KissMeData/041650/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	194000	128963536	2945	2945	2945	2945	2788
3	20250331	193900	128963536	2945	2945	2945	2945	0
4	20250331	193800	128963536	2945	2945	2945	2945	0
5	20250331	193700	128963536	2945	2945	2945	2945	0
6	20250331	193600	128963536	2945	2945	2945	2945	0
7	20250331	193500	128963536	2945	2945	2945	2945	0
8	20250331	193400	128963536	2945	2945	2945	2945	0
9	20250331	193300	128963536	2945	2945	2945	2945	0
10	20250331	193200	128963536	2945	2945	2945	2945	0
11	20250331	193100	128963536	2945	2945	2945	2945	0
12	20250331	193000	128963536	2945	2945	2945	2945	0
13	20250331	192900	128963536	2945	2945	2945	2945	0
14	20250331	192800	128963536	2945	2945	2945	2945	0
15	20250331	192700	128963536	2945	2945	2945	2945	0
16	20250331	192600	128963536	2945	2945	2945	2945	0
17	20250331	192500	128963536	2945	2945	2945	2945	0
18	20250331	192400	128963536	2945	2945	2945	2945	0
19	20250331	192300	128963536	2945	2945	2945	2945	0
20	20250331	192200	128963536	2945	2945	2945	2945	0
21	20250331	192100	128963536	2945	2945	2945	2945	0
22	20250331	192000	128963536	2945	2945	2945	2945	0
23	20250331	191900	128963536	2945	2945	2945	2945	0
24	20250331	191800	128963536	2945	2945	2945	2945	0
25	20250331	191700	128963536	2945	2945	2945	2945	0
26	20250331	191600	128963536	2945	2945	2945	2945	0
27	20250331	191500	128963536	2945	2945	2945	2945	0
28	20250331	191400	128963536	2945	2945	2945	2945	0
29	20250331	191300	128963536	2945	2945	2945	2945	0
30	20250331	191200	128963536	2945	2945	2945	2945	0
31	20250331	191100	128963536	2945	2945	2945	2945	0
32	20250331	191000	128963536	2945	2945	2945	2945	2788
33	20250331	190900	128963536	2945	2945	2945	2945	0
34	20250331	190800	128963536	2945	2945	2945	2945	0
35	20250331	190700	128963536	2945	2945	2945	2945	0
36	20250331	190600	128963536	2945	2945	2945	2945	0
37	20250331	190500	128963536	2945	2945	2945	2945	0
38	20250331	190400	128963536	2945	2945	2945	2945	0
39	20250331	190300	128963536	2945	2945	2945	2945	0
40	20250331	190200	128963536	2945	2945	2945	2945	0
41	20250331	190100	128963536	2945	2945	2945	2945	0
42	20250331	190000	128963536	2945	2945	2945	2945	0
43	20250331	185900	128963536	2945	2945	2945	2945	0
44	20250331	185800	128963536	2945	2945	2945	2945	0
45	20250331	185700	128963536	2945	2945	2945	2945	0
46	20250331	185600	128963536	2945	2945	2945	2945	0
47	20250331	185500	128963536	2945	2945	2945	2945	0
48	20250331	185400	128963536	2945	2945	2945	2945	0
49	20250331	185300	128963536	2945	2945	2945	2945	0
50	20250331	185200	128963536	2945	2945	2945	2945	0
51	20250331	185100	128963536	2945	2945	2945	2945	0
52	20250331	185000	128963536	2945	2945	2945	2945	0
53	20250331	184900	128963536	2945	2945	2945	2945	0
54	20250331	184800	128963536	2945	2945	2945	2945	0
55	20250331	184700	128963536	2945	2945	2945	2945	0
56	20250331	184600	128963536	2945	2945	2945	2945	0
57	20250331	184500	128963536	2945	2945	2945	2945	0
58	20250331	184400	128963536	2945	2945	2945	2945	0
59	20250331	184300	128963536	2945	2945	2945	2945	0
60	20250331	184200	128963536	2945	2945	2945	2945	0
61	20250331	184100	128963536	2945	2945	2945	2945	0
62	20250331	184000	128963536	2945	2945	2945	2945	2788
63	20250331	183900	128963536	2945	2945	2945	2945	0
64	20250331	183800	128963536	2945	2945	2945	2945	0
65	20250331	183700	128963536	2945	2945	2945	2945	0
66	20250331	183600	128963536	2945	2945	2945	2945	0
67	20250331	183500	128963536	2945	2945	2945	2945	0
68	20250331	183400	128963536	2945	2945	2945	2945	0
69	20250331	183300	128963536	2945	2945	2945	2945	0
70	20250331	183200	128963536	2945	2945	2945	2945	0
71	20250331	183100	128963536	2945	2945	2945	2945	0
72	20250331	183000	128963536	2945	2945	2945	2945	0
73	20250331	182900	128963536	2945	2945	2945	2945	0
74	20250331	182800	128963536	2945	2945	2945	2945	0
75	20250331	182700	128963536	2945	2945	2945	2945	0
76	20250331	182600	128963536	2945	2945	2945	2945	0
77	20250331	182500	128963536	2945	2945	2945	2945	0
78	20250331	182400	128963536	2945	2945	2945	2945	0
79	20250331	182300	128963536	2945	2945	2945	2945	0
80	20250331	182200	128963536	2945	2945	2945	2945	0
81	20250331	182100	128963536	2945	2945	2945	2945	0
