KissMeData/260930/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	204000	121794634	4065	4065	4065	4065	693
3	20250331	203900	121794634	4065	4065	4065	4065	0
4	20250331	203800	121794634	4065	4065	4065	4065	0
5	20250331	203700	121794634	4065	4065	4065	4065	0
6	20250331	203600	121794634	4065	4065	4065	4065	0
7	20250331	203500	121794634	4065	4065	4065	4065	0
8	20250331	203400	121794634	4065	4065	4065	4065	0
9	20250331	203300	121794634	4065	4065	4065	4065	0
10	20250331	203200	121794634	4065	4065	4065	4065	0
11	20250331	203100	121794634	4065	4065	4065	4065	0
12	20250331	203000	121794634	4065	4065	4065	4065	0
13	20250331	202900	121794634	4065	4065	4065	4065	0
14	20250331	202800	121794634	4065	4065	4065	4065	0
15	20250331	202700	121794634	4065	4065	4065	4065	0
16	20250331	202600	121794634	4065	4065	4065	4065	0
17	20250331	202500	121794634	4065	4065	4065	4065	0
18	20250331	202400	121794634	4065	4065	4065	4065	0
19	20250331	202300	121794634	4065	4065	4065	4065	0
20	20250331	202200	121794634	4065	4065	4065	4065	0
21	20250331	202100	121794634	4065	4065	4065	4065	0
22	20250331	202000	121794634	4065	4065	4065	4065	0
23	20250331	201900	121794634	4065	4065	4065	4065	0
24	20250331	201800	121794634	4065	4065	4065	4065	0
25	20250331	201700	121794634	4065	4065	4065	4065	0
26	20250331	201600	121794634	4065	4065	4065	4065	0
27	20250331	201500	121794634	4065	4065	4065	4065	0
28	20250331	201400	121794634	4065	4065	4065	4065	0
29	20250331	201300	121794634	4065	4065	4065	4065	0
30	20250331	201200	121794634	4065	4065	4065	4065	0
31	20250331	201100	121794634	4065	4065	4065	4065	0
32	20250331	201000	121794634	4065	4065	4065	4065	693
33	20250331	200900	121794634	4065	4065	4065	4065	0
34	20250331	200800	121794634	4065	4065	4065	4065	0
35	20250331	200700	121794634	4065	4065	4065	4065	0
36	20250331	200600	121794634	4065	4065	4065	4065	0
37	20250331	200500	121794634	4065	4065	4065	4065	0
38	20250331	200400	121794634	4065	4065	4065	4065	0
39	20250331	200300	121794634	4065	4065	4065	4065	0
40	20250331	200200	121794634	4065	4065	4065	4065	0
41	20250331	200100	121794634	4065	4065	4065	4065	0
42	20250331	200000	121794634	4065	4065	4065	4065	0
43	20250331	195900	121794634	4065	4065	4065	4065	0
44	20250331	195800	121794634	4065	4065	4065	4065	0
45	20250331	195700	121794634	4065	4065	4065	4065	0
46	20250331	195600	121794634	4065	4065	4065	4065	0
47	20250331	195500	121794634	4065	4065	4065	4065	0
48	20250331	195400	121794634	4065	4065	4065	4065	0
49	20250331	195300	121794634	4065	4065	4065	4065	0
50	20250331	195200	121794634	4065	4065	4065	4065	0
51	20250331	195100	121794634	4065	4065	4065	4065	0
52	20250331	195000	121794634	4065	4065	4065	4065	0
53	20250331	194900	121794634	4065	4065	4065	4065	0
54	20250331	194800	121794634	4065	4065	4065	4065	0
55	20250331	194700	121794634	4065	4065	4065	4065	0
56	20250331	194600	121794634	4065	4065	4065	4065	0
57	20250331	194500	121794634	4065	4065	4065	4065	0
58	20250331	194400	121794634	4065	4065	4065	4065	0
59	20250331	194300	121794634	4065	4065	4065	4065	0
60	20250331	194200	121794634	4065	4065	4065	4065	0
61	20250331	194100	121794634	4065	4065	4065	4065	0
62	20250331	194000	121794634	4065	4065	4065	4065	693
63	20250331	193900	121794634	4065	4065	4065	4065	0
64	20250331	193800	121794634	4065	4065	4065	4065	0
65	20250331	193700	121794634	4065	4065	4065	4065	0
66	20250331	193600	121794634	4065	4065	4065	4065	0
67	20250331	193500	121794634	4065	4065	4065	4065	0
68	20250331	193400	121794634	4065	4065	4065	4065	0
69	20250331	193300	121794634	4065	4065	4065	4065	0
70	20250331	193200	121794634	4065	4065	4065	4065	0
71	20250331	193100	121794634	4065	4065	4065	4065	0
72	20250331	193000	121794634	4065	4065	4065	4065	0
73	20250331	192900	121794634	4065	4065	4065	4065	0
74	20250331	192800	121794634	4065	4065	4065	4065	0
75	20250331	192700	121794634	4065	4065	4065	4065	0
76	20250331	192600	121794634	4065	4065	4065	4065	0
77	20250331	192500	121794634	4065	4065	4065	4065	0
78	20250331	192400	121794634	4065	4065	4065	4065	0
79	20250331	192300	121794634	4065	4065	4065	4065	0
80	20250331	192200	121794634	4065	4065	4065	4065	0
81	20250331	192100	121794634	4065	4065	4065	4065	0
82	20250331	192000	121794634	4065	4065	4065	4065	0
83	20250331	191900	121794634	4065	4065	4065	4065	0
84	20250331	191800	121794634	4065	4065	4065	4065	0
85	20250331	191700	121794634	4065	4065	4065	4065	0
86	20250331	191600	121794634	4065	4065	4065	4065	0
87	20250331	191500	121794634	4065	4065	4065	4065	0
88	20250331	191400	121794634	4065	4065	4065	4065	0
89	20250331	191300	121794634	4065	4065	4065	4065	0
