KissMeData/137310/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	201900	994216740	9210	9210	9210	9210	9533
3	20250331	201800	994216740	9210	9210	9210	9210	0
4	20250331	201700	994216740	9210	9210	9210	9210	0
5	20250331	201600	994216740	9210	9210	9210	9210	0
6	20250331	201500	994216740	9210	9210	9210	9210	0
7	20250331	201400	994216740	9210	9210	9210	9210	0
8	20250331	201300	994216740	9210	9210	9210	9210	0
9	20250331	201200	994216740	9210	9210	9210	9210	0
10	20250331	201100	994216740	9210	9210	9210	9210	0
11	20250331	201000	994216740	9210	9210	9210	9210	0
12	20250331	200900	994216740	9210	9210	9210	9210	0
13	20250331	200800	994216740	9210	9210	9210	9210	0
14	20250331	200700	994216740	9210	9210	9210	9210	0
15	20250331	200600	994216740	9210	9210	9210	9210	0
16	20250331	200500	994216740	9210	9210	9210	9210	0
17	20250331	200400	994216740	9210	9210	9210	9210	0
18	20250331	200300	994216740	9210	9210	9210	9210	0
19	20250331	200200	994216740	9210	9210	9210	9210	0
20	20250331	200100	994216740	9210	9210	9210	9210	0
21	20250331	200000	994216740	9210	9210	9210	9210	0
22	20250331	195900	994216740	9210	9210	9210	9210	0
23	20250331	195800	994216740	9210	9210	9210	9210	0
24	20250331	195700	994216740	9210	9210	9210	9210	0
25	20250331	195600	994216740	9210	9210	9210	9210	0
26	20250331	195500	994216740	9210	9210	9210	9210	0
27	20250331	195400	994216740	9210	9210	9210	9210	0
28	20250331	195300	994216740	9210	9210	9210	9210	0
29	20250331	195200	994216740	9210	9210	9210	9210	0
30	20250331	195100	994216740	9210	9210	9210	9210	0
31	20250331	195000	994216740	9210	9210	9210	9210	0
32	20250331	194900	994216740	9210	9210	9210	9210	9533
33	20250331	194800	994216740	9210	9210	9210	9210	0
34	20250331	194700	994216740	9210	9210	9210	9210	0
35	20250331	194600	994216740	9210	9210	9210	9210	0
36	20250331	194500	994216740	9210	9210	9210	9210	0
37	20250331	194400	994216740	9210	9210	9210	9210	0
38	20250331	194300	994216740	9210	9210	9210	9210	0
39	20250331	194200	994216740	9210	9210	9210	9210	0
40	20250331	194100	994216740	9210	9210	9210	9210	0
41	20250331	194000	994216740	9210	9210	9210	9210	0
42	20250331	193900	994216740	9210	9210	9210	9210	0
43	20250331	193800	994216740	9210	9210	9210	9210	0
44	20250331	193700	994216740	9210	9210	9210	9210	0
45	20250331	193600	994216740	9210	9210	9210	9210	0
46	20250331	193500	994216740	9210	9210	9210	9210	0
47	20250331	193400	994216740	9210	9210	9210	9210	0
48	20250331	193300	994216740	9210	9210	9210	9210	0
49	20250331	193200	994216740	9210	9210	9210	9210	0
50	20250331	193100	994216740	9210	9210	9210	9210	0
51	20250331	193000	994216740	9210	9210	9210	9210	0
52	20250331	192900	994216740	9210	9210	9210	9210	0
53	20250331	192800	994216740	9210	9210	9210	9210	0
54	20250331	192700	994216740	9210	9210	9210	9210	0
55	20250331	192600	994216740	9210	9210	9210	9210	0
56	20250331	192500	994216740	9210	9210	9210	9210	0
57	20250331	192400	994216740	9210	9210	9210	9210	0
58	20250331	192300	994216740	9210	9210	9210	9210	0
59	20250331	192200	994216740	9210	9210	9210	9210	0
60	20250331	192100	994216740	9210	9210	9210	9210	0
61	20250331	192000	994216740	9210	9210	9210	9210	0
62	20250331	191900	994216740	9210	9210	9210	9210	9533
63	20250331	191800	994216740	9210	9210	9210	9210	0
64	20250331	191700	994216740	9210	9210	9210	9210	0
65	20250331	191600	994216740	9210	9210	9210	9210	0
66	20250331	191500	994216740	9210	9210	9210	9210	0
67	20250331	191400	994216740	9210	9210	9210	9210	0
68	20250331	191300	994216740	9210	9210	9210	9210	0
69	20250331	191200	994216740	9210	9210	9210	9210	0
70	20250331	191100	994216740	9210	9210	9210	9210	0
71	20250331	191000	994216740	9210	9210	9210	9210	0
72	20250331	190900	994216740	9210	9210	9210	9210	0
73	20250331	190800	994216740	9210	9210	9210	9210	0
74	20250331	190700	994216740	9210	9210	9210	9210	0
75	20250331	190600	994216740	9210	9210	9210	9210	0
76	20250331	190500	994216740	9210	9210	9210	9210	0
77	20250331	190400	994216740	9210	9210	9210	9210	0
78	20250331	190300	994216740	9210	9210	9210	9210	0
79	20250331	190200	994216740	9210	9210	9210	9210	0
80	20250331	190100	994216740	9210	9210	9210	9210	0
81	20250331	190000	994216740	9210	9210	9210	9210	0
82	20250331	185900	994216740	9210	9210	9210	9210	0
83	20250331	185800	994216740	9210	9210	9210	9210	0
84	20250331	185700	994216740	9210	9210	9210	9210	0
85	20250331	185600	994216740	9210	9210	9210	9210	0
86	20250331	185500	994216740	9210	9210	9210	9210	0
87	20250331	185400	994216740	9210	9210	9210	9210	0
