KissMeData/058110/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	194900	155440839	1781	1781	1781	1781	327
3	20250331	194800	155440839	1781	1781	1781	1781	0
4	20250331	194700	155440839	1781	1781	1781	1781	0
5	20250331	194600	155440839	1781	1781	1781	1781	0
6	20250331	194500	155440839	1781	1781	1781	1781	0
7	20250331	194400	155440839	1781	1781	1781	1781	0
8	20250331	194300	155440839	1781	1781	1781	1781	0
9	20250331	194200	155440839	1781	1781	1781	1781	0
10	20250331	194100	155440839	1781	1781	1781	1781	0
11	20250331	194000	155440839	1781	1781	1781	1781	0
12	20250331	193900	155440839	1781	1781	1781	1781	0
13	20250331	193800	155440839	1781	1781	1781	1781	0
14	20250331	193700	155440839	1781	1781	1781	1781	0
15	20250331	193600	155440839	1781	1781	1781	1781	0
16	20250331	193500	155440839	1781	1781	1781	1781	0
17	20250331	193400	155440839	1781	1781	1781	1781	0
18	20250331	193300	155440839	1781	1781	1781	1781	0
19	20250331	193200	155440839	1781	1781	1781	1781	0
20	20250331	193100	155440839	1781	1781	1781	1781	0
21	20250331	193000	155440839	1781	1781	1781	1781	0
22	20250331	192900	155440839	1781	1781	1781	1781	0
23	20250331	192800	155440839	1781	1781	1781	1781	0
24	20250331	192700	155440839	1781	1781	1781	1781	0
25	20250331	192600	155440839	1781	1781	1781	1781	0
26	20250331	192500	155440839	1781	1781	1781	1781	0
27	20250331	192400	155440839	1781	1781	1781	1781	0
28	20250331	192300	155440839	1781	1781	1781	1781	0
29	20250331	192200	155440839	1781	1781	1781	1781	0
30	20250331	192100	155440839	1781	1781	1781	1781	0
31	20250331	192000	155440839	1781	1781	1781	1781	0
32	20250331	191900	155440839	1781	1781	1781	1781	327
33	20250331	191800	155440839	1781	1781	1781	1781	0
34	20250331	191700	155440839	1781	1781	1781	1781	0
35	20250331	191600	155440839	1781	1781	1781	1781	0
36	20250331	191500	155440839	1781	1781	1781	1781	0
37	20250331	191400	155440839	1781	1781	1781	1781	0
38	20250331	191300	155440839	1781	1781	1781	1781	0
39	20250331	191200	155440839	1781	1781	1781	1781	0
40	20250331	191100	155440839	1781	1781	1781	1781	0
41	20250331	191000	155440839	1781	1781	1781	1781	0
42	20250331	190900	155440839	1781	1781	1781	1781	0
43	20250331	190800	155440839	1781	1781	1781	1781	0
44	20250331	190700	155440839	1781	1781	1781	1781	0
45	20250331	190600	155440839	1781	1781	1781	1781	0
46	20250331	190500	155440839	1781	1781	1781	1781	0
47	20250331	190400	155440839	1781	1781	1781	1781	0
48	20250331	190300	155440839	1781	1781	1781	1781	0
49	20250331	190200	155440839	1781	1781	1781	1781	0
50	20250331	190100	155440839	1781	1781	1781	1781	0
51	20250331	190000	155440839	1781	1781	1781	1781	0
52	20250331	185900	155440839	1781	1781	1781	1781	0
53	20250331	185800	155440839	1781	1781	1781	1781	0
54	20250331	185700	155440839	1781	1781	1781	1781	0
55	20250331	185600	155440839	1781	1781	1781	1781	0
56	20250331	185500	155440839	1781	1781	1781	1781	0
57	20250331	185400	155440839	1781	1781	1781	1781	0
58	20250331	185300	155440839	1781	1781	1781	1781	0
59	20250331	185200	155440839	1781	1781	1781	1781	0
60	20250331	185100	155440839	1781	1781	1781	1781	0
61	20250331	185000	155440839	1781	1781	1781	1781	0
62	20250331	184900	155440839	1781	1781	1781	1781	327
63	20250331	184800	155440839	1781	1781	1781	1781	0
64	20250331	184700	155440839	1781	1781	1781	1781	0
65	20250331	184600	155440839	1781	1781	1781	1781	0
66	20250331	184500	155440839	1781	1781	1781	1781	0
67	20250331	184400	155440839	1781	1781	1781	1781	0
68	20250331	184300	155440839	1781	1781	1781	1781	0
69	20250331	184200	155440839	1781	1781	1781	1781	0
70	20250331	184100	155440839	1781	1781	1781	1781	0
71	20250331	184000	155440839	1781	1781	1781	1781	0
72	20250331	183900	155440839	1781	1781	1781	1781	0
73	20250331	183800	155440839	1781	1781	1781	1781	0
74	20250331	183700	155440839	1781	1781	1781	1781	0
75	20250331	183600	155440839	1781	1781	1781	1781	0
76	20250331	183500	155440839	1781	1781	1781	1781	0
77	20250331	183400	155440839	1781	1781	1781	1781	0
78	20250331	183300	155440839	1781	1781	1781	1781	0
79	20250331	183200	155440839	1781	1781	1781	1781	0
80	20250331	183100	155440839	1781	1781	1781	1781	0
81	20250331	183000	155440839	1781	1781	1781	1781	0
82	20250331	182900	155440839	1781	1781	1781	1781	0
