KissMeData/083550/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	200000	62345427	2970	2970	2970	2970	23
3	20250331	195900	62345427	2970	2970	2970	2970	0
4	20250331	195800	62345427	2970	2970	2970	2970	0
5	20250331	195700	62345427	2970	2970	2970	2970	0
6	20250331	195600	62345427	2970	2970	2970	2970	0
7	20250331	195500	62345427	2970	2970	2970	2970	0
8	20250331	195400	62345427	2970	2970	2970	2970	0
9	20250331	195300	62345427	2970	2970	2970	2970	0
10	20250331	195200	62345427	2970	2970	2970	2970	0
11	20250331	195100	62345427	2970	2970	2970	2970	0
12	20250331	195000	62345427	2970	2970	2970	2970	0
13	20250331	194900	62345427	2970	2970	2970	2970	0
14	20250331	194800	62345427	2970	2970	2970	2970	0
15	20250331	194700	62345427	2970	2970	2970	2970	0
16	20250331	194600	62345427	2970	2970	2970	2970	0
17	20250331	194500	62345427	2970	2970	2970	2970	0
18	20250331	194400	62345427	2970	2970	2970	2970	0
19	20250331	194300	62345427	2970	2970	2970	2970	0
20	20250331	194200	62345427	2970	2970	2970	2970	0
21	20250331	194100	62345427	2970	2970	2970	2970	0
22	20250331	194000	62345427	2970	2970	2970	2970	0
23	20250331	193900	62345427	2970	2970	2970	2970	0
24	20250331	193800	62345427	2970	2970	2970	2970	0
25	20250331	193700	62345427	2970	2970	2970	2970	0
26	20250331	193600	62345427	2970	2970	2970	2970	0
27	20250331	193500	62345427	2970	2970	2970	2970	0
28	20250331	193400	62345427	2970	2970	2970	2970	0
29	20250331	193300	62345427	2970	2970	2970	2970	0
30	20250331	193200	62345427	2970	2970	2970	2970	0
31	20250331	193100	62345427	2970	2970	2970	2970	0
32	20250331	193000	62345427	2970	2970	2970	2970	23
33	20250331	192900	62345427	2970	2970	2970	2970	0
34	20250331	192800	62345427	2970	2970	2970	2970	0
35	20250331	192700	62345427	2970	2970	2970	2970	0
36	20250331	192600	62345427	2970	2970	2970	2970	0
37	20250331	192500	62345427	2970	2970	2970	2970	0
38	20250331	192400	62345427	2970	2970	2970	2970	0
39	20250331	192300	62345427	2970	2970	2970	2970	0
40	20250331	192200	62345427	2970	2970	2970	2970	0
41	20250331	192100	62345427	2970	2970	2970	2970	0
42	20250331	192000	62345427	2970	2970	2970	2970	0
43	20250331	191900	62345427	2970	2970	2970	2970	0
44	20250331	191800	62345427	2970	2970	2970	2970	0
45	20250331	191700	62345427	2970	2970	2970	2970	0
46	20250331	191600	62345427	2970	2970	2970	2970	0
47	20250331	191500	62345427	2970	2970	2970	2970	0
48	20250331	191400	62345427	2970	2970	2970	2970	0
49	20250331	191300	62345427	2970	2970	2970	2970	0
50	20250331	191200	62345427	2970	2970	2970	2970	0
51	20250331	191100	62345427	2970	2970	2970	2970	0
52	20250331	191000	62345427	2970	2970	2970	2970	0
53	20250331	190900	62345427	2970	2970	2970	2970	0
54	20250331	190800	62345427	2970	2970	2970	2970	0
55	20250331	190700	62345427	2970	2970	2970	2970	0
56	20250331	190600	62345427	2970	2970	2970	2970	0
57	20250331	190500	62345427	2970	2970	2970	2970	0
58	20250331	190400	62345427	2970	2970	2970	2970	0
59	20250331	190300	62345427	2970	2970	2970	2970	0
60	20250331	190200	62345427	2970	2970	2970	2970	0
61	20250331	190100	62345427	2970	2970	2970	2970	0
62	20250331	190000	62345427	2970	2970	2970	2970	23
63	20250331	185900	62345427	2970	2970	2970	2970	0
64	20250331	185800	62345427	2970	2970	2970	2970	0
65	20250331	185700	62345427	2970	2970	2970	2970	0
66	20250331	185600	62345427	2970	2970	2970	2970	0
67	20250331	185500	62345427	2970	2970	2970	2970	0
68	20250331	185400	62345427	2970	2970	2970	2970	0
69	20250331	185300	62345427	2970	2970	2970	2970	0
70	20250331	185200	62345427	2970	2970	2970	2970	0
71	20250331	185100	62345427	2970	2970	2970	2970	0
72	20250331	185000	62345427	2970	2970	2970	2970	0
73	20250331	184900	62345427	2970	2970	2970	2970	0
74	20250331	184800	62345427	2970	2970	2970	2970	0
75	20250331	184700	62345427	2970	2970	2970	2970	0
76	20250331	184600	62345427	2970	2970	2970	2970	0
77	20250331	184500	62345427	2970	2970	2970	2970	0
78	20250331	184400	62345427	2970	2970	2970	2970	0
79	20250331	184300	62345427	2970	2970	2970	2970	0
80	20250331	184200	62345427	2970	2970	2970	2970	0
81	20250331	184100	62345427	2970	2970	2970	2970	0
82	20250331	184000	62345427	2970	2970	2970	2970	0
83	20250331	183900	62345427	2970	2970	2970	2970	0
84	20250331	183800	62345427	2970	2970	2970	2970	0
