KissMeData/189980/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	202600	70313925	1697	1697	1697	1697	718
3	20250331	202500	70313925	1697	1697	1697	1697	0
4	20250331	202400	70313925	1697	1697	1697	1697	0
5	20250331	202300	70313925	1697	1697	1697	1697	0
6	20250331	202200	70313925	1697	1697	1697	1697	0
7	20250331	202100	70313925	1697	1697	1697	1697	0
8	20250331	202000	70313925	1697	1697	1697	1697	0
9	20250331	201900	70313925	1697	1697	1697	1697	0
10	20250331	201800	70313925	1697	1697	1697	1697	0
11	20250331	201700	70313925	1697	1697	1697	1697	0
12	20250331	201600	70313925	1697	1697	1697	1697	0
13	20250331	201500	70313925	1697	1697	1697	1697	0
14	20250331	201400	70313925	1697	1697	1697	1697	0
15	20250331	201300	70313925	1697	1697	1697	1697	0
16	20250331	201200	70313925	1697	1697	1697	1697	0
17	20250331	201100	70313925	1697	1697	1697	1697	0
18	20250331	201000	70313925	1697	1697	1697	1697	0
19	20250331	200900	70313925	1697	1697	1697	1697	0
20	20250331	200800	70313925	1697	1697	1697	1697	0
21	20250331	200700	70313925	1697	1697	1697	1697	0
22	20250331	200600	70313925	1697	1697	1697	1697	0
23	20250331	200500	70313925	1697	1697	1697	1697	0
24	20250331	200400	70313925	1697	1697	1697	1697	0
25	20250331	200300	70313925	1697	1697	1697	1697	0
26	20250331	200200	70313925	1697	1697	1697	1697	0
27	20250331	200100	70313925	1697	1697	1697	1697	0
28	20250331	200000	70313925	1697	1697	1697	1697	0
29	20250331	195900	70313925	1697	1697	1697	1697	0
30	20250331	195800	70313925	1697	1697	1697	1697	0
31	20250331	195700	70313925	1697	1697	1697	1697	0
32	20250331	195600	70313925	1697	1697	1697	1697	718
33	20250331	195500	70313925	1697	1697	1697	1697	0
34	20250331	195400	70313925	1697	1697	1697	1697	0
35	20250331	195300	70313925	1697	1697	1697	1697	0
36	20250331	195200	70313925	1697	1697	1697	1697	0
37	20250331	195100	70313925	1697	1697	1697	1697	0
38	20250331	195000	70313925	1697	1697	1697	1697	0
39	20250331	194900	70313925	1697	1697	1697	1697	0
40	20250331	194800	70313925	1697	1697	1697	1697	0
41	20250331	194700	70313925	1697	1697	1697	1697	0
42	20250331	194600	70313925	1697	1697	1697	1697	0
43	20250331	194500	70313925	1697	1697	1697	1697	0
44	20250331	194400	70313925	1697	1697	1697	1697	0
45	20250331	194300	70313925	1697	1697	1697	1697	0
46	20250331	194200	70313925	1697	1697	1697	1697	0
47	20250331	194100	70313925	1697	1697	1697	1697	0
48	20250331	194000	70313925	1697	1697	1697	1697	0
49	20250331	193900	70313925	1697	1697	1697	1697	0
50	20250331	193800	70313925	1697	1697	1697	1697	0
51	20250331	193700	70313925	1697	1697	1697	1697	0
52	20250331	193600	70313925	1697	1697	1697	1697	0
53	20250331	193500	70313925	1697	1697	1697	1697	0
54	20250331	193400	70313925	1697	1697	1697	1697	0
55	20250331	193300	70313925	1697	1697	1697	1697	0
56	20250331	193200	70313925	1697	1697	1697	1697	0
57	20250331	193100	70313925	1697	1697	1697	1697	0
58	20250331	193000	70313925	1697	1697	1697	1697	0
59	20250331	192900	70313925	1697	1697	1697	1697	0
60	20250331	192800	70313925	1697	1697	1697	1697	0
61	20250331	192700	70313925	1697	1697	1697	1697	0
62	20250331	192600	70313925	1697	1697	1697	1697	718
63	20250331	192500	70313925	1697	1697	1697	1697	0
64	20250331	192400	70313925	1697	1697	1697	1697	0
65	20250331	192300	70313925	1697	1697	1697	1697	0
66	20250331	192200	70313925	1697	1697	1697	1697	0
67	20250331	192100	70313925	1697	1697	1697	1697	0
68	20250331	192000	70313925	1697	1697	1697	1697	0
69	20250331	191900	70313925	1697	1697	1697	1697	0
70	20250331	191800	70313925	1697	1697	1697	1697	0
71	20250331	191700	70313925	1697	1697	1697	1697	0
72	20250331	191600	70313925	1697	1697	1697	1697	0
73	20250331	191500	70313925	1697	1697	1697	1697	0
74	20250331	191400	70313925	1697	1697	1697	1697	0
75	20250331	191300	70313925	1697	1697	1697	1697	0
76	20250331	191200	70313925	1697	1697	1697	1697	0
77	20250331	191100	70313925	1697	1697	1697	1697	0
78	20250331	191000	70313925	1697	1697	1697	1697	0
79	20250331	190900	70313925	1697	1697	1697	1697	0
80	20250331	190800	70313925	1697	1697	1697	1697	0
81	20250331	190700	70313925	1697	1697	1697	1697	0
82	20250331	190600	70313925	1697	1697	1697	1697	0
83	20250331	190500	70313925	1697	1697	1697	1697	0
84	20250331	190400	70313925	1697	1697	1697	1697	0
85	20250331	190300	70313925	1697	1697	1697	1697	0
86	20250331	190200	70313925	1697	1697	1697	1697	0
87	20250331	190100	70313925	1697	1697	1697	1697	0
88	20250331	190000	70313925	1697	1697	1697	1697	0
