KissMeData/079810/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	195900	532900767	4995	4995	4995	4995	1891
3	20250331	195800	532900767	4995	4995	4995	4995	0
4	20250331	195700	532900767	4995	4995	4995	4995	0
5	20250331	195600	532900767	4995	4995	4995	4995	0
6	20250331	195500	532900767	4995	4995	4995	4995	0
7	20250331	195400	532900767	4995	4995	4995	4995	0
8	20250331	195300	532900767	4995	4995	4995	4995	0
9	20250331	195200	532900767	4995	4995	4995	4995	0
10	20250331	195100	532900767	4995	4995	4995	4995	0
11	20250331	195000	532900767	4995	4995	4995	4995	0
12	20250331	194900	532900767	4995	4995	4995	4995	0
13	20250331	194800	532900767	4995	4995	4995	4995	0
14	20250331	194700	532900767	4995	4995	4995	4995	0
15	20250331	194600	532900767	4995	4995	4995	4995	0
16	20250331	194500	532900767	4995	4995	4995	4995	0
17	20250331	194400	532900767	4995	4995	4995	4995	0
18	20250331	194300	532900767	4995	4995	4995	4995	0
19	20250331	194200	532900767	4995	4995	4995	4995	0
20	20250331	194100	532900767	4995	4995	4995	4995	0
21	20250331	194000	532900767	4995	4995	4995	4995	0
22	20250331	193900	532900767	4995	4995	4995	4995	0
23	20250331	193800	532900767	4995	4995	4995	4995	0
24	20250331	193700	532900767	4995	4995	4995	4995	0
25	20250331	193600	532900767	4995	4995	4995	4995	0
26	20250331	193500	532900767	4995	4995	4995	4995	0
27	20250331	193400	532900767	4995	4995	4995	4995	0
28	20250331	193300	532900767	4995	4995	4995	4995	0
29	20250331	193200	532900767	4995	4995	4995	4995	0
30	20250331	193100	532900767	4995	4995	4995	4995	0
31	20250331	193000	532900767	4995	4995	4995	4995	0
32	20250331	192900	532900767	4995	4995	4995	4995	1891
33	20250331	192800	532900767	4995	4995	4995	4995	0
34	20250331	192700	532900767	4995	4995	4995	4995	0
35	20250331	192600	532900767	4995	4995	4995	4995	0
36	20250331	192500	532900767	4995	4995	4995	4995	0
37	20250331	192400	532900767	4995	4995	4995	4995	0
38	20250331	192300	532900767	4995	4995	4995	4995	0
39	20250331	192200	532900767	4995	4995	4995	4995	0
40	20250331	192100	532900767	4995	4995	4995	4995	0
41	20250331	192000	532900767	4995	4995	4995	4995	0
42	20250331	191900	532900767	4995	4995	4995	4995	0
43	20250331	191800	532900767	4995	4995	4995	4995	0
44	20250331	191700	532900767	4995	4995	4995	4995	0
45	20250331	191600	532900767	4995	4995	4995	4995	0
46	20250331	191500	532900767	4995	4995	4995	4995	0
47	20250331	191400	532900767	4995	4995	4995	4995	0
48	20250331	191300	532900767	4995	4995	4995	4995	0
49	20250331	191200	532900767	4995	4995	4995	4995	0
50	20250331	191100	532900767	4995	4995	4995	4995	0
51	20250331	191000	532900767	4995	4995	4995	4995	0
52	20250331	190900	532900767	4995	4995	4995	4995	0
53	20250331	190800	532900767	4995	4995	4995	4995	0
54	20250331	190700	532900767	4995	4995	4995	4995	0
55	20250331	190600	532900767	4995	4995	4995	4995	0
56	20250331	190500	532900767	4995	4995	4995	4995	0
57	20250331	190400	532900767	4995	4995	4995	4995	0
58	20250331	190300	532900767	4995	4995	4995	4995	0
59	20250331	190200	532900767	4995	4995	4995	4995	0
60	20250331	190100	532900767	4995	4995	4995	4995	0