88	20250331	185300	994216740	9210	9210	9210	9210	0
89	20250331	185200	994216740	9210	9210	9210	9210	0
90	20250331	185100	994216740	9210	9210	9210	9210	0
91	20250331	185000	994216740	9210	9210	9210	9210	0
92	20250331	184900	994216740	9210	9210	9210	9210	9533
93	20250331	184800	994216740	9210	9210	9210	9210	0
94	20250331	184700	994216740	9210	9210	9210	9210	0
95	20250331	184600	994216740	9210	9210	9210	9210	0
96	20250331	184500	994216740	9210	9210	9210	9210	0
97	20250331	184400	994216740	9210	9210	9210	9210	0
98	20250331	184300	994216740	9210	9210	9210	9210	0
99	20250331	184200	994216740	9210	9210	9210	9210	0
100	20250331	184100	994216740	9210	9210	9210	9210	0
101	20250331	184000	994216740	9210	9210	9210	9210	0
102	20250331	183900	994216740	9210	9210	9210	9210	0
103	20250331	183800	994216740	9210	9210	9210	9210	0
104	20250331	183700	994216740	9210	9210	9210	9210	0
105	20250331	183600	994216740	9210	9210	9210	9210	0
106	20250331	183500	994216740	9210	9210	9210	9210	0
107	20250331	183400	994216740	9210	9210	9210	9210	0
108	20250331	183300	994216740	9210	9210	9210	9210	0
109	20250331	183200	994216740	9210	9210	9210	9210	0
110	20250331	183100	994216740	9210	9210	9210	9210	0
111	20250331	183000	994216740	9210	9210	9210	9210	0
112	20250331	182900	994216740	9210	9210	9210	9210	0
113	20250331	182800	994216740	9210	9210	9210	9210	0
114	20250331	182700	994216740	9210	9210	9210	9210	0
115	20250331	182600	994216740	9210	9210	9210	9210	0
116	20250331	182500	994216740	9210	9210	9210	9210	0
117	20250331	182400	994216740	9210	9210	9210	9210	0
118	20250331	182300	994216740	9210	9210	9210	9210	0
119	20250331	182200	994216740	9210	9210	9210	9210	0
120	20250331	182100	994216740	9210	9210	9210	9210	0
121	20250331	182000	994216740	9210	9210	9210	9210	0
122	20250331	181900	994216740	9210	9210	9210	9210	9533
123	20250331	181800	994216740	9210	9210	9210	9210	0
124	20250331	181700	994216740	9210	9210	9210	9210	0
125	20250331	181600	994216740	9210	9210	9210	9210	0
126	20250331	181500	994216740	9210	9210	9210	9210	0
127	20250331	181400	994216740	9210	9210	9210	9210	0
128	20250331	181300	994216740	9210	9210	9210	9210	0
129	20250331	181200	994216740	9210	9210	9210	9210	0
130	20250331	181100	994216740	9210	9210	9210	9210	0
131	20250331	181000	994216740	9210	9210	9210	9210	0
132	20250331	180900	994216740	9210	9210	9210	9210	0
133	20250331	180800	994216740	9210	9210	9210	9210	0
134	20250331	180700	994216740	9210	9210	9210	9210	0
135	20250331	180600	994216740	9210	9210	9210	9210	0
136	20250331	180500	994216740	9210	9210	9210	9210	0
137	20250331	180400	994216740	9210	9210	9210	9210	0
138	20250331	180300	994216740	9210	9210	9210	9210	0
139	20250331	180200	994216740	9210	9210	9210	9210	0
140	20250331	180100	994216740	9210	9210	9210	9210	0
141	20250331	180000	994216740	9210	9210	9210	9210	0
142	20250331	175900	994216740	9210	9210	9210	9210	0
143	20250331	175800	994216740	9210	9210	9210	9210	0
144	20250331	175700	994216740	9210	9210	9210	9210	0
145	20250331	175600	994216740	9210	9210	9210	9210	0
146	20250331	175500	994216740	9210	9210	9210	9210	0
147	20250331	175400	994216740	9210	9210	9210	9210	0
148	20250331	175300	994216740	9210	9210	9210	9210	0
149	20250331	175200	994216740	9210	9210	9210	9210	0
150	20250331	175100	994216740	9210	9210	9210	9210	0
151	20250331	175000	994216740	9210	9210	9210	9210	0
152	20250331	174900	994216740	9210	9210	9210	9210	9533
153	20250331	174800	994216740	9210	9210	9210	9210	0
154	20250331	174700	994216740	9210	9210	9210	9210	0
155	20250331	174600	994216740	9210	9210	9210	9210	0
156	20250331	174500	994216740	9210	9210	9210	9210	0
157	20250331	174400	994216740	9210	9210	9210	9210	0
158	20250331	174300	994216740	9210	9210	9210	9210	0
159	20250331	174200	994216740	9210	9210	9210	9210	0
160	20250331	174100	994216740	9210	9210	9210	9210	0
161	20250331	174000	994216740	9210	9210	9210	9210	0
162	20250331	173900	994216740	9210	9210	9210	9210	0
163	20250331	173800	994216740	9210	9210	9210	9210	0
164	20250331	173700	994216740	9210	9210	9210	9210	0
165	20250331	173600	994216740	9210	9210	9210	9210	0
166	20250331	173500	994216740	9210	9210	9210	9210	0
167	20250331	173400	994216740	9210	9210	9210	9210	0
168	20250331	173300	994216740	9210	9210	9210	9210	0
169	20250331	173200	994216740	9210	9210	9210	9210	0
170	20250331	173100	994216740	9210	9210	9210	9210	0
171	20250331	173000	994216740	9210	9210	9210	9210	0
172	20250331	172900	994216740	9210	9210	9210	9210	0
173	20250331	172800	994216740	9210	9210	9210	9210	0
