KissMeData/035460/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	193500	107670653	1865	1865	1865	1865	1164
3	20250331	193400	107670653	1865	1865	1865	1865	0
4	20250331	193300	107670653	1865	1865	1865	1865	0
5	20250331	193200	107670653	1865	1865	1865	1865	0
6	20250331	193100	107670653	1865	1865	1865	1865	0
7	20250331	193000	107670653	1865	1865	1865	1865	0
8	20250331	192900	107670653	1865	1865	1865	1865	0
9	20250331	192800	107670653	1865	1865	1865	1865	0
10	20250331	192700	107670653	1865	1865	1865	1865	0
11	20250331	192600	107670653	1865	1865	1865	1865	0
12	20250331	192500	107670653	1865	1865	1865	1865	0
13	20250331	192400	107670653	1865	1865	1865	1865	0
14	20250331	192300	107670653	1865	1865	1865	1865	0
15	20250331	192200	107670653	1865	1865	1865	1865	0
16	20250331	192100	107670653	1865	1865	1865	1865	0
17	20250331	192000	107670653	1865	1865	1865	1865	0
18	20250331	191900	107670653	1865	1865	1865	1865	0
19	20250331	191800	107670653	1865	1865	1865	1865	0
20	20250331	191700	107670653	1865	1865	1865	1865	0
21	20250331	191600	107670653	1865	1865	1865	1865	0
22	20250331	191500	107670653	1865	1865	1865	1865	0
23	20250331	191400	107670653	1865	1865	1865	1865	0
24	20250331	191300	107670653	1865	1865	1865	1865	0
25	20250331	191200	107670653	1865	1865	1865	1865	0
26	20250331	191100	107670653	1865	1865	1865	1865	0
27	20250331	191000	107670653	1865	1865	1865	1865	0
28	20250331	190900	107670653	1865	1865	1865	1865	0
29	20250331	190800	107670653	1865	1865	1865	1865	0
30	20250331	190700	107670653	1865	1865	1865	1865	0
31	20250331	190600	107670653	1865	1865	1865	1865	0
32	20250331	190500	107670653	1865	1865	1865	1865	1164
33	20250331	190400	107670653	1865	1865	1865	1865	0
34	20250331	190300	107670653	1865	1865	1865	1865	0
35	20250331	190200	107670653	1865	1865	1865	1865	0
36	20250331	190100	107670653	1865	1865	1865	1865	0
37	20250331	190000	107670653	1865	1865	1865	1865	0
38	20250331	185900	107670653	1865	1865	1865	1865	0
39	20250331	185800	107670653	1865	1865	1865	1865	0
40	20250331	185700	107670653	1865	1865	1865	1865	0
41	20250331	185600	107670653	1865	1865	1865	1865	0
42	20250331	185500	107670653	1865	1865	1865	1865	0
43	20250331	185400	107670653	1865	1865	1865	1865	0
44	20250331	185300	107670653	1865	1865	1865	1865	0
45	20250331	185200	107670653	1865	1865	1865	1865	0
46	20250331	185100	107670653	1865	1865	1865	1865	0
47	20250331	185000	107670653	1865	1865	1865	1865	0
48	20250331	184900	107670653	1865	1865	1865	1865	0
49	20250331	184800	107670653	1865	1865	1865	1865	0
50	20250331	184700	107670653	1865	1865	1865	1865	0
51	20250331	184600	107670653	1865	1865	1865	1865	0
52	20250331	184500	107670653	1865	1865	1865	1865	0
53	20250331	184400	107670653	1865	1865	1865	1865	0
54	20250331	184300	107670653	1865	1865	1865	1865	0
55	20250331	184200	107670653	1865	1865	1865	1865	0
56	20250331	184100	107670653	1865	1865	1865	1865	0
57	20250331	184000	107670653	1865	1865	1865	1865	0
58	20250331	183900	107670653	1865	1865	1865	1865	0
59	20250331	183800	107670653	1865	1865	1865	1865	0
60	20250331	183700	107670653	1865	1865	1865	1865	0
61	20250331	183600	107670653	1865	1865	1865	1865	0
62	20250331	183500	107670653	1865	1865	1865	1865	1164
63	20250331	183400	107670653	1865	1865	1865	1865	0
64	20250331	183300	107670653	1865	1865	1865	1865	0
65	20250331	183200	107670653	1865	1865	1865	1865	0
66	20250331	183100	107670653	1865	1865	1865	1865	0
67	20250331	183000	107670653	1865	1865	1865	1865	0
68	20250331	182900	107670653	1865	1865	1865	1865	0
69	20250331	182800	107670653	1865	1865	1865	1865	0
70	20250331	182700	107670653	1865	1865	1865	1865	0
71	20250331	182600	107670653	1865	1865	1865	1865	0
72	20250331	182500	107670653	1865	1865	1865	1865	0
73	20250331	182400	107670653	1865	1865	1865	1865	0
74	20250331	182300	107670653	1865	1865	1865	1865	0
75	20250331	182200	107670653	1865	1865	1865	1865	0
76	20250331	182100	107670653	1865	1865	1865	1865	0
77	20250331	182000	107670653	1865	1865	1865	1865	0
78	20250331	181900	107670653	1865	1865	1865	1865	0
79	20250331	181800	107670653	1865	1865	1865	1865	0
80	20250331	181700	107670653	1865	1865	1865	1865	0