90	20250331	191200	121794634	4065	4065	4065	4065	0
91	20250331	191100	121794634	4065	4065	4065	4065	0
92	20250331	191000	121794634	4065	4065	4065	4065	693
93	20250331	190900	121794634	4065	4065	4065	4065	0
94	20250331	190800	121794634	4065	4065	4065	4065	0
95	20250331	190700	121794634	4065	4065	4065	4065	0
96	20250331	190600	121794634	4065	4065	4065	4065	0
97	20250331	190500	121794634	4065	4065	4065	4065	0
98	20250331	190400	121794634	4065	4065	4065	4065	0
99	20250331	190300	121794634	4065	4065	4065	4065	0
100	20250331	190200	121794634	4065	4065	4065	4065	0
101	20250331	190100	121794634	4065	4065	4065	4065	0
102	20250331	190000	121794634	4065	4065	4065	4065	0
103	20250331	185900	121794634	4065	4065	4065	4065	0
104	20250331	185800	121794634	4065	4065	4065	4065	0
105	20250331	185700	121794634	4065	4065	4065	4065	0
106	20250331	185600	121794634	4065	4065	4065	4065	0
107	20250331	185500	121794634	4065	4065	4065	4065	0
108	20250331	185400	121794634	4065	4065	4065	4065	0
109	20250331	185300	121794634	4065	4065	4065	4065	0
110	20250331	185200	121794634	4065	4065	4065	4065	0
111	20250331	185100	121794634	4065	4065	4065	4065	0
112	20250331	185000	121794634	4065	4065	4065	4065	0
113	20250331	184900	121794634	4065	4065	4065	4065	0
114	20250331	184800	121794634	4065	4065	4065	4065	0
115	20250331	184700	121794634	4065	4065	4065	4065	0
116	20250331	184600	121794634	4065	4065	4065	4065	0
117	20250331	184500	121794634	4065	4065	4065	4065	0
118	20250331	184400	121794634	4065	4065	4065	4065	0
119	20250331	184300	121794634	4065	4065	4065	4065	0
120	20250331	184200	121794634	4065	4065	4065	4065	0
121	20250331	184100	121794634	4065	4065	4065	4065	0
122	20250331	184000	121794634	4065	4065	4065	4065	693
123	20250331	183900	121794634	4065	4065	4065	4065	0
124	20250331	183800	121794634	4065	4065	4065	4065	0
125	20250331	183700	121794634	4065	4065	4065	4065	0
126	20250331	183600	121794634	4065	4065	4065	4065	0
127	20250331	183500	121794634	4065	4065	4065	4065	0
128	20250331	183400	121794634	4065	4065	4065	4065	0
129	20250331	183300	121794634	4065	4065	4065	4065	0
130	20250331	183200	121794634	4065	4065	4065	4065	0
131	20250331	183100	121794634	4065	4065	4065	4065	0
132	20250331	183000	121794634	4065	4065	4065	4065	0
133	20250331	182900	121794634	4065	4065	4065	4065	0
134	20250331	182800	121794634	4065	4065	4065	4065	0
135	20250331	182700	121794634	4065	4065	4065	4065	0
136	20250331	182600	121794634	4065	4065	4065	4065	0
137	20250331	182500	121794634	4065	4065	4065	4065	0
138	20250331	182400	121794634	4065	4065	4065	4065	0
139	20250331	182300	121794634	4065	4065	4065	4065	0
140	20250331	182200	121794634	4065	4065	4065	4065	0
141	20250331	182100	121794634	4065	4065	4065	4065	0
142	20250331	182000	121794634	4065	4065	4065	4065	0
143	20250331	181900	121794634	4065	4065	4065	4065	0
144	20250331	181800	121794634	4065	4065	4065	4065	0
145	20250331	181700	121794634	4065	4065	4065	4065	0
146	20250331	181600	121794634	4065	4065	4065	4065	0
147	20250331	181500	121794634	4065	4065	4065	4065	0
148	20250331	181400	121794634	4065	4065	4065	4065	0
149	20250331	181300	121794634	4065	4065	4065	4065	0
150	20250331	181200	121794634	4065	4065	4065	4065	0
151	20250331	181100	121794634	4065	4065	4065	4065	0
152	20250331	181000	121794634	4065	4065	4065	4065	693
153	20250331	180900	121794634	4065	4065	4065	4065	0
154	20250331	180800	121794634	4065	4065	4065	4065	0
155	20250331	180700	121794634	4065	4065	4065	4065	0
156	20250331	180600	121794634	4065	4065	4065	4065	0
157	20250331	180500	121794634	4065	4065	4065	4065	0
158	20250331	180400	121794634	4065	4065	4065	4065	0
159	20250331	180300	121794634	4065	4065	4065	4065	0
160	20250331	180200	121794634	4065	4065	4065	4065	0
161	20250331	180100	121794634	4065	4065	4065	4065	0
162	20250331	180000	121794634	4065	4065	4065	4065	0
163	20250331	175900	121794634	4065	4065	4065	4065	0
164	20250331	175800	121794634	4065	4065	4065	4065	0
165	20250331	175700	121794634	4065	4065	4065	4065	0
166	20250331	175600	121794634	4065	4065	4065	4065	0
167	20250331	175500	121794634	4065	4065	4065	4065	0
168	20250331	175400	121794634	4065	4065	4065	4065	0
169	20250331	175300	121794634	4065	4065	4065	4065	0
170	20250331	175200	121794634	4065	4065	4065	4065	0
171	20250331	175100	121794634	4065	4065	4065	4065	0
172	20250331	175000	121794634	4065	4065	4065	4065	0
173	20250331	174900	121794634	4065	4065	4065	4065	0
174	20250331	174800	121794634	4065	4065	4065	4065	0
175	20250331	174700	121794634	4065	4065	4065	4065	0
176	20250331	174600	121794634	4065	4065	4065	4065	0