82	20250331	182000	128963536	2945	2945	2945	2945	0
83	20250331	181900	128963536	2945	2945	2945	2945	0
84	20250331	181800	128963536	2945	2945	2945	2945	0
85	20250331	181700	128963536	2945	2945	2945	2945	0
86	20250331	181600	128963536	2945	2945	2945	2945	0
87	20250331	181500	128963536	2945	2945	2945	2945	0
88	20250331	181400	128963536	2945	2945	2945	2945	0
89	20250331	181300	128963536	2945	2945	2945	2945	0
90	20250331	181200	128963536	2945	2945	2945	2945	0
91	20250331	181100	128963536	2945	2945	2945	2945	0
92	20250331	181000	128963536	2945	2945	2945	2945	2788
93	20250331	180900	128963536	2945	2945	2945	2945	0
94	20250331	180800	128963536	2945	2945	2945	2945	0
95	20250331	180700	128963536	2945	2945	2945	2945	0
96	20250331	180600	128963536	2945	2945	2945	2945	0
97	20250331	180500	128963536	2945	2945	2945	2945	0
98	20250331	180400	128963536	2945	2945	2945	2945	0
99	20250331	180300	128963536	2945	2945	2945	2945	0
100	20250331	180200	128963536	2945	2945	2945	2945	0
101	20250331	180100	128963536	2945	2945	2945	2945	0
102	20250331	180000	128963536	2945	2945	2945	2945	0
103	20250331	175900	128963536	2945	2945	2945	2945	0
104	20250331	175800	128963536	2945	2945	2945	2945	0
105	20250331	175700	128963536	2945	2945	2945	2945	0
106	20250331	175600	128963536	2945	2945	2945	2945	0
107	20250331	175500	128963536	2945	2945	2945	2945	0
108	20250331	175400	128963536	2945	2945	2945	2945	0
109	20250331	175300	128963536	2945	2945	2945	2945	0
110	20250331	175200	128963536	2945	2945	2945	2945	0
111	20250331	175100	128963536	2945	2945	2945	2945	0
112	20250331	175000	128963536	2945	2945	2945	2945	0
113	20250331	174900	128963536	2945	2945	2945	2945	0
114	20250331	174800	128963536	2945	2945	2945	2945	0
115	20250331	174700	128963536	2945	2945	2945	2945	0
116	20250331	174600	128963536	2945	2945	2945	2945	0
117	20250331	174500	128963536	2945	2945	2945	2945	0
118	20250331	174400	128963536	2945	2945	2945	2945	0
119	20250331	174300	128963536	2945	2945	2945	2945	0
120	20250331	174200	128963536	2945	2945	2945	2945	0
121	20250331	174100	128963536	2945	2945	2945	2945	0
122	20250331	174000	128963536	2945	2945	2945	2945	2788
123	20250331	173900	128963536	2945	2945	2945	2945	0
124	20250331	173800	128963536	2945	2945	2945	2945	0
125	20250331	173700	128963536	2945	2945	2945	2945	0
126	20250331	173600	128963536	2945	2945	2945	2945	0
127	20250331	173500	128963536	2945	2945	2945	2945	0
128	20250331	173400	128963536	2945	2945	2945	2945	0
129	20250331	173300	128963536	2945	2945	2945	2945	0
130	20250331	173200	128963536	2945	2945	2945	2945	0
131	20250331	173100	128963536	2945	2945	2945	2945	0
132	20250331	173000	128963536	2945	2945	2945	2945	0
133	20250331	172900	128963536	2945	2945	2945	2945	0
134	20250331	172800	128963536	2945	2945	2945	2945	0
135	20250331	172700	128963536	2945	2945	2945	2945	0
136	20250331	172600	128963536	2945	2945	2945	2945	0
137	20250331	172500	128963536	2945	2945	2945	2945	0
138	20250331	172400	128963536	2945	2945	2945	2945	0
139	20250331	172300	128963536	2945	2945	2945	2945	0
140	20250331	172200	128963536	2945	2945	2945	2945	0
141	20250331	172100	128963536	2945	2945	2945	2945	0
142	20250331	172000	128963536	2945	2945	2945	2945	0
143	20250331	171900	128963536	2945	2945	2945	2945	0
144	20250331	171800	128963536	2945	2945	2945	2945	0
145	20250331	171700	128963536	2945	2945	2945	2945	0
146	20250331	171600	128963536	2945	2945	2945	2945	0
147	20250331	171500	128963536	2945	2945	2945	2945	0
148	20250331	171400	128963536	2945	2945	2945	2945	0
149	20250331	171300	128963536	2945	2945	2945	2945	0
150	20250331	171200	128963536	2945	2945	2945	2945	0
151	20250331	171100	128963536	2945	2945	2945	2945	0
152	20250331	171000	128963536	2945	2945	2945	2945	2788
153	20250331	170900	128963536	2945	2945	2945	2945	0
154	20250331	170800	128963536	2945	2945	2945	2945	0
155	20250331	170700	128963536	2945	2945	2945	2945	0
156	20250331	170600	128963536	2945	2945	2945	2945	0
157	20250331	170500	128963536	2945	2945	2945	2945	0
158	20250331	170400	128963536	2945	2945	2945	2945	0
159	20250331	170300	128963536	2945	2945	2945	2945	0
160	20250331	170200	128963536	2945	2945	2945	2945	0
161	20250331	170100	128963536	2945	2945	2945	2945	0