81	20250331	181600	107670653	1865	1865	1865	1865	0
82	20250331	181500	107670653	1865	1865	1865	1865	0
83	20250331	181400	107670653	1865	1865	1865	1865	0
84	20250331	181300	107670653	1865	1865	1865	1865	0
85	20250331	181200	107670653	1865	1865	1865	1865	0
86	20250331	181100	107670653	1865	1865	1865	1865	0
87	20250331	181000	107670653	1865	1865	1865	1865	0
88	20250331	180900	107670653	1865	1865	1865	1865	0
89	20250331	180800	107670653	1865	1865	1865	1865	0
90	20250331	180700	107670653	1865	1865	1865	1865	0
91	20250331	180600	107670653	1865	1865	1865	1865	0
92	20250331	180500	107670653	1865	1865	1865	1865	1164
93	20250331	180400	107670653	1865	1865	1865	1865	0
94	20250331	180300	107670653	1865	1865	1865	1865	0
95	20250331	180200	107670653	1865	1865	1865	1865	0
96	20250331	180100	107670653	1865	1865	1865	1865	0
97	20250331	180000	107670653	1865	1865	1865	1865	0
98	20250331	175900	107670653	1865	1865	1865	1865	0
99	20250331	175800	107670653	1865	1865	1865	1865	0
100	20250331	175700	107670653	1865	1865	1865	1865	0
101	20250331	175600	107670653	1865	1865	1865	1865	0
102	20250331	175500	107670653	1865	1865	1865	1865	0
103	20250331	175400	107670653	1865	1865	1865	1865	0
104	20250331	175300	107670653	1865	1865	1865	1865	0
105	20250331	175200	107670653	1865	1865	1865	1865	0
106	20250331	175100	107670653	1865	1865	1865	1865	0
107	20250331	175000	107670653	1865	1865	1865	1865	0
108	20250331	174900	107670653	1865	1865	1865	1865	0
109	20250331	174800	107670653	1865	1865	1865	1865	0
110	20250331	174700	107670653	1865	1865	1865	1865	0
111	20250331	174600	107670653	1865	1865	1865	1865	0
112	20250331	174500	107670653	1865	1865	1865	1865	0
113	20250331	174400	107670653	1865	1865	1865	1865	0
114	20250331	174300	107670653	1865	1865	1865	1865	0
115	20250331	174200	107670653	1865	1865	1865	1865	0
116	20250331	174100	107670653	1865	1865	1865	1865	0
117	20250331	174000	107670653	1865	1865	1865	1865	0
118	20250331	173900	107670653	1865	1865	1865	1865	0
119	20250331	173800	107670653	1865	1865	1865	1865	0
120	20250331	173700	107670653	1865	1865	1865	1865	0
121	20250331	173600	107670653	1865	1865	1865	1865	0
122	20250331	173500	107670653	1865	1865	1865	1865	1164
123	20250331	173400	107670653	1865	1865	1865	1865	0
124	20250331	173300	107670653	1865	1865	1865	1865	0
125	20250331	173200	107670653	1865	1865	1865	1865	0
126	20250331	173100	107670653	1865	1865	1865	1865	0
127	20250331	173000	107670653	1865	1865	1865	1865	0
128	20250331	172900	107670653	1865	1865	1865	1865	0
129	20250331	172800	107670653	1865	1865	1865	1865	0
130	20250331	172700	107670653	1865	1865	1865	1865	0
131	20250331	172600	107670653	1865	1865	1865	1865	0
132	20250331	172500	107670653	1865	1865	1865	1865	0
133	20250331	172400	107670653	1865	1865	1865	1865	0
134	20250331	172300	107670653	1865	1865	1865	1865	0
135	20250331	172200	107670653	1865	1865	1865	1865	0
136	20250331	172100	107670653	1865	1865	1865	1865	0
137	20250331	172000	107670653	1865	1865	1865	1865	0
138	20250331	171900	107670653	1865	1865	1865	1865	0
139	20250331	171800	107670653	1865	1865	1865	1865	0
140	20250331	171700	107670653	1865	1865	1865	1865	0
141	20250331	171600	107670653	1865	1865	1865	1865	0
142	20250331	171500	107670653	1865	1865	1865	1865	0
143	20250331	171400	107670653	1865	1865	1865	1865	0
144	20250331	171300	107670653	1865	1865	1865	1865	0
145	20250331	171200	107670653	1865	1865	1865	1865	0
146	20250331	171100	107670653	1865	1865	1865	1865	0
147	20250331	171000	107670653	1865	1865	1865	1865	0
148	20250331	170900	107670653	1865	1865	1865	1865	0
149	20250331	170800	107670653	1865	1865	1865	1865	0
150	20250331	170700	107670653	1865	1865	1865	1865	0
151	20250331	170600	107670653	1865	1865	1865	1865	0
152	20250331	170500	107670653	1865	1865	1865	1865	1164
153	20250331	170400	107670653	1865	1865	1865	1865	0
154	20250331	170300	107670653	1865	1865	1865	1865	0
155	20250331	170200	107670653	1865	1865	1865	1865	0
156	20250331	170100	107670653	1865	1865	1865	1865	0
157	20250331	170000	107670653	1865	1865	1865	1865	0
158	20250331	165900	107670653	1865	1865	1865	1865	0
159	20250331	165800	107670653	1865	1865	1865	1865	0