89	20250331	185900	70313925	1697	1697	1697	1697	0
90	20250331	185800	70313925	1697	1697	1697	1697	0
91	20250331	185700	70313925	1697	1697	1697	1697	0
92	20250331	185600	70313925	1697	1697	1697	1697	718
93	20250331	185500	70313925	1697	1697	1697	1697	0
94	20250331	185400	70313925	1697	1697	1697	1697	0
95	20250331	185300	70313925	1697	1697	1697	1697	0
96	20250331	185200	70313925	1697	1697	1697	1697	0
97	20250331	185100	70313925	1697	1697	1697	1697	0
98	20250331	185000	70313925	1697	1697	1697	1697	0
99	20250331	184900	70313925	1697	1697	1697	1697	0
100	20250331	184800	70313925	1697	1697	1697	1697	0
101	20250331	184700	70313925	1697	1697	1697	1697	0
102	20250331	184600	70313925	1697	1697	1697	1697	0
103	20250331	184500	70313925	1697	1697	1697	1697	0
104	20250331	184400	70313925	1697	1697	1697	1697	0
105	20250331	184300	70313925	1697	1697	1697	1697	0
106	20250331	184200	70313925	1697	1697	1697	1697	0
107	20250331	184100	70313925	1697	1697	1697	1697	0
108	20250331	184000	70313925	1697	1697	1697	1697	0
109	20250331	183900	70313925	1697	1697	1697	1697	0
110	20250331	183800	70313925	1697	1697	1697	1697	0
111	20250331	183700	70313925	1697	1697	1697	1697	0
112	20250331	183600	70313925	1697	1697	1697	1697	0
113	20250331	183500	70313925	1697	1697	1697	1697	0
114	20250331	183400	70313925	1697	1697	1697	1697	0
115	20250331	183300	70313925	1697	1697	1697	1697	0
116	20250331	183200	70313925	1697	1697	1697	1697	0
117	20250331	183100	70313925	1697	1697	1697	1697	0
118	20250331	183000	70313925	1697	1697	1697	1697	0
119	20250331	182900	70313925	1697	1697	1697	1697	0
120	20250331	182800	70313925	1697	1697	1697	1697	0
121	20250331	182700	70313925	1697	1697	1697	1697	0
122	20250331	182600	70313925	1697	1697	1697	1697	718
123	20250331	182500	70313925	1697	1697	1697	1697	0
124	20250331	182400	70313925	1697	1697	1697	1697	0
125	20250331	182300	70313925	1697	1697	1697	1697	0
126	20250331	182200	70313925	1697	1697	1697	1697	0
127	20250331	182100	70313925	1697	1697	1697	1697	0
128	20250331	182000	70313925	1697	1697	1697	1697	0
129	20250331	181900	70313925	1697	1697	1697	1697	0
130	20250331	181800	70313925	1697	1697	1697	1697	0
131	20250331	181700	70313925	1697	1697	1697	1697	0
132	20250331	181600	70313925	1697	1697	1697	1697	0
133	20250331	181500	70313925	1697	1697	1697	1697	0
134	20250331	181400	70313925	1697	1697	1697	1697	0
135	20250331	181300	70313925	1697	1697	1697	1697	0
136	20250331	181200	70313925	1697	1697	1697	1697	0
137	20250331	181100	70313925	1697	1697	1697	1697	0
138	20250331	181000	70313925	1697	1697	1697	1697	0
139	20250331	180900	70313925	1697	1697	1697	1697	0
140	20250331	180800	70313925	1697	1697	1697	1697	0
141	20250331	180700	70313925	1697	1697	1697	1697	0
142	20250331	180600	70313925	1697	1697	1697	1697	0
143	20250331	180500	70313925	1697	1697	1697	1697	0
144	20250331	180400	70313925	1697	1697	1697	1697	0
145	20250331	180300	70313925	1697	1697	1697	1697	0
146	20250331	180200	70313925	1697	1697	1697	1697	0
147	20250331	180100	70313925	1697	1697	1697	1697	0
148	20250331	180000	70313925	1697	1697	1697	1697	0
149	20250331	175900	70313925	1697	1697	1697	1697	0
150	20250331	175800	70313925	1697	1697	1697	1697	0
151	20250331	175700	70313925	1697	1697	1697	1697	0
152	20250331	175600	70313925	1697	1697	1697	1697	718
153	20250331	175500	70313925	1697	1697	1697	1697	0
154	20250331	175400	70313925	1697	1697	1697	1697	0
155	20250331	175300	70313925	1697	1697	1697	1697	0
156	20250331	175200	70313925	1697	1697	1697	1697	0
157	20250331	175100	70313925	1697	1697	1697	1697	0
158	20250331	175000	70313925	1697	1697	1697	1697	0
159	20250331	174900	70313925	1697	1697	1697	1697	0
160	20250331	174800	70313925	1697	1697	1697	1697	0
161	20250331	174700	70313925	1697	1697	1697	1697	0
162	20250331	174600	70313925	1697	1697	1697	1697	0
163	20250331	174500	70313925	1697	1697	1697	1697	0
164	20250331	174400	70313925	1697	1697	1697	1697	0
165	20250331	174300	70313925	1697	1697	1697	1697	0
166	20250331	174200	70313925	1697	1697	1697	1697	0
167	20250331	174100	70313925	1697	1697	1697	1697	0
168	20250331	174000	70313925	1697	1697	1697	1697	0
169	20250331	173900	70313925	1697	1697	1697	1697	0
170	20250331	173800	70313925	1697	1697	1697	1697	0
171	20250331	173700	70313925	1697	1697	1697	1697	0
172	20250331	173600	70313925	1697	1697	1697	1697	0
173	20250331	173500	70313925	1697	1697	1697	1697	0
174	20250331	173400	70313925	1697	1697	1697	1697	0