177	20250331	174500	121794634	4065	4065	4065	4065	0
178	20250331	174400	121794634	4065	4065	4065	4065	0
179	20250331	174300	121794634	4065	4065	4065	4065	0
180	20250331	174200	121794634	4065	4065	4065	4065	0
181	20250331	174100	121794634	4065	4065	4065	4065	0
182	20250331	174000	121794634	4065	4065	4065	4065	693
183	20250331	173900	121794634	4065	4065	4065	4065	0
184	20250331	173800	121794634	4065	4065	4065	4065	0
185	20250331	173700	121794634	4065	4065	4065	4065	0
186	20250331	173600	121794634	4065	4065	4065	4065	0
187	20250331	173500	121794634	4065	4065	4065	4065	0
188	20250331	173400	121794634	4065	4065	4065	4065	0
189	20250331	173300	121794634	4065	4065	4065	4065	0
190	20250331	173200	121794634	4065	4065	4065	4065	0
191	20250331	173100	121794634	4065	4065	4065	4065	0
192	20250331	173000	121794634	4065	4065	4065	4065	0
193	20250331	172900	121794634	4065	4065	4065	4065	0
194	20250331	172800	121794634	4065	4065	4065	4065	0
195	20250331	172700	121794634	4065	4065	4065	4065	0
196	20250331	172600	121794634	4065	4065	4065	4065	0
197	20250331	172500	121794634	4065	4065	4065	4065	0
198	20250331	172400	121794634	4065	4065	4065	4065	0
199	20250331	172300	121794634	4065	4065	4065	4065	0
200	20250331	172200	121794634	4065	4065	4065	4065	0
201	20250331	172100	121794634	4065	4065	4065	4065	0
202	20250331	172000	121794634	4065	4065	4065	4065	0
203	20250331	171900	121794634	4065	4065	4065	4065	0
204	20250331	171800	121794634	4065	4065	4065	4065	0
205	20250331	171700	121794634	4065	4065	4065	4065	0
206	20250331	171600	121794634	4065	4065	4065	4065	0
207	20250331	171500	121794634	4065	4065	4065	4065	0
208	20250331	171400	121794634	4065	4065	4065	4065	0
209	20250331	171300	121794634	4065	4065	4065	4065	0
210	20250331	171200	121794634	4065	4065	4065	4065	0
211	20250331	171100	121794634	4065	4065	4065	4065	0
212	20250331	171000	121794634	4065	4065	4065	4065	693
213	20250331	170900	121794634	4065	4065	4065	4065	0
214	20250331	170800	121794634	4065	4065	4065	4065	0
215	20250331	170700	121794634	4065	4065	4065	4065	0
216	20250331	170600	121794634	4065	4065	4065	4065	0
217	20250331	170500	121794634	4065	4065	4065	4065	0
218	20250331	170400	121794634	4065	4065	4065	4065	0
219	20250331	170300	121794634	4065	4065	4065	4065	0
220	20250331	170200	121794634	4065	4065	4065	4065	0
221	20250331	170100	121794634	4065	4065	4065	4065	0
222	20250331	170000	121794634	4065	4065	4065	4065	0
223	20250331	165900	121794634	4065	4065	4065	4065	0
224	20250331	165800	121794634	4065	4065	4065	4065	0
225	20250331	165700	121794634	4065	4065	4065	4065	0
226	20250331	165600	121794634	4065	4065	4065	4065	0
227	20250331	165500	121794634	4065	4065	4065	4065	0
228	20250331	165400	121794634	4065	4065	4065	4065	0
229	20250331	165300	121794634	4065	4065	4065	4065	0
230	20250331	165200	121794634	4065	4065	4065	4065	0
231	20250331	165100	121794634	4065	4065	4065	4065	0
232	20250331	165000	121794634	4065	4065	4065	4065	0
233	20250331	164900	121794634	4065	4065	4065	4065	0
234	20250331	164800	121794634	4065	4065	4065	4065	0
235	20250331	164700	121794634	4065	4065	4065	4065	0
236	20250331	164600	121794634	4065	4065	4065	4065	0
237	20250331	164500	121794634	4065	4065	4065	4065	0
238	20250331	164400	121794634	4065	4065	4065	4065	0
239	20250331	164300	121794634	4065	4065	4065	4065	0
240	20250331	164200	121794634	4065	4065	4065	4065	0
241	20250331	164100	121794634	4065	4065	4065	4065	0
242	20250331	164000	121794634	4065	4065	4065	4065	693
243	20250331	163900	121794634	4065	4065	4065	4065	0
244	20250331	163800	121794634	4065	4065	4065	4065	0
245	20250331	163700	121794634	4065	4065	4065	4065	0
246	20250331	163600	121794634	4065	4065	4065	4065	0
247	20250331	163500	121794634	4065	4065	4065	4065	0
248	20250331	163400	121794634	4065	4065	4065	4065	0
249	20250331	163300	121794634	4065	4065	4065	4065	0
250	20250331	163200	121794634	4065	4065	4065	4065	0
251	20250331	163100	121794634	4065	4065	4065	4065	0
252	20250331	163000	121794634	4065	4065	4065	4065	0
253	20250331	162900	121794634	4065	4065	4065	4065	0
254	20250331	162800	121794634	4065	4065	4065	4065	0
255	20250331	162700	121794634	4065	4065	4065	4065	0
256	20250331	162600	121794634	4065	4065	4065	4065	0
257	20250331	162500	121794634	4065	4065	4065	4065	0
258	20250331	162400	121794634	4065	4065	4065	4065	0
259	20250331	162300	121794634	4065	4065	4065	4065	0
260	20250331	162200	121794634	4065	4065	4065	4065	0
261	20250331	162100	121794634	4065	4065	4065	4065	0
262	20250331	162000	121794634	4065	4065	4065	4065	0
263	20250331	161900	121794634	4065	4065	4065	4065	0