83	20250331	182800	155440839	1781	1781	1781	1781	0
84	20250331	182700	155440839	1781	1781	1781	1781	0
85	20250331	182600	155440839	1781	1781	1781	1781	0
86	20250331	182500	155440839	1781	1781	1781	1781	0
87	20250331	182400	155440839	1781	1781	1781	1781	0
88	20250331	182300	155440839	1781	1781	1781	1781	0
89	20250331	182200	155440839	1781	1781	1781	1781	0
90	20250331	182100	155440839	1781	1781	1781	1781	0
91	20250331	182000	155440839	1781	1781	1781	1781	0
92	20250331	181900	155440839	1781	1781	1781	1781	327
93	20250331	181800	155440839	1781	1781	1781	1781	0
94	20250331	181700	155440839	1781	1781	1781	1781	0
95	20250331	181600	155440839	1781	1781	1781	1781	0
96	20250331	181500	155440839	1781	1781	1781	1781	0
97	20250331	181400	155440839	1781	1781	1781	1781	0
98	20250331	181300	155440839	1781	1781	1781	1781	0
99	20250331	181200	155440839	1781	1781	1781	1781	0
100	20250331	181100	155440839	1781	1781	1781	1781	0
101	20250331	181000	155440839	1781	1781	1781	1781	0
102	20250331	180900	155440839	1781	1781	1781	1781	0
103	20250331	180800	155440839	1781	1781	1781	1781	0
104	20250331	180700	155440839	1781	1781	1781	1781	0
105	20250331	180600	155440839	1781	1781	1781	1781	0
106	20250331	180500	155440839	1781	1781	1781	1781	0
107	20250331	180400	155440839	1781	1781	1781	1781	0
108	20250331	180300	155440839	1781	1781	1781	1781	0
109	20250331	180200	155440839	1781	1781	1781	1781	0
110	20250331	180100	155440839	1781	1781	1781	1781	0
111	20250331	180000	155440839	1781	1781	1781	1781	0
112	20250331	175900	155440839	1781	1781	1781	1781	0
113	20250331	175800	155440839	1781	1781	1781	1781	0
114	20250331	175700	155440839	1781	1781	1781	1781	0
115	20250331	175600	155440839	1781	1781	1781	1781	0
116	20250331	175500	155440839	1781	1781	1781	1781	0
117	20250331	175400	155440839	1781	1781	1781	1781	0
118	20250331	175300	155440839	1781	1781	1781	1781	0
119	20250331	175200	155440839	1781	1781	1781	1781	0
120	20250331	175100	155440839	1781	1781	1781	1781	0
121	20250331	175000	155440839	1781	1781	1781	1781	0
122	20250331	174900	155440839	1781	1781	1781	1781	327
123	20250331	174800	155440839	1781	1781	1781	1781	0
124	20250331	174700	155440839	1781	1781	1781	1781	0
125	20250331	174600	155440839	1781	1781	1781	1781	0
126	20250331	174500	155440839	1781	1781	1781	1781	0
127	20250331	174400	155440839	1781	1781	1781	1781	0
128	20250331	174300	155440839	1781	1781	1781	1781	0
129	20250331	174200	155440839	1781	1781	1781	1781	0
130	20250331	174100	155440839	1781	1781	1781	1781	0
131	20250331	174000	155440839	1781	1781	1781	1781	0
132	20250331	173900	155440839	1781	1781	1781	1781	0
133	20250331	173800	155440839	1781	1781	1781	1781	0
134	20250331	173700	155440839	1781	1781	1781	1781	0
135	20250331	173600	155440839	1781	1781	1781	1781	0
136	20250331	173500	155440839	1781	1781	1781	1781	0
137	20250331	173400	155440839	1781	1781	1781	1781	0
138	20250331	173300	155440839	1781	1781	1781	1781	0
139	20250331	173200	155440839	1781	1781	1781	1781	0
140	20250331	173100	155440839	1781	1781	1781	1781	0
141	20250331	173000	155440839	1781	1781	1781	1781	0
142	20250331	172900	155440839	1781	1781	1781	1781	0
143	20250331	172800	155440839	1781	1781	1781	1781	0
144	20250331	172700	155440839	1781	1781	1781	1781	0
145	20250331	172600	155440839	1781	1781	1781	1781	0
146	20250331	172500	155440839	1781	1781	1781	1781	0
147	20250331	172400	155440839	1781	1781	1781	1781	0
148	20250331	172300	155440839	1781	1781	1781	1781	0
149	20250331	172200	155440839	1781	1781	1781	1781	0
150	20250331	172100	155440839	1781	1781	1781	1781	0
151	20250331	172000	155440839	1781	1781	1781	1781	0
152	20250331	171900	155440839	1781	1781	1781	1781	327
153	20250331	171800	155440839	1781	1781	1781	1781	0
154	20250331	171700	155440839	1781	1781	1781	1781	0
155	20250331	171600	155440839	1781	1781	1781	1781	0
156	20250331	171500	155440839	1781	1781	1781	1781	0
157	20250331	171400	155440839	1781	1781	1781	1781	0
158	20250331	171300	155440839	1781	1781	1781	1781	0
159	20250331	171200	155440839	1781	1781	1781	1781	0
160	20250331	171100	155440839	1781	1781	1781	1781	0
161	20250331	171000	155440839	1781	1781	1781	1781	0
162	20250331	170900	155440839	1781	1781	1781	1781	0
163	20250331	170800	155440839	1781	1781	1781	1781	0
164	20250331	170700	155440839	1781	1781	1781	1781	0