160	20250331	165700	107670653	1865	1865	1865	1865	0
161	20250331	165600	107670653	1865	1865	1865	1865	0
162	20250331	165500	107670653	1865	1865	1865	1865	0
163	20250331	165400	107670653	1865	1865	1865	1865	0
164	20250331	165300	107670653	1865	1865	1865	1865	0
165	20250331	165200	107670653	1865	1865	1865	1865	0
166	20250331	165100	107670653	1865	1865	1865	1865	0
167	20250331	165000	107670653	1865	1865	1865	1865	0
168	20250331	164900	107670653	1865	1865	1865	1865	0
169	20250331	164800	107670653	1865	1865	1865	1865	0
170	20250331	164700	107670653	1865	1865	1865	1865	0
171	20250331	164600	107670653	1865	1865	1865	1865	0
172	20250331	164500	107670653	1865	1865	1865	1865	0
173	20250331	164400	107670653	1865	1865	1865	1865	0
174	20250331	164300	107670653	1865	1865	1865	1865	0
175	20250331	164200	107670653	1865	1865	1865	1865	0
176	20250331	164100	107670653	1865	1865	1865	1865	0
177	20250331	164000	107670653	1865	1865	1865	1865	0
178	20250331	163900	107670653	1865	1865	1865	1865	0
179	20250331	163800	107670653	1865	1865	1865	1865	0
180	20250331	163700	107670653	1865	1865	1865	1865	0
181	20250331	163600	107670653	1865	1865	1865	1865	0
182	20250331	163500	107670653	1865	1865	1865	1865	1164
183	20250331	163400	107670653	1865	1865	1865	1865	0
184	20250331	163300	107670653	1865	1865	1865	1865	0
185	20250331	163200	107670653	1865	1865	1865	1865	0
186	20250331	163100	107670653	1865	1865	1865	1865	0
187	20250331	163000	107670653	1865	1865	1865	1865	0
188	20250331	162900	107670653	1865	1865	1865	1865	0
189	20250331	162800	107670653	1865	1865	1865	1865	0
190	20250331	162700	107670653	1865	1865	1865	1865	0
191	20250331	162600	107670653	1865	1865	1865	1865	0
192	20250331	162500	107670653	1865	1865	1865	1865	0
193	20250331	162400	107670653	1865	1865	1865	1865	0
194	20250331	162300	107670653	1865	1865	1865	1865	0
195	20250331	162200	107670653	1865	1865	1865	1865	0
196	20250331	162100	107670653	1865	1865	1865	1865	0
197	20250331	162000	107670653	1865	1865	1865	1865	0
198	20250331	161900	107670653	1865	1865	1865	1865	0
199	20250331	161800	107670653	1865	1865	1865	1865	0
200	20250331	161700	107670653	1865	1865	1865	1865	0
201	20250331	161600	107670653	1865	1865	1865	1865	0
202	20250331	161500	107670653	1865	1865	1865	1865	0
203	20250331	161400	107670653	1865	1865	1865	1865	0
204	20250331	161300	107670653	1865	1865	1865	1865	0
205	20250331	161200	107670653	1865	1865	1865	1865	0
206	20250331	161100	107670653	1865	1865	1865	1865	0
207	20250331	161000	107670653	1865	1865	1865	1865	0
208	20250331	160900	107670653	1865	1865	1865	1865	0
209	20250331	160800	107670653	1865	1865	1865	1865	0
210	20250331	160700	107670653	1865	1865	1865	1865	0
211	20250331	160600	107670653	1865	1865	1865	1865	0
212	20250331	160500	107670653	1865	1865	1865	1865	1164
213	20250331	160400	107670653	1865	1865	1865	1865	0
214	20250331	160300	107670653	1865	1865	1865	1865	0
215	20250331	160200	107670653	1865	1865	1865	1865	0
216	20250331	160100	107670653	1865	1865	1865	1865	0
217	20250331	160000	107670653	1865	1865	1865	1865	0
218	20250331	155900	107670653	1865	1865	1865	1865	0
219	20250331	155800	107670653	1865	1865	1865	1865	0
220	20250331	155700	107670653	1865	1865	1865	1865	0
221	20250331	155600	107670653	1865	1865	1865	1865	0
222	20250331	155500	107670653	1865	1865	1865	1865	0
223	20250331	155400	107670653	1865	1865	1865	1865	0
224	20250331	155300	107670653	1865	1865	1865	1865	0
225	20250331	155200	107670653	1865	1865	1865	1865	0
226	20250331	155100	107670653	1865	1865	1865	1865	0
227	20250331	155000	107670653	1865	1865	1865	1865	0
228	20250331	154900	107670653	1865	1865	1865	1865	0
229	20250331	154800	107670653	1865	1865	1865	1865	0
230	20250331	154700	107670653	1865	1865	1865	1865	0
231	20250331	154600	107670653	1865	1865	1865	1865	0
232	20250331	154500	107670653	1865	1865	1865	1865	0
233	20250331	154400	107670653	1865	1865	1865	1865	0
234	20250331	154300	107670653	1865	1865	1865	1865	0
235	20250331	154200	107670653	1865	1865	1865	1865	0
236	20250331	154100	107670653	1865	1865	1865	1865	0
237	20250331	154000	107670653	1865	1865	1865	1865	0
238	20250331	153900	107670653	1865	1865	1865	1865	0