264	20250331	161800	121794634	4065	4065	4065	4065	0
265	20250331	161700	121794634	4065	4065	4065	4065	0
266	20250331	161600	121794634	4065	4065	4065	4065	0
267	20250331	161500	121794634	4065	4065	4065	4065	0
268	20250331	161400	121794634	4065	4065	4065	4065	0
269	20250331	161300	121794634	4065	4065	4065	4065	0
270	20250331	161200	121794634	4065	4065	4065	4065	0
271	20250331	161100	121794634	4065	4065	4065	4065	0
272	20250331	161000	121794634	4065	4065	4065	4065	693
273	20250331	160900	121794634	4065	4065	4065	4065	0
274	20250331	160800	121794634	4065	4065	4065	4065	0
275	20250331	160700	121794634	4065	4065	4065	4065	0
276	20250331	160600	121794634	4065	4065	4065	4065	0
277	20250331	160500	121794634	4065	4065	4065	4065	0
278	20250331	160400	121794634	4065	4065	4065	4065	0
279	20250331	160300	121794634	4065	4065	4065	4065	0
280	20250331	160200	121794634	4065	4065	4065	4065	0
281	20250331	160100	121794634	4065	4065	4065	4065	0
282	20250331	160000	121794634	4065	4065	4065	4065	0
283	20250331	155900	121794634	4065	4065	4065	4065	0
284	20250331	155800	121794634	4065	4065	4065	4065	0
285	20250331	155700	121794634	4065	4065	4065	4065	0
286	20250331	155600	121794634	4065	4065	4065	4065	0
287	20250331	155500	121794634	4065	4065	4065	4065	0
288	20250331	155400	121794634	4065	4065	4065	4065	0
289	20250331	155300	121794634	4065	4065	4065	4065	0
290	20250331	155200	121794634	4065	4065	4065	4065	0
291	20250331	155100	121794634	4065	4065	4065	4065	0
292	20250331	155000	121794634	4065	4065	4065	4065	0
293	20250331	154900	121794634	4065	4065	4065	4065	0
294	20250331	154800	121794634	4065	4065	4065	4065	0
295	20250331	154700	121794634	4065	4065	4065	4065	0
296	20250331	154600	121794634	4065	4065	4065	4065	0
297	20250331	154500	121794634	4065	4065	4065	4065	0
298	20250331	154400	121794634	4065	4065	4065	4065	0
299	20250331	154300	121794634	4065	4065	4065	4065	0
300	20250331	154200	121794634	4065	4065	4065	4065	0
301	20250331	154100	121794634	4065	4065	4065	4065	0
302	20250331	154000	121794634	4065	4065	4065	4065	693
303	20250331	153900	121794634	4065	4065	4065	4065	0
304	20250331	153800	121794634	4065	4065	4065	4065	0
305	20250331	153700	121794634	4065	4065	4065	4065	0
306	20250331	153600	121794634	4065	4065	4065	4065	0
307	20250331	153500	121794634	4065	4065	4065	4065	0
308	20250331	153400	121794634	4065	4065	4065	4065	0
309	20250331	153300	121794634	4065	4065	4065	4065	0
310	20250331	153200	121794634	4065	4065	4065	4065	0
311	20250331	153100	121794634	4065	4065	4065	4065	0
312	20250331	153000	121794634	4065	4065	4065	4065	693
313	20250331	152900	118977589	4140	4140	4140	4140	0
314	20250331	152800	118977589	4140	4140	4140	4140	0
315	20250331	152700	118977589	4140	4140	4140	4140	0
316	20250331	152600	118977589	4140	4140	4140	4140	0
317	20250331	152500	118977589	4140	4140	4140	4140	0
318	20250331	152400	118977589	4140	4140	4140	4140	0
319	20250331	152300	118977589	4140	4140	4140	4140	0
320	20250331	152200	118977589	4140	4140	4140	4140	0
321	20250331	152100	118977589	4140	4140	4140	4140	0
322	20250331	152000	118977589	4140	4140	4140	4140	0
323	20250331	151900	118977589	4140	4135	4140	4075	478
324	20250331	151800	117005509	4085	4130	4140	4080	194
325	20250331	151700	116205534	4130	4130	4130	4130	129
326	20250331	151600	115672764	4130	4090	4130	4080	298
327	20250331	151500	114450154	4140	4140	4140	4140	0
328	20250331	151400	114450154	4140	4135	4140	4090	58
329	20250331	151300	114210944	4135	4135	4135	4135	50
330	20250331	151200	114004194	4140	4135	4140	4135	110
331	20250331	151100	113549334	4140	4135	4140	4135	100
332	20250331	151000	113135784	4135	4135	4135	4135	0
333	20250331	150900	113135784	4135	4135	4135	4135	200
334	20250331	150800	112308784	4140	4140	4140	4140	0
335	20250331	150700	112308784	4140	4080	4140	4080	222
336	20250331	150600	111398314	4070	4075	4075	4070	324
337	20250331	150500	110079134	4075	4080	4080	4075	421
338	20250331	150400	108363534	4050	4085	4085	4050	1607
339	20250331	150300	101837969	4145	4145	4145	4145	0
340	20250331	150200	101837969	4145	4135	4145	4135	300
341	20250331	150100	100595914	4080	4080	4080	4080	0
342	20250331	150000	100595914	4080	4080	4080	4065	290
343	20250331	145900	99413224	4155	4155	4155	4155	0
344	20250331	145800	99413224	4155	4155	4155	4155	0
345	20250331	145700	99413224	4155	4155	4155	4155	0
346	20250331	145600	99413224	4155	4155	4155	4155	0
347	20250331	145500	99413224	4155	4155	4155	4155	0
348	20250331	145400	99413224	4155	4155	4155	4155	0
349	20250331	145300	99413224	4155	4090	4155	4080	280