175	20250331	173300	70313925	1697	1697	1697	1697	0
176	20250331	173200	70313925	1697	1697	1697	1697	0
177	20250331	173100	70313925	1697	1697	1697	1697	0
178	20250331	173000	70313925	1697	1697	1697	1697	0
179	20250331	172900	70313925	1697	1697	1697	1697	0
180	20250331	172800	70313925	1697	1697	1697	1697	0
181	20250331	172700	70313925	1697	1697	1697	1697	0
182	20250331	172600	70313925	1697	1697	1697	1697	718
183	20250331	172500	70313925	1697	1697	1697	1697	0
184	20250331	172400	70313925	1697	1697	1697	1697	0
185	20250331	172300	70313925	1697	1697	1697	1697	0
186	20250331	172200	70313925	1697	1697	1697	1697	0
187	20250331	172100	70313925	1697	1697	1697	1697	0
188	20250331	172000	70313925	1697	1697	1697	1697	0
189	20250331	171900	70313925	1697	1697	1697	1697	0
190	20250331	171800	70313925	1697	1697	1697	1697	0
191	20250331	171700	70313925	1697	1697	1697	1697	0
192	20250331	171600	70313925	1697	1697	1697	1697	0
193	20250331	171500	70313925	1697	1697	1697	1697	0
194	20250331	171400	70313925	1697	1697	1697	1697	0
195	20250331	171300	70313925	1697	1697	1697	1697	0
196	20250331	171200	70313925	1697	1697	1697	1697	0
197	20250331	171100	70313925	1697	1697	1697	1697	0
198	20250331	171000	70313925	1697	1697	1697	1697	0
199	20250331	170900	70313925	1697	1697	1697	1697	0
200	20250331	170800	70313925	1697	1697	1697	1697	0
201	20250331	170700	70313925	1697	1697	1697	1697	0
202	20250331	170600	70313925	1697	1697	1697	1697	0
203	20250331	170500	70313925	1697	1697	1697	1697	0
204	20250331	170400	70313925	1697	1697	1697	1697	0
205	20250331	170300	70313925	1697	1697	1697	1697	0
206	20250331	170200	70313925	1697	1697	1697	1697	0
207	20250331	170100	70313925	1697	1697	1697	1697	0
208	20250331	170000	70313925	1697	1697	1697	1697	0
209	20250331	165900	70313925	1697	1697	1697	1697	0
210	20250331	165800	70313925	1697	1697	1697	1697	0
211	20250331	165700	70313925	1697	1697	1697	1697	0
212	20250331	165600	70313925	1697	1697	1697	1697	718
213	20250331	165500	70313925	1697	1697	1697	1697	0
214	20250331	165400	70313925	1697	1697	1697	1697	0
215	20250331	165300	70313925	1697	1697	1697	1697	0
216	20250331	165200	70313925	1697	1697	1697	1697	0
217	20250331	165100	70313925	1697	1697	1697	1697	0
218	20250331	165000	70313925	1697	1697	1697	1697	0
219	20250331	164900	70313925	1697	1697	1697	1697	0
220	20250331	164800	70313925	1697	1697	1697	1697	0
221	20250331	164700	70313925	1697	1697	1697	1697	0
222	20250331	164600	70313925	1697	1697	1697	1697	0
223	20250331	164500	70313925	1697	1697	1697	1697	0
224	20250331	164400	70313925	1697	1697	1697	1697	0
225	20250331	164300	70313925	1697	1697	1697	1697	0
226	20250331	164200	70313925	1697	1697	1697	1697	0
227	20250331	164100	70313925	1697	1697	1697	1697	0
228	20250331	164000	70313925	1697	1697	1697	1697	0
229	20250331	163900	70313925	1697	1697	1697	1697	0
230	20250331	163800	70313925	1697	1697	1697	1697	0
231	20250331	163700	70313925	1697	1697	1697	1697	0
232	20250331	163600	70313925	1697	1697	1697	1697	0
233	20250331	163500	70313925	1697	1697	1697	1697	0
234	20250331	163400	70313925	1697	1697	1697	1697	0
235	20250331	163300	70313925	1697	1697	1697	1697	0
236	20250331	163200	70313925	1697	1697	1697	1697	0
237	20250331	163100	70313925	1697	1697	1697	1697	0
238	20250331	163000	70313925	1697	1697	1697	1697	0
239	20250331	162900	70313925	1697	1697	1697	1697	0
240	20250331	162800	70313925	1697	1697	1697	1697	0
241	20250331	162700	70313925	1697	1697	1697	1697	0
242	20250331	162600	70313925	1697	1697	1697	1697	718
243	20250331	162500	70313925	1697	1697	1697	1697	0
244	20250331	162400	70313925	1697	1697	1697	1697	0
245	20250331	162300	70313925	1697	1697	1697	1697	0
246	20250331	162200	70313925	1697	1697	1697	1697	0
247	20250331	162100	70313925	1697	1697	1697	1697	0
248	20250331	162000	70313925	1697	1697	1697	1697	0
249	20250331	161900	70313925	1697	1697	1697	1697	0
250	20250331	161800	70313925	1697	1697	1697	1697	0
251	20250331	161700	70313925	1697	1697	1697	1697	0
252	20250331	161600	70313925	1697	1697	1697	1697	0
253	20250331	161500	70313925	1697	1697	1697	1697	0
254	20250331	161400	70313925	1697	1697	1697	1697	0
255	20250331	161300	70313925	1697	1697	1697	1697	0
256	20250331	161200	70313925	1697	1697	1697	1697	0
257	20250331	161100	70313925	1697	1697	1697	1697	0
258	20250331	161000	70313925	1697	1697	1697	1697	0
259	20250331	160900	70313925	1697	1697	1697	1697	0
260	20250331	160800	70313925	1697	1697	1697	1697	0