239	20250331	153800	107670653	1865	1865	1865	1865	0
240	20250331	153700	107670653	1865	1865	1865	1865	0
241	20250331	153600	107670653	1865	1865	1865	1865	0
242	20250331	153500	107670653	1865	1865	1865	1865	1164
243	20250331	153400	107670653	1865	1865	1865	1865	0
244	20250331	153300	107670653	1865	1865	1865	1865	0
245	20250331	153200	107670653	1865	1865	1865	1865	0
246	20250331	153100	107670653	1865	1865	1865	1865	0
247	20250331	153000	107670653	1865	1865	1865	1865	1164
248	20250331	152900	105499793	1866	1866	1866	1866	0
249	20250331	152800	105499793	1866	1866	1866	1866	0
250	20250331	152700	105499793	1866	1866	1866	1866	0
251	20250331	152600	105499793	1866	1866	1866	1866	0
252	20250331	152500	105499793	1866	1866	1866	1866	0
253	20250331	152400	105499793	1866	1866	1866	1866	0
254	20250331	152300	105499793	1866	1866	1866	1866	0
255	20250331	152200	105499793	1866	1866	1866	1866	0
256	20250331	152100	105499793	1866	1866	1866	1866	0
257	20250331	152000	105499793	1866	1866	1866	1866	0
258	20250331	151900	105499793	1866	1866	1866	1866	0
259	20250331	151800	105499793	1866	1866	1866	1866	150
260	20250331	151700	105219893	1866	1869	1869	1866	160
261	20250331	151600	104921043	1869	1874	1882	1869	481
262	20250331	151500	104021104	1872	1873	1873	1872	20
263	20250331	151400	103983645	1882	1882	1882	1882	0
264	20250331	151300	103983645	1882	1882	1882	1882	0
265	20250331	151200	103983645	1882	1882	1882	1882	0
266	20250331	151100	103983645	1882	1882	1882	1882	0
267	20250331	151000	103983645	1882	1882	1882	1882	0
268	20250331	150900	103983645	1882	1882	1882	1882	1
269	20250331	150800	103981763	1873	1873	1873	1873	4
270	20250331	150700	103974271	1882	1882	1882	1882	0
271	20250331	150600	103974271	1882	1882	1882	1882	0
272	20250331	150500	103974271	1882	1882	1882	1882	0
273	20250331	150400	103974271	1882	1882	1882	1882	0
274	20250331	150300	103974271	1882	1882	1882	1882	0
275	20250331	150200	103974271	1882	1882	1882	1882	0
276	20250331	150100	103974271	1882	1882	1882	1882	0
277	20250331	150000	103974271	1882	1882	1882	1882	0
278	20250331	145900	103974271	1882	1874	1882	1874	102
279	20250331	145800	103783107	1886	1886	1886	1886	0
280	20250331	145700	103783107	1886	1886	1886	1886	0
281	20250331	145600	103783107	1886	1886	1886	1886	0
282	20250331	145500	103783107	1886	1886	1886	1886	0
283	20250331	145400	103783107	1886	1886	1886	1886	0
284	20250331	145300	103783107	1886	1886	1886	1886	0
285	20250331	145200	103783107	1886	1886	1886	1886	0
286	20250331	145100	103783107	1886	1886	1886	1886	0
287	20250331	145000	103783107	1886	1886	1886	1886	0
288	20250331	144900	103783107	1886	1886	1886	1886	0
289	20250331	144800	103783107	1886	1886	1886	1886	0
290	20250331	144700	103783107	1886	1886	1886	1886	0
291	20250331	144600	103783107	1886	1886	1886	1886	0
292	20250331	144500	103783107	1886	1886	1886	1886	0
293	20250331	144400	103783107	1886	1886	1886	1886	0
294	20250331	144300	103783107	1886	1886	1886	1886	0
295	20250331	144200	103783107	1886	1886	1886	1886	0
296	20250331	144100	103783107	1886	1886	1886	1886	0
297	20250331	144000	103783107	1886	1886	1886	1886	0
298	20250331	143900	103783107	1886	1886	1886	1886	0
299	20250331	143800	103783107	1886	1886	1886	1886	0
300	20250331	143700	103783107	1886	1886	1886	1886	0
301	20250331	143600	103783107	1886	1886	1886	1886	0
302	20250331	143500	103783107	1886	1886	1886	1886	0
303	20250331	143400	103783107	1886	1886	1886	1886	0
304	20250331	143300	103783107	1886	1885	1886	1885	110
305	20250331	143200	103575666	1884	1884	1884	1884	0
306	20250331	143100	103575666	1884	1884	1884	1884	0
307	20250331	143000	103575666	1884	1884	1884	1884	0
308	20250331	142900	103575666	1884	1884	1884	1884	0
309	20250331	142800	103575666	1884	1884	1884	1884	1
310	20250331	142700	103573782	1867	1868	1868	1867	20
311	20250331	142600	103536441	1886	1879	1886	1879	4677
312	20250331	142500	94724761	1880	1880	1880	1880	368
313	20250331	142400	94032921	1880	1880	1880	1880	0
314	20250331	142300	94032921	1880	1879	1880	1879	11
315	20250331	142200	94012242	1864	1864	1864	1864	1
316	20250331	142100	94010378	1880	1880	1880	1880	0
317	20250331	142000	94010378	1880	1880	1880	1880	0
