KissMeData/225190/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	203300	522017159	1870	1870	1870	1870	16196
3	20250331	203200	522017159	1870	1870	1870	1870	0
4	20250331	203100	522017159	1870	1870	1870	1870	0
5	20250331	203000	522017159	1870	1870	1870	1870	0
6	20250331	202900	522017159	1870	1870	1870	1870	0
7	20250331	202800	522017159	1870	1870	1870	1870	0
8	20250331	202700	522017159	1870	1870	1870	1870	0
9	20250331	202600	522017159	1870	1870	1870	1870	0
10	20250331	202500	522017159	1870	1870	1870	1870	0
11	20250331	202400	522017159	1870	1870	1870	1870	0
12	20250331	202300	522017159	1870	1870	1870	1870	0
13	20250331	202200	522017159	1870	1870	1870	1870	0
14	20250331	202100	522017159	1870	1870	1870	1870	0
15	20250331	202000	522017159	1870	1870	1870	1870	0
16	20250331	201900	522017159	1870	1870	1870	1870	0
17	20250331	201800	522017159	1870	1870	1870	1870	0
18	20250331	201700	522017159	1870	1870	1870	1870	0
19	20250331	201600	522017159	1870	1870	1870	1870	0
20	20250331	201500	522017159	1870	1870	1870	1870	0
21	20250331	201400	522017159	1870	1870	1870	1870	0
22	20250331	201300	522017159	1870	1870	1870	1870	0
23	20250331	201200	522017159	1870	1870	1870	1870	0
24	20250331	201100	522017159	1870	1870	1870	1870	0
25	20250331	201000	522017159	1870	1870	1870	1870	0
26	20250331	200900	522017159	1870	1870	1870	1870	0
27	20250331	200800	522017159	1870	1870	1870	1870	0
28	20250331	200700	522017159	1870	1870	1870	1870	0
29	20250331	200600	522017159	1870	1870	1870	1870	0
30	20250331	200500	522017159	1870	1870	1870	1870	0
31	20250331	200400	522017159	1870	1870	1870	1870	0
32	20250331	200300	522017159	1870	1870	1870	1870	16196
33	20250331	200200	522017159	1870	1870	1870	1870	0
34	20250331	200100	522017159	1870	1870	1870	1870	0
35	20250331	200000	522017159	1870	1870	1870	1870	0
36	20250331	195900	522017159	1870	1870	1870	1870	0
37	20250331	195800	522017159	1870	1870	1870	1870	0
38	20250331	195700	522017159	1870	1870	1870	1870	0
39	20250331	195600	522017159	1870	1870	1870	1870	0
40	20250331	195500	522017159	1870	1870	1870	1870	0
41	20250331	195400	522017159	1870	1870	1870	1870	0
42	20250331	195300	522017159	1870	1870	1870	1870	0
43	20250331	195200	522017159	1870	1870	1870	1870	0
44	20250331	195100	522017159	1870	1870	1870	1870	0
45	20250331	195000	522017159	1870	1870	1870	1870	0
46	20250331	194900	522017159	1870	1870	1870	1870	0
47	20250331	194800	522017159	1870	1870	1870	1870	0
48	20250331	194700	522017159	1870	1870	1870	1870	0
49	20250331	194600	522017159	1870	1870	1870	1870	0
50	20250331	194500	522017159	1870	1870	1870	1870	0
51	20250331	194400	522017159	1870	1870	1870	1870	0
52	20250331	194300	522017159	1870	1870	1870	1870	0
53	20250331	194200	522017159	1870	1870	1870	1870	0
54	20250331	194100	522017159	1870	1870	1870	1870	0
55	20250331	194000	522017159	1870	1870	1870	1870	0
56	20250331	193900	522017159	1870	1870	1870	1870	0
57	20250331	193800	522017159	1870	1870	1870	1870	0
58	20250331	193700	522017159	1870	1870	1870	1870	0
59	20250331	193600	522017159	1870	1870	1870	1870	0
60	20250331	193500	522017159	1870	1870	1870	1870	0
61	20250331	193400	522017159	1870	1870	1870	1870	0
62	20250331	193300	522017159	1870	1870	1870	1870	16196
63	20250331	193200	522017159	1870	1870	1870	1870	0
64	20250331	193100	522017159	1870	1870	1870	1870	0
65	20250331	193000	522017159	1870	1870	1870	1870	0
66	20250331	192900	522017159	1870	1870	1870	1870	0
67	20250331	192800	522017159	1870	1870	1870	1870	0
68	20250331	192700	522017159	1870	1870	1870	1870	0
69	20250331	192600	522017159	1870	1870	1870	1870	0
70	20250331	192500	522017159	1870	1870	1870	1870	0
71	20250331	192400	522017159	1870	1870	1870	1870	0
72	20250331	192300	522017159	1870	1870	1870	1870	0
73	20250331	192200	522017159	1870	1870	1870	1870	0
74	20250331	192100	522017159	1870	1870	1870	1870	0
75	20250331	192000	522017159	1870	1870	1870	1870	0
76	20250331	191900	522017159	1870	1870	1870	1870	0
77	20250331	191800	522017159	1870	1870	1870	1870	0
78	20250331	191700	522017159	1870	1870	1870	1870	0
79	20250331	191600	522017159	1870	1870	1870	1870	0
80	20250331	191500	522017159	1870	1870	1870	1870	0
81	20250331	191400	522017159	1870	1870	1870	1870	0
82	20250331	191300	522017159	1870	1870	1870	1870	0
83	20250331	191200	522017159	1870	1870	1870	1870	0
84	20250331	191100	522017159	1870	1870	1870	1870	0
85	20250331	191000	522017159	1870	1870	1870	1870	0
86	20250331	190900	522017159	1870	1870	1870	1870	0
87	20250331	190800	522017159	1870	1870	1870	1870	0
88	20250331	190700	522017159	1870	1870	1870	1870	0
89	20250331	190600	522017159	1870	1870	1870	1870	0