350	20250331	145200	98263154	4100	4100	4100	4100	5
351	20250331	145100	98242654	4155	4155	4155	4155	0
352	20250331	145000	98242654	4155	4155	4155	4155	0
353	20250331	144900	98242654	4155	4155	4155	4155	0
354	20250331	144800	98242654	4155	4155	4155	4155	0
355	20250331	144700	98242654	4155	4155	4155	4155	0
356	20250331	144600	98242654	4155	4155	4155	4155	0
357	20250331	144500	98242654	4155	4155	4155	4155	0
358	20250331	144400	98242654	4155	4155	4155	4155	0
359	20250331	144300	98242654	4155	4155	4155	4155	0
360	20250331	144200	98242654	4155	4155	4155	4155	0
361	20250331	144100	98242654	4155	4155	4155	4155	0
362	20250331	144000	98242654	4155	4155	4155	4155	0
363	20250331	143900	98242654	4155	4155	4155	4155	18
364	20250331	143800	98167864	4090	4090	4150	4090	70
365	20250331	143700	97878614	4085	4090	4090	4085	125
366	20250331	143600	97367964	4155	4155	4155	4155	0
367	20250331	143500	97367964	4155	4155	4155	4155	0
368	20250331	143400	97367964	4155	4155	4155	4155	0
369	20250331	143300	97367964	4155	4155	4155	4155	0
370	20250331	143200	97367964	4155	4155	4155	4155	0
371	20250331	143100	97367964	4155	4155	4155	4155	0
372	20250331	143000	97367964	4155	4155	4155	4155	0
373	20250331	142900	97367964	4155	4155	4155	4155	0
374	20250331	142800	97367964	4155	4155	4155	4155	15
375	20250331	142700	97305639	4090	4090	4090	4090	20
376	20250331	142600	97223839	4090	4090	4090	4090	30
377	20250331	142500	97101139	4160	4160	4160	4160	0
378	20250331	142400	97101139	4160	4095	4160	4095	15
379	20250331	142300	97039389	4155	4100	4155	4090	110
380	20250331	142200	96584469	4100	4095	4100	4095	103
381	20250331	142100	96162444	4160	4160	4160	4160	0
382	20250331	142000	96162444	4160	4160	4160	4160	0
383	20250331	141900	96162444	4160	4160	4160	4160	0
384	20250331	141800	96162444	4160	4095	4160	4095	111
385	20250331	141700	95701399	4155	4115	4155	4115	100
386	20250331	141600	95288019	4115	4115	4115	4115	1
387	20250331	141500	95283904	4090	4090	4090	4090	10
388	20250331	141400	95243004	4090	4090	4090	4090	20
389	20250331	141300	95161204	4090	4090	4090	4090	10
390	20250331	141200	95120304	4090	4090	4090	4090	10
391	20250331	141100	95079404	4090	4090	4090	4090	20
392	20250331	141000	94997604	4090	4090	4090	4090	60
393	20250331	140900	94752204	4165	4165	4165	4165	0
394	20250331	140800	94752204	4165	4165	4165	4165	0
395	20250331	140700	94752204	4165	4165	4165	4165	0
396	20250331	140600	94752204	4165	4165	4165	4165	0
397	20250331	140500	94752204	4165	4065	4165	4065	3030
398	20250331	140400	82261349	4065	4065	4065	4065	0
399	20250331	140300	82261349	4065	4065	4065	4065	190
400	20250331	140200	81488999	4065	4065	4065	4065	10
401	20250331	140100	81448349	4070	4070	4070	4070	20
402	20250331	140000	81366949	4075	4065	4075	4065	264
403	20250331	135900	80291249	4065	4070	4070	4065	360
404	20250331	135800	78826214	4065	4070	4070	4065	57
405	20250331	135700	78594409	4095	4065	4100	4065	175
406	20250331	135600	77877959	4065	4065	4065	4065	10
407	20250331	135500	77837309	4065	4065	4065	4065	10
408	20250331	135400	77796659	4065	4065	4065	4065	20
409	20250331	135300	77715359	4065	4065	4065	4065	10
410	20250331	135200	77674709	4065	4065	4065	4065	10
411	20250331	135100	77634059	4065	4065	4065	4065	20
412	20250331	135000	77552759	4065	4065	4065	4065	20
413	20250331	134900	77471459	4065	4065	4065	4065	11
414	20250331	134800	77426744	4065	4070	4070	4065	20
415	20250331	134700	77345394	4070	4070	4070	4070	10
416	20250331	134600	77304694	4070	4070	4070	4070	10
417	20250331	134500	77263994	4070	4070	4070	4070	10
418	20250331	134400	77223294	4070	4070	4070	4070	41
419	20250331	134300	77056424	4100	4100	4100	4100	18
420	20250331	134200	76982624	4095	4095	4095	4095	10
421	20250331	134100	76941674	4095	4095	4095	4095	0
422	20250331	134000	76941674	4095	4095	4095	4095	50
423	20250331	133900	76736924	4055	4095	4095	4055	60
424	20250331	133800	76491624	4095	4090	4095	4090	126
425	20250331	133700	75975894	4050	4055	4055	4050	300
426	20250331	133600	74759869	4100	4075	4100	4050	1114
427	20250331	133500	70231789	4100	4100	4100	4100	0
428	20250331	133400	70231789	4100	4100	4100	4100	0
429	20250331	133300	70231789	4100	4100	4100	4100	800
430	20250331	133200	66951789	4100	4100	4100	4100	0
431	20250331	133100	66951789	4100	4095	4100	4095	120
432	20250331	133000	66459889	4115	4115	4115	4115	0
433	20250331	132900	66459889	4115	4115	4115	4115	0
434	20250331	132800	66459889	4115	4115	4115	4115	0
435	20250331	132700	66459889	4115	4115	4115	4115	0
436	20250331	132600	66459889	4115	4115	4115	4115	0
437	20250331	132500	66459889	4115	4115	4115	4115	0