261	20250331	160700	70313925	1697	1697	1697	1697	0
262	20250331	160600	70313925	1697	1697	1697	1697	0
263	20250331	160500	70313925	1697	1697	1697	1697	0
264	20250331	160400	70313925	1697	1697	1697	1697	0
265	20250331	160300	70313925	1697	1697	1697	1697	0
266	20250331	160200	70313925	1697	1697	1697	1697	0
267	20250331	160100	70313925	1697	1697	1697	1697	0
268	20250331	160000	70313925	1697	1697	1697	1697	0
269	20250331	155900	70313925	1697	1697	1697	1697	0
270	20250331	155800	70313925	1697	1697	1697	1697	0
271	20250331	155700	70313925	1697	1697	1697	1697	0
272	20250331	155600	70313925	1697	1697	1697	1697	718
273	20250331	155500	70313925	1697	1697	1697	1697	0
274	20250331	155400	70313925	1697	1697	1697	1697	0
275	20250331	155300	70313925	1697	1697	1697	1697	0
276	20250331	155200	70313925	1697	1697	1697	1697	0
277	20250331	155100	70313925	1697	1697	1697	1697	0
278	20250331	155000	70313925	1697	1697	1697	1697	0
279	20250331	154900	70313925	1697	1697	1697	1697	0
280	20250331	154800	70313925	1697	1697	1697	1697	0
281	20250331	154700	70313925	1697	1697	1697	1697	0
282	20250331	154600	70313925	1697	1697	1697	1697	0
283	20250331	154500	70313925	1697	1697	1697	1697	0
284	20250331	154400	70313925	1697	1697	1697	1697	0
285	20250331	154300	70313925	1697	1697	1697	1697	0
286	20250331	154200	70313925	1697	1697	1697	1697	0
287	20250331	154100	70313925	1697	1697	1697	1697	0
288	20250331	154000	70313925	1697	1697	1697	1697	0
289	20250331	153900	70313925	1697	1697	1697	1697	0
290	20250331	153800	70313925	1697	1697	1697	1697	0
291	20250331	153700	70313925	1697	1697	1697	1697	0
292	20250331	153600	70313925	1697	1697	1697	1697	0
293	20250331	153500	70313925	1697	1697	1697	1697	0
294	20250331	153400	70313925	1697	1697	1697	1697	0
295	20250331	153300	70313925	1697	1697	1697	1697	0
296	20250331	153200	70313925	1697	1697	1697	1697	0
297	20250331	153100	70313925	1697	1697	1697	1697	0
298	20250331	153000	70313925	1697	1697	1697	1697	718
299	20250331	152900	69095479	1701	1701	1701	1701	0
300	20250331	152800	69095479	1701	1701	1701	1701	0
301	20250331	152700	69095479	1701	1701	1701	1701	0
302	20250331	152600	69095479	1701	1701	1701	1701	0
303	20250331	152500	69095479	1701	1701	1701	1701	0
304	20250331	152400	69095479	1701	1701	1701	1701	0
305	20250331	152300	69095479	1701	1701	1701	1701	0
306	20250331	152200	69095479	1701	1701	1701	1701	0
307	20250331	152100	69095479	1701	1701	1701	1701	0
308	20250331	152000	69095479	1701	1701	1701	1701	0
309	20250331	151900	69095479	1701	1700	1701	1700	146
310	20250331	151800	68847242	1701	1701	1701	1696	40
311	20250331	151700	68779212	1701	1701	1701	1701	0
312	20250331	151600	68779212	1701	1698	1701	1694	134
313	20250331	151500	68551984	1701	1701	1701	1701	0
314	20250331	151400	68551984	1701	1701	1701	1701	0
315	20250331	151300	68551984	1701	1698	1701	1698	28
316	20250331	151200	68504422	1701	1699	1701	1698	117
317	20250331	151100	68305694	1701	1701	1701	1701	0
318	20250331	151000	68305694	1701	1701	1701	1701	0
319	20250331	150900	68305694	1701	1692	1701	1692	31
320	20250331	150800	68253224	1701	1701	1701	1687	22
321	20250331	150700	68215816	1701	1693	1701	1693	4
322	20250331	150600	68209036	1701	1693	1701	1693	85
323	20250331	150500	68064987	1692	1692	1692	1692	50
324	20250331	150400	67980387	1692	1692	1692	1692	7
325	20250331	150300	67968543	1692	1684	1692	1684	188
326	20250331	150200	67651877	1684	1682	1684	1682	104
327	20250331	150100	67476913	1682	1682	1682	1682	0
328	20250331	150000	67476913	1682	1682	1682	1682	32
329	20250331	145900	67423089	1682	1682	1682	1682	18
330	20250331	145800	67392813	1682	1682	1682	1682	0
331	20250331	145700	67392813	1682	1682	1682	1682	0
332	20250331	145600	67392813	1682	1682	1682	1682	0
333	20250331	145500	67392813	1682	1682	1682	1682	6
334	20250331	145400	67382721	1682	1682	1682	1682	0
335	20250331	145300	67382721	1682	1682	1682	1682	0
336	20250331	145200	67382721	1682	1682	1682	1682	0
337	20250331	145100	67382721	1682	1682	1682	1682	2
338	20250331	145000	67379357	1682	1682	1682	1682	0
339	20250331	144900	67379357	1682	1682	1682	1682	108
340	20250331	144800	67197701	1682	1682	1682	1682	0
341	20250331	144700	67197701	1682	1682	1682	1682	0
342	20250331	144600	67197701	1682	1682	1682	1682	0
343	20250331	144500	67197701	1682	1682	1682	1682	2
344	20250331	144400	67194337	1682	1682	1682	1682	0
345	20250331	144300	67194337	1682	1682	1682	1682	0