90	20250331	190500	522017159	1870	1870	1870	1870	0
91	20250331	190400	522017159	1870	1870	1870	1870	0
92	20250331	190300	522017159	1870	1870	1870	1870	16196
93	20250331	190200	522017159	1870	1870	1870	1870	0
94	20250331	190100	522017159	1870	1870	1870	1870	0
95	20250331	190000	522017159	1870	1870	1870	1870	0
96	20250331	185900	522017159	1870	1870	1870	1870	0
97	20250331	185800	522017159	1870	1870	1870	1870	0
98	20250331	185700	522017159	1870	1870	1870	1870	0
99	20250331	185600	522017159	1870	1870	1870	1870	0
100	20250331	185500	522017159	1870	1870	1870	1870	0
101	20250331	185400	522017159	1870	1870	1870	1870	0
102	20250331	185300	522017159	1870	1870	1870	1870	0
103	20250331	185200	522017159	1870	1870	1870	1870	0
104	20250331	185100	522017159	1870	1870	1870	1870	0
105	20250331	185000	522017159	1870	1870	1870	1870	0
106	20250331	184900	522017159	1870	1870	1870	1870	0
107	20250331	184800	522017159	1870	1870	1870	1870	0
108	20250331	184700	522017159	1870	1870	1870	1870	0
109	20250331	184600	522017159	1870	1870	1870	1870	0
110	20250331	184500	522017159	1870	1870	1870	1870	0
111	20250331	184400	522017159	1870	1870	1870	1870	0
112	20250331	184300	522017159	1870	1870	1870	1870	0
113	20250331	184200	522017159	1870	1870	1870	1870	0
114	20250331	184100	522017159	1870	1870	1870	1870	0
115	20250331	184000	522017159	1870	1870	1870	1870	0
116	20250331	183900	522017159	1870	1870	1870	1870	0
117	20250331	183800	522017159	1870	1870	1870	1870	0
118	20250331	183700	522017159	1870	1870	1870	1870	0
119	20250331	183600	522017159	1870	1870	1870	1870	0
120	20250331	183500	522017159	1870	1870	1870	1870	0
121	20250331	183400	522017159	1870	1870	1870	1870	0
122	20250331	183300	522017159	1870	1870	1870	1870	16196
123	20250331	183200	522017159	1870	1870	1870	1870	0
124	20250331	183100	522017159	1870	1870	1870	1870	0
125	20250331	183000	522017159	1870	1870	1870	1870	0
126	20250331	182900	522017159	1870	1870	1870	1870	0
127	20250331	182800	522017159	1870	1870	1870	1870	0
128	20250331	182700	522017159	1870	1870	1870	1870	0
129	20250331	182600	522017159	1870	1870	1870	1870	0
130	20250331	182500	522017159	1870	1870	1870	1870	0
131	20250331	182400	522017159	1870	1870	1870	1870	0
132	20250331	182300	522017159	1870	1870	1870	1870	0
133	20250331	182200	522017159	1870	1870	1870	1870	0
134	20250331	182100	522017159	1870	1870	1870	1870	0
135	20250331	182000	522017159	1870	1870	1870	1870	0
136	20250331	181900	522017159	1870	1870	1870	1870	0
137	20250331	181800	522017159	1870	1870	1870	1870	0
138	20250331	181700	522017159	1870	1870	1870	1870	0
139	20250331	181600	522017159	1870	1870	1870	1870	0
140	20250331	181500	522017159	1870	1870	1870	1870	0
141	20250331	181400	522017159	1870	1870	1870	1870	0
142	20250331	181300	522017159	1870	1870	1870	1870	0
143	20250331	181200	522017159	1870	1870	1870	1870	0
144	20250331	181100	522017159	1870	1870	1870	1870	0
145	20250331	181000	522017159	1870	1870	1870	1870	0
146	20250331	180900	522017159	1870	1870	1870	1870	0
147	20250331	180800	522017159	1870	1870	1870	1870	0
148	20250331	180700	522017159	1870	1870	1870	1870	0
149	20250331	180600	522017159	1870	1870	1870	1870	0
150	20250331	180500	522017159	1870	1870	1870	1870	0
151	20250331	180400	522017159	1870	1870	1870	1870	0
152	20250331	180300	522017159	1870	1870	1870	1870	16196
153	20250331	180200	522017159	1870	1870	1870	1870	0
154	20250331	180100	522017159	1870	1870	1870	1870	0
155	20250331	180000	522017159	1870	1870	1870	1870	0
156	20250331	175900	522017159	1870	1870	1870	1870	0
157	20250331	175800	522017159	1870	1870	1870	1870	0
158	20250331	175700	522017159	1870	1870	1870	1870	0
159	20250331	175600	522017159	1870	1870	1870	1870	0
160	20250331	175500	522017159	1870	1870	1870	1870	0
161	20250331	175400	522017159	1870	1870	1870	1870	0
162	20250331	175300	522017159	1870	1870	1870	1870	0
163	20250331	175200	522017159	1870	1870	1870	1870	0
164	20250331	175100	522017159	1870	1870	1870	1870	0
165	20250331	175000	522017159	1870	1870	1870	1870	0
166	20250331	174900	522017159	1870	1870	1870	1870	0
167	20250331	174800	522017159	1870	1870	1870	1870	0
168	20250331	174700	522017159	1870	1870	1870	1870	0
169	20250331	174600	522017159	1870	1870	1870	1870	0
170	20250331	174500	522017159	1870	1870	1870	1870	0
171	20250331	174400	522017159	1870	1870	1870	1870	0
172	20250331	174300	522017159	1870	1870	1870	1870	0
173	20250331	174200	522017159	1870	1870	1870	1870	0
174	20250331	174100	522017159	1870	1870	1870	1870	0
175	20250331	174000	522017159	1870	1870	1870	1870	0
176	20250331	173900	522017159	1870	1870	1870	1870	0
177	20250331	173800	522017159	1870	1870	1870	1870	0