162	20250331	170000	128963536	2945	2945	2945	2945	0
163	20250331	165900	128963536	2945	2945	2945	2945	0
164	20250331	165800	128963536	2945	2945	2945	2945	0
165	20250331	165700	128963536	2945	2945	2945	2945	0
166	20250331	165600	128963536	2945	2945	2945	2945	0
167	20250331	165500	128963536	2945	2945	2945	2945	0
168	20250331	165400	128963536	2945	2945	2945	2945	0
169	20250331	165300	128963536	2945	2945	2945	2945	0
170	20250331	165200	128963536	2945	2945	2945	2945	0
171	20250331	165100	128963536	2945	2945	2945	2945	0
172	20250331	165000	128963536	2945	2945	2945	2945	0
173	20250331	164900	128963536	2945	2945	2945	2945	0
174	20250331	164800	128963536	2945	2945	2945	2945	0
175	20250331	164700	128963536	2945	2945	2945	2945	0
176	20250331	164600	128963536	2945	2945	2945	2945	0
177	20250331	164500	128963536	2945	2945	2945	2945	0
178	20250331	164400	128963536	2945	2945	2945	2945	0
179	20250331	164300	128963536	2945	2945	2945	2945	0
180	20250331	164200	128963536	2945	2945	2945	2945	0
181	20250331	164100	128963536	2945	2945	2945	2945	0
182	20250331	164000	128963536	2945	2945	2945	2945	2788
183	20250331	163900	128963536	2945	2945	2945	2945	0
184	20250331	163800	128963536	2945	2945	2945	2945	0
185	20250331	163700	128963536	2945	2945	2945	2945	0
186	20250331	163600	128963536	2945	2945	2945	2945	0
187	20250331	163500	128963536	2945	2945	2945	2945	0
188	20250331	163400	128963536	2945	2945	2945	2945	0
189	20250331	163300	128963536	2945	2945	2945	2945	0
190	20250331	163200	128963536	2945	2945	2945	2945	0
191	20250331	163100	128963536	2945	2945	2945	2945	0
192	20250331	163000	128963536	2945	2945	2945	2945	0
193	20250331	162900	128963536	2945	2945	2945	2945	0
194	20250331	162800	128963536	2945	2945	2945	2945	0
195	20250331	162700	128963536	2945	2945	2945	2945	0
196	20250331	162600	128963536	2945	2945	2945	2945	0
197	20250331	162500	128963536	2945	2945	2945	2945	0
198	20250331	162400	128963536	2945	2945	2945	2945	0
199	20250331	162300	128963536	2945	2945	2945	2945	0
200	20250331	162200	128963536	2945	2945	2945	2945	0
201	20250331	162100	128963536	2945	2945	2945	2945	0
202	20250331	162000	128963536	2945	2945	2945	2945	0
203	20250331	161900	128963536	2945	2945	2945	2945	0
204	20250331	161800	128963536	2945	2945	2945	2945	0
205	20250331	161700	128963536	2945	2945	2945	2945	0
206	20250331	161600	128963536	2945	2945	2945	2945	0
207	20250331	161500	128963536	2945	2945	2945	2945	0
208	20250331	161400	128963536	2945	2945	2945	2945	0
209	20250331	161300	128963536	2945	2945	2945	2945	0
210	20250331	161200	128963536	2945	2945	2945	2945	0
211	20250331	161100	128963536	2945	2945	2945	2945	0
212	20250331	161000	128963536	2945	2945	2945	2945	2788
213	20250331	160900	128963536	2945	2945	2945	2945	0
214	20250331	160800	128963536	2945	2945	2945	2945	0
215	20250331	160700	128963536	2945	2945	2945	2945	0
216	20250331	160600	128963536	2945	2945	2945	2945	0
217	20250331	160500	128963536	2945	2945	2945	2945	0
218	20250331	160400	128963536	2945	2945	2945	2945	0
219	20250331	160300	128963536	2945	2945	2945	2945	0
220	20250331	160200	128963536	2945	2945	2945	2945	0
221	20250331	160100	128963536	2945	2945	2945	2945	0
222	20250331	160000	128963536	2945	2945	2945	2945	0
223	20250331	155900	128963536	2945	2945	2945	2945	0
224	20250331	155800	128963536	2945	2945	2945	2945	0
225	20250331	155700	128963536	2945	2945	2945	2945	0
226	20250331	155600	128963536	2945	2945	2945	2945	0
227	20250331	155500	128963536	2945	2945	2945	2945	0
228	20250331	155400	128963536	2945	2945	2945	2945	0
229	20250331	155300	128963536	2945	2945	2945	2945	0
230	20250331	155200	128963536	2945	2945	2945	2945	0
231	20250331	155100	128963536	2945	2945	2945	2945	0
232	20250331	155000	128963536	2945	2945	2945	2945	0
233	20250331	154900	128963536	2945	2945	2945	2945	0
234	20250331	154800	128963536	2945	2945	2945	2945	0
235	20250331	154700	128963536	2945	2945	2945	2945	0
236	20250331	154600	128963536	2945	2945	2945	2945	0
237	20250331	154500	128963536	2945	2945	2945	2945	0
238	20250331	154400	128963536	2945	2945	2945	2945	0
239	20250331	154300	128963536	2945	2945	2945	2945	0
240	20250331	154200	128963536	2945	2945	2945	2945	0