346	20250331	144200	67194337	1682	1682	1682	1682	0
347	20250331	144100	67194337	1682	1682	1682	1682	0
348	20250331	144000	67194337	1682	1682	1682	1682	0
349	20250331	143900	67194337	1682	1682	1682	1682	1
350	20250331	143800	67192655	1682	1682	1682	1682	0
351	20250331	143700	67192655	1682	1682	1682	1682	0
352	20250331	143600	67192655	1682	1682	1682	1682	0
353	20250331	143500	67192655	1682	1682	1682	1682	0
354	20250331	143400	67192655	1682	1682	1682	1682	24
355	20250331	143300	67152287	1680	1680	1680	1680	0
356	20250331	143200	67152287	1680	1680	1680	1680	0
357	20250331	143100	67152287	1680	1680	1680	1680	0
358	20250331	143000	67152287	1680	1680	1680	1680	25
359	20250331	142900	67110287	1682	1682	1682	1682	0
360	20250331	142800	67110287	1682	1682	1682	1682	0
361	20250331	142700	67110287	1682	1682	1682	1682	0
362	20250331	142600	67110287	1682	1682	1682	1682	2
363	20250331	142500	67106923	1682	1682	1682	1682	0
364	20250331	142400	67106923	1682	1682	1682	1682	1
365	20250331	142300	67105241	1678	1678	1678	1678	1
366	20250331	142200	67103563	1682	1675	1682	1675	460
367	20250331	142100	66332937	1677	1677	1677	1677	503
368	20250331	142000	65489406	1683	1683	1683	1683	0
369	20250331	141900	65489406	1683	1683	1683	1683	0
370	20250331	141800	65489406	1683	1683	1683	1683	1
371	20250331	141700	65487723	1677	1676	1677	1676	11497
372	20250331	141600	46207528	1674	1674	1674	1674	0
373	20250331	141500	46207528	1674	1676	1676	1674	9
374	20250331	141400	46192456	1674	1676	1676	1674	14
375	20250331	141300	46169002	1676	1676	1676	1676	0
376	20250331	141200	46169002	1676	1676	1676	1676	0
377	20250331	141100	46169002	1676	1676	1676	1676	0
378	20250331	141000	46169002	1676	1676	1676	1676	0
379	20250331	140900	46169002	1676	1676	1676	1676	0
380	20250331	140800	46169002	1676	1676	1676	1676	0
381	20250331	140700	46169002	1676	1676	1676	1676	1
382	20250331	140600	46167326	1676	1675	1676	1675	100
383	20250331	140500	45999749	1674	1674	1674	1674	50
384	20250331	140400	45916049	1675	1681	1681	1675	1354
385	20250331	140300	43645656	1682	1683	1683	1682	2
386	20250331	140200	43642291	1679	1679	1679	1679	0
387	20250331	140100	43642291	1679	1679	1679	1679	0
388	20250331	140000	43642291	1679	1679	1679	1679	60
389	20250331	135900	43541551	1688	1688	1688	1688	0
390	20250331	135800	43541551	1688	1688	1688	1688	0
391	20250331	135700	43541551	1688	1688	1688	1688	0
392	20250331	135600	43541551	1688	1688	1688	1688	0
393	20250331	135500	43541551	1688	1688	1688	1688	0
394	20250331	135400	43541551	1688	1688	1688	1688	0
395	20250331	135300	43541551	1688	1688	1688	1688	0
396	20250331	135200	43541551	1688	1688	1688	1688	0
397	20250331	135100	43541551	1688	1688	1688	1688	0
398	20250331	135000	43541551	1688	1688	1688	1688	0
399	20250331	134900	43541551	1688	1688	1688	1688	0
400	20250331	134800	43541551	1688	1693	1693	1678	1999
401	20250331	134700	40186012	1689	1680	1689	1680	60
402	20250331	134600	40085104	1679	1679	1679	1679	0
403	20250331	134500	40085104	1679	1679	1679	1679	250
404	20250331	134400	39665354	1680	1680	1680	1680	0
405	20250331	134300	39665354	1680	1680	1680	1680	0
406	20250331	134200	39665354	1680	1680	1680	1680	10
407	20250331	134100	39648554	1679	1679	1679	1679	10
408	20250331	134000	39631764	1680	1680	1680	1680	0
409	20250331	133900	39631764	1680	1680	1680	1680	10
410	20250331	133800	39614964	1680	1680	1680	1680	16
411	20250331	133700	39588084	1680	1680	1680	1680	0
412	20250331	133600	39588084	1680	1680	1680	1680	0
413	20250331	133500	39588084	1680	1680	1680	1680	0
414	20250331	133400	39588084	1680	1680	1680	1680	106
415	20250331	133300	39410004	1688	1688	1688	1688	0
416	20250331	133200	39410004	1688	1688	1688	1688	0
417	20250331	133100	39410004	1688	1688	1688	1688	0
418	20250331	133000	39410004	1688	1688	1688	1688	10
419	20250331	132900	39393124	1689	1689	1689	1689	0
420	20250331	132800	39393124	1689	1689	1689	1689	17
421	20250331	132700	39364411	1689	1679	1689	1679	4
422	20250331	132600	39357685	1694	1694	1694	1694	1
423	20250331	132500	39355991	1679	1679	1679	1679	0
424	20250331	132400	39355991	1679	1690	1690	1679	2000
425	20250331	132300	35981421	1690	1690	1690	1690	0
426	20250331	132200	35981421	1690	1690	1690	1690	0
427	20250331	132100	35981421	1690	1690	1690	1690	2
428	20250331	132000	35978041	1689	1689	1689	1689	0
429	20250331	131900	35978041	1689	1689	1689	1689	0
430	20250331	131800	35978041	1689	1689	1689	1689	1023
431	20250331	131700	34250194	1690	1690	1690	1690	0