174	20250331	172700	994216740	9210	9210	9210	9210	0
175	20250331	172600	994216740	9210	9210	9210	9210	0
176	20250331	172500	994216740	9210	9210	9210	9210	0
177	20250331	172400	994216740	9210	9210	9210	9210	0
178	20250331	172300	994216740	9210	9210	9210	9210	0
179	20250331	172200	994216740	9210	9210	9210	9210	0
180	20250331	172100	994216740	9210	9210	9210	9210	0
181	20250331	172000	994216740	9210	9210	9210	9210	0
182	20250331	171900	994216740	9210	9210	9210	9210	9533
183	20250331	171800	994216740	9210	9210	9210	9210	0
184	20250331	171700	994216740	9210	9210	9210	9210	0
185	20250331	171600	994216740	9210	9210	9210	9210	0
186	20250331	171500	994216740	9210	9210	9210	9210	0
187	20250331	171400	994216740	9210	9210	9210	9210	0
188	20250331	171300	994216740	9210	9210	9210	9210	0
189	20250331	171200	994216740	9210	9210	9210	9210	0
190	20250331	171100	994216740	9210	9210	9210	9210	0
191	20250331	171000	994216740	9210	9210	9210	9210	0
192	20250331	170900	994216740	9210	9210	9210	9210	0
193	20250331	170800	994216740	9210	9210	9210	9210	0
194	20250331	170700	994216740	9210	9210	9210	9210	0
195	20250331	170600	994216740	9210	9210	9210	9210	0
196	20250331	170500	994216740	9210	9210	9210	9210	0
197	20250331	170400	994216740	9210	9210	9210	9210	0
198	20250331	170300	994216740	9210	9210	9210	9210	0
199	20250331	170200	994216740	9210	9210	9210	9210	0
200	20250331	170100	994216740	9210	9210	9210	9210	0
201	20250331	170000	994216740	9210	9210	9210	9210	0
202	20250331	165900	994216740	9210	9210	9210	9210	0
203	20250331	165800	994216740	9210	9210	9210	9210	0
204	20250331	165700	994216740	9210	9210	9210	9210	0
205	20250331	165600	994216740	9210	9210	9210	9210	0
206	20250331	165500	994216740	9210	9210	9210	9210	0
207	20250331	165400	994216740	9210	9210	9210	9210	0
208	20250331	165300	994216740	9210	9210	9210	9210	0
209	20250331	165200	994216740	9210	9210	9210	9210	0
210	20250331	165100	994216740	9210	9210	9210	9210	0
211	20250331	165000	994216740	9210	9210	9210	9210	0
212	20250331	164900	994216740	9210	9210	9210	9210	9533
213	20250331	164800	994216740	9210	9210	9210	9210	0
214	20250331	164700	994216740	9210	9210	9210	9210	0
215	20250331	164600	994216740	9210	9210	9210	9210	0
216	20250331	164500	994216740	9210	9210	9210	9210	0
217	20250331	164400	994216740	9210	9210	9210	9210	0
218	20250331	164300	994216740	9210	9210	9210	9210	0
219	20250331	164200	994216740	9210	9210	9210	9210	0
220	20250331	164100	994216740	9210	9210	9210	9210	0
221	20250331	164000	994216740	9210	9210	9210	9210	0
222	20250331	163900	994216740	9210	9210	9210	9210	0
223	20250331	163800	994216740	9210	9210	9210	9210	0
224	20250331	163700	994216740	9210	9210	9210	9210	0
225	20250331	163600	994216740	9210	9210	9210	9210	0
226	20250331	163500	994216740	9210	9210	9210	9210	0
227	20250331	163400	994216740	9210	9210	9210	9210	0
228	20250331	163300	994216740	9210	9210	9210	9210	0
229	20250331	163200	994216740	9210	9210	9210	9210	0
230	20250331	163100	994216740	9210	9210	9210	9210	0
231	20250331	163000	994216740	9210	9210	9210	9210	0
232	20250331	162900	994216740	9210	9210	9210	9210	0
233	20250331	162800	994216740	9210	9210	9210	9210	0
234	20250331	162700	994216740	9210	9210	9210	9210	0
235	20250331	162600	994216740	9210	9210	9210	9210	0
236	20250331	162500	994216740	9210	9210	9210	9210	0
237	20250331	162400	994216740	9210	9210	9210	9210	0
238	20250331	162300	994216740	9210	9210	9210	9210	0
239	20250331	162200	994216740	9210	9210	9210	9210	0
240	20250331	162100	994216740	9210	9210	9210	9210	0
241	20250331	162000	994216740	9210	9210	9210	9210	0
242	20250331	161900	994216740	9210	9210	9210	9210	9533
243	20250331	161800	994216740	9210	9210	9210	9210	0
244	20250331	161700	994216740	9210	9210	9210	9210	0
245	20250331	161600	994216740	9210	9210	9210	9210	0
246	20250331	161500	994216740	9210	9210	9210	9210	0
247	20250331	161400	994216740	9210	9210	9210	9210	0
248	20250331	161300	994216740	9210	9210	9210	9210	0
249	20250331	161200	994216740	9210	9210	9210	9210	0
250	20250331	161100	994216740	9210	9210	9210	9210	0
251	20250331	161000	994216740	9210	9210	9210	9210	0
252	20250331	160900	994216740	9210	9210	9210	9210	0
253	20250331	160800	994216740	9210	9210	9210	9210	0
254	20250331	160700	994216740	9210	9210	9210	9210	0
255	20250331	160600	994216740	9210	9210	9210	9210	0
256	20250331	160500	994216740	9210	9210	9210	9210	0
257	20250331	160400	994216740	9210	9210	9210	9210	0
258	20250331	160300	994216740	9210	9210	9210	9210	0
259	20250331	160200	994216740	9210	9210	9210	9210	0