241	20250331	154100	128963536	2945	2945	2945	2945	0
242	20250331	154000	128963536	2945	2945	2945	2945	2788
243	20250331	153900	128963536	2945	2945	2945	2945	0
244	20250331	153800	128963536	2945	2945	2945	2945	0
245	20250331	153700	128963536	2945	2945	2945	2945	0
246	20250331	153600	128963536	2945	2945	2945	2945	0
247	20250331	153500	128963536	2945	2945	2945	2945	0
248	20250331	153400	128963536	2945	2945	2945	2945	0
249	20250331	153300	128963536	2945	2945	2945	2945	0
250	20250331	153200	128963536	2945	2945	2945	2945	0
251	20250331	153100	128963536	2945	2945	2945	2945	0
252	20250331	153000	128963536	2945	2945	2945	2945	2788
253	20250331	152900	120752876	2920	2920	2920	2920	0
254	20250331	152800	120752876	2920	2920	2920	2920	0
255	20250331	152700	120752876	2920	2920	2920	2920	0
256	20250331	152600	120752876	2920	2920	2920	2920	0
257	20250331	152500	120752876	2920	2920	2920	2920	0
258	20250331	152400	120752876	2920	2920	2920	2920	0
259	20250331	152300	120752876	2920	2920	2920	2920	0
260	20250331	152200	120752876	2920	2920	2920	2920	0
261	20250331	152100	120752876	2920	2920	2920	2920	0
262	20250331	152000	120752876	2920	2920	2920	2920	0
263	20250331	151900	120752876	2920	2905	2920	2905	2452
264	20250331	151800	113622936	2910	2910	2910	2910	29
265	20250331	151700	113538546	2910	2910	2910	2910	22
266	20250331	151600	113474526	2910	2910	2910	2910	5
267	20250331	151500	113459976	2910	2910	2910	2910	41
268	20250331	151400	113340666	2910	2910	2910	2910	108
269	20250331	151300	113026386	2920	2920	2920	2920	30
270	20250331	151200	112938786	2920	2920	2920	2920	0
271	20250331	151100	112938786	2920	2920	2920	2920	57
272	20250331	151000	112772346	2920	2920	2920	2920	1
273	20250331	150900	112769426	2920	2920	2920	2920	0
274	20250331	150800	112769426	2920	2920	2920	2920	1
275	20250331	150700	112766506	2905	2905	2905	2905	0
276	20250331	150600	112766506	2905	2910	2910	2905	800
277	20250331	150500	110442501	2915	2915	2915	2915	5
278	20250331	150400	110427926	2915	2920	2920	2915	67
279	20250331	150300	110232291	2920	2920	2920	2920	0
280	20250331	150200	110232291	2920	2920	2920	2920	0
281	20250331	150100	110232291	2920	2920	2920	2920	0
282	20250331	150000	110232291	2920	2920	2920	2920	61
283	20250331	145900	110054171	2920	2920	2920	2920	0
284	20250331	145800	110054171	2920	2920	2920	2920	0
285	20250331	145700	110054171	2920	2920	2920	2920	0
286	20250331	145600	110054171	2920	2920	2920	2920	0
287	20250331	145500	110054171	2920	2920	2920	2920	0
288	20250331	145400	110054171	2920	2920	2920	2920	0
289	20250331	145300	110054171	2920	2920	2920	2920	0
290	20250331	145200	110054171	2920	2920	2920	2920	0
291	20250331	145100	110054171	2920	2920	2920	2920	0
292	20250331	145000	110054171	2920	2920	2920	2920	0
293	20250331	144900	110054171	2920	2920	2920	2920	0
294	20250331	144800	110054171	2920	2920	2920	2920	1
295	20250331	144700	110051251	2905	2910	2910	2905	2000
296	20250331	144600	104239696	2910	2910	2910	2910	0
297	20250331	144500	104239696	2910	2910	2910	2910	0
298	20250331	144400	104239696	2910	2910	2910	2910	0
299	20250331	144300	104239696	2910	2910	2910	2910	0
300	20250331	144200	104239696	2910	2910	2910	2910	0
301	20250331	144100	104239696	2910	2910	2910	2910	0
302	20250331	144000	104239696	2910	2910	2910	2910	0
303	20250331	143900	104239696	2910	2910	2910	2910	0
304	20250331	143800	104239696	2910	2910	2910	2910	300
305	20250331	143700	103366696	2910	2910	2910	2910	0
306	20250331	143600	103366696	2910	2910	2910	2910	0
307	20250331	143500	103366696	2910	2910	2910	2910	0
308	20250331	143400	103366696	2910	2910	2910	2910	0
309	20250331	143300	103366696	2910	2910	2910	2910	0
310	20250331	143200	103366696	2910	2910	2910	2910	698
311	20250331	143100	101335516	2905	2905	2905	2905	0
312	20250331	143000	101335516	2905	2905	2905	2905	0
313	20250331	142900	101335516	2905	2905	2905	2905	0
314	20250331	142800	101335516	2905	2905	2905	2905	0
315	20250331	142700	101335516	2905	2905	2905	2905	0
316	20250331	142600	101335516	2905	2905	2905	2905	0
317	20250331	142500	101335516	2905	2905	2905	2905	0
318	20250331	142400	101335516	2905	2905	2905	2905	0
319	20250331	142300	101335516	2905	2905	2905	2905	0