165	20250331	170600	155440839	1781	1781	1781	1781	0
166	20250331	170500	155440839	1781	1781	1781	1781	0
167	20250331	170400	155440839	1781	1781	1781	1781	0
168	20250331	170300	155440839	1781	1781	1781	1781	0
169	20250331	170200	155440839	1781	1781	1781	1781	0
170	20250331	170100	155440839	1781	1781	1781	1781	0
171	20250331	170000	155440839	1781	1781	1781	1781	0
172	20250331	165900	155440839	1781	1781	1781	1781	0
173	20250331	165800	155440839	1781	1781	1781	1781	0
174	20250331	165700	155440839	1781	1781	1781	1781	0
175	20250331	165600	155440839	1781	1781	1781	1781	0
176	20250331	165500	155440839	1781	1781	1781	1781	0
177	20250331	165400	155440839	1781	1781	1781	1781	0
178	20250331	165300	155440839	1781	1781	1781	1781	0
179	20250331	165200	155440839	1781	1781	1781	1781	0
180	20250331	165100	155440839	1781	1781	1781	1781	0
181	20250331	165000	155440839	1781	1781	1781	1781	0
182	20250331	164900	155440839	1781	1781	1781	1781	327
183	20250331	164800	155440839	1781	1781	1781	1781	0
184	20250331	164700	155440839	1781	1781	1781	1781	0
185	20250331	164600	155440839	1781	1781	1781	1781	0
186	20250331	164500	155440839	1781	1781	1781	1781	0
187	20250331	164400	155440839	1781	1781	1781	1781	0
188	20250331	164300	155440839	1781	1781	1781	1781	0
189	20250331	164200	155440839	1781	1781	1781	1781	0
190	20250331	164100	155440839	1781	1781	1781	1781	0
191	20250331	164000	155440839	1781	1781	1781	1781	0
192	20250331	163900	155440839	1781	1781	1781	1781	0
193	20250331	163800	155440839	1781	1781	1781	1781	0
194	20250331	163700	155440839	1781	1781	1781	1781	0
195	20250331	163600	155440839	1781	1781	1781	1781	0
196	20250331	163500	155440839	1781	1781	1781	1781	0
197	20250331	163400	155440839	1781	1781	1781	1781	0
198	20250331	163300	155440839	1781	1781	1781	1781	0
199	20250331	163200	155440839	1781	1781	1781	1781	0
200	20250331	163100	155440839	1781	1781	1781	1781	0
201	20250331	163000	155440839	1781	1781	1781	1781	0
202	20250331	162900	155440839	1781	1781	1781	1781	0
203	20250331	162800	155440839	1781	1781	1781	1781	0
204	20250331	162700	155440839	1781	1781	1781	1781	0
205	20250331	162600	155440839	1781	1781	1781	1781	0
206	20250331	162500	155440839	1781	1781	1781	1781	0
207	20250331	162400	155440839	1781	1781	1781	1781	0
208	20250331	162300	155440839	1781	1781	1781	1781	0
209	20250331	162200	155440839	1781	1781	1781	1781	0
210	20250331	162100	155440839	1781	1781	1781	1781	0
211	20250331	162000	155440839	1781	1781	1781	1781	0
212	20250331	161900	155440839	1781	1781	1781	1781	327
213	20250331	161800	155440839	1781	1781	1781	1781	0
214	20250331	161700	155440839	1781	1781	1781	1781	0
215	20250331	161600	155440839	1781	1781	1781	1781	0
216	20250331	161500	155440839	1781	1781	1781	1781	0
217	20250331	161400	155440839	1781	1781	1781	1781	0
218	20250331	161300	155440839	1781	1781	1781	1781	0
219	20250331	161200	155440839	1781	1781	1781	1781	0
220	20250331	161100	155440839	1781	1781	1781	1781	0
221	20250331	161000	155440839	1781	1781	1781	1781	0
222	20250331	160900	155440839	1781	1781	1781	1781	0
223	20250331	160800	155440839	1781	1781	1781	1781	0
224	20250331	160700	155440839	1781	1781	1781	1781	0
225	20250331	160600	155440839	1781	1781	1781	1781	0
226	20250331	160500	155440839	1781	1781	1781	1781	0
227	20250331	160400	155440839	1781	1781	1781	1781	0
228	20250331	160300	155440839	1781	1781	1781	1781	0
229	20250331	160200	155440839	1781	1781	1781	1781	0
230	20250331	160100	155440839	1781	1781	1781	1781	0
231	20250331	160000	155440839	1781	1781	1781	1781	0
232	20250331	155900	155440839	1781	1781	1781	1781	0
233	20250331	155800	155440839	1781	1781	1781	1781	0
234	20250331	155700	155440839	1781	1781	1781	1781	0
235	20250331	155600	155440839	1781	1781	1781	1781	0
236	20250331	155500	155440839	1781	1781	1781	1781	0
237	20250331	155400	155440839	1781	1781	1781	1781	0
238	20250331	155300	155440839	1781	1781	1781	1781	0
239	20250331	155200	155440839	1781	1781	1781	1781	0
240	20250331	155100	155440839	1781	1781	1781	1781	0
241	20250331	155000	155440839	1781	1781	1781	1781	0
242	20250331	154900	155440839	1781	1781	1781	1781	327
243	20250331	154800	155440839	1781	1781	1781	1781	0
244	20250331	154700	155440839	1781	1781	1781	1781	0