178	20250331	173700	522017159	1870	1870	1870	1870	0
179	20250331	173600	522017159	1870	1870	1870	1870	0
180	20250331	173500	522017159	1870	1870	1870	1870	0
181	20250331	173400	522017159	1870	1870	1870	1870	0
182	20250331	173300	522017159	1870	1870	1870	1870	16196
183	20250331	173200	522017159	1870	1870	1870	1870	0
184	20250331	173100	522017159	1870	1870	1870	1870	0
185	20250331	173000	522017159	1870	1870	1870	1870	0
186	20250331	172900	522017159	1870	1870	1870	1870	0
187	20250331	172800	522017159	1870	1870	1870	1870	0
188	20250331	172700	522017159	1870	1870	1870	1870	0
189	20250331	172600	522017159	1870	1870	1870	1870	0
190	20250331	172500	522017159	1870	1870	1870	1870	0
191	20250331	172400	522017159	1870	1870	1870	1870	0
192	20250331	172300	522017159	1870	1870	1870	1870	0
193	20250331	172200	522017159	1870	1870	1870	1870	0
194	20250331	172100	522017159	1870	1870	1870	1870	0
195	20250331	172000	522017159	1870	1870	1870	1870	0
196	20250331	171900	522017159	1870	1870	1870	1870	0
197	20250331	171800	522017159	1870	1870	1870	1870	0
198	20250331	171700	522017159	1870	1870	1870	1870	0
199	20250331	171600	522017159	1870	1870	1870	1870	0
200	20250331	171500	522017159	1870	1870	1870	1870	0
201	20250331	171400	522017159	1870	1870	1870	1870	0
202	20250331	171300	522017159	1870	1870	1870	1870	0
203	20250331	171200	522017159	1870	1870	1870	1870	0
204	20250331	171100	522017159	1870	1870	1870	1870	0
205	20250331	171000	522017159	1870	1870	1870	1870	0
206	20250331	170900	522017159	1870	1870	1870	1870	0
207	20250331	170800	522017159	1870	1870	1870	1870	0
208	20250331	170700	522017159	1870	1870	1870	1870	0
209	20250331	170600	522017159	1870	1870	1870	1870	0
210	20250331	170500	522017159	1870	1870	1870	1870	0
211	20250331	170400	522017159	1870	1870	1870	1870	0
212	20250331	170300	522017159	1870	1870	1870	1870	16196
213	20250331	170200	522017159	1870	1870	1870	1870	0
214	20250331	170100	522017159	1870	1870	1870	1870	0
215	20250331	170000	522017159	1870	1870	1870	1870	0
216	20250331	165900	522017159	1870	1870	1870	1870	0
217	20250331	165800	522017159	1870	1870	1870	1870	0
218	20250331	165700	522017159	1870	1870	1870	1870	0
219	20250331	165600	522017159	1870	1870	1870	1870	0
220	20250331	165500	522017159	1870	1870	1870	1870	0
221	20250331	165400	522017159	1870	1870	1870	1870	0
222	20250331	165300	522017159	1870	1870	1870	1870	0
223	20250331	165200	522017159	1870	1870	1870	1870	0
224	20250331	165100	522017159	1870	1870	1870	1870	0
225	20250331	165000	522017159	1870	1870	1870	1870	0
226	20250331	164900	522017159	1870	1870	1870	1870	0
227	20250331	164800	522017159	1870	1870	1870	1870	0
228	20250331	164700	522017159	1870	1870	1870	1870	0
229	20250331	164600	522017159	1870	1870	1870	1870	0
230	20250331	164500	522017159	1870	1870	1870	1870	0
231	20250331	164400	522017159	1870	1870	1870	1870	0
232	20250331	164300	522017159	1870	1870	1870	1870	0
233	20250331	164200	522017159	1870	1870	1870	1870	0
234	20250331	164100	522017159	1870	1870	1870	1870	0
235	20250331	164000	522017159	1870	1870	1870	1870	0
236	20250331	163900	522017159	1870	1870	1870	1870	0
237	20250331	163800	522017159	1870	1870	1870	1870	0
238	20250331	163700	522017159	1870	1870	1870	1870	0
239	20250331	163600	522017159	1870	1870	1870	1870	0
240	20250331	163500	522017159	1870	1870	1870	1870	0
241	20250331	163400	522017159	1870	1870	1870	1870	0
242	20250331	163300	522017159	1870	1870	1870	1870	16196
243	20250331	163200	522017159	1870	1870	1870	1870	0
244	20250331	163100	522017159	1870	1870	1870	1870	0
245	20250331	163000	522017159	1870	1870	1870	1870	0
246	20250331	162900	522017159	1870	1870	1870	1870	0
247	20250331	162800	522017159	1870	1870	1870	1870	0
248	20250331	162700	522017159	1870	1870	1870	1870	0
249	20250331	162600	522017159	1870	1870	1870	1870	0
250	20250331	162500	522017159	1870	1870	1870	1870	0
251	20250331	162400	522017159	1870	1870	1870	1870	0
252	20250331	162300	522017159	1870	1870	1870	1870	0
253	20250331	162200	522017159	1870	1870	1870	1870	0
254	20250331	162100	522017159	1870	1870	1870	1870	0
255	20250331	162000	522017159	1870	1870	1870	1870	0
256	20250331	161900	522017159	1870	1870	1870	1870	0
257	20250331	161800	522017159	1870	1870	1870	1870	0
258	20250331	161700	522017159	1870	1870	1870	1870	0
259	20250331	161600	522017159	1870	1870	1870	1870	0
260	20250331	161500	522017159	1870	1870	1870	1870	0
261	20250331	161400	522017159	1870	1870	1870	1870	0
262	20250331	161300	522017159	1870	1870	1870	1870	0
263	20250331	161200	522017159	1870	1870	1870	1870	0
264	20250331	161100	522017159	1870	1870	1870	1870	0
265	20250331	161000	522017159	1870	1870	1870	1870	0