61	20250331	190000	532900767	4995	4995	4995	4995	0
62	20250331	185900	532900767	4995	4995	4995	4995	1891
63	20250331	185800	532900767	4995	4995	4995	4995	0
64	20250331	185700	532900767	4995	4995	4995	4995	0
65	20250331	185600	532900767	4995	4995	4995	4995	0
66	20250331	185500	532900767	4995	4995	4995	4995	0
67	20250331	185400	532900767	4995	4995	4995	4995	0
68	20250331	185300	532900767	4995	4995	4995	4995	0
69	20250331	185200	532900767	4995	4995	4995	4995	0
70	20250331	185100	532900767	4995	4995	4995	4995	0
71	20250331	185000	532900767	4995	4995	4995	4995	0
72	20250331	184900	532900767	4995	4995	4995	4995	0
73	20250331	184800	532900767	4995	4995	4995	4995	0
74	20250331	184700	532900767	4995	4995	4995	4995	0
75	20250331	184600	532900767	4995	4995	4995	4995	0
76	20250331	184500	532900767	4995	4995	4995	4995	0
77	20250331	184400	532900767	4995	4995	4995	4995	0
78	20250331	184300	532900767	4995	4995	4995	4995	0
79	20250331	184200	532900767	4995	4995	4995	4995	0
80	20250331	184100	532900767	4995	4995	4995	4995	0
81	20250331	184000	532900767	4995	4995	4995	4995	0
82	20250331	183900	532900767	4995	4995	4995	4995	0
83	20250331	183800	532900767	4995	4995	4995	4995	0
84	20250331	183700	532900767	4995	4995	4995	4995	0
85	20250331	183600	532900767	4995	4995	4995	4995	0
86	20250331	183500	532900767	4995	4995	4995	4995	0
87	20250331	183400	532900767	4995	4995	4995	4995	0
88	20250331	183300	532900767	4995	4995	4995	4995	0
89	20250331	183200	532900767	4995	4995	4995	4995	0
90	20250331	183100	532900767	4995	4995	4995	4995	0
91	20250331	183000	532900767	4995	4995	4995	4995	0
92	20250331	182900	532900767	4995	4995	4995	4995	1891
93	20250331	182800	532900767	4995	4995	4995	4995	0
94	20250331	182700	532900767	4995	4995	4995	4995	0
95	20250331	182600	532900767	4995	4995	4995	4995	0
96	20250331	182500	532900767	4995	4995	4995	4995	0
97	20250331	182400	532900767	4995	4995	4995	4995	0
98	20250331	182300	532900767	4995	4995	4995	4995	0
99	20250331	182200	532900767	4995	4995	4995	4995	0
100	20250331	182100	532900767	4995	4995	4995	4995	0
101	20250331	182000	532900767	4995	4995	4995	4995	0
102	20250331	181900	532900767	4995	4995	4995	4995	0
103	20250331	181800	532900767	4995	4995	4995	4995	0
104	20250331	181700	532900767	4995	4995	4995	4995	0
105	20250331	181600	532900767	4995	4995	4995	4995	0
106	20250331	181500	532900767	4995	4995	4995	4995	0
107	20250331	181400	532900767	4995	4995	4995	4995	0
108	20250331	181300	532900767	4995	4995	4995	4995	0
109	20250331	181200	532900767	4995	4995	4995	4995	0
110	20250331	181100	532900767	4995	4995	4995	4995	0
111	20250331	181000	532900767	4995	4995	4995	4995	0
112	20250331	180900	532900767	4995	4995	4995	4995	0
113	20250331	180800	532900767	4995	4995	4995	4995	0
114	20250331	180700	532900767	4995	4995	4995	4995	0
115	20250331	180600	532900767	4995	4995	4995	4995	0
116	20250331	180500	532900767	4995	4995	4995	4995	0
117	20250331	180400	532900767	4995	4995	4995	4995	0
118	20250331	180300	532900767	4995	4995	4995	4995	0
119	20250331	180200	532900767	4995	4995	4995	4995	0