438	20250331	132400	66459889	4115	4115	4115	4115	0
439	20250331	132300	66459889	4115	4115	4115	4115	22
440	20250331	132200	66369359	4100	4100	4100	4100	78
441	20250331	132100	66049559	4090	4090	4090	4090	0
442	20250331	132000	66049559	4090	4090	4090	4090	0
443	20250331	131900	66049559	4090	4085	4090	4085	436
444	20250331	131800	64268249	4080	4080	4080	4080	58
445	20250331	131700	64031609	4065	4075	4075	4060	212
446	20250331	131600	63170284	4060	4060	4060	4060	0
447	20250331	131500	63170284	4060	4060	4060	4060	0
448	20250331	131400	63170284	4060	4060	4060	4060	254
449	20250331	131300	62139044	4050	4080	4080	4050	1444
450	20250331	131200	56281769	4080	4080	4080	4080	0
451	20250331	131100	56281769	4080	4080	4080	4080	0
452	20250331	131000	56281769	4080	4080	4080	4080	0
453	20250331	130900	56281769	4080	4080	4080	4080	0
454	20250331	130800	56281769	4080	4080	4080	4080	0
455	20250331	130700	56281769	4080	4080	4080	4080	0
456	20250331	130600	56281769	4080	4080	4080	4080	1
457	20250331	130500	56277689	4085	4085	4085	4085	0
458	20250331	130400	56277689	4085	4085	4085	4085	0
459	20250331	130300	56277689	4085	4085	4085	4085	1
460	20250331	130200	56273604	4130	4130	4130	4130	0
461	20250331	130100	56273604	4130	4130	4130	4130	0
462	20250331	130000	56273604	4130	4130	4130	4130	0
463	20250331	125900	56273604	4130	4130	4130	4130	0
464	20250331	125800	56273604	4130	4130	4130	4130	0
465	20250331	125700	56273604	4130	4130	4130	4130	0
466	20250331	125600	56273604	4130	4130	4130	4130	0
467	20250331	125500	56273604	4130	4130	4130	4130	0
468	20250331	125400	56273604	4130	4130	4130	4130	0
469	20250331	125300	56273604	4130	4130	4130	4130	0
470	20250331	125200	56273604	4130	4130	4130	4130	0
471	20250331	125100	56273604	4130	4130	4130	4130	0
472	20250331	125000	56273604	4130	4130	4130	4130	0
473	20250331	124900	56273604	4130	4130	4130	4130	0
474	20250331	124800	56273604	4130	4130	4130	4130	0
475	20250331	124700	56273604	4130	4130	4130	4130	0
476	20250331	124600	56273604	4130	4125	4130	4125	31
477	20250331	124500	56145669	4085	4085	4085	4085	50
478	20250331	124400	55941419	4130	4130	4130	4130	0
479	20250331	124300	55941419	4130	4130	4130	4130	0
480	20250331	124200	55941419	4130	4130	4130	4130	0
481	20250331	124100	55941419	4130	4130	4130	4130	0
482	20250331	124000	55941419	4130	4130	4130	4130	0
483	20250331	123900	55941419	4130	4130	4130	4130	0
484	20250331	123800	55941419	4130	4130	4130	4130	0
485	20250331	123700	55941419	4130	4130	4130	4130	0
486	20250331	123600	55941419	4130	4130	4130	4130	0
487	20250331	123500	55941419	4130	4130	4130	4130	0
488	20250331	123400	55941419	4130	4130	4130	4130	0
489	20250331	123300	55941419	4130	4130	4130	4130	0
490	20250331	123200	55941419	4130	4130	4130	4130	0
491	20250331	123100	55941419	4130	4130	4130	4130	0
492	20250331	123000	55941419	4130	4130	4130	4130	0
493	20250331	122900	55941419	4130	4130	4130	4130	0
494	20250331	122800	55941419	4130	4130	4130	4130	0
495	20250331	122700	55941419	4130	4130	4130	4130	0
496	20250331	122600	55941419	4130	4125	4130	4125	62
497	20250331	122500	55685634	4125	4125	4125	4125	0
498	20250331	122400	55685634	4125	4125	4125	4125	0
499	20250331	122300	55685634	4125	4125	4125	4125	0
500	20250331	122200	55685634	4125	4125	4125	4125	0
501	20250331	122100	55685634	4125	4125	4125	4125	0
502	20250331	122000	55685634	4125	4120	4125	4120	100
503	20250331	121900	55273364	4055	4055	4055	4055	0
504	20250331	121800	55273364	4055	4105	4105	4055	954
505	20250331	121700	51378754	4110	4110	4110	4110	0
506	20250331	121600	51378754	4110	4110	4110	4110	0
507	20250331	121500	51378754	4110	4110	4110	4110	0
508	20250331	121400	51378754	4110	4110	4110	4110	0
509	20250331	121300	51378754	4110	4110	4110	4110	0
510	20250331	121200	51378754	4110	4110	4110	4110	0
511	20250331	121100	51378754	4110	4110	4110	4110	0
512	20250331	121000	51378754	4110	4110	4110	4110	0
513	20250331	120900	51378754	4110	4110	4110	4110	0
514	20250331	120800	51378754	4110	4110	4110	4110	0
515	20250331	120700	51378754	4110	4110	4110	4110	145
516	20250331	120600	50782804	4095	4095	4095	4095	0
517	20250331	120500	50782804	4095	4095	4095	4095	0
518	20250331	120400	50782804	4095	4095	4095	4095	3
519	20250331	120300	50770519	4090	4090	4090	4090	0
520	20250331	120200	50770519	4090	4090	4090	4090	0
521	20250331	120100	50770519	4090	4090	4090	4090	0
522	20250331	120000	50770519	4090	4090	4090	4090	0
523	20250331	115900	50770519	4090	4090	4090	4090	0
524	20250331	115800	50770519	4090	4090	4090	4090	0
525	20250331	115700	50770519	4090	4090	4090	4090	0