85	20250331	183700	62345427	2970	2970	2970	2970	0
86	20250331	183600	62345427	2970	2970	2970	2970	0
87	20250331	183500	62345427	2970	2970	2970	2970	0
88	20250331	183400	62345427	2970	2970	2970	2970	0
89	20250331	183300	62345427	2970	2970	2970	2970	0
90	20250331	183200	62345427	2970	2970	2970	2970	0
91	20250331	183100	62345427	2970	2970	2970	2970	0
92	20250331	183000	62345427	2970	2970	2970	2970	23
93	20250331	182900	62345427	2970	2970	2970	2970	0
94	20250331	182800	62345427	2970	2970	2970	2970	0
95	20250331	182700	62345427	2970	2970	2970	2970	0
96	20250331	182600	62345427	2970	2970	2970	2970	0
97	20250331	182500	62345427	2970	2970	2970	2970	0
98	20250331	182400	62345427	2970	2970	2970	2970	0
99	20250331	182300	62345427	2970	2970	2970	2970	0
100	20250331	182200	62345427	2970	2970	2970	2970	0
101	20250331	182100	62345427	2970	2970	2970	2970	0
102	20250331	182000	62345427	2970	2970	2970	2970	0
103	20250331	181900	62345427	2970	2970	2970	2970	0
104	20250331	181800	62345427	2970	2970	2970	2970	0
105	20250331	181700	62345427	2970	2970	2970	2970	0
106	20250331	181600	62345427	2970	2970	2970	2970	0
107	20250331	181500	62345427	2970	2970	2970	2970	0
108	20250331	181400	62345427	2970	2970	2970	2970	0
109	20250331	181300	62345427	2970	2970	2970	2970	0
110	20250331	181200	62345427	2970	2970	2970	2970	0
111	20250331	181100	62345427	2970	2970	2970	2970	0
112	20250331	181000	62345427	2970	2970	2970	2970	0
113	20250331	180900	62345427	2970	2970	2970	2970	0
114	20250331	180800	62345427	2970	2970	2970	2970	0
115	20250331	180700	62345427	2970	2970	2970	2970	0
116	20250331	180600	62345427	2970	2970	2970	2970	0
117	20250331	180500	62345427	2970	2970	2970	2970	0
118	20250331	180400	62345427	2970	2970	2970	2970	0
119	20250331	180300	62345427	2970	2970	2970	2970	0
120	20250331	180200	62345427	2970	2970	2970	2970	0
121	20250331	180100	62345427	2970	2970	2970	2970	0
122	20250331	180000	62345427	2970	2970	2970	2970	23
123	20250331	175900	62345427	2970	2970	2970	2970	0
124	20250331	175800	62345427	2970	2970	2970	2970	0
125	20250331	175700	62345427	2970	2970	2970	2970	0
126	20250331	175600	62345427	2970	2970	2970	2970	0
127	20250331	175500	62345427	2970	2970	2970	2970	0
128	20250331	175400	62345427	2970	2970	2970	2970	0
129	20250331	175300	62345427	2970	2970	2970	2970	0
130	20250331	175200	62345427	2970	2970	2970	2970	0
131	20250331	175100	62345427	2970	2970	2970	2970	0
132	20250331	175000	62345427	2970	2970	2970	2970	0
133	20250331	174900	62345427	2970	2970	2970	2970	0
134	20250331	174800	62345427	2970	2970	2970	2970	0
135	20250331	174700	62345427	2970	2970	2970	2970	0
136	20250331	174600	62345427	2970	2970	2970	2970	0
137	20250331	174500	62345427	2970	2970	2970	2970	0
138	20250331	174400	62345427	2970	2970	2970	2970	0
139	20250331	174300	62345427	2970	2970	2970	2970	0
140	20250331	174200	62345427	2970	2970	2970	2970	0
141	20250331	174100	62345427	2970	2970	2970	2970	0
142	20250331	174000	62345427	2970	2970	2970	2970	0
143	20250331	173900	62345427	2970	2970	2970	2970	0
144	20250331	173800	62345427	2970	2970	2970	2970	0
145	20250331	173700	62345427	2970	2970	2970	2970	0
146	20250331	173600	62345427	2970	2970	2970	2970	0
147	20250331	173500	62345427	2970	2970	2970	2970	0
148	20250331	173400	62345427	2970	2970	2970	2970	0
149	20250331	173300	62345427	2970	2970	2970	2970	0
150	20250331	173200	62345427	2970	2970	2970	2970	0
151	20250331	173100	62345427	2970	2970	2970	2970	0
152	20250331	173000	62345427	2970	2970	2970	2970	23
153	20250331	172900	62345427	2970	2970	2970	2970	0
154	20250331	172800	62345427	2970	2970	2970	2970	0
155	20250331	172700	62345427	2970	2970	2970	2970	0
156	20250331	172600	62345427	2970	2970	2970	2970	0
157	20250331	172500	62345427	2970	2970	2970	2970	0
158	20250331	172400	62345427	2970	2970	2970	2970	0
159	20250331	172300	62345427	2970	2970	2970	2970	0
160	20250331	172200	62345427	2970	2970	2970	2970	0
161	20250331	172100	62345427	2970	2970	2970	2970	0
162	20250331	172000	62345427	2970	2970	2970	2970	0
163	20250331	171900	62345427	2970	2970	2970	2970	0
164	20250331	171800	62345427	2970	2970	2970	2970	0
165	20250331	171700	62345427	2970	2970	2970	2970	0
166	20250331	171600	62345427	2970	2970	2970	2970	0
167	20250331	171500	62345427	2970	2970	2970	2970	0