245	20250331	154600	155440839	1781	1781	1781	1781	0
246	20250331	154500	155440839	1781	1781	1781	1781	0
247	20250331	154400	155440839	1781	1781	1781	1781	0
248	20250331	154300	155440839	1781	1781	1781	1781	0
249	20250331	154200	155440839	1781	1781	1781	1781	0
250	20250331	154100	155440839	1781	1781	1781	1781	0
251	20250331	154000	155440839	1781	1781	1781	1781	0
252	20250331	153900	155440839	1781	1781	1781	1781	0
253	20250331	153800	155440839	1781	1781	1781	1781	0
254	20250331	153700	155440839	1781	1781	1781	1781	0
255	20250331	153600	155440839	1781	1781	1781	1781	0
256	20250331	153500	155440839	1781	1781	1781	1781	0
257	20250331	153400	155440839	1781	1781	1781	1781	0
258	20250331	153300	155440839	1781	1781	1781	1781	0
259	20250331	153200	155440839	1781	1781	1781	1781	0
260	20250331	153100	155440839	1781	1781	1781	1781	0
261	20250331	153000	155440839	1781	1781	1781	1781	327
262	20250331	152900	154858452	1783	1783	1783	1783	0
263	20250331	152800	154858452	1783	1783	1783	1783	0
264	20250331	152700	154858452	1783	1783	1783	1783	0
265	20250331	152600	154858452	1783	1783	1783	1783	0
266	20250331	152500	154858452	1783	1783	1783	1783	0
267	20250331	152400	154858452	1783	1783	1783	1783	0
268	20250331	152300	154858452	1783	1783	1783	1783	0
269	20250331	152200	154858452	1783	1783	1783	1783	0
270	20250331	152100	154858452	1783	1783	1783	1783	0
271	20250331	152000	154858452	1783	1783	1783	1783	0
272	20250331	151900	154858452	1783	1779	1783	1779	51
273	20250331	151800	154767542	1782	1781	1782	1781	100
274	20250331	151700	154589387	1781	1781	1781	1781	0
275	20250331	151600	154589387	1781	1780	1781	1780	56
276	20250331	151500	154489695	1780	1779	1780	1779	2009
277	20250331	151400	150913717	1778	1778	1778	1778	3
278	20250331	151300	150908383	1778	1778	1778	1778	0
279	20250331	151200	150908383	1778	1778	1778	1778	1208
280	20250331	151100	148760559	1778	1778	1778	1778	3139
281	20250331	151000	143179417	1778	1778	1778	1778	0
282	20250331	150900	143179417	1778	1778	1778	1777	10899
283	20250331	150800	123801000	1780	1762	1780	1762	121
284	20250331	150700	123587499	1762	1751	1762	1751	2888
285	20250331	150600	118530579	1751	1751	1751	1751	112
286	20250331	150500	118334467	1751	1751	1751	1750	3488
287	20250331	150400	112226990	1751	1751	1751	1751	3330
288	20250331	150300	106396160	1750	1754	1754	1750	3234
289	20250331	150200	100733015	1756	1756	1756	1756	100
290	20250331	150100	100557415	1755	1755	1755	1755	0
291	20250331	150000	100557415	1755	1756	1756	1755	1055
292	20250331	145900	98704853	1756	1757	1757	1756	405
293	20250331	145800	97993611	1760	1760	1760	1760	0
294	20250331	145700	97993611	1760	1760	1760	1760	0
295	20250331	145600	97993611	1760	1760	1760	1760	1
296	20250331	145500	97991851	1757	1757	1757	1757	0
297	20250331	145400	97991851	1757	1757	1757	1757	20
298	20250331	145300	97956711	1756	1756	1756	1756	0
299	20250331	145200	97956711	1756	1756	1756	1756	0
300	20250331	145100	97956711	1756	1758	1758	1756	1056
301	20250331	145000	96101457	1757	1760	1760	1757	500
302	20250331	144900	95222443	1760	1759	1760	1758	3807
303	20250331	144800	88522205	1759	1760	1760	1759	179
304	20250331	144700	88207234	1760	1760	1760	1760	468
305	20250331	144600	87383554	1761	1763	1765	1761	1998
306	20250331	144500	83863026	1764	1765	1765	1764	377
307	20250331	144400	83197732	1765	1765	1765	1765	0
308	20250331	144300	83197732	1765	1765	1765	1765	0
309	20250331	144200	83197732	1765	1765	1765	1765	0
310	20250331	144100	83197732	1765	1765	1765	1765	0
311	20250331	144000	83197732	1765	1766	1766	1765	380
312	20250331	143900	82526984	1768	1768	1768	1768	0
313	20250331	143800	82526984	1768	1768	1768	1768	0
314	20250331	143700	82526984	1768	1768	1768	1768	0
315	20250331	143600	82526984	1768	1768	1768	1768	1
316	20250331	143500	82525216	1766	1766	1766	1766	101
317	20250331	143400	82346850	1767	1767	1767	1767	2043
318	20250331	143300	78736869	1767	1767	1767	1767	0
319	20250331	143200	78736869	1767	1767	1767	1767	125
320	20250331	143100	78515994	1768	1768	1768	1768	3
321	20250331	143000	78510690	1767	1768	1768	1767	977
322	20250331	142900	76783889	1769	1769	1769	1769	2
323	20250331	142800	76780351	1769	1769	1769	1769	1
324	20250331	142700	76778582	1769	1770	1770	1769	438
325	20250331	142600	76003341	1770	1770	1770	1770	0
