	5040	5040	5040	0
91	20250331	182100	92577875	5040	5040	5040	5040	0
92	20250331	182000	92577875	5040	5040	5040	5040	262
93	20250331	181900	92577875	5040	5040	5040	5040	0
94	20250331	181800	92577875	5040	5040	5040	5040	0
95	20250331	181700	92577875	5040	5040	5040	5040	0
96	20250331	181600	92577875	5040	5040	5040	5040	0
97	20250331	181500	92577875	5040	5040	5040	5040	0
98	20250331	181400	92577875	5040	5040	5040	5040	0
99	20250331	181300	92577875	5040	5040	5040	5040	0
100	20250331	181200	92577875	5040	5040	5040	5040	0
101	20250331	181100	92577875	5040	5040	5040	5040	0
102	20250331	181000	92577875	5040	5040	5040	5040	0
103	20250331	180900	92577875	5040	5040	5040	5040	0
104	20250331	180800	92577875	5040	5040	5040	5040	0
105	20250331	180700	92577875	5040	5040	5040	5040	0
106	20250331	180600	92577875	5040	5040	5040	5040	0
107	20250331	180500	92577875	5040	5040	5040	5040	0
108	20250331	180400	92577875	5040	5040	5040	5040	0
109	20250331	180300	92577875	5040	5040	5040	5040	0
110	20250331	180200	92577875	5040	5040	5040	5040	0
111	20250331	180100	92577875	5040	5040	5040	5040	0
112	20250331	180000	92577875	5040	5040	5040	5040	0
113	20250331	175900	92577875	5040	5040	5040	5040	0
114	20250331	175800	92577875	5040	5040	5040	5040	0
115	20250331	175700	92577875	5040	5040	5040	5040	0
116	20250331	175600	92577875	5040	5040	5040	5040	0
117	20250331	175500	92577875	5040	5040	5040	5040	0
118	20250331	175400	92577875	5040	5040	5040	5040	0
119	20250331	175300	92577875	5040	5040	5040	5040	0
120	20250331	175200	92577875	5040	5040	5040	5040	0
121	20250331	175100	92577875	5040	5040	5040	5040	0
122	20250331	175000	92577875	5040	5040	5040	5040	262
123	20250331	174900	92577875	5040	5040	5040	5040	0
124	20250331	174800	92577875	5040	5040	5040	5040	0
125	20250331	174700	92577875	5040	5040	5040	5040	0
126	20250331	174600	92577875	5040	5040	5040	5040	0
127	20250331	174500	92577875	5040	5040	5040	5040	0
128	20250331	174400	92577875	5040	5040	5040	5040	0
129	20250331	174300	92577875	5040	5040	5040	5040	0
130	20250331	174200	92577875	5040	5040	5040	5040	0
131	20250331	174100	92577875	5040	5040	5040	5040	0
132	20250331	174000	92577875	5040	5040	5040	5040	0
133	20250331	173900	92577875	5040	5040	5040	5040	0
134	20250331	173800	92577875	5040	5040	5040	5040	0
135	20250331	173700	92577875	5040	5040	5040	5040	0
136	20250331	173600	92577875	5040	5040	5040	5040	0
137	20250331	173500	92577875	5040	5040	5040	5040	0
138	20250331	173400	92577875	5040	5040	5040	5040	0
139	20250331	173300	92577875	5040	5040	5040	5040	0
140	20250331	173200	92577875	5040	5040	5040	5040	0
141	20250331	173100	92577875	5040	5040	5040	5040	0
142	20250331	173000	92577875	5040	5040	5040	5040	0
143	20250331	172900	92577875	5040	5040	5040	5040	0
144	20250331	172800	92577875	5040	5040	5040	5040	0
145	20250331	172700	92577875	5040	5040	5040	5040	0
146	20250331	172600	92577875	5040	5040	5040	5040	0
147	20250331	172500	92577875	5040	5040	5040	5040	0
148	20250331	172400	92577875	5040	5040	5040	5040	0
149	20250331	172300	92577875	5040	5040	5040	5040	0
150	20250331	172200	92577875	5040	5040	5040	5040	0
151	20250331	172100	92577875	5040	5040	5040	5040	0
152	20250331	172000	92577875	5040	5040	5040	5040	262
153	20250331	171900	92577875	5040	5040	5040	5040	0
154	20250331	171800	92577875	5040	5040	5040	5040	0
155	20250331	171700	92577875	5040	5040	5040	5040	0
156	20250331	171600	92577875	5040	5040	5040	5040	0
157	20250331	171500	92577875	5040	5040	5040	5040	0
158	20250331	171400	92577875	5040	5040	5040	5040	0
159	20250331	171300	92577875	5040	5040	5040	5040	0
160	20250331	171200	92577875	5040	5040	5040	5040	0