320	20250331	142200	101335516	2905	2905	2905	2905	0
321	20250331	142100	101335516	2905	2905	2905	2905	0
322	20250331	142000	101335516	2905	2905	2905	2905	0
323	20250331	141900	101335516	2905	2905	2905	2905	0
324	20250331	141800	101335516	2905	2905	2905	2905	0
325	20250331	141700	101335516	2905	2910	2910	2905	1500
326	20250331	141600	96971536	2910	2910	2910	2910	1
327	20250331	141500	96968626	2910	2910	2910	2910	0
328	20250331	141400	96968626	2910	2910	2910	2910	0
329	20250331	141300	96968626	2910	2910	2910	2910	0
330	20250331	141200	96968626	2910	2910	2910	2910	0
331	20250331	141100	96968626	2910	2910	2910	2910	0
332	20250331	141000	96968626	2910	2910	2910	2910	0
333	20250331	140900	96968626	2910	2910	2910	2910	0
334	20250331	140800	96968626	2910	2910	2910	2910	0
335	20250331	140700	96968626	2910	2910	2910	2910	0
336	20250331	140600	96968626	2910	2910	2910	2910	0
337	20250331	140500	96968626	2910	2910	2910	2910	0
338	20250331	140400	96968626	2910	2910	2910	2910	0
339	20250331	140300	96968626	2910	2910	2910	2910	0
340	20250331	140200	96968626	2910	2910	2910	2910	0
341	20250331	140100	96968626	2910	2910	2910	2910	0
342	20250331	140000	96968626	2910	2910	2910	2910	0
343	20250331	135900	96968626	2910	2910	2910	2910	0
344	20250331	135800	96968626	2910	2910	2910	2910	0
345	20250331	135700	96968626	2910	2910	2910	2910	0
346	20250331	135600	96968626	2910	2910	2910	2910	0
347	20250331	135500	96968626	2910	2910	2910	2910	0
348	20250331	135400	96968626	2910	2910	2910	2910	0
349	20250331	135300	96968626	2910	2910	2910	2910	356
350	20250331	135200	95932666	2920	2920	2920	2920	0
351	20250331	135100	95932666	2920	2920	2920	2920	0
352	20250331	135000	95932666	2920	2920	2920	2920	0
353	20250331	134900	95932666	2920	2920	2920	2920	0
354	20250331	134800	95932666	2920	2920	2920	2920	50
355	20250331	134700	95786666	2920	2920	2920	2920	0
356	20250331	134600	95786666	2920	2920	2920	2920	0
357	20250331	134500	95786666	2920	2920	2920	2920	0
358	20250331	134400	95786666	2920	2920	2920	2920	0
359	20250331	134300	95786666	2920	2920	2920	2920	10
360	20250331	134200	95757466	2915	2915	2915	2915	0
361	20250331	134100	95757466	2915	2915	2915	2915	0
362	20250331	134000	95757466	2915	2920	2920	2915	25
363	20250331	133900	95684541	2920	2920	2920	2920	30
364	20250331	133800	95596941	2915	2915	2915	2915	0
365	20250331	133700	95596941	2915	2915	2915	2915	0
366	20250331	133600	95596941	2915	2915	2915	2915	0
367	20250331	133500	95596941	2915	2915	2915	2915	0
368	20250331	133400	95596941	2915	2915	2915	2915	0
369	20250331	133300	95596941	2915	2915	2915	2915	0
370	20250331	133200	95596941	2915	2915	2915	2915	0
371	20250331	133100	95596941	2915	2915	2915	2915	0
372	20250331	133000	95596941	2915	2915	2915	2915	0
373	20250331	132900	95596941	2915	2915	2915	2915	0
374	20250331	132800	95596941	2915	2915	2915	2915	0
375	20250331	132700	95596941	2915	2915	2915	2915	0
376	20250331	132600	95596941	2915	2915	2915	2915	0
377	20250331	132500	95596941	2915	2920	2920	2915	1100
378	20250331	132400	92390431	2930	2930	2930	2930	0
379	20250331	132300	92390431	2930	2930	2930	2930	0
380	20250331	132200	92390431	2930	2930	2930	2930	0
381	20250331	132100	92390431	2930	2930	2930	2930	0
382	20250331	132000	92390431	2930	2930	2930	2930	0
383	20250331	131900	92390431	2930	2930	2930	2930	0
384	20250331	131800	92390431	2930	2930	2930	2930	0
385	20250331	131700	92390431	2930	2930	2930	2930	0
386	20250331	131600	92390431	2930	2930	2930	2930	0
387	20250331	131500	92390431	2930	2930	2930	2930	0
388	20250331	131400	92390431	2930	2930	2930	2930	0
389	20250331	131300	92390431	2930	2930	2930	2930	0
390	20250331	131200	92390431	2930	2930	2930	2930	0
391	20250331	131100	92390431	2930	2930	2930	2930	0
392	20250331	131000	92390431	2930	2930	2930	2930	0
393	20250331	130900	92390431	2930	2930	2930	2930	0
394	20250331	130800	92390431	2930	2930	2930	2930	0
395	20250331	130700	92390431	2930	2930	2930	2930	0
396	20250331	130600	92390431	2930	2930	2930	2930	0
397	20250331	130500	92390431	2930	2930	2930	2930	850
398	20250331	130400	89899931	2930	2930	2930	2930	118
399	20250331	130300	89554191	2930	2930	2930	2930	0
400	20250331	130200	89554191	2930	2930	2930	2930	0