260	20250331	160100	994216740	9210	9210	9210	9210	0
261	20250331	160000	994216740	9210	9210	9210	9210	0
262	20250331	155900	994216740	9210	9210	9210	9210	0
263	20250331	155800	994216740	9210	9210	9210	9210	0
264	20250331	155700	994216740	9210	9210	9210	9210	0
265	20250331	155600	994216740	9210	9210	9210	9210	0
266	20250331	155500	994216740	9210	9210	9210	9210	0
267	20250331	155400	994216740	9210	9210	9210	9210	0
268	20250331	155300	994216740	9210	9210	9210	9210	0
269	20250331	155200	994216740	9210	9210	9210	9210	0
270	20250331	155100	994216740	9210	9210	9210	9210	0
271	20250331	155000	994216740	9210	9210	9210	9210	0
272	20250331	154900	994216740	9210	9210	9210	9210	9533
273	20250331	154800	994216740	9210	9210	9210	9210	0
274	20250331	154700	994216740	9210	9210	9210	9210	0
275	20250331	154600	994216740	9210	9210	9210	9210	0
276	20250331	154500	994216740	9210	9210	9210	9210	0
277	20250331	154400	994216740	9210	9210	9210	9210	0
278	20250331	154300	994216740	9210	9210	9210	9210	0
279	20250331	154200	994216740	9210	9210	9210	9210	0
280	20250331	154100	994216740	9210	9210	9210	9210	0
281	20250331	154000	994216740	9210	9210	9210	9210	0
282	20250331	153900	994216740	9210	9210	9210	9210	0
283	20250331	153800	994216740	9210	9210	9210	9210	0
284	20250331	153700	994216740	9210	9210	9210	9210	0
285	20250331	153600	994216740	9210	9210	9210	9210	0
286	20250331	153500	994216740	9210	9210	9210	9210	0
287	20250331	153400	994216740	9210	9210	9210	9210	0
288	20250331	153300	994216740	9210	9210	9210	9210	0
289	20250331	153200	994216740	9210	9210	9210	9210	0
290	20250331	153100	994216740	9210	9210	9210	9210	0
291	20250331	153000	994216740	9210	9210	9210	9210	9533
292	20250331	152900	906417810	9120	9120	9120	9120	0
293	20250331	152800	906417810	9120	9120	9120	9120	0
294	20250331	152700	906417810	9120	9120	9120	9120	0
295	20250331	152600	906417810	9120	9120	9120	9120	0
296	20250331	152500	906417810	9120	9120	9120	9120	0
297	20250331	152400	906417810	9120	9120	9120	9120	0
298	20250331	152300	906417810	9120	9120	9120	9120	0
299	20250331	152200	906417810	9120	9120	9120	9120	0
300	20250331	152100	906417810	9120	9120	9120	9120	0
301	20250331	152000	906417810	9120	9120	9120	9120	0
302	20250331	151900	906417810	9120	9130	9130	9110	465
303	20250331	151800	902177440	9120	9140	9140	9120	760
304	20250331	151700	895242020	9140	9130	9140	9130	209
305	20250331	151600	893331780	9150	9140	9150	9130	64
306	20250331	151500	892746850	9140	9140	9140	9130	152
307	20250331	151400	891357990	9140	9150	9150	9140	101
308	20250331	151300	890434840	9140	9150	9150	9140	510
309	20250331	151200	885771070	9150	9130	9150	9130	488
310	20250331	151100	881307580	9130	9130	9130	9130	159
311	20250331	151000	879855910	9130	9140	9140	9130	1356
312	20250331	150900	867468050	9140	9150	9150	9140	302
313	20250331	150800	864707760	9140	9140	9140	9140	5
314	20250331	150700	864662060	9140	9160	9160	9140	408
315	20250331	150600	860931380	9150	9160	9160	9150	7
316	20250331	150500	860867320	9150	9160	9170	9150	339
317	20250331	150400	857762560	9160	9150	9160	9150	4
318	20250331	150300	857725950	9150	9150	9160	9150	4
319	20250331	150200	857689340	9160	9140	9160	9140	761
320	20250331	150100	850722190	9150	9140	9150	9140	161
321	20250331	150000	849250450	9150	9140	9150	9140	522
322	20250331	145900	844474180	9140	9140	9150	9140	514
323	20250331	145800	839776200	9140	9140	9140	9140	200
324	20250331	145700	837948200	9150	9130	9150	9130	480
325	20250331	145600	833558810	9140	9130	9140	9130	4
326	20250331	145500	833522280	9130	9140	9140	9130	2
327	20250331	145400	833504010	9130	9130	9130	9130	26
328	20250331	145300	833266630	9140	9140	9140	9140	1
329	20250331	145200	833257490	9140	9140	9140	9140	22
330	20250331	145100	833056410	9140	9120	9140	9110	125
331	20250331	145000	831914340	9120	9110	9120	9110	3
332	20250331	144900	831887000	9120	9110	9120	9110	84
333	20250331	144800	831121740	9120	9120	9120	9120	98
334	20250331	144700	830227980	9120	9110	9120	9110	52
335	20250331	144600	829753790	9120	9120	9120	9120	1
336	20250331	144500	829744670	9100	9090	9100	9090	150
337	20250331	144400	828379680	9100	9110	9110	9100	440
338	20250331	144300	824371820	9120	9110	9120	9110	3
339	20250331	144200	824344480	9110	9110	9120	9100	624
340	20250331	144100	818660910	9120	9120	9120	9120	165
341	20250331	144000	817156110	9110	9110	9110	9110	4
342	20250331	143900	817119670	9120	9120	9120	9120	1
343	20250331	143800	817110550	9120	9110	9120	9110	71
344	20250331	143700	816463190	9110	9150	9150	9100	3725