326	20250331	142500	76003341	1770	1770	1770	1770	0
327	20250331	142400	76003341	1770	1770	1770	1770	0
328	20250331	142300	76003341	1770	1770	1770	1770	0
329	20250331	142200	76003341	1770	1770	1770	1770	120
330	20250331	142100	75790941	1771	1771	1771	1771	1
331	20250331	142000	75789170	1773	1773	1773	1773	1
332	20250331	141900	75787397	1777	1777	1777	1777	0
333	20250331	141800	75787397	1777	1777	1777	1777	0
334	20250331	141700	75787397	1777	1777	1777	1777	0
335	20250331	141600	75787397	1777	1777	1777	1777	0
336	20250331	141500	75787397	1777	1777	1777	1777	1
337	20250331	141400	75785620	1770	1771	1771	1770	2
338	20250331	141300	75782079	1770	1773	1773	1770	3000
339	20250331	141200	70470907	1777	1777	1777	1777	0
340	20250331	141100	70470907	1777	1777	1777	1777	10
341	20250331	141000	70453137	1777	1777	1777	1777	20
342	20250331	140900	70417597	1777	1777	1777	1777	0
343	20250331	140800	70417597	1777	1777	1777	1777	0
344	20250331	140700	70417597	1777	1777	1777	1777	0
345	20250331	140600	70417597	1777	1777	1777	1777	0
346	20250331	140500	70417597	1777	1777	1777	1777	0
347	20250331	140400	70417597	1777	1777	1777	1777	0
348	20250331	140300	70417597	1777	1777	1777	1777	0
349	20250331	140200	70417597	1777	1777	1777	1777	10
350	20250331	140100	70399827	1777	1777	1777	1777	20
351	20250331	140000	70364287	1773	1777	1777	1773	2
352	20250331	135900	70360737	1773	1773	1773	1773	0
353	20250331	135800	70360737	1773	1773	1773	1773	0
354	20250331	135700	70360737	1773	1773	1773	1773	0
355	20250331	135600	70360737	1773	1773	1773	1773	0
356	20250331	135500	70360737	1773	1773	1773	1773	71
357	20250331	135400	70234854	1773	1773	1773	1773	3
358	20250331	135300	70229535	1779	1779	1779	1779	0
359	20250331	135200	70229535	1779	1779	1779	1779	0
360	20250331	135100	70229535	1779	1779	1779	1779	0
361	20250331	135000	70229535	1779	1779	1779	1779	0
362	20250331	134900	70229535	1779	1779	1779	1779	0
363	20250331	134800	70229535	1779	1779	1779	1779	0
364	20250331	134700	70229535	1779	1779	1779	1779	0
365	20250331	134600	70229535	1779	1779	1779	1779	1
366	20250331	134500	70227756	1772	1772	1772	1772	0
367	20250331	134400	70227756	1772	1772	1772	1772	0
368	20250331	134300	70227756	1772	1772	1772	1772	500
369	20250331	134200	69341756	1779	1779	1779	1779	0
370	20250331	134100	69341756	1779	1779	1779	1779	0
371	20250331	134000	69341756	1779	1779	1779	1779	0
372	20250331	133900	69341756	1779	1779	1779	1779	0
373	20250331	133800	69341756	1779	1779	1779	1779	0
374	20250331	133700	69341756	1779	1779	1779	1779	2
375	20250331	133600	69338198	1772	1772	1772	1772	0
376	20250331	133500	69338198	1772	1772	1772	1772	0
377	20250331	133400	69338198	1772	1772	1775	1772	829
378	20250331	133300	67867266	1773	1773	1773	1773	10
379	20250331	133200	67849536	1778	1778	1778	1778	0
380	20250331	133100	67849536	1778	1778	1778	1778	0
381	20250331	133000	67849536	1778	1778	1778	1778	0
382	20250331	132900	67849536	1778	1778	1778	1778	0
383	20250331	132800	67849536	1778	1778	1778	1778	5
384	20250331	132700	67840646	1770	1770	1770	1770	0
385	20250331	132600	67840646	1770	1770	1770	1770	0
386	20250331	132500	67840646	1770	1772	1772	1770	325
387	20250331	132400	67265243	1772	1773	1773	1772	166
388	20250331	132300	66971090	1781	1781	1781	1781	179
389	20250331	132200	66652291	1781	1781	1781	1781	0
390	20250331	132100	66652291	1781	1781	1781	1781	0
391	20250331	132000	66652291	1781	1781	1781	1781	100
392	20250331	131900	66474191	1780	1780	1780	1780	0
393	20250331	131800	66474191	1780	1780	1780	1780	0
394	20250331	131700	66474191	1780	1780	1780	1780	0
395	20250331	131600	66474191	1780	1780	1780	1780	0
396	20250331	131500	66474191	1780	1780	1780	1780	20
397	20250331	131400	66438591	1781	1781	1781	1781	0
398	20250331	131300	66438591	1781	1781	1781	1781	1
399	20250331	131200	66436810	1771	1771	1771	1771	0
400	20250331	131100	66436810	1771	1772	1772	1771	212
401	20250331	131000	66061251	1772	1772	1772	1772	169
402	20250331	130900	65761783	1772	1773	1773	1772	20
403	20250331	130800	65726342	1785	1785	1785	1785	1
404	20250331	130700	65724557	1785	1785	1785	1785	0
405	20250331	130600	65724557	1785	1785	1785	1785	0
406	20250331	130500	65724557	1785	1785	1785	1785	0