161	20250331	171100	92577875	5040	5040	5040	5040	0
162	20250331	171000	92577875	5040	5040	5040	5040	0
163	20250331	170900	92577875	5040	5040	5040	5040	0
164	20250331	170800	92577875	5040	5040	5040	5040	0
165	20250331	170700	92577875	5040	5040	5040	5040	0
166	20250331	170600	92577875	5040	5040	5040	5040	0
167	20250331	170500	92577875	5040	5040	5040	5040	0
168	20250331	170400	92577875	5040	5040	5040	5040	0
169	20250331	170300	92577875	5040	5040	5040	5040	0
170	20250331	170200	92577875	5040	5040	5040	5040	0
171	20250331	170100	92577875	5040	5040	5040	5040	0
172	20250331	170000	92577875	5040	5040	5040	5040	0
173	20250331	165900	92577875	5040	5040	5040	5040	0
174	20250331	165800	92577875	5040	5040	5040	5040	0
175	20250331	165700	92577875	5040	5040	5040	5040	0
176	20250331	165600	92577875	5040	5040	5040	5040	0
177	20250331	165500	92577875	5040	5040	5040	5040	0
178	20250331	165400	92577875	5040	5040	5040	5040	0
179	20250331	165300	92577875	5040	5040	5040	5040	0
180	20250331	165200	92577875	5040	5040	5040	5040	0
181	20250331	165100	92577875	5040	5040	5040	5040	0
182	20250331	165000	92577875	5040	5040	5040	5040	262
183	20250331	164900	92577875	5040	5040	5040	5040	0
184	20250331	164800	92577875	5040	5040	5040	5040	0
185	20250331	164700	92577875	5040	5040	5040	5040	0
186	20250331	164600	92577875	5040	5040	5040	5040	0
187	20250331	164500	92577875	5040	5040	5040	5040	0
188	20250331	164400	92577875	5040	5040	5040	5040	0
189	20250331	164300	92577875	5040	5040	5040	5040	0
190	20250331	164200	92577875	5040	5040	5040	5040	0
191	20250331	164100	92577875	5040	5040	5040	5040	0
192	20250331	164000	92577875	5040	5040	5040	5040	0
193	20250331	163900	92577875	5040	5040	5040	5040	0
194	20250331	163800	92577875	5040	5040	5040	5040	0
195	20250331	163700	92577875	5040	5040	5040	5040	0
196	20250331	163600	92577875	5040	5040	5040	5040	0
197	20250331	163500	92577875	5040	5040	5040	5040	0
198	20250331	163400	92577875	5040	5040	5040	5040	0
199	20250331	163300	92577875	5040	5040	5040	5040	0
200	20250331	163200	92577875	5040	5040	5040	5040	0
201	20250331	163100	92577875	5040	5040	5040	5040	0
202	20250331	163000	92577875	5040	5040	5040	5040	0
203	20250331	162900	92577875	5040	5040	5040	5040	0
204	20250331	162800	92577875	5040	5040	5040	5040	0
205	20250331	162700	92577875	5040	5040	5040	5040	0
206	20250331	162600	92577875	5040	5040	5040	5040	0
207	20250331	162500	92577875	5040	5040	5040	5040	0
208	20250331	162400	92577875	5040	5040	5040	5040	0
209	20250331	162300	92577875	5040	5040	5040	5040	0
210	20250331	162200	92577875	5040	5040	5040	5040	0
211	20250331	162100	92577875	5040	5040	5040	5040	0
212	20250331	162000	92577875	5040	5040	5040	5040	262
213	20250331	161900	92577875	5040	5040	5040	5040	0
214	20250331	161800	92577875	5040	5040	5040	5040	0
215	20250331	161700	92577875	5040	5040	5040	5040	0
216	20250331	161600	92577875	5040	5040	5040	5040	0
217	20250331	161500	92577875	5040	5040	5040	5040	0
218	20250331	161400	92577875	5040	5040	5040	5040	0
219	20250331	161300	92577875	5040	5040	5040	5040	0
220	20250331	161200	92577875	5040	5040	5040	5040	0
221	20250331	161100	92577875	5040	5040	5040	5040	0
222	20250331	161000	92577875	5040	5040	5040	5040	0
223	20250331	160900	92577875	5040	5040	5040	5040	0
224	20250331	160800	92577875	5040	5040	5040	5040	0
225	20250331	160700	92577875	5040	5040	5040	5040	0
226	20250331	160600	92577875	5040	5040	5040	5040	0
227	20250331	160500	92577875	5040	5040	5040	5040	0
228	20250331	160400	92577875	5040	5040	5040	5040	0
229	20250331	160300	92577875	5040	5040	5040	5040	0
230	20250331	160200	92577875	5040	5040	5040	5040	0
231	20250331	160100	92577875	5040	5040	5040	5040	0