345	20250331	143600	782483390	9160	9150	9160	9150	3
346	20250331	143500	782455930	9150	9160	9160	9150	16
347	20250331	143400	782309390	9160	9160	9160	9160	1
348	20250331	143300	782300230	9150	9150	9150	9150	5
349	20250331	143200	782254480	9160	9150	9160	9150	3
350	20250331	143100	782227020	9150	9150	9160	9150	518
351	20250331	143000	777487310	9150	9160	9160	9150	3
352	20250331	142900	777459850	9160	9150	9160	9150	25
353	20250331	142800	777231090	9150	9160	9160	9150	3
354	20250331	142700	777203630	9160	9160	9160	9150	111
355	20250331	142600	776187910	9160	9170	9180	9160	129
356	20250331	142500	775005250	9180	9170	9180	9170	13
357	20250331	142400	774886030	9170	9160	9170	9160	169
358	20250331	142300	773336870	9150	9170	9170	9150	57
359	20250331	142200	772814240	9160	9150	9180	9150	90
360	20250331	142100	771989210	9140	9160	9160	9140	20
361	20250331	142000	771806220	9160	9140	9160	9140	374
362	20250331	141900	768383700	9150	9150	9150	9140	39
363	20250331	141800	768026870	9140	9150	9150	9140	31
364	20250331	141700	767743290	9140	9150	9150	9140	3
365	20250331	141600	767715860	9140	9140	9140	9140	2
366	20250331	141500	767697580	9140	9140	9150	9140	3
367	20250331	141400	767670150	9150	9150	9150	9150	1
368	20250331	141300	767661000	9150	9150	9150	9150	1
369	20250331	141200	767651850	9140	9140	9140	9140	6
370	20250331	141100	767597010	9140	9150	9150	9140	201
371	20250331	141000	765759860	9140	9140	9150	9140	3
372	20250331	140900	765732430	9140	9150	9150	9140	159
373	20250331	140800	764278600	9150	9140	9150	9140	127
374	20250331	140700	763117810	9130	9130	9140	9130	24
375	20250331	140600	762898480	9130	9130	9130	9130	171
376	20250331	140500	761337250	9120	9120	9120	9120	102
377	20250331	140400	760407010	9120	9120	9130	9120	3
378	20250331	140300	760379640	9130	9130	9130	9130	1
379	20250331	140200	760370510	9120	9130	9130	9120	296
380	20250331	140100	757670230	9140	9130	9140	9130	3
381	20250331	140000	757642830	9130	9130	9140	9130	267
382	20250331	135900	755205110	9130	9140	9140	9130	2
383	20250331	135800	755186840	9130	9130	9130	9130	1
384	20250331	135700	755177710	9140	9120	9150	9120	214
385	20250331	135600	753223300	9130	9120	9130	9120	10
386	20250331	135500	753132010	9120	9100	9120	9090	2080
387	20250331	135400	734175710	9100	9100	9110	9100	22
388	20250331	135300	733975310	9100	9110	9110	9100	22
389	20250331	135200	733774900	9100	9110	9110	9100	15
390	20250331	135100	733638390	9110	9110	9110	9110	0
391	20250331	135000	733638390	9110	9110	9110	9110	2
392	20250331	134900	733620170	9110	9110	9110	9110	1
393	20250331	134800	733611060	9100	9100	9100	9100	1
394	20250331	134700	733601960	9110	9110	9110	9100	124
395	20250331	134600	732472370	9110	9110	9110	9110	1
396	20250331	134500	732463260	9110	9110	9110	9110	1
397	20250331	134400	732454150	9110	9110	9110	9110	10
398	20250331	134300	732363050	9110	9110	9110	9110	1
399	20250331	134200	732353940	9110	9110	9110	9110	1
400	20250331	134100	732344830	9110	9110	9110	9110	5
401	20250331	134000	732299280	9090	9090	9090	9090	1
402	20250331	133900	732290190	9100	9100	9100	9100	225
403	20250331	133800	730242690	9080	9080	9080	9080	0
404	20250331	133700	730242690	9080	9080	9080	9080	540
405	20250331	133600	725339490	9080	9050	9080	9050	744
406	20250331	133500	718595140	9050	9050	9050	9050	1
407	20250331	133400	718586090	9050	9050	9050	9050	1
408	20250331	133300	718577040	9050	9050	9050	9050	2
409	20250331	133200	718558940	9050	9050	9050	9050	5
410	20250331	133100	718513690	9040	9050	9050	9040	164
411	20250331	133000	717031120	9040	9050	9050	9040	37
412	20250331	132900	716696630	9050	9040	9050	9040	5
413	20250331	132800	716651410	9040	9050	9050	9040	88
414	20250331	132700	715855870	9050	9040	9050	9040	76
415	20250331	132600	715168820	9050	9050	9050	9050	1
416	20250331	132500	715159770	9050	9050	9050	9050	52
417	20250331	132400	714689170	9060	9060	9060	9060	6
418	20250331	132300	714634810	9050	9050	9050	9050	7
419	20250331	132200	714571460	9050	9050	9050	9050	4
420	20250331	132100	714535260	9040	9040	9040	9040	148
421	20250331	132000	713197340	9040	9040	9040	9040	46
422	20250331	131900	712781500	9040	9040	9040	9030	3932
423	20250331	131800	677255580	9050	9050	9050	9050	92
424	20250331	131700	676422980	9060	9060	9060	9060	1
425	20250331	131600	676413920	9060	9060	9060	9060	0
426	20250331	131500	676413920	9060	9060	9060	9060	2
427	20250331	131400	676395800	9060	9050	9060	9040	2693
428	20250331	131300	652027320	9060	9060	9060	9060	57
429	20250331	131200	651510900	9070	9070	9070	9050	2253