266	20250331	160900	522017159	1870	1870	1870	1870	0
267	20250331	160800	522017159	1870	1870	1870	1870	0
268	20250331	160700	522017159	1870	1870	1870	1870	0
269	20250331	160600	522017159	1870	1870	1870	1870	0
270	20250331	160500	522017159	1870	1870	1870	1870	0
271	20250331	160400	522017159	1870	1870	1870	1870	0
272	20250331	160300	522017159	1870	1870	1870	1870	16196
273	20250331	160200	522017159	1870	1870	1870	1870	0
274	20250331	160100	522017159	1870	1870	1870	1870	0
275	20250331	160000	522017159	1870	1870	1870	1870	0
276	20250331	155900	522017159	1870	1870	1870	1870	0
277	20250331	155800	522017159	1870	1870	1870	1870	0
278	20250331	155700	522017159	1870	1870	1870	1870	0
279	20250331	155600	522017159	1870	1870	1870	1870	0
280	20250331	155500	522017159	1870	1870	1870	1870	0
281	20250331	155400	522017159	1870	1870	1870	1870	0
282	20250331	155300	522017159	1870	1870	1870	1870	0
283	20250331	155200	522017159	1870	1870	1870	1870	0
284	20250331	155100	522017159	1870	1870	1870	1870	0
285	20250331	155000	522017159	1870	1870	1870	1870	0
286	20250331	154900	522017159	1870	1870	1870	1870	0
287	20250331	154800	522017159	1870	1870	1870	1870	0
288	20250331	154700	522017159	1870	1870	1870	1870	0
289	20250331	154600	522017159	1870	1870	1870	1870	0
290	20250331	154500	522017159	1870	1870	1870	1870	0
291	20250331	154400	522017159	1870	1870	1870	1870	0
292	20250331	154300	522017159	1870	1870	1870	1870	0
293	20250331	154200	522017159	1870	1870	1870	1870	0
294	20250331	154100	522017159	1870	1870	1870	1870	0
295	20250331	154000	522017159	1870	1870	1870	1870	0
296	20250331	153900	522017159	1870	1870	1870	1870	0
297	20250331	153800	522017159	1870	1870	1870	1870	0
298	20250331	153700	522017159	1870	1870	1870	1870	0
299	20250331	153600	522017159	1870	1870	1870	1870	0
300	20250331	153500	522017159	1870	1870	1870	1870	0
301	20250331	153400	522017159	1870	1870	1870	1870	0
302	20250331	153300	522017159	1870	1870	1870	1870	16196
303	20250331	153200	522017159	1870	1870	1870	1870	0
304	20250331	153100	522017159	1870	1870	1870	1870	0
305	20250331	153000	522017159	1870	1870	1870	1870	16196
306	20250331	152900	491730639	1861	1861	1861	1861	0
307	20250331	152800	491730639	1861	1861	1861	1861	0
308	20250331	152700	491730639	1861	1861	1861	1861	0
309	20250331	152600	491730639	1861	1861	1861	1861	0
310	20250331	152500	491730639	1861	1861	1861	1861	0
311	20250331	152400	491730639	1861	1861	1861	1861	0
312	20250331	152300	491730639	1861	1861	1861	1861	0
313	20250331	152200	491730639	1861	1861	1861	1861	0
314	20250331	152100	491730639	1861	1861	1861	1861	0
315	20250331	152000	491730639	1861	1861	1861	1861	0
316	20250331	151900	491730639	1861	1861	1861	1861	269
317	20250331	151800	491230030	1862	1862	1862	1860	3554
318	20250331	151700	484613298	1862	1860	1862	1856	2146
319	20250331	151600	480624528	1857	1857	1857	1857	0
320	20250331	151500	480624528	1857	1857	1857	1857	50
321	20250331	151400	480531678	1857	1858	1859	1857	398
322	20250331	151300	479791970	1859	1854	1859	1854	122
323	20250331	151200	479565716	1856	1855	1856	1855	240
324	20250331	151100	479120295	1856	1853	1856	1852	683
325	20250331	151000	477854834	1850	1850	1850	1850	1091
326	20250331	150900	475836484	1850	1853	1853	1848	1236
327	20250331	150800	473551030	1849	1850	1853	1849	4512
328	20250331	150700	465204034	1850	1853	1853	1850	501
329	20250331	150600	464275756	1856	1853	1856	1853	28
330	20250331	150500	464223842	1856	1856	1856	1853	26
331	20250331	150400	464175619	1853	1853	1856	1853	320
332	20250331	150300	463582629	1856	1856	1856	1856	792
333	20250331	150200	462112677	1856	1856	1856	1856	1353
334	20250331	150100	459601509	1857	1857	1857	1857	1
335	20250331	150000	459599652	1854	1854	1854	1854	719
336	20250331	145900	458266626	1856	1856	1856	1856	6
337	20250331	145800	458255490	1856	1856	1856	1856	0
338	20250331	145700	458255490	1856	1857	1857	1856	283
339	20250331	145600	457729960	1860	1859	1860	1859	3
340	20250331	145500	457724382	1854	1854	1854	1854	0
341	20250331	145400	457724382	1854	1859	1860	1854	409
342	20250331	145300	456965659	1856	1856	1856	1856	0
343	20250331	145200	456965659	1856	1859	1859	1856	2501
344	20250331	145100	452316303	1857	1858	1858	1857	341
345	20250331	145000	451682726	1861	1861	1861	1861	1
346	20250331	144900	451680865	1861	1861	1861	1854	5
347	20250331	144800	451671567	1853	1860	1860	1853	733
348	20250331	144700	450310868	1860	1860	1860	1860	2000
349	20250331	144600	446590868	1860	1860	1860	1860	0
350	20250331	144500	446590868	1860	1850	1860	1850	41
351	20250331	144400	446514998	1850	1853	1862	1848	2581
352	20250331	144300	441737976	1863	1863	1863	1863	0