168	20250331	171400	62345427	2970	2970	2970	2970	0
169	20250331	171300	62345427	2970	2970	2970	2970	0
170	20250331	171200	62345427	2970	2970	2970	2970	0
171	20250331	171100	62345427	2970	2970	2970	2970	0
172	20250331	171000	62345427	2970	2970	2970	2970	0
173	20250331	170900	62345427	2970	2970	2970	2970	0
174	20250331	170800	62345427	2970	2970	2970	2970	0
175	20250331	170700	62345427	2970	2970	2970	2970	0
176	20250331	170600	62345427	2970	2970	2970	2970	0
177	20250331	170500	62345427	2970	2970	2970	2970	0
178	20250331	170400	62345427	2970	2970	2970	2970	0
179	20250331	170300	62345427	2970	2970	2970	2970	0
180	20250331	170200	62345427	2970	2970	2970	2970	0
181	20250331	170100	62345427	2970	2970	2970	2970	0
182	20250331	170000	62345427	2970	2970	2970	2970	23
183	20250331	165900	62345427	2970	2970	2970	2970	0
184	20250331	165800	62345427	2970	2970	2970	2970	0
185	20250331	165700	62345427	2970	2970	2970	2970	0
186	20250331	165600	62345427	2970	2970	2970	2970	0
187	20250331	165500	62345427	2970	2970	2970	2970	0
188	20250331	165400	62345427	2970	2970	2970	2970	0
189	20250331	165300	62345427	2970	2970	2970	2970	0
190	20250331	165200	62345427	2970	2970	2970	2970	0
191	20250331	165100	62345427	2970	2970	2970	2970	0
192	20250331	165000	62345427	2970	2970	2970	2970	0
193	20250331	164900	62345427	2970	2970	2970	2970	0
194	20250331	164800	62345427	2970	2970	2970	2970	0
195	20250331	164700	62345427	2970	2970	2970	2970	0
196	20250331	164600	62345427	2970	2970	2970	2970	0
197	20250331	164500	62345427	2970	2970	2970	2970	0
198	20250331	164400	62345427	2970	2970	2970	2970	0
199	20250331	164300	62345427	2970	2970	2970	2970	0
200	20250331	164200	62345427	2970	2970	2970	2970	0
201	20250331	164100	62345427	2970	2970	2970	2970	0
202	20250331	164000	62345427	2970	2970	2970	2970	0
203	20250331	163900	62345427	2970	2970	2970	2970	0
204	20250331	163800	62345427	2970	2970	2970	2970	0
205	20250331	163700	62345427	2970	2970	2970	2970	0
206	20250331	163600	62345427	2970	2970	2970	2970	0
207	20250331	163500	62345427	2970	2970	2970	2970	0
208	20250331	163400	62345427	2970	2970	2970	2970	0
209	20250331	163300	62345427	2970	2970	2970	2970	0
210	20250331	163200	62345427	2970	2970	2970	2970	0
211	20250331	163100	62345427	2970	2970	2970	2970	0
212	20250331	163000	62345427	2970	2970	2970	2970	23
213	20250331	162900	62345427	2970	2970	2970	2970	0
214	20250331	162800	62345427	2970	2970	2970	2970	0
215	20250331	162700	62345427	2970	2970	2970	2970	0
216	20250331	162600	62345427	2970	2970	2970	2970	0
217	20250331	162500	62345427	2970	2970	2970	2970	0
218	20250331	162400	62345427	2970	2970	2970	2970	0
219	20250331	162300	62345427	2970	2970	2970	2970	0
220	20250331	162200	62345427	2970	2970	2970	2970	0
221	20250331	162100	62345427	2970	2970	2970	2970	0
222	20250331	162000	62345427	2970	2970	2970	2970	0
223	20250331	161900	62345427	2970	2970	2970	2970	0
224	20250331	161800	62345427	2970	2970	2970	2970	0
225	20250331	161700	62345427	2970	2970	2970	2970	0
226	20250331	161600	62345427	2970	2970	2970	2970	0
227	20250331	161500	62345427	2970	2970	2970	2970	0
228	20250331	161400	62345427	2970	2970	2970	2970	0
229	20250331	161300	62345427	2970	2970	2970	2970	0
230	20250331	161200	62345427	2970	2970	2970	2970	0
231	20250331	161100	62345427	2970	2970	2970	2970	0
232	20250331	161000	62345427	2970	2970	2970	2970	0
233	20250331	160900	62345427	2970	2970	2970	2970	0
234	20250331	160800	62345427	2970	2970	2970	2970	0
235	20250331	160700	62345427	2970	2970	2970	2970	0
236	20250331	160600	62345427	2970	2970	2970	2970	0
237	20250331	160500	62345427	2970	2970	2970	2970	0
238	20250331	160400	62345427	2970	2970	2970	2970	0
239	20250331	160300	62345427	2970	2970	2970	2970	0
240	20250331	160200	62345427	2970	2970	2970	2970	0
241	20250331	160100	62345427	2970	2970	2970	2970	0
242	20250331	160000	62345427	2970	2970	2970	2970	23
243	20250331	155900	62345427	2970	2970	2970	2970	0
244	20250331	155800	62345427	2970	2970	2970	2970	0
245	20250331	155700	62345427	2970	2970	2970	2970	0
246	20250331	155600	62345427	2970	2970	2970	2970	0
247	20250331	155500	62345427	2970	2970	2970	2970	0
248	20250331	155400	62345427	2970	2970	2970	2970	0
249	20250331	155300	62345427	2970	2970	2970	2970	0
250	20250331	155200	62345427	2970	2970	2970	2970	0