432	20250331	131600	34250194	1690	1694	1694	1690	240
433	20250331	131500	33844180	1695	1695	1695	1695	0
434	20250331	131400	33844180	1695	1695	1695	1695	0
435	20250331	131300	33844180	1695	1695	1695	1695	0
436	20250331	131200	33844180	1695	1695	1695	1695	6
437	20250331	131100	33834010	1696	1696	1696	1696	0
438	20250331	131000	33834010	1696	1696	1696	1696	0
439	20250331	130900	33834010	1696	1696	1696	1696	0
440	20250331	130800	33834010	1696	1696	1696	1696	0
441	20250331	130700	33834010	1696	1696	1696	1696	0
442	20250331	130600	33834010	1696	1696	1696	1696	0
443	20250331	130500	33834010	1696	1696	1696	1696	0
444	20250331	130400	33834010	1696	1696	1696	1696	0
445	20250331	130300	33834010	1696	1696	1696	1696	6
446	20250331	130200	33823834	1696	1696	1696	1696	6
447	20250331	130100	33813658	1704	1704	1704	1704	0
448	20250331	130000	33813658	1704	1704	1704	1704	0
449	20250331	125900	33813658	1704	1704	1704	1704	0
450	20250331	125800	33813658	1704	1704	1704	1704	0
451	20250331	125700	33813658	1704	1704	1704	1704	0
452	20250331	125600	33813658	1704	1704	1704	1704	0
453	20250331	125500	33813658	1704	1704	1704	1704	0
454	20250331	125400	33813658	1704	1704	1704	1704	0
455	20250331	125300	33813658	1704	1704	1704	1704	0
456	20250331	125200	33813658	1704	1704	1704	1704	0
457	20250331	125100	33813658	1704	1704	1704	1704	0
458	20250331	125000	33813658	1704	1704	1704	1704	0
459	20250331	124900	33813658	1704	1704	1704	1704	0
460	20250331	124800	33813658	1704	1704	1704	1704	0
461	20250331	124700	33813658	1704	1704	1704	1704	0
462	20250331	124600	33813658	1704	1704	1704	1704	0
463	20250331	124500	33813658	1704	1704	1704	1704	0
464	20250331	124400	33813658	1704	1704	1704	1704	0
465	20250331	124300	33813658	1704	1704	1704	1704	0
466	20250331	124200	33813658	1704	1704	1704	1704	0
467	20250331	124100	33813658	1704	1704	1704	1704	0
468	20250331	124000	33813658	1704	1704	1704	1704	0
469	20250331	123900	33813658	1704	1704	1704	1704	0
470	20250331	123800	33813658	1704	1704	1704	1704	0
471	20250331	123700	33813658	1704	1704	1704	1704	5
472	20250331	123600	33805138	1704	1704	1704	1704	0
473	20250331	123500	33805138	1704	1704	1704	1704	0
474	20250331	123400	33805138	1704	1704	1704	1704	1
475	20250331	123300	33803434	1704	1704	1704	1704	0
476	20250331	123200	33803434	1704	1704	1704	1704	0
477	20250331	123100	33803434	1704	1704	1704	1704	0
478	20250331	123000	33803434	1704	1704	1704	1704	0
479	20250331	122900	33803434	1704	1704	1704	1704	0
480	20250331	122800	33803434	1704	1704	1704	1704	0
481	20250331	122700	33803434	1704	1704	1704	1704	0
482	20250331	122600	33803434	1704	1704	1704	1704	0
483	20250331	122500	33803434	1704	1704	1704	1704	0
484	20250331	122400	33803434	1704	1704	1704	1704	0
485	20250331	122300	33803434	1704	1704	1704	1704	0
486	20250331	122200	33803434	1704	1704	1704	1704	1
487	20250331	122100	33801730	1704	1704	1704	1704	0
488	20250331	122000	33801730	1704	1704	1704	1704	0
489	20250331	121900	33801730	1704	1704	1704	1704	0
490	20250331	121800	33801730	1704	1704	1704	1704	0
491	20250331	121700	33801730	1704	1704	1704	1704	0
492	20250331	121600	33801730	1704	1704	1704	1704	0
493	20250331	121500	33801730	1704	1704	1704	1704	0
494	20250331	121400	33801730	1704	1704	1704	1704	0
495	20250331	121300	33801730	1704	1704	1704	1704	0
496	20250331	121200	33801730	1704	1704	1704	1704	0
497	20250331	121100	33801730	1704	1704	1704	1704	0
498	20250331	121000	33801730	1704	1704	1704	1704	0
499	20250331	120900	33801730	1704	1693	1704	1693	12
500	20250331	120800	33781403	1693	1693	1693	1693	119
501	20250331	120700	33579936	1693	1693	1693	1693	19
502	20250331	120600	33547769	1695	1695	1695	1695	0
503	20250331	120500	33547769	1695	1695	1695	1695	1
504	20250331	120400	33546074	1693	1702	1702	1693	2
505	20250331	120300	33542679	1703	1703	1703	1703	1
506	20250331	120200	33540976	1693	1693	1693	1693	0
507	20250331	120100	33540976	1693	1693	1693	1693	0
508	20250331	120000	33540976	1693	1693	1693	1693	0
509	20250331	115900	33540976	1693	1693	1693	1693	1
510	20250331	115800	33539283	1705	1705	1705	1705	0
511	20250331	115700	33539283	1705	1705	1705	1705	0
512	20250331	115600	33539283	1705	1705	1705	1705	0
513	20250331	115500	33539283	1705	1705	1705	1705	0
514	20250331	115400	33539283	1705	1705	1705	1705	0
515	20250331	115300	33539283	1705	1705	1705	1705	0
516	20250331	115200	33539283	1705	1705	1705	1705	0
517	20250331	115100	33539283	1705	1705	1705	1705	0