232	20250331	160000	92577875	5040	5040	5040	5040	0
233	20250331	155900	92577875	5040	5040	5040	5040	0
234	20250331	155800	92577875	5040	5040	5040	5040	0
235	20250331	155700	92577875	5040	5040	5040	5040	0
236	20250331	155600	92577875	5040	5040	5040	5040	0
237	20250331	155500	92577875	5040	5040	5040	5040	0
238	20250331	155400	92577875	5040	5040	5040	5040	0
239	20250331	155300	92577875	5040	5040	5040	5040	0
240	20250331	155200	92577875	5040	5040	5040	5040	0
241	20250331	155100	92577875	5040	5040	5040	5040	0
242	20250331	155000	92577875	5040	5040	5040	5040	262
243	20250331	154900	92577875	5040	5040	5040	5040	0
244	20250331	154800	92577875	5040	5040	5040	5040	0
245	20250331	154700	92577875	5040	5040	5040	5040	0
246	20250331	154600	92577875	5040	5040	5040	5040	0
247	20250331	154500	92577875	5040	5040	5040	5040	0
248	20250331	154400	92577875	5040	5040	5040	5040	0
249	20250331	154300	92577875	5040	5040	5040	5040	0
250	20250331	154200	92577875	5040	5040	5040	5040	0
251	20250331	154100	92577875	5040	5040	5040	5040	0
252	20250331	154000	92577875	5040	5040	5040	5040	0
253	20250331	153900	92577875	5040	5040	5040	5040	0
254	20250331	153800	92577875	5040	5040	5040	5040	0
255	20250331	153700	92577875	5040	5040	5040	5040	0
256	20250331	153600	92577875	5040	5040	5040	5040	0
257	20250331	153500	92577875	5040	5040	5040	5040	0
258	20250331	153400	92577875	5040	5040	5040	5040	0
259	20250331	153300	92577875	5040	5040	5040	5040	0
260	20250331	153200	92577875	5040	5040	5040	5040	0
261	20250331	153100	92577875	5040	5040	5040	5040	0
262	20250331	153000	92577875	5040	5040	5040	5040	262
263	20250331	152900	91257395	5050	5050	5050	5050	0
264	20250331	152800	91257395	5050	5050	5050	5050	0
265	20250331	152700	91257395	5050	5050	5050	5050	0
266	20250331	152600	91257395	5050	5050	5050	5050	0
267	20250331	152500	91257395	5050	5050	5050	5050	0
268	20250331	152400	91257395	5050	5050	5050	5050	0
269	20250331	152300	91257395	5050	5050	5050	5050	0
270	20250331	152200	91257395	5050	5050	5050	5050	0
271	20250331	152100	91257395	5050	5050	5050	5050	0
272	20250331	152000	91257395	5050	5050	5050	5050	0
273	20250331	151900	91257395	5050	5050	5050	5050	0
274	20250331	151800	91257395	5050	5050	5050	5050	1
275	20250331	151700	91252345	5040	5040	5040	5040	0
276	20250331	151600	91252345	5040	5040	5040	5040	0
277	20250331	151500	91252345	5040	5040	5040	5040	0
278	20250331	151400	91252345	5040	5050	5050	5040	220
279	20250331	151300	90141365	5050	5050	5050	5050	0
280	20250331	151200	90141365	5050	5055	5055	5050	109
281	20250331	151100	89590910	5060	5060	5060	5060	1
282	20250331	151000	89585850	5060	5060	5060	5060	0
283	20250331	150900	89585850	5060	5060	5060	5060	0
284	20250331	150800	89585850	5060	5060	5060	5060	0
285	20250331	150700	89585850	5060	5060	5060	5060	1
286	20250331	150600	89580790	5060	5060	5060	5060	3
287	20250331	150500	89565610	5050	5050	5050	5050	0
288	20250331	150400	89565610	5050	5050	5050	5050	1
289	20250331	150300	89560560	5050	5050	5050	5050	1
290	20250331	150200	89555510	5050	5050	5050	5050	0
291	20250331	150100	89555510	5050	5050	5050	5050	0
292	20250331	150000	89555510	5050	5050	5050	5050	0
293	20250331	145900	89555510	5050	5050	5050	5050	0
294	20250331	145800	89555510	5050	5050	5050	5050	0
295	20250331	145700	89555510	5050	5050	5050	5050	0
296	20250331	145600	89555510	5050	5050	5050	5050	0
297	20250331	145500	89555510	5050	5050	5050	5050	0
298	20250331	145400	89555510	5050	5050	5050	5050	0
299	20250331	145300	89555510	5050	5050	5050	5050	0
300	20250331	145200	89555510	5050	5050	5050	5050	75
301	20250331	145100	89176760	5050	5050	5050	5050	0