318	20250331	141900	94010378	1880	1880	1880	1880	0
319	20250331	141800	94010378	1880	1880	1880	1880	5
320	20250331	141700	94000978	1880	1880	1880	1880	0
321	20250331	141600	94000978	1880	1880	1880	1880	0
322	20250331	141500	94000978	1880	1880	1880	1880	0
323	20250331	141400	94000978	1880	1880	1880	1880	0
324	20250331	141300	94000978	1880	1879	1880	1879	25
325	20250331	141200	93953980	1863	1867	1867	1863	420
326	20250331	141100	93171275	1878	1877	1878	1877	2
327	20250331	141000	93167520	1868	1868	1868	1868	0
328	20250331	140900	93167520	1868	1868	1868	1868	42
329	20250331	140800	93089064	1868	1868	1868	1868	0
330	20250331	140700	93089064	1868	1871	1871	1868	1697
331	20250331	140600	89918372	1872	1873	1873	1872	133
332	20250331	140500	89669388	1873	1877	1877	1873	3376
333	20250331	140400	83340772	1880	1880	1880	1880	0
334	20250331	140300	83340772	1880	1880	1880	1880	0
335	20250331	140200	83340772	1880	1880	1880	1880	1605
336	20250331	140100	80323372	1880	1880	1880	1880	104
337	20250331	140000	80127852	1880	1880	1880	1880	0
338	20250331	135900	80127852	1880	1880	1880	1880	0
339	20250331	135800	80127852	1880	1880	1880	1880	0
340	20250331	135700	80127852	1880	1880	1880	1880	0
341	20250331	135600	80127852	1880	1880	1880	1880	0
342	20250331	135500	80127852	1880	1880	1880	1880	0
343	20250331	135400	80127852	1880	1880	1880	1880	0
344	20250331	135300	80127852	1880	1880	1880	1880	0
345	20250331	135200	80127852	1880	1880	1880	1880	0
346	20250331	135100	80127852	1880	1880	1880	1880	0
347	20250331	135000	80127852	1880	1880	1880	1880	0
348	20250331	134900	80127852	1880	1880	1880	1880	0
349	20250331	134800	80127852	1880	1880	1880	1880	0
350	20250331	134700	80127852	1880	1880	1880	1880	0
351	20250331	134600	80127852	1880	1880	1880	1880	1
352	20250331	134500	80125972	1880	1880	1880	1880	0
353	20250331	134400	80125972	1880	1880	1880	1880	26
354	20250331	134300	80077092	1880	1880	1880	1880	0
355	20250331	134200	80077092	1880	1880	1880	1880	0
356	20250331	134100	80077092	1880	1880	1880	1880	0
357	20250331	134000	80077092	1880	1879	1880	1879	26
358	20250331	133900	80028213	1886	1886	1886	1886	0
359	20250331	133800	80028213	1886	1886	1886	1886	0
360	20250331	133700	80028213	1886	1886	1886	1886	0
361	20250331	133600	80028213	1886	1886	1886	1886	0
362	20250331	133500	80028213	1886	1886	1886	1886	0
363	20250331	133400	80028213	1886	1886	1886	1886	0
364	20250331	133300	80028213	1886	1886	1886	1886	0
365	20250331	133200	80028213	1886	1886	1886	1886	2
366	20250331	133100	80024441	1870	1874	1874	1870	700
367	20250331	133000	78714959	1887	1887	1887	1887	0
368	20250331	132900	78714959	1887	1874	1887	1874	101
369	20250331	132800	78525672	1887	1887	1887	1887	0
370	20250331	132700	78525672	1887	1887	1887	1887	0
371	20250331	132600	78525672	1887	1887	1887	1887	0
372	20250331	132500	78525672	1887	1887	1887	1887	0
373	20250331	132400	78525672	1887	1887	1887	1887	0
374	20250331	132300	78525672	1887	1887	1887	1887	0
375	20250331	132200	78525672	1887	1887	1887	1887	0
376	20250331	132100	78525672	1887	1887	1887	1887	0
377	20250331	132000	78525672	1887	1885	1887	1885	7
378	20250331	131900	78512465	1885	1885	1885	1885	0
379	20250331	131800	78512465	1885	1885	1885	1885	0
380	20250331	131700	78512465	1885	1885	1885	1885	0
381	20250331	131600	78512465	1885	1885	1885	1885	0
382	20250331	131500	78512465	1885	1885	1885	1885	0
383	20250331	131400	78512465	1885	1885	1885	1885	0
384	20250331	131300	78512465	1885	1885	1885	1885	0
385	20250331	131200	78512465	1885	1884	1885	1884	5
386	20250331	131100	78503041	1872	1872	1872	1872	0
387	20250331	131000	78503041	1872	1872	1872	1872	0
388	20250331	130900	78503041	1872	1872	1872	1872	0
389	20250331	130800	78503041	1872	1872	1872	1872	0
390	20250331	130700	78503041	1872	1872	1872	1872	0
391	20250331	130600	78503041	1872	1872	1872	1872	0
392	20250331	130500	78503041	1872	1872	1872	1872	0
393	20250331	130400	78503041	1872	1872	1872	1872	6
394	20250331	130300	78491809	1872	1872	1872	1872	0
395	20250331	130200	78491809	1872	1872	1872	1872	0
396	20250331	130100	78491809	1872	1872	1872	1872	0
397	20250331	130000	78491809	1872	1872	1872	1872	0