353	20250331	144200	441737976	1863	1863	1863	1854	542
354	20250331	144100	440730328	1863	1861	1863	1859	330
355	20250331	144000	440116183	1861	1853	1861	1853	2141
356	20250331	143900	436148822	1853	1853	1853	1853	693
357	20250331	143800	434864693	1853	1853	1854	1853	184
358	20250331	143700	434523737	1862	1862	1862	1862	7
359	20250331	143600	434510703	1863	1863	1863	1853	453
360	20250331	143500	433667054	1853	1853	1865	1853	58
361	20250331	143400	433559451	1853	1865	1865	1853	28
362	20250331	143300	433507423	1865	1865	1865	1853	31
363	20250331	143200	433449800	1853	1865	1865	1853	28
364	20250331	143100	433397772	1865	1865	1865	1853	27
365	20250331	143000	433347597	1865	1865	1865	1853	23
366	20250331	142900	433304834	1865	1853	1865	1853	184
367	20250331	142800	432962663	1860	1853	1860	1853	22
368	20250331	142700	432921813	1860	1854	1860	1854	122
369	20250331	142600	432695553	1860	1854	1860	1854	25
370	20250331	142500	432649119	1854	1856	1856	1854	374
371	20250331	142400	431955004	1860	1855	1860	1854	132
372	20250331	142300	431710170	1855	1855	1855	1855	0
373	20250331	142200	431710170	1855	1855	1855	1855	5
374	20250331	142100	431700895	1860	1860	1860	1855	1812
375	20250331	142000	428339139	1860	1856	1860	1855	37
376	20250331	141900	428270464	1855	1857	1860	1855	82
377	20250331	141800	428118324	1860	1860	1860	1858	1209
378	20250331	141700	425871982	1860	1860	1869	1859	2662
379	20250331	141600	420922244	1869	1869	1869	1869	338
380	20250331	141500	420290522	1869	1860	1869	1860	55
381	20250331	141400	420188213	1869	1869	1869	1860	14
382	20250331	141300	420162081	1869	1860	1869	1860	489
383	20250331	141200	419248212	1869	1869	1869	1860	13
384	20250331	141100	419223942	1869	1868	1869	1868	379
385	20250331	141000	418515668	1868	1868	1868	1868	12
386	20250331	140900	418493252	1868	1868	1868	1868	536
387	20250331	140800	417492004	1861	1861	1861	1861	0
388	20250331	140700	417492004	1861	1864	1870	1861	664
389	20250331	140600	416253854	1863	1863	1863	1863	110
390	20250331	140500	416048924	1864	1864	1864	1864	0
391	20250331	140400	416048924	1864	1860	1864	1860	5005
392	20250331	140300	406739605	1864	1864	1864	1864	3
393	20250331	140200	406734013	1864	1864	1864	1864	1177
394	20250331	140100	404540085	1864	1860	1864	1860	1059
395	20250331	140000	402568369	1860	1860	1860	1860	45
396	20250331	135900	402484669	1865	1864	1865	1864	309
397	20250331	135800	401908385	1860	1861	1861	1860	253
398	20250331	135700	401437705	1865	1865	1865	1865	0
399	20250331	135600	401437705	1865	1865	1865	1863	500
400	20250331	135500	400505265	1869	1869	1869	1869	300
401	20250331	135400	399944565	1869	1869	1869	1869	0
402	20250331	135300	399944565	1869	1869	1869	1869	294
403	20250331	135200	399395079	1865	1865	1865	1865	260
404	20250331	135100	398910179	1866	1866	1866	1866	461
405	20250331	135000	398049953	1866	1866	1866	1866	0
406	20250331	134900	398049953	1866	1865	1866	1860	448
407	20250331	134800	397214028	1865	1865	1865	1865	134
408	20250331	134700	396964118	1865	1865	1865	1865	329
409	20250331	134600	396350533	1860	1865	1865	1860	200
410	20250331	134500	395978528	1865	1865	1865	1865	0
411	20250331	134400	395978528	1865	1865	1865	1865	372
412	20250331	134300	395284748	1864	1864	1864	1864	224
413	20250331	134200	394867212	1860	1864	1864	1860	943
414	20250331	134100	393112132	1864	1864	1864	1864	0
415	20250331	134000	393112132	1864	1864	1864	1864	1
416	20250331	133900	393110268	1860	1864	1865	1860	1347
417	20250331	133800	390601184	1863	1863	1863	1862	670
418	20250331	133700	389353024	1863	1863	1863	1863	0
419	20250331	133600	389353024	1863	1863	1863	1863	804
420	20250331	133500	387855172	1863	1862	1863	1862	4
421	20250331	133400	387847723	1859	1859	1859	1859	0
422	20250331	133300	387847723	1859	1859	1859	1859	106
423	20250331	133200	387650669	1863	1861	1863	1861	2
424	20250331	133100	387646945	1861	1861	1861	1861	456
425	20250331	133000	386798329	1860	1860	1860	1860	250
426	20250331	132900	386333329	1859	1859	1859	1859	0
427	20250331	132800	386333329	1859	1855	1859	1855	1895
428	20250331	132700	382813055	1859	1859	1859	1859	418
429	20250331	132600	382035993	1857	1857	1857	1857	0
430	20250331	132500	382035993	1857	1857	1857	1857	0
431	20250331	132400	382035993	1857	1857	1857	1857	200
432	20250331	132300	381664593	1859	1859	1859	1859	375
433	20250331	132200	380967468	1859	1859	1859	1859	387
434	20250331	132100	380248035	1857	1859	1859	1857	271
435	20250331	132000	379744783	1860	1860	1860	1860	629
436	20250331	131900	378574843	1861	1861	1861	1861	1
437	20250331	131800	378572982	1860	1861	1861	1860	842