430	20250331	131100	631110610	9070	9080	9080	9070	777
431	20250331	131000	624063190	9080	9080	9080	9070	242
432	20250331	130900	621866530	9090	9090	9090	9090	1
433	20250331	130800	621857440	9090	9090	9090	9090	1
434	20250331	130700	621848350	9090	9090	9090	9090	1
435	20250331	130600	621839260	9080	9080	9080	9080	0
436	20250331	130500	621839260	9080	9080	9080	9080	2338
437	20250331	130400	600610220	9090	9090	9090	9090	1
438	20250331	130300	600601130	9090	9090	9090	9090	1
439	20250331	130200	600592040	9090	9090	9090	9090	125
440	20250331	130100	599455790	9090	9090	9090	9090	0
441	20250331	130000	599455790	9090	9090	9090	9090	4
442	20250331	125900	599419430	9090	9090	9090	9090	1
443	20250331	125800	599410340	9090	9090	9090	9090	46
444	20250331	125700	598992200	9100	9100	9100	9100	2
445	20250331	125600	598974000	9090	9090	9090	9090	32
446	20250331	125500	598683120	9090	9100	9100	9090	142
447	20250331	125400	597392260	9090	9090	9090	9090	0
448	20250331	125300	597392260	9090	9090	9090	9090	21
449	20250331	125200	597201370	9110	9100	9110	9100	12
450	20250331	125100	597092160	9090	9090	9090	9090	95
451	20250331	125000	596228610	9100	9100	9100	9100	118
452	20250331	124900	595154810	9110	9110	9110	9110	5
453	20250331	124800	595109260	9110	9110	9110	9110	3
454	20250331	124700	595081930	9100	9110	9110	9100	8
455	20250331	124600	595009100	9120	9120	9120	9120	5
456	20250331	124500	594963500	9120	9110	9120	9090	676
457	20250331	124400	588813920	9120	9120	9120	9120	4
458	20250331	124300	588777440	9120	9120	9120	9120	5
459	20250331	124200	588731840	9120	9120	9130	9120	122
460	20250331	124100	587618560	9130	9130	9130	9130	3
461	20250331	124000	587591170	9130	9130	9130	9120	16
462	20250331	123900	587445160	9120	9130	9130	9120	5
463	20250331	123800	587399520	9130	9130	9130	9130	5
464	20250331	123700	587353870	9120	9130	9130	9120	134
465	20250331	123600	586131760	9120	9130	9130	9120	53
466	20250331	123500	585648320	9130	9130	9130	9130	10
467	20250331	123400	585557020	9130	9130	9130	9130	6
468	20250331	123300	585502240	9130	9130	9130	9130	11
469	20250331	123200	585401810	9130	9110	9130	9110	461
470	20250331	123100	581195190	9110	9110	9110	9100	33
471	20250331	123000	580894570	9110	9110	9110	9110	6
472	20250331	122900	580839910	9110	9110	9110	9110	53
473	20250331	122800	580357080	9100	9110	9110	9100	243
474	20250331	122700	578145730	9110	9110	9110	9110	15
475	20250331	122600	578009080	9110	9110	9110	9100	116
476	20250331	122500	576952330	9110	9110	9110	9100	7
477	20250331	122400	576888570	9110	9110	9110	9110	4
478	20250331	122300	576852130	9110	9110	9110	9110	94
479	20250331	122200	575995790	9110	9110	9110	9110	3
480	20250331	122100	575968460	9100	9110	9110	9090	56
481	20250331	122000	575458820	9130	9130	9130	9130	4
482	20250331	121900	575422300	9110	9130	9130	9110	18
483	20250331	121800	575258260	9100	9130	9130	9100	66
484	20250331	121700	574657560	9130	9120	9130	9120	5
485	20250331	121600	574611930	9140	9130	9140	9110	1015
486	20250331	121500	565360860	9130	9130	9130	9130	1
487	20250331	121400	565351730	9120	9110	9120	9110	496
488	20250331	121300	560828220	9120	9110	9120	9110	7
489	20250331	121200	560764390	9120	9120	9120	9120	4
490	20250331	121100	560727910	9120	9120	9120	9120	8
491	20250331	121000	560654950	9110	9140	9140	9090	2788
492	20250331	120900	535263110	9140	9140	9140	9130	54
493	20250331	120800	534769560	9140	9140	9140	9130	149
494	20250331	120700	533409000	9140	9140	9140	9140	9
495	20250331	120600	533326740	9130	9140	9140	9130	13
496	20250331	120500	533207930	9140	9140	9140	9140	11
497	20250331	120400	533107390	9130	9140	9140	9130	33
498	20250331	120300	532805800	9140	9130	9140	9130	12
499	20250331	120200	532696130	9140	9140	9140	9140	13
500	20250331	120100	532577310	9130	9140	9140	9130	15
501	20250331	120000	532440220	9140	9130	9140	9130	24
502	20250331	115900	532220870	9140	9140	9140	9130	28
503	20250331	115800	531964960	9140	9140	9140	9140	14
504	20250331	115700	531837000	9140	9140	9140	9140	31
505	20250331	115600	531553660	9140	9150	9150	9130	211
506	20250331	115500	529627090	9150	9130	9150	9130	6
507	20250331	115400	529572210	9140	9150	9150	9140	6
508	20250331	115300	529517340	9150	9150	9150	9150	5
509	20250331	115200	529471590	9150	9130	9150	9130	615
510	20250331	115100	523856560	9130	9150	9160	9130	125
511	20250331	115000	522713530	9160	9160	9160	9150	11
512	20250331	114900	522612780	9160	9150	9160	9150	19
513	20250331	114800	522438750	9160	9160	9160	9160	9