518	20250331	115000	33539283	1705	1705	1705	1705	0
519	20250331	114900	33539283	1705	1705	1705	1705	1
520	20250331	114800	33537578	1705	1705	1705	1705	0
521	20250331	114700	33537578	1705	1705	1705	1705	0
522	20250331	114600	33537578	1705	1705	1705	1705	1
523	20250331	114500	33535873	1689	1689	1689	1689	0
524	20250331	114400	33535873	1689	1691	1691	1689	10
525	20250331	114300	33518979	1705	1705	1705	1705	0
526	20250331	114200	33518979	1705	1705	1705	1705	0
527	20250331	114100	33518979	1705	1705	1705	1705	0
528	20250331	114000	33518979	1705	1705	1705	1705	0
529	20250331	113900	33518979	1705	1705	1705	1705	0
530	20250331	113800	33518979	1705	1705	1705	1705	0
531	20250331	113700	33518979	1705	1705	1705	1705	0
532	20250331	113600	33518979	1705	1705	1705	1705	0
533	20250331	113500	33518979	1705	1705	1705	1705	0
534	20250331	113400	33518979	1705	1705	1705	1705	0
535	20250331	113300	33518979	1705	1705	1705	1705	0
536	20250331	113200	33518979	1705	1705	1705	1705	0
537	20250331	113100	33518979	1705	1705	1705	1705	0
538	20250331	113000	33518979	1705	1705	1705	1705	0
539	20250331	112900	33518979	1705	1705	1705	1705	0
540	20250331	112800	33518979	1705	1705	1705	1705	0
541	20250331	112700	33518979	1705	1705	1705	1705	0
542	20250331	112600	33518979	1705	1705	1705	1705	0
543	20250331	112500	33518979	1705	1705	1705	1705	1
544	20250331	112400	33517274	1689	1689	1689	1689	0
545	20250331	112300	33517274	1689	1689	1689	1689	0
546	20250331	112200	33517274	1689	1689	1689	1689	0
547	20250331	112100	33517274	1689	1689	1689	1689	1000
548	20250331	112000	31828274	1703	1703	1703	1703	0
549	20250331	111900	31828274	1703	1703	1703	1703	0
550	20250331	111800	31828274	1703	1703	1703	1703	0
551	20250331	111700	31828274	1703	1703	1703	1703	0
552	20250331	111600	31828274	1703	1689	1703	1689	18
553	20250331	111500	31797760	1689	1687	1689	1687	406
554	20250331	111400	31112592	1679	1679	1679	1679	1
555	20250331	111300	31110913	1679	1679	1679	1679	0
556	20250331	111200	31110913	1679	1679	1679	1679	0
557	20250331	111100	31110913	1679	1679	1679	1679	0
558	20250331	111000	31110913	1679	1686	1686	1679	88
559	20250331	110900	30963055	1686	1686	1686	1686	30
560	20250331	110800	30912475	1688	1688	1688	1688	0
561	20250331	110700	30912475	1688	1688	1688	1688	0
562	20250331	110600	30912475	1688	1688	1688	1688	2
563	20250331	110500	30909099	1670	1676	1676	1670	686
564	20250331	110400	29763454	1677	1696	1709	1677	1158
565	20250331	110300	27813745	1714	1701	1714	1685	1826
566	20250331	110200	24727064	1698	1700	1714	1698	304
567	20250331	110100	24210304	1714	1714	1714	1714	0
568	20250331	110000	24210304	1714	1700	1714	1700	1001
569	20250331	105900	22508590	1700	1700	1700	1700	108
570	20250331	105800	22324990	1700	1704	1704	1700	4000
571	20250331	105700	15523204	1714	1714	1714	1714	0
572	20250331	105600	15523204	1714	1714	1714	1714	0
573	20250331	105500	15523204	1714	1705	1714	1705	11
574	20250331	105400	15504440	1705	1705	1705	1705	10
575	20250331	105300	15487390	1705	1705	1705	1705	333
576	20250331	105200	14919625	1715	1715	1715	1715	0
577	20250331	105100	14919625	1715	1715	1715	1715	0
578	20250331	105000	14919625	1715	1715	1715	1715	0
579	20250331	104900	14919625	1715	1715	1715	1715	0
580	20250331	104800	14919625	1715	1715	1715	1715	0
581	20250331	104700	14919625	1715	1715	1715	1715	0
582	20250331	104600	14919625	1715	1715	1715	1715	0
583	20250331	104500	14919625	1715	1715	1715	1715	0
584	20250331	104400	14919625	1715	1715	1715	1715	0
585	20250331	104300	14919625	1715	1715	1715	1715	0
586	20250331	104200	14919625	1715	1715	1715	1715	0
587	20250331	104100	14919625	1715	1715	1715	1715	0
588	20250331	104000	14919625	1715	1715	1715	1715	0
589	20250331	103900	14919625	1715	1713	1715	1701	868
590	20250331	103800	13440439	1713	1713	1713	1713	0
591	20250331	103700	13440439	1713	1713	1713	1712	12
592	20250331	103600	13419884	1717	1717	1717	1717	0
593	20250331	103500	13419884	1717	1717	1717	1717	0
594	20250331	103400	13419884	1717	1717	1717	1717	0
595	20250331	103300	13419884	1717	1717	1717	1717	0
596	20250331	103200	13419884	1717	1717	1717	1717	0
597	20250331	103100	13419884	1717	1717	1717	1717	0
598	20250331	103000	13419884	1717	1717	1717	1717	0
599	20250331	102900	13419884	1717	1717	1717	1717	0
600	20250331	102800	13419884	1717	1717	1717	1717	11
601	20250331	102700	13400997	1717	1717	1717	1717	0
602	20250331	102600	13400997	1717	1717	1717	1717	0