398	20250331	125900	78491809	1872	1872	1872	1872	100
399	20250331	125800	78304609	1872	1872	1872	1872	0
400	20250331	125700	78304609	1872	1872	1872	1872	0
401	20250331	125600	78304609	1872	1872	1872	1872	0
402	20250331	125500	78304609	1872	1872	1872	1872	0
403	20250331	125400	78304609	1872	1872	1872	1872	0
404	20250331	125300	78304609	1872	1872	1872	1872	0
405	20250331	125200	78304609	1872	1872	1872	1872	0
406	20250331	125100	78304609	1872	1872	1872	1872	0
407	20250331	125000	78304609	1872	1877	1877	1872	750
408	20250331	124900	76900404	1887	1887	1887	1887	0
409	20250331	124800	76900404	1887	1887	1887	1887	0
410	20250331	124700	76900404	1887	1887	1887	1887	0
411	20250331	124600	76900404	1887	1887	1887	1887	38
412	20250331	124500	76828698	1887	1887	1887	1887	0
413	20250331	124400	76828698	1887	1887	1887	1887	5
414	20250331	124300	76819263	1888	1888	1888	1888	0
415	20250331	124200	76819263	1888	1888	1888	1888	0
416	20250331	124100	76819263	1888	1888	1888	1888	0
417	20250331	124000	76819263	1888	1888	1888	1888	0
418	20250331	123900	76819263	1888	1888	1888	1888	0
419	20250331	123800	76819263	1888	1888	1888	1888	0
420	20250331	123700	76819263	1888	1888	1888	1888	0
421	20250331	123600	76819263	1888	1888	1888	1888	0
422	20250331	123500	76819263	1888	1888	1888	1888	0
423	20250331	123400	76819263	1888	1888	1888	1888	0
424	20250331	123300	76819263	1888	1888	1888	1888	0
425	20250331	123200	76819263	1888	1888	1888	1888	0
426	20250331	123100	76819263	1888	1888	1888	1888	0
427	20250331	123000	76819263	1888	1888	1888	1888	0
428	20250331	122900	76819263	1888	1888	1888	1888	0
429	20250331	122800	76819263	1888	1888	1888	1888	194
430	20250331	122700	76452991	1888	1888	1888	1888	0
431	20250331	122600	76452991	1888	1888	1888	1888	0
432	20250331	122500	76452991	1888	1888	1888	1888	4
433	20250331	122400	76445439	1888	1888	1888	1888	1
434	20250331	122300	76443551	1889	1889	1889	1889	0
435	20250331	122200	76443551	1889	1889	1889	1889	0
436	20250331	122100	76443551	1889	1889	1889	1889	0
437	20250331	122000	76443551	1889	1889	1889	1889	0
438	20250331	121900	76443551	1889	1889	1889	1889	0
439	20250331	121800	76443551	1889	1889	1889	1889	0
440	20250331	121700	76443551	1889	1889	1889	1889	0
441	20250331	121600	76443551	1889	1889	1889	1889	0
442	20250331	121500	76443551	1889	1889	1889	1889	0
443	20250331	121400	76443551	1889	1889	1889	1889	0
444	20250331	121300	76443551	1889	1889	1889	1889	0
445	20250331	121200	76443551	1889	1889	1889	1889	0
446	20250331	121100	76443551	1889	1889	1889	1889	1
447	20250331	121000	76441662	1887	1887	1887	1887	0
448	20250331	120900	76441662	1887	1887	1887	1887	0
449	20250331	120800	76441662	1887	1887	1887	1887	1590
450	20250331	120700	73441332	1887	1887	1887	1887	0
451	20250331	120600	73441332	1887	1887	1887	1887	0
452	20250331	120500	73441332	1887	1887	1887	1887	0
453	20250331	120400	73441332	1887	1881	1887	1881	3
454	20250331	120300	73435682	1880	1874	1880	1874	32
455	20250331	120200	73375693	1874	1874	1874	1874	0
456	20250331	120100	73375693	1874	1874	1874	1874	0
457	20250331	120000	73375693	1874	1874	1874	1874	0
458	20250331	115900	73375693	1874	1870	1874	1870	2000
459	20250331	115800	69631785	1863	1865	1865	1863	1552
460	20250331	115700	66737497	1870	1870	1870	1870	0
461	20250331	115600	66737497	1870	1870	1870	1870	0
462	20250331	115500	66737497	1870	1870	1870	1870	0
463	20250331	115400	66737497	1870	1870	1870	1870	0
464	20250331	115300	66737497	1870	1870	1870	1870	0
465	20250331	115200	66737497	1870	1870	1870	1870	1
466	20250331	115100	66735627	1865	1865	1865	1865	0
467	20250331	115000	66735627	1865	1865	1865	1865	0
468	20250331	114900	66735627	1865	1865	1865	1865	0
469	20250331	114800	66735627	1865	1865	1865	1865	0
470	20250331	114700	66735627	1865	1865	1865	1865	1
471	20250331	114600	66733762	1870	1870	1870	1870	0
472	20250331	114500	66733762	1870	1870	1870	1870	0
473	20250331	114400	66733762	1870	1870	1870	1870	0
474	20250331	114300	66733762	1870	1870	1870	1870	0
475	20250331	114200	66733762	1870	1870	1870	1870	0
476	20250331	114100	66733762	1870	1870	1870	1870	0
477	20250331	114000	66733762	1870	1870	1870	1870	0