526	20250331	115600	50770519	4090	4090	4090	4090	358
527	20250331	115500	49306299	4090	4105	4105	4090	1319
528	20250331	115400	43906739	4100	4100	4100	4100	0
529	20250331	115300	43906739	4100	4100	4100	4100	0
530	20250331	115200	43906739	4100	4100	4100	4100	0
531	20250331	115100	43906739	4100	4100	4100	4100	0
532	20250331	115000	43906739	4100	4100	4100	4100	0
533	20250331	114900	43906739	4100	4100	4100	4100	0
534	20250331	114800	43906739	4100	4100	4100	4100	0
535	20250331	114700	43906739	4100	4100	4100	4100	50
536	20250331	114600	43701739	4095	4095	4095	4095	0
537	20250331	114500	43701739	4095	4095	4095	4095	0
538	20250331	114400	43701739	4095	4095	4095	4095	0
539	20250331	114300	43701739	4095	4095	4095	4095	0
540	20250331	114200	43701739	4095	4095	4095	4095	0
541	20250331	114100	43701739	4095	4105	4105	4095	600
542	20250331	114000	41243119	4105	4105	4105	4105	0
543	20250331	113900	41243119	4105	4105	4105	4105	0
544	20250331	113800	41243119	4105	4105	4105	4105	0
545	20250331	113700	41243119	4105	4105	4105	4105	0
546	20250331	113600	41243119	4105	4105	4105	4105	0
547	20250331	113500	41243119	4105	4105	4105	4105	0
548	20250331	113400	41243119	4105	4105	4105	4105	0
549	20250331	113300	41243119	4105	4105	4105	4105	5
550	20250331	113200	41222594	4100	4100	4100	4100	0
551	20250331	113100	41222594	4100	4105	4105	4100	10
552	20250331	113000	41181579	4095	4095	4095	4095	0
553	20250331	112900	41181579	4095	4120	4120	4095	500
554	20250331	112800	39131874	4175	4175	4175	4175	0
555	20250331	112700	39131874	4175	4175	4175	4175	0
556	20250331	112600	39131874	4175	4175	4175	4175	0
557	20250331	112500	39131874	4175	4175	4175	4175	0
558	20250331	112400	39131874	4175	4175	4175	4175	0
559	20250331	112300	39131874	4175	4175	4175	4175	0
560	20250331	112200	39131874	4175	4175	4175	4175	0
561	20250331	112100	39131874	4175	4175	4175	4175	0
562	20250331	112000	39131874	4175	4175	4175	4175	0
563	20250331	111900	39131874	4175	4175	4177	4175	102
564	20250331	111800	38706020	4185	4185	4185	4185	0
565	20250331	111700	38706020	4185	4185	4185	4185	0
566	20250331	111600	38706020	4185	4185	4185	4185	0
567	20250331	111500	38706020	4185	4185	4185	4185	0
568	20250331	111400	38706020	4185	4185	4185	4185	0
569	20250331	111300	38706020	4185	4185	4185	4185	0
570	20250331	111200	38706020	4185	4185	4185	4185	0
571	20250331	111100	38706020	4185	4130	4185	4105	410
572	20250331	111000	37019955	4190	4190	4190	4190	18
573	20250331	110900	36944535	4185	4185	4185	4185	0
574	20250331	110800	36944535	4185	4185	4185	4185	100
575	20250331	110700	36526035	4190	4190	4190	4190	0
576	20250331	110600	36526035	4190	4190	4190	4190	0
577	20250331	110500	36526035	4190	4190	4190	4190	0
578	20250331	110400	36526035	4190	4190	4190	4190	0
579	20250331	110300	36526035	4190	4190	4190	4190	0
580	20250331	110200	36526035	4190	4190	4190	4190	0
581	20250331	110100	36526035	4190	4190	4190	4190	0
582	20250331	110000	36526035	4190	4190	4190	4190	0
583	20250331	105900	36526035	4190	4190	4190	4190	0
584	20250331	105800	36526035	4190	4190	4190	4190	0
585	20250331	105700	36526035	4190	4190	4190	4190	18
586	20250331	105600	36450615	4180	4180	4180	4180	0
587	20250331	105500	36450615	4180	4175	4180	4175	70
588	20250331	105400	36158115	4130	4130	4130	4130	0
589	20250331	105300	36158115	4130	4130	4130	4130	0
590	20250331	105200	36158115	4130	4130	4130	4130	0
591	20250331	105100	36158115	4130	4145	4145	4130	1070
592	20250331	105000	31729355	4190	4190	4190	4190	0
593	20250331	104900	31729355	4190	4190	4190	4190	0
594	20250331	104800	31729355	4190	4190	4190	4190	0
595	20250331	104700	31729355	4190	4190	4190	4190	10
596	20250331	104600	31687455	4145	4145	4145	4145	0
597	20250331	104500	31687455	4145	4145	4145	4145	0
598	20250331	104400	31687455	4145	4145	4145	4145	18
599	20250331	104300	31612845	4200	4200	4200	4200	0
600	20250331	104200	31612845	4200	4200	4200	4200	0
601	20250331	104100	31612845	4200	4200	4200	4200	0
602	20250331	104000	31612845	4200	4200	4200	4200	0
603	20250331	103900	31612845	4200	4200	4200	4200	0
604	20250331	103800	31612845	4200	4200	4200	4200	0
605	20250331	103700	31612845	4200	4200	4200	4200	0
606	20250331	103600	31612845	4200	4200	4200	4200	0
607	20250331	103500	31612845	4200	4200	4200	4200	100
608	20250331	103400	31192845	4175	4175	4175	4175	0
609	20250331	103300	31192845	4175	4175	4175	4175	0
610	20250331	103200	31192845	4175	4200	4200	4175	10
611	20250331	103100	31150970	4200	4200	4200	4200	0
612	20250331	103000	31150970	4200	4200	4200	4200	0
613	20250331	102900	31150970	4200	4200	4200	4200	0