603	20250331	102500	13400997	1717	1717	1717	1717	0
604	20250331	102400	13400997	1717	1717	1717	1717	7
605	20250331	102300	13388978	1717	1717	1717	1717	0
606	20250331	102200	13388978	1717	1717	1717	1717	0
607	20250331	102100	13388978	1717	1717	1717	1717	0
608	20250331	102000	13388978	1717	1717	1717	1717	0
609	20250331	101900	13388978	1717	1717	1717	1717	0
610	20250331	101800	13388978	1717	1717	1717	1717	3
611	20250331	101700	13383827	1717	1717	1717	1717	0
612	20250331	101600	13383827	1717	1717	1717	1717	109
613	20250331	101500	13196674	1717	1717	1717	1717	18
614	20250331	101400	13165768	1715	1715	1715	1715	80
615	20250331	101300	13028568	1717	1713	1717	1713	3
616	20250331	101200	13023421	1717	1714	1717	1714	326
617	20250331	101100	12464279	1717	1717	1717	1717	5
618	20250331	101000	12455694	1717	1717	1717	1717	0
619	20250331	100900	12455694	1717	1717	1717	1717	0
620	20250331	100800	12455694	1717	1717	1717	1717	2
621	20250331	100700	12452260	1717	1717	1717	1717	0
622	20250331	100600	12452260	1717	1717	1717	1717	0
623	20250331	100500	12452260	1717	1717	1717	1717	2
624	20250331	100400	12448826	1717	1710	1717	1710	2
625	20250331	100300	12445399	1718	1718	1718	1718	1
626	20250331	100200	12443681	1718	1718	1718	1718	10
627	20250331	100100	12426501	1718	1718	1718	1718	0
628	20250331	100000	12426501	1718	1709	1718	1709	86
629	20250331	095900	12279365	1709	1718	1718	1709	24
630	20250331	095800	12238331	1718	1718	1718	1718	0
631	20250331	095700	12238331	1718	1718	1718	1718	0
632	20250331	095600	12238331	1718	1718	1718	1718	0
633	20250331	095500	12238331	1718	1718	1718	1718	0
634	20250331	095400	12238331	1718	1718	1718	1718	0
635	20250331	095300	12238331	1718	1718	1718	1718	1
636	20250331	095200	12236613	1719	1719	1719	1719	0
637	20250331	095100	12236613	1719	1719	1719	1719	16
638	20250331	095000	12209109	1719	1719	1719	1719	1
639	20250331	094900	12207390	1719	1719	1719	1719	1
640	20250331	094800	12205671	1719	1719	1719	1719	0
641	20250331	094700	12205671	1719	1719	1719	1719	0
642	20250331	094600	12205671	1719	1719	1719	1719	0
643	20250331	094500	12205671	1719	1719	1719	1719	0
644	20250331	094400	12205671	1719	1719	1719	1719	0
645	20250331	094300	12205671	1719	1719	1719	1719	0
646	20250331	094200	12205671	1719	1719	1719	1719	232
647	20250331	094100	11806863	1720	1720	1720	1720	0
648	20250331	094000	11806863	1720	1720	1720	1720	0
649	20250331	093900	11806863	1720	1720	1720	1720	0
650	20250331	093800	11806863	1720	1720	1720	1720	0
651	20250331	093700	11806863	1720	1720	1720	1720	5
652	20250331	093600	11798263	1720	1720	1720	1720	240
653	20250331	093500	11385463	1720	1720	1720	1720	15
654	20250331	093400	11359663	1720	1719	1720	1705	507
655	20250331	093300	10487680	1720	1720	1720	1720	0
656	20250331	093200	10487680	1720	1720	1720	1720	100
657	20250331	093100	10315680	1721	1721	1721	1721	0
658	20250331	093000	10315680	1721	1702	1721	1702	155
659	20250331	092900	10051661	1702	1702	1702	1702	294
660	20250331	092800	9551273	1702	1702	1702	1702	0
661	20250331	092700	9551273	1702	1704	1704	1702	60
662	20250331	092600	9449147	1721	1721	1721	1721	0
663	20250331	092500	9449147	1721	1721	1721	1721	2
664	20250331	092400	9445705	1704	1704	1704	1704	5
665	20250331	092300	9437185	1704	1704	1704	1704	0
666	20250331	092200	9437185	1704	1704	1704	1704	0
667	20250331	092100	9437185	1704	1709	1709	1704	303
668	20250331	092000	8920868	1706	1706	1706	1706	2
669	20250331	091900	8917456	1709	1715	1715	1709	205
670	20250331	091800	8565893	1723	1723	1723	1723	0
671	20250331	091700	8565893	1723	1723	1723	1723	1
672	20250331	091600	8564170	1715	1715	1715	1715	0
673	20250331	091500	8564170	1715	1715	1715	1715	0
674	20250331	091400	8564170	1715	1715	1715	1715	99
675	20250331	091300	8394385	1715	1714	1715	1714	11
676	20250331	091200	8375530	1715	1715	1715	1715	2
677	20250331	091100	8372100	1702	1702	1702	1702	1627
678	20250331	091000	5602946	1702	1702	1702	1701	283
679	20250331	090900	5121383	1701	1709	1709	1701	1217
680	20250331	090800	3050163	1715	1713	1724	1709	18
681	20250331	090700	3019299	1724	1719	1724	1706	53
682	20250331	090600	2928756	1721	1725	1725	1721	101
683	20250331	090500	2754735	1725	1723	1725	1723	118
684	20250331	090400	2551419	1725	1725	1725	1725	0
685	20250331	090300	2551419	1725	1725	1725	1725	1
686	20250331	090200	2549694	1735	1735	1735	1735	0
687	20250331	090100	2549694	1735	1717	1735	1717	3
688	20250331	090000	2544523	1735	1702	1735	1702	1495