251	20250331	155100	62345427	2970	2970	2970	2970	0
252	20250331	155000	62345427	2970	2970	2970	2970	0
253	20250331	154900	62345427	2970	2970	2970	2970	0
254	20250331	154800	62345427	2970	2970	2970	2970	0
255	20250331	154700	62345427	2970	2970	2970	2970	0
256	20250331	154600	62345427	2970	2970	2970	2970	0
257	20250331	154500	62345427	2970	2970	2970	2970	0
258	20250331	154400	62345427	2970	2970	2970	2970	0
259	20250331	154300	62345427	2970	2970	2970	2970	0
260	20250331	154200	62345427	2970	2970	2970	2970	0
261	20250331	154100	62345427	2970	2970	2970	2970	0
262	20250331	154000	62345427	2970	2970	2970	2970	0
263	20250331	153900	62345427	2970	2970	2970	2970	0
264	20250331	153800	62345427	2970	2970	2970	2970	0
265	20250331	153700	62345427	2970	2970	2970	2970	0
266	20250331	153600	62345427	2970	2970	2970	2970	0
267	20250331	153500	62345427	2970	2970	2970	2970	0
268	20250331	153400	62345427	2970	2970	2970	2970	0
269	20250331	153300	62345427	2970	2970	2970	2970	0
270	20250331	153200	62345427	2970	2970	2970	2970	0
271	20250331	153100	62345427	2970	2970	2970	2970	0
272	20250331	153000	62345427	2970	2970	2970	2970	46
273	20250331	152900	62277117	2995	2995	2995	2995	0
274	20250331	152800	62277117	2995	2995	2995	2995	0
275	20250331	152700	62277117	2995	2995	2995	2995	0
276	20250331	152600	62277117	2995	2995	2995	2995	0
277	20250331	152500	62277117	2995	2995	2995	2995	0
278	20250331	152400	62277117	2995	2995	2995	2995	0
279	20250331	152300	62277117	2995	2995	2995	2995	0
280	20250331	152200	62277117	2995	2995	2995	2995	0
281	20250331	152100	62277117	2995	2995	2995	2995	0
282	20250331	152000	62277117	2995	2995	2995	2995	0
283	20250331	151900	62277117	2995	2995	2995	2995	0
284	20250331	151800	62277117	2995	2975	2995	2975	1000
285	20250331	151700	59288837	2965	2965	2965	2965	0
286	20250331	151600	59288837	2965	2965	2965	2965	0
287	20250331	151500	59288837	2965	2965	2965	2965	51
288	20250331	151400	59137622	2970	2970	2970	2970	0
289	20250331	151300	59137622	2970	2970	2970	2970	0
290	20250331	151200	59137622	2970	2970	2970	2970	7
291	20250331	151100	59116832	2975	2975	2975	2975	7
292	20250331	151000	59096007	2980	2980	2980	2980	0
293	20250331	150900	59096007	2980	2980	2980	2980	10
294	20250331	150800	59066207	2980	2985	2985	2980	13
295	20250331	150700	59027422	2995	2995	2995	2995	0
296	20250331	150600	59027422	2995	2995	2995	2995	10
297	20250331	150500	58997472	2995	2995	2995	2995	0
298	20250331	150400	58997472	2995	2995	2995	2995	1
299	20250331	150300	58994477	3000	3000	3000	3000	0
300	20250331	150200	58994477	3000	3000	3000	3000	0
301	20250331	150100	58994477	3000	3000	3000	3000	0
302	20250331	150000	58994477	3000	3000	3000	3000	0
303	20250331	145900	58994477	3000	3000	3000	3000	0
304	20250331	145800	58994477	3000	3000	3000	3000	0
305	20250331	145700	58994477	3000	3000	3000	3000	0
306	20250331	145600	58994477	3000	3000	3000	3000	0
307	20250331	145500	58994477	3000	3000	3000	3000	0
308	20250331	145400	58994477	3000	3000	3000	3000	0
309	20250331	145300	58994477	3000	3000	3000	3000	0
310	20250331	145200	58994477	3000	3000	3000	3000	0
311	20250331	145100	58994477	3000	3000	3000	3000	0
312	20250331	145000	58994477	3000	3000	3000	3000	0
313	20250331	144900	58994477	3000	3000	3000	3000	0
314	20250331	144800	58994477	3000	3000	3000	3000	0
315	20250331	144700	58994477	3000	3000	3000	3000	0
316	20250331	144600	58994477	3000	3000	3000	3000	0
317	20250331	144500	58994477	3000	3000	3000	3000	0
318	20250331	144400	58994477	3000	3000	3000	3000	0
319	20250331	144300	58994477	3000	3000	3000	3000	0
320	20250331	144200	58994477	3000	3000	3000	3000	0
321	20250331	144100	58994477	3000	3000	3000	3000	0
322	20250331	144000	58994477	3000	3000	3000	3000	55
323	20250331	143900	58829477	3010	3010	3010	3010	0
324	20250331	143800	58829477	3010	3010	3010	3010	0
325	20250331	143700	58829477	3010	3010	3010	3010	0
326	20250331	143600	58829477	3010	3010	3010	3010	1
327	20250331	143500	58826467	3010	3010	3010	3010	0
328	20250331	143400	58826467	3010	3010	3010	3010	55
329	20250331	143300	58660917	3010	3010	3010	3010	0
330	20250331	143200	58660917	3010	3010	3010	3010	80
331	20250331	143100	58420117	3005	3005	3005	3005	12
332	20250331	143000	58384057	3005	3005	3005	3005	1
333	20250331	142900	58381052	3010	3010	3010	3010	48