514	20250331	114700	522356310	9160	9160	9160	9150	22
515	20250331	114600	522154800	9160	9160	9160	9160	5
516	20250331	114500	522109000	9160	9140	9160	9140	1250
517	20250331	114400	510678070	9140	9140	9140	9130	16
518	20250331	114300	510531840	9140	9140	9140	9130	49
519	20250331	114200	510084040	9140	9140	9140	9130	26
520	20250331	114100	509846410	9140	9140	9140	9140	8
521	20250331	114000	509773290	9140	9140	9140	9130	53
522	20250331	113900	509288880	9140	9140	9140	9140	19
523	20250331	113800	509115220	9130	9140	9140	9130	20
524	20250331	113700	508932430	9140	9140	9140	9130	24
525	20250331	113600	508713080	9140	9140	9140	9130	10
526	20250331	113500	508621690	9140	9140	9140	9140	12
527	20250331	113400	508512010	9130	9140	9140	9130	204
528	20250331	113300	506648580	9140	9140	9140	9130	18
529	20250331	113200	506484130	9130	9130	9140	9120	25
530	20250331	113100	506255870	9130	9130	9140	9120	113
531	20250331	113000	505225070	9140	9120	9140	9120	185
532	20250331	112900	503537340	9120	9120	9120	9110	11
533	20250331	112800	503437030	9120	9120	9120	9110	7
534	20250331	112700	503373200	9120	9120	9120	9120	12
535	20250331	112600	503263760	9120	9120	9120	9110	12
536	20250331	112500	503154340	9120	9110	9120	9100	493
537	20250331	112400	498663090	9110	9080	9110	9080	1100
538	20250331	112300	488659350	9090	9080	9090	9080	70
539	20250331	112200	488023100	9090	9080	9090	9080	5
540	20250331	112100	487977660	9090	9085	9090	9080	527
541	20250331	112000	483192215	9080	9080	9085	9080	179
542	20250331	111900	481566865	9085	9080	9085	9080	4
543	20250331	111800	481530530	9085	9085	9085	9080	22
544	20250331	111700	481330665	9085	9085	9085	9080	25
545	20250331	111600	481103545	9085	9085	9085	9080	84
546	20250331	111500	480340410	9085	9080	9085	9080	37
547	20250331	111400	480004295	9080	9085	9085	9080	49
548	20250331	111300	479559355	9085	9090	9090	9085	8
549	20250331	111200	479486650	9080	9090	9090	9080	303
550	20250331	111100	476735380	9090	9090	9090	9090	5
551	20250331	111000	476689930	9090	9090	9090	9090	35
552	20250331	110900	476371780	9090	9090	9090	9090	5
553	20250331	110800	476326330	9090	9080	9090	9080	696
554	20250331	110700	470005940	9070	9090	9090	9070	1507
555	20250331	110600	456320975	9090	9090	9090	9090	38
556	20250331	110500	455975555	9090	9090	9090	9090	3
557	20250331	110400	455948285	9090	9085	9090	9085	63
558	20250331	110300	455375850	9090	9090	9090	9090	172
559	20250331	110200	453812370	9090	9090	9090	9090	4
560	20250331	110100	453776010	9090	9080	9090	9080	422
561	20250331	110000	449944190	9090	9100	9100	9090	1384
562	20250331	105900	437363080	9100	9090	9100	9090	8
563	20250331	105800	437290320	9100	9100	9100	9100	8
564	20250331	105700	437217520	9090	9090	9090	9090	122
565	20250331	105600	436108540	9090	9090	9090	9090	237
566	20250331	105500	433954210	9080	9090	9090	9080	5
567	20250331	105400	433908770	9090	9090	9090	9090	314
568	20250331	105300	431054510	9090	9090	9090	9090	15
569	20250331	105200	430918160	9090	9090	9090	9080	1389
570	20250331	105100	418296560	9090	9090	9100	9090	13
571	20250331	105000	418178280	9100	9090	9100	9090	4
572	20250331	104900	418141890	9090	9100	9100	9090	7
573	20250331	104800	418078210	9090	9090	9100	9090	7
574	20250331	104700	418014540	9100	9090	9100	9090	5
575	20250331	104600	417969060	9100	9100	9100	9100	6
576	20250331	104500	417914460	9100	9100	9100	9100	3
577	20250331	104400	417887160	9100	9090	9100	9090	1203
578	20250331	104300	406951850	9090	9090	9090	9090	4
579	20250331	104200	406915490	9080	9100	9100	9080	1367
580	20250331	104100	394492140	9100	9100	9110	9100	1388
581	20250331	104000	381861300	9110	9110	9110	9110	22
582	20250331	103900	381660880	9110	9120	9120	9110	6
583	20250331	103800	381606190	9120	9120	9120	9120	3
584	20250331	103700	381578830	9110	9140	9140	9110	772
585	20250331	103600	374542770	9130	9150	9150	9130	1787
586	20250331	103500	358222740	9150	9140	9150	9140	60
587	20250331	103400	357674210	9150	9140	9150	9140	6
588	20250331	103300	357619340	9150	9140	9150	9140	7
589	20250331	103200	357555310	9150	9140	9150	9140	203
590	20250331	103100	355699850	9140	9130	9140	9130	157
591	20250331	103000	354266400	9150	9160	9160	9130	67
592	20250331	102900	353654280	9180	9170	9180	9170	7
593	20250331	102800	353590050	9170	9170	9170	9170	3
594	20250331	102700	353562540	9170	9180	9180	9170	7
595	20250331	102600	353498310	9180	9180	9180	9180	3
596	20250331	102500	353470770	9160	9180	9180	9160	5
597	20250331	102400	353424910	9150	9140	9150	9140	75