614	20250331	102800	31150970	4200	4200	4200	4200	0
615	20250331	102700	31150970	4200	4200	4200	4200	0
616	20250331	102600	31150970	4200	4200	4200	4200	0
617	20250331	102500	31150970	4200	4200	4200	4200	0
618	20250331	102400	31150970	4200	4200	4200	4200	0
619	20250331	102300	31150970	4200	4200	4200	4200	0
620	20250331	102200	31150970	4200	4200	4200	4200	0
621	20250331	102100	31150970	4200	4200	4200	4200	0
622	20250331	102000	31150970	4200	4200	4200	4200	0
623	20250331	101900	31150970	4200	4200	4200	4200	1
624	20250331	101800	31146770	4200	4200	4200	4200	1
625	20250331	101700	31142570	4200	4200	4200	4200	0
626	20250331	101600	31142570	4200	4200	4200	4200	0
627	20250331	101500	31142570	4200	4195	4200	4195	50
628	20250331	101400	30932815	4200	4200	4200	4200	0
629	20250331	101300	30932815	4200	4200	4200	4200	0
630	20250331	101200	30932815	4200	4200	4200	4200	0
631	20250331	101100	30932815	4200	4200	4200	4200	1
632	20250331	101000	30928615	4200	4200	4200	4200	0
633	20250331	100900	30928615	4200	4200	4200	4200	0
634	20250331	100800	30928615	4200	4200	4200	4200	0
635	20250331	100700	30928615	4200	4200	4200	4200	1
636	20250331	100600	30924415	4200	4200	4200	4200	0
637	20250331	100500	30924415	4200	4200	4200	4200	0
638	20250331	100400	30924415	4200	4200	4200	4200	0
639	20250331	100300	30924415	4200	4200	4200	4200	0
640	20250331	100200	30924415	4200	4200	4200	4200	100
641	20250331	100100	30504415	4135	4135	4135	4135	0
642	20250331	100000	30504415	4135	4135	4135	4135	0
643	20250331	095900	30504415	4135	4135	4135	4135	0
644	20250331	095800	30504415	4135	4135	4135	4135	1
645	20250331	095700	30500280	4205	4205	4205	4205	0
646	20250331	095600	30500280	4205	4205	4205	4205	0
647	20250331	095500	30500280	4205	4205	4205	4205	0
648	20250331	095400	30500280	4205	4205	4205	4205	0
649	20250331	095300	30500280	4205	4205	4205	4205	0
650	20250331	095200	30500280	4205	4200	4205	4200	100
651	20250331	095100	30080225	4200	4200	4200	4200	2003
652	20250331	095000	21667625	4200	4200	4200	4200	0
653	20250331	094900	21667625	4200	4200	4200	4200	5
654	20250331	094800	21646625	4200	4200	4200	4200	0
655	20250331	094700	21646625	4200	4200	4200	4200	0
656	20250331	094600	21646625	4200	4200	4200	4200	0
657	20250331	094500	21646625	4200	4200	4200	4200	0
658	20250331	094400	21646625	4200	4200	4200	4200	0
659	20250331	094300	21646625	4200	4200	4200	4200	4
660	20250331	094200	21629825	4200	4200	4200	4200	0
661	20250331	094100	21629825	4200	4200	4200	4200	0
662	20250331	094000	21629825	4200	4200	4200	4200	0
663	20250331	093900	21629825	4200	4195	4200	4195	78
664	20250331	093800	21302475	4200	4200	4200	4200	2
665	20250331	093700	21294075	4200	4185	4205	4185	1110
666	20250331	093600	16639450	4185	4180	4185	4180	1530
667	20250331	093500	10244035	4180	4165	4180	4165	30
668	20250331	093400	10118855	4165	4165	4165	4165	0
669	20250331	093300	10118855	4165	4165	4165	4165	0
670	20250331	093200	10118855	4165	4165	4165	4165	500
671	20250331	093100	8036355	4165	4165	4165	4165	0
672	20250331	093000	8036355	4165	4135	4165	4120	244
673	20250331	092900	7029115	4175	4175	4175	4175	1
674	20250331	092800	7024940	4135	4135	4135	4135	0
675	20250331	092700	7024940	4135	4135	4135	4135	0
676	20250331	092600	7024940	4135	4135	4135	4135	0
677	20250331	092500	7024940	4135	4140	4140	4135	47
678	20250331	092400	6830415	4180	4175	4180	4170	131
679	20250331	092300	6283275	4135	4135	4135	4135	0
680	20250331	092200	6283275	4135	4180	4180	4135	25
681	20250331	092100	6179675	4185	4185	4185	4185	1
682	20250331	092000	6175490	4135	4135	4135	4135	0
683	20250331	091900	6175490	4135	4135	4135	4135	0
684	20250331	091800	6175490	4135	4135	4135	4135	0
685	20250331	091700	6175490	4135	4190	4190	4135	29
686	20250331	091600	6054475	4195	4130	4195	4130	50
687	20250331	091500	5847340	4195	4195	4195	4195	0
688	20250331	091400	5847340	4195	4195	4195	4195	0
689	20250331	091300	5847340	4195	4195	4195	4195	0
690	20250331	091200	5847340	4195	4195	4195	4195	0
691	20250331	091100	5847340	4195	4195	4195	4195	20
692	20250331	091000	5763440	4205	4205	4205	4205	0
693	20250331	090900	5763440	4205	4205	4205	4205	0
694	20250331	090800	5763440	4205	4185	4205	4185	69
695	20250331	090700	5473815	4195	4195	4195	4195	0
696	20250331	090600	5473815	4195	4195	4195	4195	350
697	20250331	090500	4005565	4200	4200	4200	4200	50
698	20250331	090400	3795565	4210	4190	4210	4190	330
699	20250331	090300	2408770	4205	4150	4205	4150	532
700	20250331	090200	178270	4105	4105	4105	4105	0
701	20250331	090100	178270	4105	4105	4105	4105	0
702	20250331	090000	178270	4105	4150	4150	4105	43