334	20250331	142800	58236572	3010	3005	3010	3005	418
335	20250331	142700	56978577	3005	3000	3005	3000	5
336	20250331	142600	56963557	2995	2995	2995	2995	0
337	20250331	142500	56963557	2995	2995	2995	2995	0
338	20250331	142400	56963557	2995	2995	2995	2995	58
339	20250331	142300	56789847	2995	2995	2995	2995	401
340	20250331	142200	55588852	2990	2990	2990	2990	0
341	20250331	142100	55588852	2990	2990	2990	2990	9
342	20250331	142000	55561942	2990	2990	2990	2990	0
343	20250331	141900	55561942	2990	2990	2990	2990	126
344	20250331	141800	55185202	2990	2990	2990	2990	0
345	20250331	141700	55185202	2990	2990	2990	2990	0
346	20250331	141600	55185202	2990	2990	2990	2990	1
347	20250331	141500	55182212	2990	2990	2990	2990	0
348	20250331	141400	55182212	2990	2990	2990	2990	0
349	20250331	141300	55182212	2990	2990	2990	2990	4
350	20250331	141200	55170252	2990	2990	3000	2980	610
351	20250331	141100	53344332	2990	2990	2990	2990	75
352	20250331	141000	53120082	2990	2990	2990	2990	19
353	20250331	140900	53063272	2990	2990	2990	2990	0
354	20250331	140800	53063272	2990	2965	2990	2965	415
355	20250331	140700	51826407	2960	2960	2960	2960	10
356	20250331	140600	51796807	2950	2950	2950	2950	0
357	20250331	140500	51796807	2950	2950	2950	2950	0
358	20250331	140400	51796807	2950	2955	2955	2950	200
359	20250331	140300	51206802	2960	2955	2960	2955	5
360	20250331	140200	51192022	2955	2950	2955	2950	269
361	20250331	140100	50398467	2950	2950	2950	2950	1
362	20250331	140000	50395517	2930	2930	2930	2930	31
363	20250331	135900	50304687	2950	2950	2950	2950	0
364	20250331	135800	50304687	2950	2950	2950	2950	0
365	20250331	135700	50304687	2950	2950	2950	2950	0
366	20250331	135600	50304687	2950	2950	2950	2950	0
367	20250331	135500	50304687	2950	2935	2950	2935	60
368	20250331	135400	50128042	2935	2935	2935	2935	104
369	20250331	135300	49822802	2930	2930	2930	2930	0
370	20250331	135200	49822802	2930	2930	2930	2930	213
371	20250331	135100	49198712	2920	2920	2920	2920	0
372	20250331	135000	49198712	2920	2920	2920	2920	0
373	20250331	134900	49198712	2920	2920	2920	2920	0
374	20250331	134800	49198712	2920	2920	2920	2920	0
375	20250331	134700	49198712	2920	2920	2920	2920	0
376	20250331	134600	49198712	2920	2920	2920	2920	0
377	20250331	134500	49198712	2920	2920	2920	2920	0
378	20250331	134400	49198712	2920	2920	2920	2920	0
379	20250331	134300	49198712	2920	2920	2920	2920	0
380	20250331	134200	49198712	2920	2920	2920	2920	0
381	20250331	134100	49198712	2920	2920	2920	2920	0
382	20250331	134000	49198712	2920	2920	2920	2920	0
383	20250331	133900	49198712	2920	2920	2920	2920	1
384	20250331	133800	49195792	2920	2920	2920	2920	0
385	20250331	133700	49195792	2920	2920	2920	2920	0
386	20250331	133600	49195792	2920	2920	2920	2920	0
387	20250331	133500	49195792	2920	2920	2920	2920	100
388	20250331	133400	48903792	2920	2920	2920	2920	356
389	20250331	133300	47864272	2920	2920	2920	2920	0
390	20250331	133200	47864272	2920	2920	2920	2920	0
391	20250331	133100	47864272	2920	2920	2920	2920	0
392	20250331	133000	47864272	2920	2920	2920	2920	0
393	20250331	132900	47864272	2920	2920	2920	2920	1
394	20250331	132800	47861352	2920	2920	2920	2920	0
395	20250331	132700	47861352	2920	2920	2920	2920	1
396	20250331	132600	47858432	2920	2920	2920	2920	0
397	20250331	132500	47858432	2920	2920	2920	2920	0
398	20250331	132400	47858432	2920	2920	2920	2920	63
399	20250331	132300	47674472	2920	2920	2920	2920	0
400	20250331	132200	47674472	2920	2920	2920	2920	0
401	20250331	132100	47674472	2920	2920	2920	2920	1
402	20250331	132000	47671552	2920	2920	2920	2920	0
403	20250331	131900	47671552	2920	2920	2920	2920	0
404	20250331	131800	47671552	2920	2920	2920	2920	0
405	20250331	131700	47671552	2920	2920	2920	2920	0
406	20250331	131600	47671552	2920	2920	2920	2920	0
407	20250331	131500	47671552	2920	2920	2920	2920	0
408	20250331	131400	47671552	2920	2920	2920	2920	0
409	20250331	131300	47671552	2920	2920	2920	2920	1
410	20250331	131200	47668632	2905	2905	2905	2905	0
411	20250331	131100	47668632	2905	2905	2905	2905	0
412	20250331	131000	47668632	2905	2905	2905	2905	0
413	20250331	130900	47668632	2905	2905	2905	2905	0
414	20250331	130800	47668632	2905	2905	2905	2905	0
415	20250331	130700	47668632	2905	2905	2905	2905	0