302	20250331	145000	89176760	5050	5050	5050	5050	195
303	20250331	144900	88192010	5050	5050	5050	5050	99
304	20250331	144800	87692060	5050	5050	5050	5050	0
305	20250331	144700	87692060	5050	5050	5050	5050	0
306	20250331	144600	87692060	5050	5050	5050	5050	0
307	20250331	144500	87692060	5050	5050	5050	5050	0
308	20250331	144400	87692060	5050	5050	5050	5050	0
309	20250331	144300	87692060	5050	5050	5050	5050	100
310	20250331	144200	87187060	5060	5060	5060	5060	0
311	20250331	144100	87187060	5060	5060	5060	5060	0
312	20250331	144000	87187060	5060	5060	5060	5060	0
313	20250331	143900	87187060	5060	5060	5060	5060	0
314	20250331	143800	87187060	5060	5060	5060	5060	45
315	20250331	143700	86959360	5060	5060	5060	5060	0
316	20250331	143600	86959360	5060	5060	5060	5060	0
317	20250331	143500	86959360	5060	5060	5060	5060	0
318	20250331	143400	86959360	5060	5060	5060	5060	0
319	20250331	143300	86959360	5060	5060	5060	5060	0
320	20250331	143200	86959360	5060	5060	5060	5060	0
321	20250331	143100	86959360	5060	5050	5060	5050	50
322	20250331	143000	86706850	5050	5050	5050	5050	8
323	20250331	142900	86666450	5040	5060	5060	5040	41
324	20250331	142800	86459710	5060	5060	5060	5060	0
325	20250331	142700	86459710	5060	5060	5060	5060	0
326	20250331	142600	86459710	5060	5060	5060	5060	15
327	20250331	142500	86383810	5060	5060	5060	5060	0
328	20250331	142400	86383810	5060	5060	5060	5060	0
329	20250331	142300	86383810	5060	5060	5060	5060	0
330	20250331	142200	86383810	5060	5060	5060	5060	0
331	20250331	142100	86383810	5060	5060	5060	5060	0
332	20250331	142000	86383810	5060	5060	5060	5060	0
333	20250331	141900	86383810	5060	5060	5060	5060	0
334	20250331	141800	86383810	5060	5060	5060	5060	0
335	20250331	141700	86383810	5060	5060	5060	5060	0
336	20250331	141600	86383810	5060	5060	5060	5060	0
337	20250331	141500	86383810	5060	5060	5060	5060	0
338	20250331	141400	86383810	5060	5060	5060	5060	0
339	20250331	141300	86383810	5060	5060	5060	5060	1
340	20250331	141200	86378750	5050	5050	5050	5050	0
341	20250331	141100	86378750	5050	5050	5050	5050	0
342	20250331	141000	86378750	5050	5060	5060	5040	102
343	20250331	140900	85864640	5030	5030	5030	5030	0
344	20250331	140800	85864640	5030	5030	5030	5030	2
345	20250331	140700	85854580	5040	5040	5040	5040	0
346	20250331	140600	85854580	5040	5040	5040	5040	0
347	20250331	140500	85854580	5040	5040	5040	5040	200
348	20250331	140400	84846580	5050	5050	5050	5050	2
349	20250331	140300	84836480	5050	5050	5050	5050	20
350	20250331	140200	84735480	5030	5030	5030	5030	0
351	20250331	140100	84735480	5030	5030	5030	5030	0
352	20250331	140000	84735480	5030	5030	5030	5030	0
353	20250331	135900	84735480	5030	5030	5030	5030	0
354	20250331	135800	84735480	5030	5030	5030	5030	0
355	20250331	135700	84735480	5030	5030	5030	5030	0
356	20250331	135600	84735480	5030	5030	5030	5030	0
357	20250331	135500	84735480	5030	5030	5030	5030	0
358	20250331	135400	84735480	5030	5030	5030	5030	70
359	20250331	135300	84383380	5030	5030	5030	5030	0
360	20250331	135200	84383380	5030	5030	5030	5030	0
361	20250331	135100	84383380	5030	5080	5080	5030	6357
362	20250331	135000	52334370	5080	5080	5080	5080	471
363	20250331	134900	49941690	5080	5080	5080	5080	0
364	20250331	134800	49941690	5080	5080	5080	5080	0
365	20250331	134700	49941690	5080	5080	5080	5080	0
366	20250331	134600	49941690	5080	5080	5080	5080	0
367	20250331	134500	49941690	5080	5080	5080	5080	0
368	20250331	134400	49941690	5080	5080	5080	5080	0
369	20250331	134300	49941690	5080	5080	5080	5080	0
370	20250331	134200	49941690	5080	5080	5080	5080	0
371	20250331	134100	49941690	5080	5080	5080	5080	0