407	20250331	130400	65724557	1785	1785	1785	1785	0
408	20250331	130300	65724557	1785	1785	1785	1785	0
409	20250331	130200	65724557	1785	1785	1785	1785	0
410	20250331	130100	65724557	1785	1785	1785	1785	0
411	20250331	130000	65724557	1785	1785	1785	1785	1
412	20250331	125900	65722772	1770	1770	1770	1770	0
413	20250331	125800	65722772	1770	1770	1770	1770	0
414	20250331	125700	65722772	1770	1770	1770	1770	0
415	20250331	125600	65722772	1770	1770	1770	1770	0
416	20250331	125500	65722772	1770	1770	1770	1770	0
417	20250331	125400	65722772	1770	1770	1770	1770	0
418	20250331	125300	65722772	1770	1774	1774	1770	2000
419	20250331	125200	62181729	1773	1781	1781	1773	1177
420	20250331	125100	60091320	1781	1781	1781	1781	14
421	20250331	125000	60066386	1782	1782	1782	1782	16
422	20250331	124900	60037874	1782	1782	1782	1782	0
423	20250331	124800	60037874	1782	1782	1782	1782	10
424	20250331	124700	60020054	1782	1782	1782	1782	0
425	20250331	124600	60020054	1782	1783	1783	1782	19
426	20250331	124500	59986194	1789	1789	1789	1789	0
427	20250331	124400	59986194	1789	1789	1789	1789	0
428	20250331	124300	59986194	1789	1789	1789	1789	1
429	20250331	124200	59984405	1780	1780	1780	1780	0
430	20250331	124100	59984405	1780	1786	1786	1780	657
431	20250331	124000	58814257	1820	1820	1820	1820	0
432	20250331	123900	58814257	1820	1820	1820	1820	0
433	20250331	123800	58814257	1820	1820	1820	1820	0
434	20250331	123700	58814257	1820	1820	1820	1820	0
435	20250331	123600	58814257	1820	1810	1820	1810	700
436	20250331	123500	57541606	1810	1810	1810	1810	0
437	20250331	123400	57541606	1810	1800	1810	1800	7
438	20250331	123300	57528966	1815	1815	1815	1815	0
439	20250331	123200	57528966	1815	1815	1815	1815	0
440	20250331	123100	57528966	1815	1815	1815	1815	0
441	20250331	123000	57528966	1815	1802	1815	1802	1000
442	20250331	122900	55722167	1805	1805	1805	1805	0
443	20250331	122800	55722167	1805	1796	1805	1796	1000
444	20250331	122700	53921883	1780	1780	1780	1780	0
445	20250331	122600	53921883	1780	1780	1780	1780	0
446	20250331	122500	53921883	1780	1780	1780	1780	0
447	20250331	122400	53921883	1780	1780	1780	1780	69
448	20250331	122300	53799063	1780	1780	1780	1780	0
449	20250331	122200	53799063	1780	1780	1780	1780	0
450	20250331	122100	53799063	1780	1780	1780	1780	0
451	20250331	122000	53799063	1780	1779	1780	1774	551
452	20250331	121900	52818317	1774	1774	1774	1774	0
453	20250331	121800	52818317	1774	1780	1780	1774	141
454	20250331	121700	52567730	1785	1785	1785	1785	0
455	20250331	121600	52567730	1785	1785	1785	1785	1
456	20250331	121500	52565945	1785	1795	1795	1785	91
457	20250331	121400	52403500	1785	1785	1785	1785	0
458	20250331	121300	52403500	1785	1785	1785	1785	0
459	20250331	121200	52403500	1785	1785	1785	1785	0
460	20250331	121100	52403500	1785	1792	1792	1785	430
461	20250331	121000	51635717	1792	1792	1792	1792	110
462	20250331	120900	51438597	1795	1795	1795	1795	0
463	20250331	120800	51438597	1795	1795	1795	1795	5
464	20250331	120700	51429622	1796	1796	1796	1796	0
465	20250331	120600	51429622	1796	1797	1797	1796	82
466	20250331	120500	51282283	1801	1801	1801	1801	9
467	20250331	120400	51266074	1797	1797	1797	1797	0
468	20250331	120300	51266074	1797	1797	1797	1797	0
469	20250331	120200	51266074	1797	1797	1797	1797	21
470	20250331	120100	51228337	1798	1798	1798	1798	9
471	20250331	120000	51212155	1815	1815	1815	1815	0
472	20250331	115900	51212155	1815	1815	1815	1815	0
473	20250331	115800	51212155	1815	1814	1815	1814	160
474	20250331	115700	50921760	1815	1802	1815	1802	20
475	20250331	115600	50885545	1803	1803	1803	1803	0
476	20250331	115500	50885545	1803	1803	1803	1803	0
477	20250331	115400	50885545	1803	1802	1803	1802	5
478	20250331	115300	50876533	1799	1799	1799	1799	2
479	20250331	115200	50872935	1803	1790	1803	1790	10
480	20250331	115100	50855009	1790	1790	1790	1790	0
481	20250331	115000	50855009	1790	1790	1790	1790	0
482	20250331	114900	50855009	1790	1790	1790	1790	0
483	20250331	114800	50855009	1790	1790	1790	1790	0
484	20250331	114700	50855009	1790	1790	1790	1790	0
485	20250331	114600	50855009	1790	1790	1790	1790	0
486	20250331	114500	50855009	1790	1790	1790	1790	0
487	20250331	114400	50855009	1790	1790	1790	1790	0
488	20250331	114300	50855009	1790	1790	1790	1790	0