120	20250331	180100	532900767	4995	4995	4995	4995	0
121	20250331	180000	532900767	4995	4995	4995	4995	0
122	20250331	175900	532900767	4995	4995	4995	4995	1891
123	20250331	175800	532900767	4995	4995	4995	4995	0
124	20250331	175700	532900767	4995	4995	4995	4995	0
125	20250331	175600	532900767	4995	4995	4995	4995	0
126	20250331	175500	532900767	4995	4995	4995	4995	0
127	20250331	175400	532900767	4995	4995	4995	4995	0
128	20250331	175300	532900767	4995	4995	4995	4995	0
129	20250331	175200	532900767	4995	4995	4995	4995	0
130	20250331	175100	532900767	4995	4995	4995	4995	0
131	20250331	175000	532900767	4995	4995	4995	4995	0
132	20250331	174900	532900767	4995	4995	4995	4995	0
133	20250331	174800	532900767	4995	4995	4995	4995	0
134	20250331	174700	532900767	4995	4995	4995	4995	0
135	20250331	174600	532900767	4995	4995	4995	4995	0
136	20250331	174500	532900767	4995	4995	4995	4995	0
137	20250331	174400	532900767	4995	4995	4995	4995	0
138	20250331	174300	532900767	4995	4995	4995	4995	0
139	20250331	174200	532900767	4995	4995	4995	4995	0
140	20250331	174100	532900767	4995	4995	4995	4995	0
141	20250331	174000	532900767	4995	4995	4995	4995	0
142	20250331	173900	532900767	4995	4995	4995	4995	0
143	20250331	173800	532900767	4995	4995	4995	4995	0
144	20250331	173700	532900767	4995	4995	4995	4995	0
145	20250331	173600	532900767	4995	4995	4995	4995	0
146	20250331	173500	532900767	4995	4995	4995	4995	0
147	20250331	173400	532900767	4995	4995	4995	4995	0
148	20250331	173300	532900767	4995	4995	4995	4995	0
149	20250331	173200	532900767	4995	4995	4995	4995	0
150	20250331	173100	532900767	4995	4995	4995	4995	0
151	20250331	173000	532900767	4995	4995	4995	4995	0
152	20250331	172900	532900767	4995	4995	4995	4995	1891
153	20250331	172800	532900767	4995	4995	4995	4995	0
154	20250331	172700	532900767	4995	4995	4995	4995	0
155	20250331	172600	532900767	4995	4995	4995	4995	0
156	20250331	172500	532900767	4995	4995	4995	4995	0
157	20250331	172400	532900767	4995	4995	4995	4995	0
158	20250331	172300	532900767	4995	4995	4995	4995	0
159	20250331	172200	532900767	4995	4995	4995	4995	0
160	20250331	172100	532900767	4995	4995	4995	4995	0
161	20250331	172000	532900767	4995	4995	4995	4995	0
162	20250331	171900	532900767	4995	4995	4995	4995	0
163	20250331	171800	532900767	4995	4995	4995	4995	0
164	20250331	171700	532900767	4995	4995	4995	4995	0
165	20250331	171600	532900767	4995	4995	4995	4995	0
166	20250331	171500	532900767	4995	4995	4995	4995	0
167	20250331	171400	532900767	4995	4995	4995	4995	0
168	20250331	171300	532900767	4995	4995	4995	4995	0
169	20250331	171200	532900767	4995	4995	4995	4995	0
170	20250331	171100	532900767	4995	4995	4995	4995	0
171	20250331	171000	532900767	4995	4995	4995	4995	0
172	20250331	170900	532900767	4995	4995	4995	4995	0
173	20250331	170800	532900767	4995	4995	4995	4995	0
174	20250331	170700	532900767	4995	4995	4995	4995	0
175	20250331	170600	532900767	4995	4995	4995	4995	0
176	20250331	170500	532900767	4995	4995	4995	4995	0
177	20250331	170400	532900767	4995	4995	4995	4995	0
178	20250331	170300	532900767	4995	4995	4995	4995	0