372	20250331	134000	49941690	5080	5080	5080	5080	0
373	20250331	133900	49941690	5080	5080	5080	5080	0
374	20250331	133800	49941690	5080	5080	5080	5080	0
375	20250331	133700	49941690	5080	5080	5080	5080	0
376	20250331	133600	49941690	5080	5080	5080	5080	0
377	20250331	133500	49941690	5080	5080	5080	5080	1
378	20250331	133400	49936610	5080	5080	5080	5080	0
379	20250331	133300	49936610	5080	5080	5080	5080	196
380	20250331	133200	48940930	5080	5080	5080	5080	0
381	20250331	133100	48940930	5080	5080	5080	5080	0
382	20250331	133000	48940930	5080	5080	5080	5080	200
383	20250331	132900	47924930	5080	5080	5080	5080	0
384	20250331	132800	47924930	5080	5080	5080	5080	0
385	20250331	132700	47924930	5080	5080	5080	5080	0
386	20250331	132600	47924930	5080	5080	5080	5080	19
387	20250331	132500	47828410	5080	5080	5080	5080	0
388	20250331	132400	47828410	5080	5080	5080	5080	378
389	20250331	132300	45908170	5080	5080	5080	5080	0
390	20250331	132200	45908170	5080	5080	5080	5080	0
391	20250331	132100	45908170	5080	5080	5080	5080	0
392	20250331	132000	45908170	5080	5080	5080	5080	0
393	20250331	131900	45908170	5080	5080	5080	5080	98
394	20250331	131800	45410330	5070	5070	5070	5070	0
395	20250331	131700	45410330	5070	5070	5070	5070	43
396	20250331	131600	45192320	5070	5070	5070	5070	0
397	20250331	131500	45192320	5070	5070	5070	5070	0
398	20250331	131400	45192320	5070	5070	5070	5070	72
399	20250331	131300	44827280	5080	5080	5080	5080	0
400	20250331	131200	44827280	5080	5080	5080	5080	0
401	20250331	131100	44827280	5080	5080	5080	5080	0
402	20250331	131000	44827280	5080	5080	5080	5080	1
403	20250331	130900	44822200	5080	5080	5080	5080	0
404	20250331	130800	44822200	5080	5080	5080	5080	14
405	20250331	130700	44751080	5090	5090	5090	5090	0
406	20250331	130600	44751080	5090	5090	5090	5090	0
407	20250331	130500	44751080	5090	5090	5090	5090	0
408	20250331	130400	44751080	5090	5090	5090	5090	0
409	20250331	130300	44751080	5090	5090	5090	5090	0
410	20250331	130200	44751080	5090	5090	5090	5090	0
411	20250331	130100	44751080	5090	5090	5090	5090	20
412	20250331	130000	44649280	5070	5070	5070	5070	0
413	20250331	125900	44649280	5070	5070	5070	5070	0
414	20250331	125800	44649280	5070	5070	5070	5070	0
415	20250331	125700	44649280	5070	5070	5070	5070	0
416	20250331	125600	44649280	5070	5070	5070	5070	110
417	20250331	125500	44091580	5090	5090	5090	5090	0
418	20250331	125400	44091580	5090	5080	5090	5080	24
419	20250331	125300	43969470	5090	5090	5090	5090	0
420	20250331	125200	43969470	5090	5090	5090	5090	0
421	20250331	125100	43969470	5090	5090	5090	5090	0
422	20250331	125000	43969470	5090	5090	5090	5090	0
423	20250331	124900	43969470	5090	5090	5090	5090	0
424	20250331	124800	43969470	5090	5090	5090	5090	0
425	20250331	124700	43969470	5090	5090	5090	5090	0
426	20250331	124600	43969470	5090	5090	5090	5090	0
427	20250331	124500	43969470	5090	5090	5090	5090	0
428	20250331	124400	43969470	5090	5090	5090	5090	4
429	20250331	124300	43949110	5090	5090	5090	5090	0
430	20250331	124200	43949110	5090	5090	5090	5090	0
431	20250331	124100	43949110	5090	5090	5090	5090	0
432	20250331	124000	43949110	5090	5090	5090	5090	0
433	20250331	123900	43949110	5090	5090	5090	5090	0
434	20250331	123800	43949110	5090	5090	5090	5090	0
435	20250331	123700	43949110	5090	5090	5090	5090	0
436	20250331	123600	43949110	5090	5090	5090	5090	1
437	20250331	123500	43944020	5090	5090	5090	5090	0
438	20250331	123400	43944020	5090	5090	5090	5090	20
439	20250331	123300	43842220	5090	5090	5090	5090	0
440	20250331	123200	43842220	5090	5090	5090	5090	0
441	20250331	123100	43842220	5090	5090	5090	5090	0