416	20250331	130600	47668632	2905	2905	2905	2905	0
417	20250331	130500	47668632	2905	2905	2905	2905	0
418	20250331	130400	47668632	2905	2905	2905	2905	0
419	20250331	130300	47668632	2905	2905	2905	2905	0
420	20250331	130200	47668632	2905	2905	2905	2905	0
421	20250331	130100	47668632	2905	2905	2905	2905	0
422	20250331	130000	47668632	2905	2905	2905	2905	0
423	20250331	125900	47668632	2905	2905	2905	2905	0
424	20250331	125800	47668632	2905	2905	2905	2905	0
425	20250331	125700	47668632	2905	2905	2905	2905	0
426	20250331	125600	47668632	2905	2905	2905	2905	0
427	20250331	125500	47668632	2905	2905	2905	2905	0
428	20250331	125400	47668632	2905	2905	2905	2905	0
429	20250331	125300	47668632	2905	2905	2905	2905	1
430	20250331	125200	47665727	2905	2905	2905	2905	0
431	20250331	125100	47665727	2905	2905	2905	2905	0
432	20250331	125000	47665727	2905	2905	2905	2905	0
433	20250331	124900	47665727	2905	2905	2905	2905	0
434	20250331	124800	47665727	2905	2905	2905	2905	0
435	20250331	124700	47665727	2905	2905	2905	2905	0
436	20250331	124600	47665727	2905	2905	2905	2905	1
437	20250331	124500	47662822	2905	2905	2905	2905	0
438	20250331	124400	47662822	2905	2905	2905	2905	0
439	20250331	124300	47662822	2905	2905	2905	2905	0
440	20250331	124200	47662822	2905	2905	2905	2905	0
441	20250331	124100	47662822	2905	2905	2905	2905	0
442	20250331	124000	47662822	2905	2905	2905	2905	0
443	20250331	123900	47662822	2905	2905	2905	2905	0
444	20250331	123800	47662822	2905	2905	2905	2905	0
445	20250331	123700	47662822	2905	2905	2905	2905	0
446	20250331	123600	47662822	2905	2905	2905	2905	0
447	20250331	123500	47662822	2905	2905	2905	2905	0
448	20250331	123400	47662822	2905	2905	2905	2905	0
449	20250331	123300	47662822	2905	2905	2905	2905	0
450	20250331	123200	47662822	2905	2905	2905	2905	0
451	20250331	123100	47662822	2905	2905	2905	2905	0
452	20250331	123000	47662822	2905	2905	2905	2905	0
453	20250331	122900	47662822	2905	2905	2905	2905	0
454	20250331	122800	47662822	2905	2905	2905	2905	0
455	20250331	122700	47662822	2905	2905	2905	2905	0
456	20250331	122600	47662822	2905	2905	2905	2905	50
457	20250331	122500	47517572	2905	2905	2905	2905	0
458	20250331	122400	47517572	2905	2905	2905	2905	0
459	20250331	122300	47517572	2905	2905	2905	2905	0
460	20250331	122200	47517572	2905	2905	2905	2905	0
461	20250331	122100	47517572	2905	2905	2905	2905	1
462	20250331	122000	47514667	2900	2900	2900	2900	0
463	20250331	121900	47514667	2900	2925	2925	2900	2000
464	20250331	121800	41691892	2925	2925	2925	2925	6
465	20250331	121700	41674342	2915	2915	2915	2915	0
466	20250331	121600	41674342	2915	2915	2915	2915	0
467	20250331	121500	41674342	2915	2915	2915	2915	0
468	20250331	121400	41674342	2915	2915	2915	2915	0
469	20250331	121300	41674342	2915	2915	2915	2915	0
470	20250331	121200	41674342	2915	2915	2915	2915	21
471	20250331	121100	41613127	2915	2915	2915	2915	0
472	20250331	121000	41613127	2915	2915	2915	2915	30
473	20250331	120900	41525677	2920	2920	2920	2920	0
474	20250331	120800	41525677	2920	2920	2920	2920	0
475	20250331	120700	41525677	2920	2920	2920	2920	0
476	20250331	120600	41525677	2920	2920	2920	2920	16
477	20250331	120500	41478957	2920	2920	2920	2920	0
478	20250331	120400	41478957	2920	2920	2920	2920	5
479	20250331	120300	41464357	2920	2920	2920	2920	2
480	20250331	120200	41458517	2920	2920	2920	2920	95
481	20250331	120100	41181117	2920	2920	2920	2920	0
482	20250331	120000	41181117	2920	2920	2920	2920	0
483	20250331	115900	41181117	2920	2920	2920	2920	0
484	20250331	115800	41181117	2920	2920	2920	2920	33
485	20250331	115700	41084757	2920	2920	2920	2920	0
486	20250331	115600	41084757	2920	2915	2920	2915	3
487	20250331	115500	41076007	2910	2910	2910	2910	0
488	20250331	115400	41076007	2910	2910	2910	2910	0
489	20250331	115300	41076007	2910	2910	2910	2910	0
490	20250331	115200	41076007	2910	2910	2910	2910	0
491	20250331	115100	41076007	2910	2910	2910	2910	0
492	20250331	115000	41076007	2910	2910	2910	2910	0
493	20250331	114900	41076007	2910	2910	2910	2910	0
494	20250331	114800	41076007	2910	2910	2910	2910	0
495	20250331	114700	41076007	2910	2910	2910	2910	0
496	20250331	114600	41076007	2910	2910	2910	2910	30
497	20250331	114500	40988707	2935	2935	2935	2935	0
498	20250331	114400	40988707	2935	2935	2935	2935	0