179	20250331	170200	532900767	4995	4995	4995	4995	0
180	20250331	170100	532900767	4995	4995	4995	4995	0
181	20250331	170000	532900767	4995	4995	4995	4995	0
182	20250331	165900	532900767	4995	4995	4995	4995	1891
183	20250331	165800	532900767	4995	4995	4995	4995	0
184	20250331	165700	532900767	4995	4995	4995	4995	0
185	20250331	165600	532900767	4995	4995	4995	4995	0
186	20250331	165500	532900767	4995	4995	4995	4995	0
187	20250331	165400	532900767	4995	4995	4995	4995	0
188	20250331	165300	532900767	4995	4995	4995	4995	0
189	20250331	165200	532900767	4995	4995	4995	4995	0
190	20250331	165100	532900767	4995	4995	4995	4995	0
191	20250331	165000	532900767	4995	4995	4995	4995	0
192	20250331	164900	532900767	4995	4995	4995	4995	0
193	20250331	164800	532900767	4995	4995	4995	4995	0
194	20250331	164700	532900767	4995	4995	4995	4995	0
195	20250331	164600	532900767	4995	4995	4995	4995	0
196	20250331	164500	532900767	4995	4995	4995	4995	0
197	20250331	164400	532900767	4995	4995	4995	4995	0
198	20250331	164300	532900767	4995	4995	4995	4995	0
199	20250331	164200	532900767	4995	4995	4995	4995	0
200	20250331	164100	532900767	4995	4995	4995	4995	0
201	20250331	164000	532900767	4995	4995	4995	4995	0
202	20250331	163900	532900767	4995	4995	4995	4995	0
203	20250331	163800	532900767	4995	4995	4995	4995	0
204	20250331	163700	532900767	4995	4995	4995	4995	0
205	20250331	163600	532900767	4995	4995	4995	4995	0
206	20250331	163500	532900767	4995	4995	4995	4995	0
207	20250331	163400	532900767	4995	4995	4995	4995	0
208	20250331	163300	532900767	4995	4995	4995	4995	0
209	20250331	163200	532900767	4995	4995	4995	4995	0
210	20250331	163100	532900767	4995	4995	4995	4995	0
211	20250331	163000	532900767	4995	4995	4995	4995	0
212	20250331	162900	532900767	4995	4995	4995	4995	1891
213	20250331	162800	532900767	4995	4995	4995	4995	0
214	20250331	162700	532900767	4995	4995	4995	4995	0
215	20250331	162600	532900767	4995	4995	4995	4995	0
216	20250331	162500	532900767	4995	4995	4995	4995	0
217	20250331	162400	532900767	4995	4995	4995	4995	0
218	20250331	162300	532900767	4995	4995	4995	4995	0
219	20250331	162200	532900767	4995	4995	4995	4995	0
220	20250331	162100	532900767	4995	4995	4995	4995	0
221	20250331	162000	532900767	4995	4995	4995	4995	0
222	20250331	161900	532900767	4995	4995	4995	4995	0
223	20250331	161800	532900767	4995	4995	4995	4995	0
224	20250331	161700	532900767	4995	4995	4995	4995	0
225	20250331	161600	532900767	4995	4995	4995	4995	0
226	20250331	161500	532900767	4995	4995	4995	4995	0
227	20250331	161400	532900767	4995	4995	4995	4995	0
228	20250331	161300	532900767	4995	4995	4995	4995	0
229	20250331	161200	532900767	4995	4995	4995	4995	0
230	20250331	161100	532900767	4995	4995	4995	4995	0
231	20250331	161000	532900767	4995	4995	4995	4995	0
232	20250331	160900	532900767	4995	4995	4995	4995	0
233	20250331	160800	532900767	4995	4995	4995	4995	0
234	20250331	160700	532900767	4995	4995	4995	4995	0
235	20250331	160600	532900767	4995	4995	4995	4995	0
236	20250331	160500	532900767	4995	4995	4995	4995	0