438	20250331	131700	377006120	1861	1861	1861	1861	1
439	20250331	131600	377004259	1862	1862	1862	1862	0
440	20250331	131500	377004259	1862	1862	1862	1862	202
441	20250331	131400	376628135	1862	1862	1862	1862	284
442	20250331	131300	376099327	1862	1861	1862	1860	103
443	20250331	131200	375907643	1857	1857	1857	1857	5
444	20250331	131100	375898358	1861	1861	1861	1861	0
445	20250331	131000	375898358	1861	1861	1861	1851	285
446	20250331	130900	375369987	1850	1850	1850	1850	0
447	20250331	130800	375369987	1850	1851	1851	1850	1000
448	20250331	130700	373519821	1851	1852	1852	1851	1170
449	20250331	130600	371353793	1851	1851	1851	1851	0
450	20250331	130500	371353793	1851	1851	1851	1851	9
451	20250331	130400	371337134	1851	1851	1851	1851	1
452	20250331	130300	371335283	1850	1850	1850	1850	181
453	20250331	130200	371000433	1850	1850	1850	1850	100
454	20250331	130100	370815433	1863	1852	1863	1850	1476
455	20250331	130000	368083641	1852	1861	1861	1850	1793
456	20250331	125900	364758226	1863	1863	1863	1863	3209
457	20250331	125800	358779859	1863	1864	1864	1858	1445
458	20250331	125700	356091717	1864	1865	1865	1864	277
459	20250331	125600	355575345	1866	1866	1866	1866	35
460	20250331	125500	355510035	1867	1871	1871	1867	553
461	20250331	125400	354476695	1876	1870	1877	1869	12661
462	20250331	125300	330800628	1876	1877	1878	1870	1265
463	20250331	125200	328433165	1871	1870	1878	1870	2491
464	20250331	125100	323774197	1870	1877	1877	1870	2553
465	20250331	125000	319000059	1878	1871	1879	1870	702
466	20250331	124900	317687047	1870	1870	1870	1870	0
467	20250331	124800	317687047	1870	1870	1870	1870	900
468	20250331	124700	316004047	1870	1875	1880	1870	4672
469	20250331	124600	307257472	1875	1875	1875	1875	1
470	20250331	124500	307255597	1875	1875	1875	1875	0
471	20250331	124400	307255597	1875	1875	1875	1875	14
472	20250331	124300	307229347	1880	1880	1880	1880	0
473	20250331	124200	307229347	1880	1879	1880	1879	3
474	20250331	124100	307223708	1880	1877	1880	1876	28
475	20250331	124000	307171163	1878	1878	1878	1878	295
476	20250331	123900	306617153	1880	1880	1880	1880	1
477	20250331	123800	306615273	1879	1879	1879	1879	160
478	20250331	123700	306314633	1879	1879	1879	1879	0
479	20250331	123600	306314633	1879	1879	1879	1879	0
480	20250331	123500	306314633	1879	1880	1880	1879	210
481	20250331	123400	305920033	1882	1882	1882	1882	4
482	20250331	123300	305912505	1882	1882	1882	1882	0
483	20250331	123200	305912505	1882	1882	1882	1882	0
484	20250331	123100	305912505	1882	1882	1882	1882	0
485	20250331	123000	305912505	1882	1882	1882	1882	0
486	20250331	122900	305912505	1882	1882	1882	1882	0
487	20250331	122800	305912505	1882	1883	1883	1880	12
488	20250331	122700	305889931	1883	1882	1883	1882	2
489	20250331	122600	305886166	1881	1881	1881	1881	795
490	20250331	122500	304390771	1881	1884	1884	1881	6
491	20250331	122400	304379475	1884	1884	1884	1884	0
492	20250331	122300	304379475	1884	1884	1884	1884	0
493	20250331	122200	304379475	1884	1884	1884	1884	1
494	20250331	122100	304377591	1872	1885	1885	1872	2367
495	20250331	122000	299932689	1873	1873	1873	1873	0
496	20250331	121900	299932689	1873	1873	1873	1873	0
497	20250331	121800	299932689	1873	1873	1873	1873	151
498	20250331	121700	299649866	1887	1879	1887	1873	958
499	20250331	121600	297854428	1880	1881	1881	1880	2
500	20250331	121500	297850667	1889	1889	1889	1880	569
501	20250331	121400	296779129	1890	1890	1890	1890	1
502	20250331	121300	296777239	1881	1882	1882	1881	42
503	20250331	121200	296698227	1882	1882	1882	1882	0
504	20250331	121100	296698227	1882	1889	1889	1882	304
505	20250331	121000	296123978	1889	1889	1889	1889	1
506	20250331	120900	296122089	1889	1889	1889	1889	12
507	20250331	120800	296099421	1889	1888	1889	1888	3
508	20250331	120700	296093756	1889	1889	1889	1889	0
509	20250331	120600	296093756	1889	1889	1889	1889	0
510	20250331	120500	296093756	1889	1888	1889	1881	286
511	20250331	120400	295553815	1881	1881	1881	1881	7
512	20250331	120300	295540648	1887	1877	1887	1876	266
513	20250331	120200	295041357	1879	1879	1879	1879	11
514	20250331	120100	295020688	1888	1888	1888	1888	0
515	20250331	120000	295020688	1888	1888	1888	1888	0
516	20250331	115900	295020688	1888	1888	1888	1888	0
517	20250331	115800	295020688	1888	1888	1888	1888	0
518	20250331	115700	295020688	1888	1888	1888	1888	0
519	20250331	115600	295020688	1888	1888	1888	1888	51
520	20250331	115500	294924400	1888	1888	1888	1880	686
521	20250331	115400	293632268	1876	1876	1876	1876	63
522	20250331	115300	293514080	1876	1876	1876	1876	2
523	20250331	115200	293510328	1876	1876	1876	1876	1