499	20250331	114300	40988707	2935	2935	2935	2935	0
500	20250331	114200	40988707	2935	2935	2935	2935	0
501	20250331	114100	40988707	2935	2935	2935	2935	100
502	20250331	114000	40695207	2925	2925	2925	2925	158
503	20250331	113900	40233057	2920	2920	2920	2920	0
504	20250331	113800	40233057	2920	2920	2920	2920	0
505	20250331	113700	40233057	2920	2920	2920	2920	0
506	20250331	113600	40233057	2920	2920	2920	2920	0
507	20250331	113500	40233057	2920	2920	2920	2920	0
508	20250331	113400	40233057	2920	2920	2920	2920	496
509	20250331	113300	38784737	2900	2900	2900	2900	0
510	20250331	113200	38784737	2900	2900	2900	2900	0
511	20250331	113100	38784737	2900	2900	2900	2900	0
512	20250331	113000	38784737	2900	2900	2900	2900	0
513	20250331	112900	38784737	2900	2900	2900	2900	0
514	20250331	112800	38784737	2900	2900	2900	2900	0
515	20250331	112700	38784737	2900	2900	2900	2900	0
516	20250331	112600	38784737	2900	2900	2900	2900	0
517	20250331	112500	38784737	2900	2900	2900	2900	0
518	20250331	112400	38784737	2900	2900	2900	2900	0
519	20250331	112300	38784737	2900	2900	2900	2900	0
520	20250331	112200	38784737	2900	2900	2900	2900	0
521	20250331	112100	38784737	2900	2900	2900	2900	0
522	20250331	112000	38784737	2900	2900	2900	2900	0
523	20250331	111900	38784737	2900	2900	2900	2900	0
524	20250331	111800	38784737	2900	2900	2900	2900	0
525	20250331	111700	38784737	2900	2900	2900	2900	0
526	20250331	111600	38784737	2900	2900	2900	2900	100
527	20250331	111500	38494737	2900	2900	2900	2900	0
528	20250331	111400	38494737	2900	2900	2900	2900	0
529	20250331	111300	38494737	2900	2900	2900	2900	0
530	20250331	111200	38494737	2900	2900	2900	2900	0
531	20250331	111100	38494737	2900	2900	2900	2900	0
532	20250331	111000	38494737	2900	2900	2900	2900	0
533	20250331	110900	38494737	2900	2900	2900	2900	0
534	20250331	110800	38494737	2900	2900	2900	2900	0
535	20250331	110700	38494737	2900	2900	2900	2900	17
536	20250331	110600	38445437	2900	2900	2900	2900	0
537	20250331	110500	38445437	2900	2900	2900	2900	0
538	20250331	110400	38445437	2900	2900	2900	2900	0
539	20250331	110300	38445437	2900	2900	2900	2900	0
540	20250331	110200	38445437	2900	2900	2900	2900	5
541	20250331	110100	38430937	2900	2900	2900	2900	0
542	20250331	110000	38430937	2900	2900	2900	2900	0
543	20250331	105900	38430937	2900	2900	2900	2900	0
544	20250331	105800	38430937	2900	2900	2900	2900	0
545	20250331	105700	38430937	2900	2900	2900	2900	0
546	20250331	105600	38430937	2900	2900	2900	2900	0
547	20250331	105500	38430937	2900	2900	2900	2900	0
548	20250331	105400	38430937	2900	2900	2900	2900	0
549	20250331	105300	38430937	2900	2900	2900	2900	0
550	20250331	105200	38430937	2900	2900	2900	2900	0
551	20250331	105100	38430937	2900	2900	2900	2900	0
552	20250331	105000	38430937	2900	2900	2900	2900	0
553	20250331	104900	38430937	2900	2900	2900	2900	0
554	20250331	104800	38430937	2900	2900	2900	2900	0
555	20250331	104700	38430937	2900	2900	2900	2900	0
556	20250331	104600	38430937	2900	2900	2900	2900	200
557	20250331	104500	37850937	2900	2900	2900	2900	0
558	20250331	104400	37850937	2900	2900	2900	2900	0
559	20250331	104300	37850937	2900	2900	2900	2900	0
560	20250331	104200	37850937	2900	2900	2900	2900	0
561	20250331	104100	37850937	2900	2900	2900	2900	0
562	20250331	104000	37850937	2900	2900	2900	2900	0
563	20250331	103900	37850937	2900	2900	2900	2900	0
564	20250331	103800	37850937	2900	2900	2900	2900	0
565	20250331	103700	37850937	2900	2910	2910	2900	300
566	20250331	103600	36980357	2910	2910	2910	2910	0
567	20250331	103500	36980357	2910	2915	2915	2910	17
568	20250331	103400	36930877	2905	2905	2905	2905	0
569	20250331	103300	36930877	2905	2905	2905	2905	0
570	20250331	103200	36930877	2905	2935	2935	2905	2417
571	20250331	103100	29897072	2935	2935	2935	2935	0
572	20250331	103000	29897072	2935	2925	2935	2925	300
573	20250331	102900	29018297	2925	2925	2925	2925	45
574	20250331	102800	28886672	2910	2910	2910	2910	0
575	20250331	102700	28886672	2910	2910	2910	2910	0
576	20250331	102600	28886672	2910	2910	2910	2910	1
577	20250331	102500	28883762	2910	2910	2910	2910	0
578	20250331	102400	28883762	2910	2910	2910	2910	3
579	20250331	102300	28875032	2910	2910	2910	2910	0
580	20250331	102200	28875032	2910	2915	2915	2910	162