237	20250331	160400	532900767	4995	4995	4995	4995	0
238	20250331	160300	532900767	4995	4995	4995	4995	0
239	20250331	160200	532900767	4995	4995	4995	4995	0
240	20250331	160100	532900767	4995	4995	4995	4995	0
241	20250331	160000	532900767	4995	4995	4995	4995	0
242	20250331	155900	532900767	4995	4995	4995	4995	1891
243	20250331	155800	532900767	4995	4995	4995	4995	0
244	20250331	155700	532900767	4995	4995	4995	4995	0
245	20250331	155600	532900767	4995	4995	4995	4995	0
246	20250331	155500	532900767	4995	4995	4995	4995	0
247	20250331	155400	532900767	4995	4995	4995	4995	0
248	20250331	155300	532900767	4995	4995	4995	4995	0
249	20250331	155200	532900767	4995	4995	4995	4995	0
250	20250331	155100	532900767	4995	4995	4995	4995	0
251	20250331	155000	532900767	4995	4995	4995	4995	0
252	20250331	154900	532900767	4995	4995	4995	4995	0
253	20250331	154800	532900767	4995	4995	4995	4995	0
254	20250331	154700	532900767	4995	4995	4995	4995	0
255	20250331	154600	532900767	4995	4995	4995	4995	0
256	20250331	154500	532900767	4995	4995	4995	4995	0
257	20250331	154400	532900767	4995	4995	4995	4995	0
258	20250331	154300	532900767	4995	4995	4995	4995	0
259	20250331	154200	532900767	4995	4995	4995	4995	0
260	20250331	154100	532900767	4995	4995	4995	4995	0
261	20250331	154000	532900767	4995	4995	4995	4995	0
262	20250331	153900	532900767	4995	4995	4995	4995	0
263	20250331	153800	532900767	4995	4995	4995	4995	0
264	20250331	153700	532900767	4995	4995	4995	4995	0
265	20250331	153600	532900767	4995	4995	4995	4995	0
266	20250331	153500	532900767	4995	4995	4995	4995	0
267	20250331	153400	532900767	4995	4995	4995	4995	0
268	20250331	153300	532900767	4995	4995	4995	4995	0
269	20250331	153200	532900767	4995	4995	4995	4995	0
270	20250331	153100	532900767	4995	4995	4995	4995	0
271	20250331	153000	532900767	4995	4995	4995	4995	1891
272	20250331	152900	523455222	4995	4995	4995	4995	0
273	20250331	152800	523455222	4995	4995	4995	4995	0
274	20250331	152700	523455222	4995	4995	4995	4995	0
275	20250331	152600	523455222	4995	4995	4995	4995	0
276	20250331	152500	523455222	4995	4995	4995	4995	0
277	20250331	152400	523455222	4995	4995	4995	4995	0
278	20250331	152300	523455222	4995	4995	4995	4995	0
279	20250331	152200	523455222	4995	4995	4995	4995	0
280	20250331	152100	523455222	4995	4995	4995	4995	0
281	20250331	152000	523455222	4995	4995	4995	4995	0
282	20250331	151900	523455222	4995	5000	5000	4995	115
283	20250331	151800	522880607	5000	5000	5000	4997	241
284	20250331	151700	521675619	4995	4995	4995	4995	0
285	20250331	151600	521675619	4995	5000	5002	4995	68
286	20250331	151500	521335517	4995	5000	5000	4995	336
287	20250331	151400	519656297	5000	5000	5010	5000	262
288	20250331	151300	518345777	5000	5000	5000	5000	33
289	20250331	151200	518180777	5000	5000	5000	5000	2
290	20250331	151100	518170777	5000	4990	5000	4990	8
291	20250331	151000	518130827	4990	4995	4995	4990	764
292	20250331	150900	514317457	4995	4995	4995	4995	82
293	20250331	150800	513907867	5000	5000	5000	5000	0
294	20250331	150700	513907867	5000	5000	5000	5000	1292