401	20250331	130100	89554191	2930	2930	2930	2930	0
402	20250331	130000	89554191	2930	2930	2930	2930	0
403	20250331	125900	89554191	2930	2930	2930	2930	0
404	20250331	125800	89554191	2930	2930	2930	2930	0
405	20250331	125700	89554191	2930	2930	2930	2930	0
406	20250331	125600	89554191	2930	2915	2930	2915	1051
407	20250331	125500	86490466	2915	2915	2915	2915	0
408	20250331	125400	86490466	2915	2915	2915	2915	0
409	20250331	125300	86490466	2915	2915	2915	2915	0
410	20250331	125200	86490466	2915	2915	2915	2915	0
411	20250331	125100	86490466	2915	2915	2915	2915	0
412	20250331	125000	86490466	2915	2915	2915	2915	0
413	20250331	124900	86490466	2915	2915	2915	2915	10
414	20250331	124800	86461316	2915	2915	2915	2915	0
415	20250331	124700	86461316	2915	2915	2915	2915	0
416	20250331	124600	86461316	2915	2915	2915	2915	0
417	20250331	124500	86461316	2915	2915	2915	2915	0
418	20250331	124400	86461316	2915	2915	2915	2915	0
419	20250331	124300	86461316	2915	2915	2915	2915	0
420	20250331	124200	86461316	2915	2915	2915	2915	0
421	20250331	124100	86461316	2915	2915	2915	2915	0
422	20250331	124000	86461316	2915	2915	2915	2915	0
423	20250331	123900	86461316	2915	2915	2915	2915	0
424	20250331	123800	86461316	2915	2915	2915	2915	0
425	20250331	123700	86461316	2915	2915	2915	2915	0
426	20250331	123600	86461316	2915	2915	2915	2915	0
427	20250331	123500	86461316	2915	2915	2915	2915	0
428	20250331	123400	86461316	2915	2915	2915	2915	0
429	20250331	123300	86461316	2915	2915	2915	2915	0
430	20250331	123200	86461316	2915	2915	2915	2915	0
431	20250331	123100	86461316	2915	2915	2915	2915	0
432	20250331	123000	86461316	2915	2915	2915	2915	0
433	20250331	122900	86461316	2915	2915	2915	2915	0
434	20250331	122800	86461316	2915	2915	2915	2915	0
435	20250331	122700	86461316	2915	2915	2915	2915	0
436	20250331	122600	86461316	2915	2915	2915	2915	0
437	20250331	122500	86461316	2915	2915	2915	2915	0
438	20250331	122400	86461316	2915	2915	2915	2915	374
439	20250331	122300	85371106	2915	2915	2915	2915	0
440	20250331	122200	85371106	2915	2915	2915	2915	0
441	20250331	122100	85371106	2915	2915	2915	2915	0
442	20250331	122000	85371106	2915	2925	2925	2915	5274
443	20250331	121900	69975176	2945	2945	2945	2945	0
444	20250331	121800	69975176	2945	2945	2945	2945	0
445	20250331	121700	69975176	2945	2945	2945	2945	100
446	20250331	121600	69680676	2925	2925	2925	2925	0
447	20250331	121500	69680676	2925	2925	2925	2925	0
448	20250331	121400	69680676	2925	2925	2925	2925	0
449	20250331	121300	69680676	2925	2925	2925	2925	0
450	20250331	121200	69680676	2925	2925	2925	2925	0
451	20250331	121100	69680676	2925	2925	2925	2925	0
452	20250331	121000	69680676	2925	2925	2925	2925	0
453	20250331	120900	69680676	2925	2925	2925	2925	0
454	20250331	120800	69680676	2925	2925	2925	2925	0
455	20250331	120700	69680676	2925	2925	2925	2925	0
456	20250331	120600	69680676	2925	2925	2925	2925	0
457	20250331	120500	69680676	2925	2925	2925	2925	0
458	20250331	120400	69680676	2925	2925	2925	2925	0
459	20250331	120300	69680676	2925	2940	2940	2925	3290
460	20250331	120200	60049796	2940	2940	2940	2940	466
461	20250331	120100	58679756	2945	2945	2945	2945	0
462	20250331	120000	58679756	2945	2945	2945	2945	0
463	20250331	115900	58679756	2945	2945	2945	2945	0
464	20250331	115800	58679756	2945	2945	2945	2945	0
465	20250331	115700	58679756	2945	2945	2945	2945	68
466	20250331	115600	58479496	2950	2950	2950	2950	0
467	20250331	115500	58479496	2950	2950	2950	2950	0
468	20250331	115400	58479496	2950	2950	2950	2950	0
469	20250331	115300	58479496	2950	2950	2950	2950	0
470	20250331	115200	58479496	2950	2950	2950	2950	0
471	20250331	115100	58479496	2950	2950	2950	2950	0
472	20250331	115000	58479496	2950	2950	2950	2950	556
473	20250331	114900	56839296	2945	2945	2945	2945	0
474	20250331	114800	56839296	2945	2945	2945	2945	1023
475	20250331	114700	53826561	2950	2950	2950	2950	0
476	20250331	114600	53826561	2950	2950	2950	2950	0
477	20250331	114500	53826561	2950	2950	2950	2950	0
478	20250331	114400	53826561	2950	2950	2950	2950	0
479	20250331	114300	53826561	2950	2950	2950	2950	300
480	20250331	114200	52941561	2955	2955	2955	2955	0
481	20250331	114100	52941561	2955	2955	2955	2955	0