524	20250331	115100	293508452	1877	1877	1877	1877	119
525	20250331	115000	293285089	1876	1876	1876	1876	2962
526	20250331	114900	287728377	1872	1872	1872	1872	21
527	20250331	114800	287689065	1872	1872	1872	1872	0
528	20250331	114700	287689065	1872	1873	1873	1872	200
529	20250331	114600	287314656	1872	1876	1876	1872	1001
530	20250331	114500	285436784	1876	1876	1876	1876	1
531	20250331	114400	285434908	1876	1876	1876	1876	2
532	20250331	114300	285431156	1876	1876	1876	1876	3
533	20250331	114200	285425528	1876	1875	1876	1875	276
534	20250331	114100	284907983	1875	1875	1875	1875	23
535	20250331	114000	284864858	1871	1871	1871	1871	0
536	20250331	113900	284864858	1871	1871	1871	1870	1510
537	20250331	113800	282040632	1871	1872	1872	1871	957
538	20250331	113700	280249685	1875	1875	1875	1875	0
539	20250331	113600	280249685	1875	1875	1875	1875	0
540	20250331	113500	280249685	1875	1875	1875	1875	6
541	20250331	113400	280238435	1875	1875	1875	1875	0
542	20250331	113300	280238435	1875	1875	1875	1875	0
543	20250331	113200	280238435	1875	1875	1875	1875	1
544	20250331	113100	280236560	1876	1876	1876	1876	0
545	20250331	113000	280236560	1876	1876	1876	1876	0
546	20250331	112900	280236560	1876	1876	1876	1876	1
547	20250331	112800	280234684	1875	1875	1875	1875	0
548	20250331	112700	280234684	1875	1875	1875	1875	0
549	20250331	112600	280234684	1875	1876	1876	1870	1502
550	20250331	112500	277425913	1870	1871	1871	1870	2425
551	20250331	112400	272890601	1871	1871	1871	1871	2000
552	20250331	112300	269148601	1876	1876	1876	1876	373
553	20250331	112200	268448853	1870	1870	1870	1870	80
554	20250331	112100	268299253	1876	1876	1876	1876	50
555	20250331	112000	268205453	1876	1875	1876	1871	2480
556	20250331	111900	263563919	1876	1876	1876	1876	1
557	20250331	111800	263562043	1877	1877	1877	1877	0
558	20250331	111700	263562043	1877	1878	1878	1877	529
559	20250331	111600	262568582	1878	1879	1879	1878	2664
560	20250331	111500	257562927	1879	1879	1879	1879	0
561	20250331	111400	257562927	1879	1879	1879	1879	0
562	20250331	111300	257562927	1879	1880	1880	1879	362
563	20250331	111200	256882368	1888	1888	1888	1888	1
564	20250331	111100	256880480	1878	1878	1878	1878	0
565	20250331	111000	256880480	1878	1878	1878	1878	0
566	20250331	110900	256880480	1878	1878	1878	1878	1
567	20250331	110800	256878602	1890	1880	1891	1871	7037
568	20250331	110700	243695827	1882	1882	1882	1882	627
569	20250331	110600	242515813	1894	1894	1894	1893	704
570	20250331	110500	241182578	1887	1879	1887	1879	750
571	20250331	110400	239769934	1885	1885	1885	1885	10
572	20250331	110300	239751084	1880	1880	1880	1880	0
573	20250331	110200	239751084	1880	1880	1880	1880	0
574	20250331	110100	239751084	1880	1880	1880	1880	502
575	20250331	110000	238807324	1881	1881	1881	1881	310
576	20250331	105900	238224214	1881	1881	1881	1881	0
577	20250331	105800	238224214	1881	1882	1882	1881	766
578	20250331	105700	236782804	1882	1882	1882	1882	0
579	20250331	105600	236782804	1882	1884	1884	1882	583
580	20250331	105500	235684595	1884	1884	1884	1884	3
581	20250331	105400	235678943	1884	1880	1884	1878	18
582	20250331	105300	235645130	1878	1886	1886	1878	2
583	20250331	105200	235641366	1880	1880	1880	1880	307
584	20250331	105100	235064206	1886	1886	1886	1886	1
585	20250331	105000	235062320	1886	1885	1886	1885	437
586	20250331	104900	234238458	1886	1886	1886	1886	0
587	20250331	104800	234238458	1886	1886	1886	1886	0
588	20250331	104700	234238458	1886	1886	1886	1886	0
589	20250331	104600	234238458	1886	1886	1886	1886	30
590	20250331	104500	234181878	1886	1886	1886	1886	30
591	20250331	104400	234125298	1886	1886	1886	1886	0
592	20250331	104300	234125298	1886	1886	1886	1886	0
593	20250331	104200	234125298	1886	1886	1886	1886	0
594	20250331	104100	234125298	1886	1886	1886	1886	257
595	20250331	104000	233640596	1886	1886	1886	1886	1
596	20250331	103900	233638710	1874	1874	1874	1874	0
597	20250331	103800	233638710	1874	1874	1874	1874	6491
598	20250331	103700	221474576	1874	1874	1874	1874	9
599	20250331	103600	221457710	1875	1880	1880	1875	2000
600	20250331	103500	217704985	1880	1898	1898	1880	8930
601	20250331	103400	200848262	1898	1898	1898	1898	13
602	20250331	103300	200823588	1898	1898	1898	1898	1
603	20250331	103200	200821690	1898	1898	1898	1898	5
604	20250331	103100	200812200	1898	1898	1898	1898	862
605	20250331	103000	199176124	1893	1897	1898	1893	3123
606	20250331	102900	193261478	1897	1897	1897	1897	508
607	20250331	102800	192297802	1898	1898	1898	1898	0
608	20250331	102700	192297802	1898	1898	1898	1898	263
609	20250331	102600	191798628	1898	1898	1898	1898	0
610	20250331	102500	191798628	1898	1898	1898	1893	503