295	20250331	150600	507447867	5000	5000	5000	5000	9
296	20250331	150500	507402867	4995	4995	4995	4995	17
297	20250331	150400	507317952	4995	5000	5000	4995	42
298	20250331	150300	507107957	5000	5020	5020	5000	339
299	20250331	150200	505412757	5020	5020	5020	5010	3
300	20250331	150100	505397707	4995	4995	4995	4995	0
301	20250331	150000	505397707	4995	4995	4995	4995	61
302	20250331	145900	505093012	4995	5000	5000	4995	275
303	20250331	145800	503719132	5020	5000	5020	5000	212
304	20250331	145700	502659092	5000	5010	5010	5000	515
305	20250331	145600	500084072	5020	5010	5020	5000	805
306	20250331	145500	496054092	5010	5010	5010	5010	50
307	20250331	145400	495803592	5020	5020	5020	5020	55
308	20250331	145300	495527492	5020	5020	5020	5020	0
309	20250331	145200	495527492	5020	5020	5020	5020	10
310	20250331	145100	495477292	5020	5020	5020	5020	6
311	20250331	145000	495447172	5010	5010	5010	5010	100
312	20250331	144900	494946172	5010	5005	5010	5005	205
313	20250331	144800	493919357	5002	5002	5002	5002	0
314	20250331	144700	493919357	5002	5002	5002	5002	3
315	20250331	144600	493904351	5000	5000	5000	5000	292
316	20250331	144500	492444351	5000	5000	5000	5000	100
317	20250331	144400	491944351	5000	5010	5010	5000	192
318	20250331	144300	490982831	5020	5020	5020	5020	5
319	20250331	144200	490957731	5020	5000	5020	5000	119
320	20250331	144100	490362351	5000	5000	5000	5000	0
321	20250331	144000	490362351	5000	5000	5000	5000	0
322	20250331	143900	490362351	5000	5000	5000	5000	94
323	20250331	143800	489892351	5000	5000	5000	5000	583
324	20250331	143700	486977351	5010	5010	5010	5010	8
325	20250331	143600	486937271	5010	5010	5010	5010	163
326	20250331	143500	486120641	5010	5000	5010	5000	400
327	20250331	143400	484117641	5010	5010	5010	5010	116
328	20250331	143300	483536481	5010	5010	5010	5010	50
329	20250331	143200	483285981	4995	4995	4995	4995	200
330	20250331	143100	482286981	5000	5000	5000	5000	367
331	20250331	143000	480451981	5000	5000	5000	5000	0
332	20250331	142900	480451981	5000	5000	5000	5000	300
333	20250331	142800	478951981	5000	5010	5010	5000	619
334	20250331	142700	475850891	5010	5010	5010	5010	28
335	20250331	142600	475710611	5010	5010	5010	5010	0
336	20250331	142500	475710611	5010	5010	5010	5010	11
337	20250331	142400	475655501	5020	5020	5020	5020	510
338	20250331	142300	473095301	5020	5020	5020	5020	17
339	20250331	142200	473009961	5010	5010	5010	5010	101
340	20250331	142100	472503951	5010	5030	5030	5010	18
341	20250331	142000	472413731	5030	5030	5030	5030	5
342	20250331	141900	472388581	5010	5010	5010	5010	0
343	20250331	141800	472388581	5010	5040	5040	5010	532
344	20250331	141700	469722831	5020	5020	5020	5020	0
345	20250331	141600	469722831	5020	5020	5020	5020	0
346	20250331	141500	469722831	5020	5020	5040	5020	407
347	20250331	141400	467679651	5030	5030	5030	5030	10
348	20250331	141300	467629351	5030	5030	5030	5030	12
349	20250331	141200	467568991	5020	5020	5020	5020	3
350	20250331	141100	467553931	5020	5030	5030	5020	84
351	20250331	141000	467131751	5040	5040	5040	5040	0
352	20250331	140900	467131751	5040	5040	5040	5040	0