478	20250331	113900	66733762	1870	1870	1870	1870	0
479	20250331	113800	66733762	1870	1870	1870	1870	0
480	20250331	113700	66733762	1870	1870	1870	1870	0
481	20250331	113600	66733762	1870	1870	1870	1870	0
482	20250331	113500	66733762	1870	1870	1870	1870	0
483	20250331	113400	66733762	1870	1870	1870	1870	0
484	20250331	113300	66733762	1870	1870	1870	1870	0
485	20250331	113200	66733762	1870	1870	1870	1870	0
486	20250331	113100	66733762	1870	1870	1870	1870	0
487	20250331	113000	66733762	1870	1870	1870	1870	0
488	20250331	112900	66733762	1870	1870	1870	1870	0
489	20250331	112800	66733762	1870	1870	1870	1870	0
490	20250331	112700	66733762	1870	1870	1870	1870	0
491	20250331	112600	66733762	1870	1870	1870	1870	0
492	20250331	112500	66733762	1870	1870	1870	1870	0
493	20250331	112400	66733762	1870	1870	1870	1870	0
494	20250331	112300	66733762	1870	1870	1870	1870	0
495	20250331	112200	66733762	1870	1870	1870	1870	61
496	20250331	112100	66619692	1870	1870	1870	1870	300
497	20250331	112000	66058692	1870	1870	1870	1870	0
498	20250331	111900	66058692	1870	1870	1870	1870	0
499	20250331	111800	66058692	1870	1870	1870	1870	0
500	20250331	111700	66058692	1870	1870	1870	1870	0
501	20250331	111600	66058692	1870	1869	1870	1869	10
502	20250331	111500	66040001	1868	1868	1868	1868	0
503	20250331	111400	66040001	1868	1868	1868	1868	0
504	20250331	111300	66040001	1868	1868	1868	1868	0
505	20250331	111200	66040001	1868	1868	1868	1868	0
506	20250331	111100	66040001	1868	1868	1868	1868	0
507	20250331	111000	66040001	1868	1868	1868	1868	1
508	20250331	110900	66038133	1861	1861	1861	1861	0
509	20250331	110800	66038133	1861	1861	1861	1861	0
510	20250331	110700	66038133	1861	1861	1861	1861	0
511	20250331	110600	66038133	1861	1861	1861	1861	0
512	20250331	110500	66038133	1861	1861	1861	1861	0
513	20250331	110400	66038133	1861	1861	1861	1861	984
514	20250331	110300	64206909	1869	1869	1869	1869	300
515	20250331	110200	63646209	1869	1869	1869	1869	0
516	20250331	110100	63646209	1869	1868	1869	1868	83
517	20250331	110000	63491099	1870	1870	1870	1870	0
518	20250331	105900	63491099	1870	1870	1870	1870	0
519	20250331	105800	63491099	1870	1870	1870	1870	0
520	20250331	105700	63491099	1870	1870	1870	1870	0
521	20250331	105600	63491099	1870	1870	1870	1870	0
522	20250331	105500	63491099	1870	1870	1870	1870	0
523	20250331	105400	63491099	1870	1870	1870	1870	0
524	20250331	105300	63491099	1870	1862	1870	1860	2814
525	20250331	105200	58256687	1861	1868	1868	1860	11777
526	20250331	105100	36337852	1870	1869	1870	1869	2141
527	20250331	105000	32334203	1870	1870	1870	1870	0
528	20250331	104900	32334203	1870	1870	1870	1870	0
529	20250331	104800	32334203	1870	1870	1870	1870	0
530	20250331	104700	32334203	1870	1870	1870	1870	0
531	20250331	104600	32334203	1870	1870	1870	1870	0
532	20250331	104500	32334203	1870	1870	1870	1870	0
533	20250331	104400	32334203	1870	1870	1870	1870	0
534	20250331	104300	32334203	1870	1870	1870	1870	0
535	20250331	104200	32334203	1870	1870	1870	1870	0
536	20250331	104100	32334203	1870	1868	1870	1868	4
537	20250331	104000	32326729	1870	1870	1870	1870	0
538	20250331	103900	32326729	1870	1870	1870	1870	0
539	20250331	103800	32326729	1870	1870	1870	1870	0
540	20250331	103700	32326729	1870	1870	1870	1870	0
541	20250331	103600	32326729	1870	1870	1870	1870	2
542	20250331	103500	32322989	1870	1870	1870	1870	312
543	20250331	103400	31739549	1870	1870	1870	1870	0
544	20250331	103300	31739549	1870	1870	1870	1870	0
545	20250331	103200	31739549	1870	1870	1870	1870	1
546	20250331	103100	31737679	1867	1870	1870	1867	517
547	20250331	103000	30772338	1874	1874	1874	1874	0
548	20250331	102900	30772338	1874	1874	1874	1874	0
549	20250331	102800	30772338	1874	1874	1874	1874	0
550	20250331	102700	30772338	1874	1874	1874	1874	0
551	20250331	102600	30772338	1874	1874	1874	1874	10
552	20250331	102500	30753598	1874	1874	1874	1874	0
553	20250331	102400	30753598	1874	1874	1874	1874	5
554	20250331	102300	30744228	1874	1874	1874	1874	288
555	20250331	102200	30204516	1874	1874	1874	1874	0
556	20250331	102100	30204516	1874	1874	1874	1874	18
557	20250331	102000	30170784	1865	1865	1865	1865	0