482	20250331	114000	52941561	2955	2955	2955	2955	0
483	20250331	113900	52941561	2955	2955	2955	2955	0
484	20250331	113800	52941561	2955	2955	2955	2955	60
485	20250331	113700	52764261	2955	2955	2955	2955	0
486	20250331	113600	52764261	2955	2955	2955	2955	0
487	20250331	113500	52764261	2955	2955	2955	2955	0
488	20250331	113400	52764261	2955	2955	2955	2955	0
489	20250331	113300	52764261	2955	2955	2955	2955	0
490	20250331	113200	52764261	2955	2955	2955	2955	0
491	20250331	113100	52764261	2955	2955	2955	2955	0
492	20250331	113000	52764261	2955	2955	2955	2955	62
493	20250331	112900	52581051	2950	2950	2950	2950	0
494	20250331	112800	52581051	2950	2950	2950	2950	9
495	20250331	112700	52554501	2950	2950	2950	2950	0
496	20250331	112600	52554501	2950	2950	2950	2950	0
497	20250331	112500	52554501	2950	2950	2950	2950	0
498	20250331	112400	52554501	2950	2950	2950	2950	0
499	20250331	112300	52554501	2950	2950	2950	2950	0
500	20250331	112200	52554501	2950	2950	2950	2950	244
501	20250331	112100	51834701	2965	2965	2965	2965	0
502	20250331	112000	51834701	2965	2965	2965	2965	0
503	20250331	111900	51834701	2965	2965	2965	2965	0
504	20250331	111800	51834701	2965	2965	2965	2965	0
505	20250331	111700	51834701	2965	2965	2965	2965	0
506	20250331	111600	51834701	2965	2965	2965	2965	0
507	20250331	111500	51834701	2965	2965	2965	2965	0
508	20250331	111400	51834701	2965	2965	2965	2965	0
509	20250331	111300	51834701	2965	2965	2965	2965	0
510	20250331	111200	51834701	2965	2965	2965	2965	0
511	20250331	111100	51834701	2965	2965	2965	2965	0
512	20250331	111000	51834701	2965	2965	2965	2965	0
513	20250331	110900	51834701	2965	2965	2965	2965	0
514	20250331	110800	51834701	2965	2965	2965	2965	0
515	20250331	110700	51834701	2965	2965	2965	2965	2
516	20250331	110600	51828771	2960	2960	2960	2960	4000
517	20250331	110500	39988771	2950	2950	2950	2950	313
518	20250331	110400	39065421	2960	2960	2960	2960	0
519	20250331	110300	39065421	2960	2960	2960	2960	0
520	20250331	110200	39065421	2960	2960	2960	2960	62
521	20250331	110100	38881901	2965	2965	2965	2965	0
522	20250331	110000	38881901	2965	2965	2965	2965	0
523	20250331	105900	38881901	2965	2965	2965	2965	0
524	20250331	105800	38881901	2965	2965	2965	2965	0
525	20250331	105700	38881901	2965	2965	2965	2965	0
526	20250331	105600	38881901	2965	2965	2965	2965	0
527	20250331	105500	38881901	2965	2965	2965	2965	0
528	20250331	105400	38881901	2965	2965	2965	2965	67
529	20250331	105300	38683246	2965	2965	2965	2965	0
530	20250331	105200	38683246	2965	2965	2965	2965	0
531	20250331	105100	38683246	2965	2965	2965	2965	0
532	20250331	105000	38683246	2965	2965	2965	2965	0
533	20250331	104900	38683246	2965	2965	2965	2965	0
534	20250331	104800	38683246	2965	2965	2965	2965	10
535	20250331	104700	38653596	2970	2970	2970	2970	0
536	20250331	104600	38653596	2970	2970	2970	2970	56
537	20250331	104500	38487276	2970	2970	2970	2970	200
538	20250331	104400	37893276	2975	2975	2975	2975	5
539	20250331	104300	37878401	2970	2970	2970	2970	0
540	20250331	104200	37878401	2970	2970	2970	2970	3
541	20250331	104100	37869491	2970	2970	2970	2970	0
542	20250331	104000	37869491	2970	2970	2970	2970	0
543	20250331	103900	37869491	2970	2970	2970	2970	0
544	20250331	103800	37869491	2970	2940	2975	2940	1358
545	20250331	103700	33837326	2935	2935	2935	2935	0
546	20250331	103600	33837326	2935	2935	2935	2935	10
547	20250331	103500	33807976	2940	2940	2940	2940	0
548	20250331	103400	33807976	2940	2940	2940	2940	0
549	20250331	103300	33807976	2940	2940	2940	2940	0
550	20250331	103200	33807976	2940	2940	2940	2940	0
551	20250331	103100	33807976	2940	2940	2940	2940	0
552	20250331	103000	33807976	2940	2940	2940	2940	0
553	20250331	102900	33807976	2940	2940	2940	2940	0
554	20250331	102800	33807976	2940	2935	2940	2935	565
555	20250331	102700	32149236	2935	2925	2935	2925	68
556	20250331	102600	31949736	2935	2935	2935	2935	2445
557	20250331	102500	24773661	2935	2935	2935	2935	0
558	20250331	102400	24773661	2935	2935	2935	2935	46
559	20250331	102300	24638651	2935	2935	2935	2935	0
560	20250331	102200	24638651	2935	2935	2935	2935	0
561	20250331	102100	24638651	2935	2935	2935	2935	10
562	20250331	102000	24609301	2922	2910	2922	2910	11