442	20250331	123000	43842220	5090	5090	5090	5090	1
443	20250331	122900	43837130	5070	5070	5070	5070	0
444	20250331	122800	43837130	5070	5070	5070	5070	0
445	20250331	122700	43837130	5070	5070	5070	5070	1
446	20250331	122600	43832060	5090	5090	5090	5090	0
447	20250331	122500	43832060	5090	5090	5090	5090	0
448	20250331	122400	43832060	5090	5090	5090	5090	0
449	20250331	122300	43832060	5090	5090	5090	5090	0
450	20250331	122200	43832060	5090	5090	5090	5090	20
451	20250331	122100	43730260	5070	5070	5070	5070	0
452	20250331	122000	43730260	5070	5070	5070	5070	37
453	20250331	121900	43542670	5090	5090	5090	5090	2
454	20250331	121800	43532490	5070	5070	5070	5070	0
455	20250331	121700	43532490	5070	5070	5070	5070	0
456	20250331	121600	43532490	5070	5070	5070	5070	0
457	20250331	121500	43532490	5070	5070	5070	5070	0
458	20250331	121400	43532490	5070	5070	5070	5070	0
459	20250331	121300	43532490	5070	5070	5070	5070	0
460	20250331	121200	43532490	5070	5070	5070	5070	0
461	20250331	121100	43532490	5070	5070	5070	5070	0
462	20250331	121000	43532490	5070	5070	5070	5070	0
463	20250331	120900	43532490	5070	5070	5070	5070	0
464	20250331	120800	43532490	5070	5070	5070	5070	1
465	20250331	120700	43527420	5090	5080	5090	5080	506
466	20250331	120600	40956930	5090	5090	5090	5090	0
467	20250331	120500	40956930	5090	5090	5090	5090	0
468	20250331	120400	40956930	5090	5090	5090	5090	0
469	20250331	120300	40956930	5090	5090	5090	5090	0
470	20250331	120200	40956930	5090	5090	5090	5090	0
471	20250331	120100	40956930	5090	5090	5090	5090	0
472	20250331	120000	40956930	5090	5090	5090	5090	1
473	20250331	115900	40951840	5090	5090	5090	5090	0
474	20250331	115800	40951840	5090	5090	5090	5090	0
475	20250331	115700	40951840	5090	5090	5090	5090	5
476	20250331	115600	40926390	5090	5090	5090	5090	0
477	20250331	115500	40926390	5090	5090	5090	5090	0
478	20250331	115400	40926390	5090	5090	5090	5090	0
479	20250331	115300	40926390	5090	5090	5090	5090	0
480	20250331	115200	40926390	5090	5090	5090	5090	10
481	20250331	115100	40875490	5090	5090	5090	5090	0
482	20250331	115000	40875490	5090	5090	5090	5090	20
483	20250331	114900	40773690	5090	5090	5090	5090	0
484	20250331	114800	40773690	5090	5090	5090	5090	0
485	20250331	114700	40773690	5090	5090	5090	5090	0
486	20250331	114600	40773690	5090	5090	5090	5090	0
487	20250331	114500	40773690	5090	5090	5090	5090	0
488	20250331	114400	40773690	5090	5090	5090	5090	0
489	20250331	114300	40773690	5090	5090	5090	5090	0
490	20250331	114200	40773690	5090	5090	5090	5090	0
491	20250331	114100	40773690	5090	5090	5090	5090	0
492	20250331	114000	40773690	5090	5090	5090	5090	0
493	20250331	113900	40773690	5090	5090	5090	5090	0
494	20250331	113800	40773690	5090	5090	5090	5090	0
495	20250331	113700	40773690	5090	5090	5090	5090	0
496	20250331	113600	40773690	5090	5090	5090	5090	0
497	20250331	113500	40773690	5090	5090	5090	5090	0
498	20250331	113400	40773690	5090	5090	5090	5090	0
499	20250331	113300	40773690	5090	5090	5090	5090	0
500	20250331	113200	40773690	5090	5090	5090	5090	0
501	20250331	113100	40773690	5090	5090	5090	5090	0
502	20250331	113000	40773690	5090	5090	5090	5090	0
503	20250331	112900	40773690	5090	5090	5090	5090	0
504	20250331	112800	40773690	5090	5090	5090	5090	0
505	20250331	112700	40773690	5090	5090	5090	5090	0
506	20250331	112600	40773690	5090	5090	5090	5090	0
507	20250331	112500	40773690	5090	5090	5090	5090	0
508	20250331	112400	40773690	5090	5090	5090	5090	0
509	20250331	112300	40773690	5090	5090	5090	5090	0
510	20250331	112200	40773690	5090	5090	5090	5090	0
511	20250331	112100	40773690	5090	5090	5090	5090	100
512	20250331	112000	40264690	5090	5090	5090	5090	0