581	20250331	102100	28403522	2925	2925	2925	2925	0
582	20250331	102000	28403522	2925	2925	2925	2925	0
583	20250331	101900	28403522	2925	2920	2925	2920	90
584	20250331	101800	28140697	2920	2920	2920	2920	15
585	20250331	101700	28096897	2920	2920	2920	2920	59
586	20250331	101600	27924617	2910	2910	2910	2910	0
587	20250331	101500	27924617	2910	2910	2910	2910	0
588	20250331	101400	27924617	2910	2910	2910	2910	0
589	20250331	101300	27924617	2910	2910	2920	2910	114
590	20250331	101200	27592747	2910	2910	2910	2910	50
591	20250331	101100	27447247	2910	2910	2910	2910	101
592	20250331	101000	27153337	2920	2920	2920	2920	0
593	20250331	100900	27153337	2920	2920	2920	2920	0
594	20250331	100800	27153337	2920	2920	2920	2920	0
595	20250331	100700	27153337	2920	2920	2920	2920	18
596	20250331	100600	27100777	2910	2910	2910	2910	1
597	20250331	100500	27097867	2910	2910	2910	2910	1
598	20250331	100400	27094957	2910	2910	2910	2910	1
599	20250331	100300	27092047	2910	2910	2910	2910	0
600	20250331	100200	27092047	2910	2910	2910	2910	0
601	20250331	100100	27092047	2910	2910	2910	2910	0
602	20250331	100000	27092047	2910	2910	2910	2910	0
603	20250331	095900	27092047	2910	2910	2910	2910	0
604	20250331	095800	27092047	2910	2910	2910	2910	0
605	20250331	095700	27092047	2910	2910	2910	2910	163
606	20250331	095600	26617717	2910	2910	2910	2910	0
607	20250331	095500	26617717	2910	2910	2910	2910	0
608	20250331	095400	26617717	2910	2910	2910	2910	0
609	20250331	095300	26617717	2910	2910	2910	2910	0
610	20250331	095200	26617717	2910	2920	2920	2910	2
611	20250331	095100	26611887	2920	2915	2920	2915	136
612	20250331	095000	26215347	2915	2915	2915	2915	3
613	20250331	094900	26206602	2915	2915	2915	2915	1
614	20250331	094800	26203687	2910	2910	2910	2910	0
615	20250331	094700	26203687	2910	2910	2910	2910	29
616	20250331	094600	26119297	2910	2910	2910	2910	15
617	20250331	094500	26075647	2910	2910	2910	2910	200
618	20250331	094400	25493647	2910	2900	2910	2900	271
619	20250331	094300	24707247	2890	2890	2890	2890	16
620	20250331	094200	24661007	2885	2890	2890	2885	200
621	20250331	094100	24083992	2895	2895	2895	2895	4
622	20250331	094000	24072412	2895	2895	2895	2895	0
623	20250331	093900	24072412	2895	2890	2895	2890	159
624	20250331	093800	23612862	2890	2890	2890	2890	8
625	20250331	093700	23589742	2890	2890	2890	2890	0
626	20250331	093600	23589742	2890	2890	2890	2890	0
627	20250331	093500	23589742	2890	2890	2890	2890	0
628	20250331	093400	23589742	2890	2890	2890	2890	0
629	20250331	093300	23589742	2890	2890	2890	2890	0
630	20250331	093200	23589742	2890	2890	2890	2890	0
631	20250331	093100	23589742	2890	2890	2890	2890	0
632	20250331	093000	23589742	2890	2890	2890	2890	0
633	20250331	092900	23589742	2890	2890	2890	2890	43
634	20250331	092800	23465472	2890	2890	2890	2890	0
635	20250331	092700	23465472	2890	2890	2890	2890	0
636	20250331	092600	23465472	2890	2890	2890	2890	56
637	20250331	092500	23303632	2890	2890	2890	2890	1
638	20250331	092400	23300742	2892	2892	2892	2892	0
639	20250331	092300	23300742	2892	2892	2892	2892	1
640	20250331	092200	23297850	2885	2885	2885	2885	0
641	20250331	092100	23297850	2885	2885	2885	2885	712
642	20250331	092000	21243730	2890	2890	2890	2890	0
643	20250331	091900	21243730	2890	2890	2890	2890	28
644	20250331	091800	21162810	2885	2885	2885	2885	0
645	20250331	091700	21162810	2885	2885	2885	2885	0
646	20250331	091600	21162810	2885	2885	2885	2885	17
647	20250331	091500	21113765	2885	2895	2895	2880	3369
648	20250331	091400	11367980	2895	2895	2895	2895	18
649	20250331	091300	11315870	2900	2900	2900	2900	0
650	20250331	091200	11315870	2900	2900	2900	2900	28
651	20250331	091100	11234670	2900	2900	2900	2900	0
652	20250331	091000	11234670	2900	2900	2900	2900	34
653	20250331	090900	11136070	2900	2900	2900	2900	0
654	20250331	090800	11136070	2900	2900	2900	2900	253
655	20250331	090700	10402370	2900	2900	2900	2900	0
656	20250331	090600	10402370	2900	2900	2900	2900	100
657	20250331	090500	10112370	2905	2915	2925	2905	71
658	20250331	090400	9905460	2930	2925	2930	2920	1706
659	20250331	090300	4923250	2940	2935	2940	2930	1081
660	20250331	090200	1755185	2940	2940	2940	2940	0
661	20250331	090100	1755185	2940	2940	2940	2940	596
662	20250331	090000	2945	2945	2945	2945	2945	1