563	20250331	101900	24577279	2930	2930	2930	2930	268
564	20250331	101800	23792039	2930	2930	2930	2930	0
565	20250331	101700	23792039	2930	2930	2930	2930	0
566	20250331	101600	23792039	2930	2930	2930	2930	1
567	20250331	101500	23789109	2905	2905	2905	2905	0
568	20250331	101400	23789109	2905	2925	2925	2905	600
569	20250331	101300	22039184	2930	2930	2930	2930	0
570	20250331	101200	22039184	2930	2925	2930	2925	225
571	20250331	101100	21379989	2925	2925	2925	2925	0
572	20250331	101000	21379989	2925	2925	2925	2925	0
573	20250331	100900	21379989	2925	2925	2925	2925	0
574	20250331	100800	21379989	2925	2925	2925	2925	0
575	20250331	100700	21379989	2925	2925	2925	2925	0
576	20250331	100600	21379989	2925	2925	2925	2925	14
577	20250331	100500	21339039	2925	2925	2925	2925	0
578	20250331	100400	21339039	2925	2905	2925	2905	34
579	20250331	100300	21240199	2905	2905	2905	2905	1
580	20250331	100200	21237294	2905	2905	2905	2905	40
581	20250331	100100	21121094	2910	2910	2910	2910	10
582	20250331	100000	21091994	2910	2910	2910	2910	100
583	20250331	095900	20800994	2910	2910	2910	2910	0
584	20250331	095800	20800994	2910	2910	2910	2910	100
585	20250331	095700	20509994	2915	2915	2915	2915	0
586	20250331	095600	20509994	2915	2915	2915	2915	0
587	20250331	095500	20509994	2915	2915	2915	2915	0
588	20250331	095400	20509994	2915	2915	2915	2915	0
589	20250331	095300	20509994	2915	2915	2915	2915	0
590	20250331	095200	20509994	2915	2915	2915	2915	44
591	20250331	095100	20381734	2915	2915	2915	2915	0
592	20250331	095000	20381734	2915	2915	2915	2915	0
593	20250331	094900	20381734	2915	2915	2915	2915	0
594	20250331	094800	20381734	2915	2915	2915	2915	0
595	20250331	094700	20381734	2915	2915	2915	2915	20
596	20250331	094600	20323434	2915	2915	2915	2915	0
597	20250331	094500	20323434	2915	2915	2915	2915	0
598	20250331	094400	20323434	2915	2915	2915	2915	10
599	20250331	094300	20294284	2925	2925	2925	2925	1
600	20250331	094200	20291359	2925	2925	2925	2925	1
601	20250331	094100	20288434	2905	2905	2905	2905	75
602	20250331	094000	20070559	2905	2905	2905	2905	20
603	20250331	093900	20012459	2905	2905	2905	2905	1
604	20250331	093800	20009554	2905	2905	2905	2905	2
605	20250331	093700	20003744	2905	2905	2905	2905	0
606	20250331	093600	20003744	2905	2905	2905	2905	0
607	20250331	093500	20003744	2905	2905	2905	2905	0
608	20250331	093400	20003744	2905	2905	2905	2905	1
609	20250331	093300	20000839	2905	2905	2905	2905	81
610	20250331	093200	19765534	2905	2905	2905	2905	0
611	20250331	093100	19765534	2905	2905	2905	2905	0
612	20250331	093000	19765534	2905	2905	2905	2905	0
613	20250331	092900	19765534	2905	2905	2905	2905	10
614	20250331	092800	19736484	2905	2905	2905	2905	4
615	20250331	092700	19724864	2905	2897	2905	2897	235
616	20250331	092600	19043825	2897	2895	2897	2895	58
617	20250331	092500	18875895	2895	2897	2897	2895	45
618	20250331	092400	18745580	2900	2900	2900	2900	1670
619	20250331	092300	13902580	2905	2905	2905	2905	0
620	20250331	092200	13902580	2905	2905	2905	2905	861
621	20250331	092100	11401375	2910	2910	2910	2910	10
622	20250331	092000	11372275	2910	2910	2910	2910	0
623	20250331	091900	11372275	2910	2910	2910	2910	100
624	20250331	091800	11081275	2910	2910	2910	2910	0
625	20250331	091700	11081275	2910	2910	2910	2910	0
626	20250331	091600	11081275	2910	2910	2910	2910	101
627	20250331	091500	10787365	2905	2910	2910	2905	101
628	20250331	091400	10493955	2905	2910	2910	2905	90
629	20250331	091300	10232500	2910	2920	2920	2910	1321
630	20250331	091200	6388360	2920	2920	2920	2920	0
631	20250331	091100	6388360	2920	2920	2920	2920	12
632	20250331	091000	6353320	2910	2915	2935	2910	26
633	20250331	090900	6277225	2935	2935	2935	2935	1
634	20250331	090800	6274290	2935	2935	2935	2935	9
635	20250331	090700	6247875	2935	2935	2935	2935	2
636	20250331	090600	6242005	2935	2935	2935	2935	202
637	20250331	090500	5649135	2935	2935	2935	2935	0
638	20250331	090400	5649135	2935	2910	2935	2900	448
639	20250331	090300	4337575	2935	2935	2935	2935	1
640	20250331	090200	4334640	2935	2935	2935	2935	0
641	20250331	090100	4334640	2935	2955	2955	2910	454
642	20250331	090000	3002655	2960	2970	2970	2960	1011