558	20250331	101900	30170784	1865	1865	1865	1865	0
559	20250331	101800	30170784	1865	1869	1869	1865	200
560	20250331	101700	29797700	1869	1869	1869	1869	0
561	20250331	101600	29797700	1869	1869	1869	1869	0
562	20250331	101500	29797700	1869	1869	1869	1869	0
563	20250331	101400	29797700	1869	1869	1869	1869	73
564	20250331	101300	29661263	1869	1869	1869	1869	0
565	20250331	101200	29661263	1869	1869	1869	1869	0
566	20250331	101100	29661263	1869	1869	1869	1869	0
567	20250331	101000	29661263	1869	1869	1869	1869	0
568	20250331	100900	29661263	1869	1869	1869	1869	0
569	20250331	100800	29661263	1869	1869	1869	1869	0
570	20250331	100700	29661263	1869	1869	1869	1869	0
571	20250331	100600	29661263	1869	1869	1869	1869	0
572	20250331	100500	29661263	1869	1869	1869	1869	0
573	20250331	100400	29661263	1869	1869	1869	1869	0
574	20250331	100300	29661263	1869	1865	1869	1865	9
575	20250331	100200	29644474	1874	1874	1874	1874	1
576	20250331	100100	29642600	1870	1870	1870	1870	52
577	20250331	100000	29545360	1883	1883	1883	1883	0
578	20250331	095900	29545360	1883	1883	1883	1883	0
579	20250331	095800	29545360	1883	1883	1883	1883	0
580	20250331	095700	29545360	1883	1883	1883	1883	0
581	20250331	095600	29545360	1883	1883	1883	1883	8495
582	20250331	095500	13549275	1883	1883	1883	1883	300
583	20250331	095400	12984375	1883	1883	1883	1883	28
584	20250331	095300	12931651	1883	1883	1883	1883	210
585	20250331	095200	12536221	1883	1883	1883	1883	1232
586	20250331	095100	10216365	1883	1883	1883	1883	2
587	20250331	095000	10212599	1883	1883	1883	1883	6
588	20250331	094900	10201301	1883	1883	1883	1883	0
589	20250331	094800	10201301	1883	1883	1883	1883	0
590	20250331	094700	10201301	1883	1883	1883	1883	0
591	20250331	094600	10201301	1883	1883	1883	1883	0
592	20250331	094500	10201301	1883	1883	1883	1883	0
593	20250331	094400	10201301	1883	1883	1883	1883	6
594	20250331	094300	10190003	1883	1883	1883	1883	0
595	20250331	094200	10190003	1883	1883	1883	1883	0
596	20250331	094100	10190003	1883	1883	1883	1883	0
597	20250331	094000	10190003	1883	1883	1883	1883	0
598	20250331	093900	10190003	1883	1883	1883	1883	0
599	20250331	093800	10190003	1883	1879	1883	1879	55
600	20250331	093700	10086473	1860	1868	1868	1860	288
601	20250331	093600	9549346	1884	1884	1884	1884	0
602	20250331	093500	9549346	1884	1884	1884	1884	29
603	20250331	093400	9494710	1885	1885	1885	1885	0
604	20250331	093300	9494710	1885	1868	1885	1868	2
605	20250331	093200	9490957	1867	1867	1867	1867	0
606	20250331	093100	9490957	1867	1867	1867	1867	0
607	20250331	093000	9490957	1867	1867	1867	1867	0
608	20250331	092900	9490957	1867	1867	1867	1867	3
609	20250331	092800	9485356	1886	1886	1886	1886	0
610	20250331	092700	9485356	1886	1886	1886	1886	0
611	20250331	092600	9485356	1886	1886	1886	1886	0
612	20250331	092500	9485356	1886	1886	1886	1886	0
613	20250331	092400	9485356	1886	1887	1887	1886	53
614	20250331	092300	9385347	1888	1888	1888	1888	0
615	20250331	092200	9385347	1888	1888	1888	1888	53
616	20250331	092100	9285283	1889	1889	1889	1889	0
617	20250331	092000	9285283	1889	1889	1889	1889	0
618	20250331	091900	9285283	1889	1889	1889	1889	0
619	20250331	091800	9285283	1889	1889	1889	1889	172
620	20250331	091700	8960375	1889	1889	1889	1889	1
621	20250331	091600	8958486	1892	1892	1892	1892	0
622	20250331	091500	8958486	1892	1892	1892	1892	0
623	20250331	091400	8958486	1892	1892	1892	1892	0
624	20250331	091300	8958486	1892	1892	1892	1892	0
625	20250331	091200	8958486	1892	1892	1892	1892	0
626	20250331	091100	8958486	1892	1892	1892	1892	0
627	20250331	091000	8958486	1892	1892	1892	1892	0
628	20250331	090900	8958486	1892	1892	1892	1892	8
629	20250331	090800	8943350	1891	1891	1892	1891	1680
630	20250331	090700	5766322	1892	1892	1892	1892	0
631	20250331	090600	5766322	1892	1862	1892	1861	241
632	20250331	090500	5317789	1860	1860	1860	1860	26
633	20250331	090400	5269429	1860	1860	1862	1860	1382
634	20250331	090300	2698706	1896	1896	1896	1896	0
635	20250331	090200	2698706	1896	1890	1896	1890	83
636	20250331	090100	2541632	1861	1861	1861	1861	10
637	20250331	090000	2523022	1897	1898	1898	1897	1330