598	20250331	102300	352739300	9130	9160	9160	9130	57
599	20250331	102200	352218770	9150	9110	9150	9110	115
600	20250331	102100	351168880	9170	9170	9170	9170	3
601	20250331	102000	351141370	9180	9130	9180	9130	220
602	20250331	101900	349129910	9130	9120	9130	9110	237
603	20250331	101800	346968950	9120	9110	9120	9100	182
604	20250331	101700	345311260	9120	9150	9150	9120	39
605	20250331	101600	344955490	9130	9120	9130	9120	10
606	20250331	101500	344864280	9110	9120	9120	9100	163
607	20250331	101400	343379000	9120	9130	9130	9120	10
608	20250331	101300	343287770	9140	9140	9140	9140	3
609	20250331	101200	343260350	9120	9110	9120	9110	29
610	20250331	101100	342996120	9110	9100	9110	9100	96
611	20250331	101000	342122490	9100	9100	9100	9100	5
612	20250331	100900	342076990	9100	9100	9100	9100	3
613	20250331	100800	342049690	9090	9100	9100	9090	5
614	20250331	100700	342004200	9100	9100	9110	9100	7
615	20250331	100600	341940470	9090	9090	9090	9080	175
616	20250331	100500	340350100	9090	9080	9090	9080	128
617	20250331	100400	339187590	9080	9080	9080	9080	76
618	20250331	100300	338497510	9090	9080	9090	9080	6
619	20250331	100200	338443000	9090	9090	9090	9070	66
620	20250331	100100	337843760	9090	9050	9090	9050	90
621	20250331	100000	337026560	9090	9060	9090	9050	377
622	20250331	095900	333609720	9050	9040	9050	9040	58
623	20250331	095800	333085370	9040	9050	9050	9040	56
624	20250331	095700	332579100	9050	9040	9050	9030	201
625	20250331	095600	330761440	9060	9060	9060	9060	29
626	20250331	095500	330498700	9060	9060	9060	9050	261
627	20250331	095400	328134060	9060	9060	9060	9020	1157
628	20250331	095300	317684160	9070	9050	9070	9050	18
629	20250331	095200	317520940	9050	9050	9060	9050	26
630	20250331	095100	317285450	9060	9040	9060	9040	99
631	20250331	095000	316389600	9040	9040	9040	9020	516
632	20250331	094900	311726160	9040	9040	9040	9030	76
633	20250331	094800	311039600	9050	9040	9050	9030	142
634	20250331	094700	309755960	9050	9040	9050	9040	28
635	20250331	094600	309502710	9050	9050	9050	9040	17
636	20250331	094500	309348890	9040	9050	9050	9040	105
637	20250331	094400	308399640	9050	9050	9050	9050	6
638	20250331	094300	308345340	9050	9050	9050	9050	28
639	20250331	094200	308091940	9050	9050	9050	9020	1365
640	20250331	094100	295769040	9050	9050	9050	9050	568
641	20250331	094000	290628640	9050	9040	9050	9040	1447
642	20250331	093900	277538570	9040	9030	9040	9030	106
643	20250331	093800	276580930	9030	9050	9050	9020	701
644	20250331	093700	270249490	9060	9060	9060	9050	193
645	20250331	093600	268502740	9060	9050	9060	9050	269
646	20250331	093500	266067890	9050	9060	9060	9050	43
647	20250331	093400	265678610	9060	9060	9060	9060	276
648	20250331	093300	263178050	9060	9060	9060	9060	175
649	20250331	093200	261592550	9060	9060	9060	9050	633
650	20250331	093100	255858120	9060	9050	9060	9050	311
651	20250331	093000	253043500	9050	9060	9060	9050	12
652	20250331	092900	252934840	9060	9040	9060	9040	114
653	20250331	092800	251902320	9060	9060	9060	9060	21
654	20250331	092700	251712060	9060	9030	9060	9030	564
655	20250331	092600	246618810	9030	9030	9030	9030	123
656	20250331	092500	245508120	9030	9030	9030	9030	132
657	20250331	092400	244316160	9020	9010	9020	9010	1520
658	20250331	092300	230608750	9020	9020	9020	9010	107
659	20250331	092200	229643700	9010	9030	9040	9010	2407
660	20250331	092100	207944900	9030	9050	9050	9030	2596
661	20250331	092000	184477550	9050	9060	9060	9050	105
662	20250331	091900	183527250	9060	9050	9060	9050	485
663	20250331	091800	179134720	9050	9050	9050	9050	20
664	20250331	091700	178953720	9050	9060	9060	9050	334
665	20250331	091600	175929320	9050	9060	9060	9040	957
666	20250331	091500	167265300	9060	9060	9060	9060	1073
667	20250331	091400	157543920	9060	9050	9060	9040	2523
668	20250331	091300	134703510	9040	9050	9090	9030	765
669	20250331	091200	127783600	9090	9130	9130	9050	2036
670	20250331	091100	109272620	9120	9120	9120	9120	0
671	20250331	091000	109272620	9120	9160	9160	9110	1310
672	20250331	090900	97306500	9150	9190	9190	9150	1884
673	20250331	090800	80014250	9180	9240	9240	9180	113
674	20250331	090700	78972760	9240	9230	9240	9180	2157
675	20250331	090600	59093380	9230	9230	9230	9230	0
676	20250331	090500	59093380	9230	9230	9230	9230	51
677	20250331	090400	58622650	9250	9250	9250	9200	374
678	20250331	090300	55175120	9200	9250	9250	9200	2120
679	20250331	090200	35628270	9300	9280	9300	9260	1066
680	20250331	090100	25737060	9300	9380	9420	9300	876
681	20250331	090000	17570710	9410	9360	9440	9320	1878