513	20250331	111900	40264690	5090	5090	5090	5090	0
514	20250331	111800	40264690	5090	5090	5090	5090	20
515	20250331	111700	40162890	5070	5090	5090	5070	503
516	20250331	111600	37602680	5070	5070	5070	5070	0
517	20250331	111500	37602680	5070	5070	5070	5070	0
518	20250331	111400	37602680	5070	5070	5070	5070	0
519	20250331	111300	37602680	5070	5070	5070	5070	1
520	20250331	111200	37597610	5100	5100	5100	5100	0
521	20250331	111100	37597610	5100	5100	5100	5100	0
522	20250331	111000	37597610	5100	5100	5100	5100	0
523	20250331	110900	37597610	5100	5100	5100	5100	0
524	20250331	110800	37597610	5100	5100	5100	5100	5
525	20250331	110700	37572110	5060	5060	5060	5060	0
526	20250331	110600	37572110	5060	5060	5060	5060	0
527	20250331	110500	37572110	5060	5060	5060	5060	0
528	20250331	110400	37572110	5060	5060	5060	5060	0
529	20250331	110300	37572110	5060	5060	5060	5060	0
530	20250331	110200	37572110	5060	5060	5060	5060	0
531	20250331	110100	37572110	5060	5060	5060	5060	0
532	20250331	110000	37572110	5060	5060	5060	5060	0
533	20250331	105900	37572110	5060	5060	5060	5060	0
534	20250331	105800	37572110	5060	5060	5060	5060	0
535	20250331	105700	37572110	5060	5060	5060	5060	0
536	20250331	105600	37572110	5060	5060	5060	5060	0
537	20250331	105500	37572110	5060	5060	5060	5060	0
538	20250331	105400	37572110	5060	5060	5060	5060	0
539	20250331	105300	37572110	5060	5060	5060	5060	0
540	20250331	105200	37572110	5060	5060	5060	5060	180
541	20250331	105100	36661310	5100	5100	5100	5100	0
542	20250331	105000	36661310	5100	5100	5100	5100	0
543	20250331	104900	36661310	5100	5100	5100	5100	0
544	20250331	104800	36661310	5100	5100	5100	5100	0
545	20250331	104700	36661310	5100	5100	5100	5100	1
546	20250331	104600	36656210	5110	5110	5110	5110	20
547	20250331	104500	36554010	5090	5090	5090	5090	0
548	20250331	104400	36554010	5090	5090	5090	5090	0
549	20250331	104300	36554010	5090	5090	5090	5090	0
550	20250331	104200	36554010	5090	5090	5090	5090	0
551	20250331	104100	36554010	5090	5090	5090	5090	0
552	20250331	104000	36554010	5090	5090	5090	5090	0
553	20250331	103900	36554010	5090	5090	5090	5090	0
554	20250331	103800	36554010	5090	5090	5090	5090	0
555	20250331	103700	36554010	5090	5090	5090	5090	0
556	20250331	103600	36554010	5090	5090	5090	5090	0
557	20250331	103500	36554010	5090	5090	5090	5090	0
558	20250331	103400	36554010	5090	5090	5090	5090	0
559	20250331	103300	36554010	5090	5090	5090	5090	0
560	20250331	103200	36554010	5090	5090	5090	5090	0
561	20250331	103100	36554010	5090	5090	5090	5090	0
562	20250331	103000	36554010	5090	5090	5090	5090	0
563	20250331	102900	36554010	5090	5090	5090	5090	701
564	20250331	102800	32985920	5050	5050	5050	5050	0
565	20250331	102700	32985920	5050	5050	5050	5050	0
566	20250331	102600	32985920	5050	5050	5050	5050	0
567	20250331	102500	32985920	5050	5050	5050	5050	0
568	20250331	102400	32985920	5050	5050	5050	5050	0
569	20250331	102300	32985920	5050	5050	5050	5050	0
570	20250331	102200	32985920	5050	5050	5050	5050	0
571	20250331	102100	32985920	5050	5050	5050	5050	0
572	20250331	102000	32985920	5050	5060	5060	5050	347
573	20250331	101900	31232520	5090	5090	5090	5090	0
574	20250331	101800	31232520	5090	5090	5090	5090	0
575	20250331	101700	31232520	5090	5090	5090	5090	0
576	20250331	101600	31232520	5090	5090	5090	5090	0
577	20250331	101500	31232520	5090	5090	5090	5090	0
578	20250331	101400	31232520	5090	5090	5090	5090	20
579	20250331	101300	31130720	5050	5080	5080	5050	839
580	20250331	101200	26886790	5090	5090	5090	5090	1
581	20250331	101100	26881700	5080	5080	5080	5080	0
582	20250331	101000	26881700	5080	5080	5080	5080	0