611	20250331	102400	190843969	1898	1898	1898	1898	20
612	20250331	102300	190806009	1898	1898	1898	1898	0
613	20250331	102200	190806009	1898	1894	1898	1894	410
614	20250331	102100	190028629	1898	1898	1898	1898	267
615	20250331	102000	189521863	1898	1899	1899	1893	11
616	20250331	101900	189501005	1899	1895	1899	1895	4105
617	20250331	101800	181719431	1895	1888	1895	1888	299
618	20250331	101700	181154246	1888	1885	1889	1885	2295
619	20250331	101600	176825085	1884	1882	1884	1882	1383
620	20250331	101500	174221377	1881	1881	1881	1881	0
621	20250331	101400	174221377	1881	1881	1881	1881	162
622	20250331	101300	173916655	1881	1881	1881	1881	97
623	20250331	101200	173734198	1881	1879	1881	1876	1829
624	20250331	101100	170300823	1880	1880	1880	1880	0
625	20250331	101000	170300823	1880	1874	1881	1873	502
626	20250331	100900	169360561	1881	1880	1881	1880	522
627	20250331	100800	168378681	1881	1881	1881	1881	301
628	20250331	100700	167812500	1881	1881	1881	1881	532
629	20250331	100600	166811808	1881	1879	1881	1879	1935
630	20250331	100500	163174227	1880	1880	1880	1880	1
631	20250331	100400	163172347	1880	1875	1880	1875	86
632	20250331	100300	163010697	1875	1875	1875	1871	365
633	20250331	100200	162326422	1875	1875	1875	1875	442
634	20250331	100100	161497672	1875	1875	1875	1875	401
635	20250331	100000	160745797	1875	1875	1875	1875	513
636	20250331	095900	159783922	1875	1875	1875	1875	9
637	20250331	095800	159767047	1880	1871	1880	1871	496
638	20250331	095700	158834997	1871	1871	1871	1871	148
639	20250331	095600	158558089	1871	1871	1871	1871	448
640	20250331	095500	157719881	1871	1871	1872	1867	532
641	20250331	095400	156724299	1871	1869	1871	1869	1508
642	20250331	095300	153905099	1869	1869	1869	1869	348
643	20250331	095200	153254687	1870	1868	1870	1866	1363
644	20250331	095100	150708561	1868	1868	1868	1868	29
645	20250331	095000	150654389	1868	1865	1868	1865	104
646	20250331	094900	150460199	1865	1862	1865	1862	199
647	20250331	094800	150089559	1859	1859	1859	1859	1
648	20250331	094700	150087700	1862	1858	1862	1858	819
649	20250331	094600	148565485	1858	1858	1858	1858	68
650	20250331	094500	148439141	1858	1860	1860	1858	531
651	20250331	094400	147451666	1860	1860	1860	1860	17
652	20250331	094300	147420046	1860	1860	1860	1860	22
653	20250331	094200	147379126	1860	1856	1860	1856	261
654	20250331	094100	146894677	1856	1855	1856	1855	84
655	20250331	094000	146738823	1855	1845	1855	1845	488
656	20250331	093900	145835438	1845	1855	1855	1845	11
657	20250331	093800	145815062	1855	1855	1855	1855	1
658	20250331	093700	145813207	1835	1854	1854	1835	8951
659	20250331	093600	129337996	1855	1854	1855	1854	1187
660	20250331	093500	127137297	1854	1853	1854	1853	52
661	20250331	093400	127040940	1852	1852	1852	1852	74
662	20250331	093300	126903892	1857	1852	1857	1852	168
663	20250331	093200	126592266	1858	1858	1858	1858	1
664	20250331	093100	126590408	1859	1859	1859	1859	15
665	20250331	093000	126562523	1852	1857	1859	1852	356
666	20250331	092900	125901431	1859	1855	1865	1855	3311
667	20250331	092800	119747537	1855	1849	1855	1849	19369
668	20250331	092700	83842176	1843	1848	1848	1843	621
669	20250331	092600	82695229	1848	1847	1848	1847	440
670	20250331	092500	81882121	1848	1844	1849	1844	123
671	20250331	092400	81654798	1841	1841	1848	1840	1369
672	20250331	092300	79131496	1840	1842	1842	1840	1548
673	20250331	092200	76282722	1842	1845	1845	1841	1619
674	20250331	092100	73301979	1847	1847	1847	1847	200
675	20250331	092000	72932579	1841	1842	1842	1840	5341
676	20250331	091900	63098772	1842	1842	1842	1842	0
677	20250331	091800	63098772	1842	1843	1843	1842	500
678	20250331	091700	62177766	1842	1842	1843	1842	1450
679	20250331	091600	59506865	1849	1849	1849	1849	40
680	20250331	091500	59432905	1849	1849	1849	1849	21
681	20250331	091400	59394076	1842	1845	1845	1841	6900
682	20250331	091300	46682668	1843	1853	1853	1843	15
683	20250331	091200	46655013	1853	1844	1853	1841	6605
684	20250331	091100	34439996	1850	1849	1850	1844	74
685	20250331	091000	34303165	1849	1841	1849	1841	32
686	20250331	090900	34244237	1844	1840	1844	1840	838
687	20250331	090800	32700396	1844	1845	1845	1841	2583
688	20250331	090700	27939828	1846	1849	1849	1846	1191
689	20250331	090600	25739895	1849	1850	1850	1849	13
690	20250331	090500	25715846	1850	1850	1850	1850	580
691	20250331	090400	24642846	1850	1850	1850	1850	0
692	20250331	090300	24642846	1850	1855	1855	1848	1881
693	20250331	090200	21164668	1852	1853	1853	1852	59
694	20250331	090100	21055383	1883	1870	1885	1852	5404
695	20250331	090000	11018565	1870	1859	1888	1859	5920