489	20250331	114200	50855009	1790	1790	1790	1790	0
490	20250331	114100	50855009	1790	1790	1790	1790	192
491	20250331	114000	50511329	1789	1789	1789	1789	20
492	20250331	113900	50475549	1789	1789	1789	1789	9
493	20250331	113800	50459448	1774	1774	1774	1774	0
494	20250331	113700	50459448	1774	1774	1774	1774	0
495	20250331	113600	50459448	1774	1774	1774	1774	0
496	20250331	113500	50459448	1774	1774	1774	1774	0
497	20250331	113400	50459448	1774	1774	1774	1774	100
498	20250331	113300	50282048	1788	1788	1788	1788	20
499	20250331	113200	50246288	1788	1788	1788	1788	2
500	20250331	113100	50242712	1787	1787	1787	1787	0
501	20250331	113000	50242712	1787	1787	1787	1787	0
502	20250331	112900	50242712	1787	1787	1787	1787	0
503	20250331	112800	50242712	1787	1787	1787	1787	0
504	20250331	112700	50242712	1787	1787	1787	1787	0
505	20250331	112600	50242712	1787	1787	1787	1787	0
506	20250331	112500	50242712	1787	1787	1787	1787	0
507	20250331	112400	50242712	1787	1787	1787	1787	10
508	20250331	112300	50224842	1781	1779	1781	1779	1257
509	20250331	112200	47986165	1779	1778	1779	1778	2
510	20250331	112100	47982608	1779	1779	1779	1779	0
511	20250331	112000	47982608	1779	1779	1779	1779	0
512	20250331	111900	47982608	1779	1779	1779	1779	2
513	20250331	111800	47979050	1779	1779	1779	1779	0
514	20250331	111700	47979050	1779	1779	1779	1779	0
515	20250331	111600	47979050	1779	1779	1779	1779	0
516	20250331	111500	47979050	1779	1779	1779	1779	0
517	20250331	111400	47979050	1779	1779	1779	1779	0
518	20250331	111300	47979050	1779	1779	1779	1779	0
519	20250331	111200	47979050	1779	1779	1779	1779	0
520	20250331	111100	47979050	1779	1779	1779	1779	0
521	20250331	111000	47979050	1779	1779	1779	1779	79
522	20250331	110900	47838509	1770	1770	1770	1770	0
523	20250331	110800	47838509	1770	1776	1776	1770	529
524	20250331	110700	46901646	1779	1779	1779	1779	1
525	20250331	110600	46899867	1781	1781	1781	1781	0
526	20250331	110500	46899867	1781	1781	1781	1781	85
527	20250331	110400	46748482	1778	1779	1779	1777	101
528	20250331	110300	46568903	1780	1780	1780	1780	0
529	20250331	110200	46568903	1780	1780	1780	1780	0
530	20250331	110100	46568903	1780	1787	1787	1780	261
531	20250331	110000	46103369	1788	1794	1794	1788	1956
532	20250331	105900	42601875	1795	1800	1800	1795	1039
533	20250331	105800	40735503	1800	1802	1802	1800	27
534	20250331	105700	40686871	1802	1802	1802	1802	0
535	20250331	105600	40686871	1802	1804	1804	1802	150
536	20250331	105500	40416414	1805	1805	1805	1805	1
537	20250331	105400	40414609	1805	1805	1805	1805	22
538	20250331	105300	40374899	1804	1804	1804	1804	5
539	20250331	105200	40365879	1805	1805	1805	1805	0
540	20250331	105100	40365879	1805	1805	1805	1805	0
541	20250331	105000	40365879	1805	1805	1805	1805	0
542	20250331	104900	40365879	1805	1805	1805	1805	0
543	20250331	104800	40365879	1805	1805	1805	1805	0
544	20250331	104700	40365879	1805	1805	1805	1805	28
545	20250331	104600	40315339	1805	1805	1805	1805	0
546	20250331	104500	40315339	1805	1805	1805	1805	0
547	20250331	104400	40315339	1805	1805	1805	1805	0
548	20250331	104300	40315339	1805	1805	1805	1805	0
549	20250331	104200	40315339	1805	1805	1805	1805	0
550	20250331	104100	40315339	1805	1805	1805	1805	0
551	20250331	104000	40315339	1805	1805	1805	1804	18
552	20250331	103900	40282850	1805	1805	1805	1805	5
553	20250331	103800	40273825	1804	1807	1807	1804	157
554	20250331	103700	39990483	1806	1806	1806	1806	106
555	20250331	103600	39799047	1806	1806	1806	1806	0
556	20250331	103500	39799047	1806	1806	1806	1806	0
557	20250331	103400	39799047	1806	1815	1815	1806	295
558	20250331	103300	39266268	1804	1804	1804	1804	0
559	20250331	103200	39266268	1804	1804	1804	1804	0
560	20250331	103100	39266268	1804	1805	1805	1804	50
561	20250331	103000	39176029	1810	1810	1810	1810	0
562	20250331	102900	39176029	1810	1810	1810	1810	0
563	20250331	102800	39176029	1810	1810	1810	1810	257
564	20250331	102700	38710859	1810	1810	1810	1810	2091
565	20250331	102600	34926149	1810	1810	1810	1810	0
566	20250331	102500	34926149	1810	1810	1810	1810	0
567	20250331	102400	34926149	1810	1810	1810	1810	0
568	20250331	102300	34926149	1810	1810	1810	1810	0
569	20250331	102200	34926149	1810	1810	1810	1810	222
570	20250331	102100	34524329	1810	1810	1810	1810	0