583	20250331	100900	26881700	5080	5080	5080	5080	0
584	20250331	100800	26881700	5080	5080	5080	5080	1
585	20250331	100700	26876620	5090	5090	5090	5090	0
586	20250331	100600	26876620	5090	5090	5090	5090	0
587	20250331	100500	26876620	5090	5090	5090	5090	0
588	20250331	100400	26876620	5090	5090	5090	5090	0
589	20250331	100300	26876620	5090	5090	5090	5090	0
590	20250331	100200	26876620	5090	5090	5090	5090	102
591	20250331	100100	26357440	5090	5090	5090	5090	0
592	20250331	100000	26357440	5090	5090	5090	5090	0
593	20250331	095900	26357440	5090	5090	5090	5090	0
594	20250331	095800	26357440	5090	5090	5090	5090	1
595	20250331	095700	26352350	5090	5090	5090	5090	0
596	20250331	095600	26352350	5090	5090	5090	5090	0
597	20250331	095500	26352350	5090	5090	5090	5090	10
598	20250331	095400	26301450	5090	5090	5090	5090	0
599	20250331	095300	26301450	5090	5090	5090	5090	0
600	20250331	095200	26301450	5090	5090	5090	5090	0
601	20250331	095100	26301450	5090	5080	5090	5080	10
602	20250331	095000	26250630	5070	5070	5070	5070	0
603	20250331	094900	26250630	5070	5080	5080	5070	62
604	20250331	094800	25936210	5080	5080	5080	5080	0
605	20250331	094700	25936210	5080	5080	5080	5080	0
606	20250331	094600	25936210	5080	5080	5080	5080	0
607	20250331	094500	25936210	5080	5080	5080	5080	0
608	20250331	094400	25936210	5080	5080	5080	5080	0
609	20250331	094300	25936210	5080	5085	5085	5080	59
610	20250331	094200	25636440	5090	5090	5090	5090	20
611	20250331	094100	25534640	5110	5110	5110	5110	0
612	20250331	094000	25534640	5110	5110	5110	5110	0
613	20250331	093900	25534640	5110	5110	5110	5110	0
614	20250331	093800	25534640	5110	5110	5110	5110	0
615	20250331	093700	25534640	5110	5110	5110	5110	0
616	20250331	093600	25534640	5110	5110	5110	5110	0
617	20250331	093500	25534640	5110	5110	5110	5110	0
618	20250331	093400	25534640	5110	5100	5110	5090	13
619	20250331	093300	25468340	5110	5110	5110	5110	10
620	20250331	093200	25417240	5110	5110	5110	5110	0
621	20250331	093100	25417240	5110	5110	5110	5110	0
622	20250331	093000	25417240	5110	5110	5110	5110	0
623	20250331	092900	25417240	5110	5110	5110	5110	0
624	20250331	092800	25417240	5110	5110	5110	5110	2
625	20250331	092700	25407020	5060	5060	5060	5060	44
626	20250331	092600	25184380	5080	5080	5080	5080	0
627	20250331	092500	25184380	5080	5080	5080	5080	0
628	20250331	092400	25184380	5080	5080	5080	5080	490
629	20250331	092300	22695180	5110	5110	5110	5110	0
630	20250331	092200	22695180	5110	5110	5110	5110	0
631	20250331	092100	22695180	5110	5110	5110	5110	1
632	20250331	092000	22690070	5080	5080	5080	5080	0
633	20250331	091900	22690070	5080	5080	5080	5080	8
634	20250331	091800	22649430	5120	5120	5120	5120	0
635	20250331	091700	22649430	5120	5100	5120	5100	347
636	20250331	091600	20879190	5080	5080	5080	5080	0
637	20250331	091500	20879190	5080	5080	5080	5080	0
638	20250331	091400	20879190	5080	5080	5080	5080	153
639	20250331	091300	20101950	5060	5060	5060	5060	0
640	20250331	091200	20101950	5060	5060	5060	5060	40
641	20250331	091100	19899550	5060	5060	5060	5060	0
642	20250331	091000	19899550	5060	5060	5060	5060	0
643	20250331	090900	19899550	5060	5060	5060	5050	1491
644	20250331	090800	12359040	5110	5060	5110	5060	101
645	20250331	090700	11847930	5060	5070	5070	5060	1200
646	20250331	090600	5775430	5110	5110	5110	5110	0
647	20250331	090500	5775430	5110	5110	5110	5110	1
648	20250331	090400	5770320	5060	5070	5070	5060	450
649	20250331	090300	3492570	5110	5100	5110	5100	400
650	20250331	090200	1449800	5080	5080	5080	5080	0
651	20250331	090100	1449800	5080	5090	5090	5080	206
652	20250331	090000	402110	5090	5090	5090	5090	79