571	20250331	102000	34524329	1810	1810	1810	1810	0
572	20250331	101900	34524329	1810	1810	1810	1810	0
573	20250331	101800	34524329	1810	1809	1810	1809	653
574	20250331	101700	33342883	1809	1809	1809	1809	0
575	20250331	101600	33342883	1809	1809	1809	1809	0
576	20250331	101500	33342883	1809	1808	1809	1808	140
577	20250331	101400	33089679	1808	1808	1808	1808	26
578	20250331	101300	33042671	1808	1808	1808	1808	1
579	20250331	101200	33040863	1808	1802	1808	1802	467
580	20250331	101100	32198509	1800	1799	1800	1799	111
581	20250331	101000	31998724	1798	1799	1799	1798	2
582	20250331	100900	31995127	1799	1798	1799	1797	112
583	20250331	100800	31793654	1795	1795	1795	1795	0
584	20250331	100700	31793654	1795	1796	1796	1795	42
585	20250331	100600	31718242	1796	1796	1796	1796	22
586	20250331	100500	31678730	1794	1794	1794	1794	0
587	20250331	100400	31678730	1794	1794	1794	1794	100
588	20250331	100300	31499330	1794	1794	1794	1794	1
589	20250331	100200	31497536	1794	1791	1794	1791	2
590	20250331	100100	31493951	1790	1790	1790	1790	0
591	20250331	100000	31493951	1790	1790	1790	1790	0
592	20250331	095900	31493951	1790	1790	1790	1790	0
593	20250331	095800	31493951	1790	1790	1790	1790	0
594	20250331	095700	31493951	1790	1790	1790	1790	200
595	20250331	095600	31135951	1789	1789	1789	1789	0
596	20250331	095500	31135951	1789	1786	1789	1786	691
597	20250331	095400	29901699	1785	1780	1785	1780	94
598	20250331	095300	29734009	1785	1783	1785	1783	106
599	20250331	095200	29544897	1776	1777	1777	1776	3
600	20250331	095100	29539567	1785	1785	1785	1785	2
601	20250331	095000	29535997	1787	1776	1787	1776	43
602	20250331	094900	29459596	1776	1774	1776	1774	1185
603	20250331	094800	27355602	1769	1776	1776	1769	87
604	20250331	094700	27201291	1776	1776	1776	1776	0
605	20250331	094600	27201291	1776	1773	1776	1773	11
606	20250331	094500	27181785	1782	1783	1783	1775	11
607	20250331	094400	27162185	1788	1788	1788	1788	0
608	20250331	094300	27162185	1788	1788	1788	1788	150
609	20250331	094200	26893985	1775	1793	1793	1775	147
610	20250331	094100	26631213	1787	1772	1795	1772	278
611	20250331	094000	26138430	1770	1770	1770	1770	0
612	20250331	093900	26138430	1770	1770	1770	1770	0
613	20250331	093800	26138430	1770	1770	1770	1770	0
614	20250331	093700	26138430	1770	1770	1770	1770	0
615	20250331	093600	26138430	1770	1768	1770	1764	264
616	20250331	093500	25671888	1788	1780	1790	1780	7
617	20250331	093400	25659378	1770	1770	1770	1770	1
618	20250331	093300	25657608	1798	1779	1802	1779	9
619	20250331	093200	25641449	1761	1777	1777	1761	111
620	20250331	093100	25444218	1760	1772	1773	1760	609
621	20250331	093000	24364938	1772	1757	1772	1757	175
622	20250331	092900	24056758	1766	1766	1766	1766	0
623	20250331	092800	24056758	1766	1766	1766	1766	83
624	20250331	092700	23910180	1766	1766	1766	1766	4
625	20250331	092600	23903116	1765	1765	1765	1765	89
626	20250331	092500	23746031	1765	1763	1765	1763	846
627	20250331	092400	22253681	1753	1753	1753	1753	0
628	20250331	092300	22253681	1753	1762	1762	1753	2
629	20250331	092200	22250166	1751	1751	1751	1751	5
630	20250331	092100	22241411	1750	1757	1758	1750	231
631	20250331	092000	21836110	1757	1757	1757	1757	110
632	20250331	091900	21642840	1756	1756	1756	1756	210
633	20250331	091800	21274080	1756	1755	1756	1755	80
634	20250331	091700	21133601	1756	1757	1757	1756	61
635	20250331	091600	21026455	1750	1754	1754	1750	242
636	20250331	091500	20602950	1754	1750	1754	1750	100
637	20250331	091400	20427554	1760	1750	1765	1749	237
638	20250331	091300	20012818	1751	1768	1768	1750	222
639	20250331	091200	19622467	1774	1775	1775	1750	524
640	20250331	091100	18704859	1776	1778	1778	1754	4626
641	20250331	091000	10575559	1779	1782	1782	1779	103
642	20250331	090900	10392161	1783	1790	1790	1783	631
643	20250331	090800	9263381	1790	1790	1799	1790	95
644	20250331	090700	9092826	1802	1790	1802	1790	431
645	20250331	090600	8317124	1790	1800	1804	1790	578
646	20250331	090500	7277630	1725	1725	1725	1725	0
647	20250331	090400	7277630	1725	1725	1725	1725	0
648	20250331	090300	7277630	1725	1848	1848	1725	2238
649	20250331	090200	3223917	1847	1847	1847	1847	50
650	20250331	090100	3131567	1847	1847	1847	1847	301
651	20250331	090000	2575620	1845	1845	1845	1845	1396