353	20250331	140800	467131751	5040	5040	5040	5040	1
354	20250331	140700	467126711	5020	5060	5060	5020	71
355	20250331	140600	466769891	5060	5030	5060	5030	160
356	20250331	140500	465960591	5060	5020	5060	5020	759
357	20250331	140400	462136871	5020	5020	5020	5020	43
358	20250331	140300	461921011	5010	5010	5010	5010	1
359	20250331	140200	461916001	5030	5030	5030	5030	0
360	20250331	140100	461916001	5030	5030	5030	5030	0
361	20250331	140000	461916001	5030	5030	5030	5030	200
362	20250331	135900	460910001	5040	5010	5040	5010	100
363	20250331	135800	460408431	4985	4990	4990	4985	1121
364	20250331	135700	454820026	4985	5000	5000	4985	2038
365	20250331	135600	444652911	5000	5000	5000	5000	0
366	20250331	135500	444652911	5000	5020	5020	5000	1056
367	20250331	135400	439369131	5010	5020	5020	5010	101
368	20250331	135300	438863111	5020	5020	5020	5020	39
369	20250331	135200	438667331	5050	5050	5050	5050	2
370	20250331	135100	438657231	5020	5020	5020	5020	0
371	20250331	135000	438657231	5020	5020	5020	5020	5
372	20250331	134900	438632131	5010	5030	5030	5010	244
373	20250331	134800	437407201	5030	5030	5030	5030	0
374	20250331	134700	437407201	5030	5030	5030	5030	0
375	20250331	134600	437407201	5030	5030	5030	5030	1
376	20250331	134500	437402171	5030	5030	5030	5030	0
377	20250331	134400	437402171	5030	5030	5030	5030	0
378	20250331	134300	437402171	5030	5030	5030	5030	60
379	20250331	134200	437100371	5030	5030	5030	5030	10
380	20250331	134100	437050071	5030	5030	5030	5030	61
381	20250331	134000	436743241	5030	5030	5030	5030	0
382	20250331	133900	436743241	5030	5030	5030	5030	244
383	20250331	133800	435515921	5030	5030	5030	5030	1
384	20250331	133700	435510891	5030	5030	5030	5030	6
385	20250331	133600	435480711	5030	5030	5030	5030	0
386	20250331	133500	435480711	5030	5000	5030	4995	1041
387	20250331	133400	430279740	5000	5000	5000	5000	53
388	20250331	133300	430014740	5000	5000	5000	5000	2559
389	20250331	133200	417219740	5000	5000	5000	5000	2721
390	20250331	133100	403614740	5000	5010	5010	5000	3000
391	20250331	133000	388612730	5010	5010	5010	5010	0
392	20250331	132900	388612730	5010	5010	5010	5010	50
393	20250331	132800	388362230	5030	5030	5030	5030	0
394	20250331	132700	388362230	5030	5030	5030	5030	61
395	20250331	132600	388055400	5030	5030	5030	5030	1
396	20250331	132500	388050370	5030	5030	5030	5030	2
397	20250331	132400	388040310	5030	5030	5030	5030	2
398	20250331	132300	388030250	5010	5030	5040	5000	6203
399	20250331	132200	356962400	5030	5040	5040	5030	416
400	20250331	132100	354869760	5040	5060	5060	5040	226
401	20250331	132000	353730620	5040	5040	5040	5040	0
402	20250331	131900	353730620	5040	5050	5060	5040	503
403	20250331	131800	351195430	5050	5050	5050	5050	1
404	20250331	131700	351190380	5050	5055	5055	5050	7
405	20250331	131600	351155020	5050	5050	5050	5050	39
406	20250331	131500	350958070	5050	5060	5060	5050	61
407	20250331	131400	350649520	5060	5040	5060	5040	9
408	20250331	131300	350604050	5040	5040	5040	5040	0
409	20250331	131200	350604050	5040	5040	5040	5040	300
410	20250331	131100	349092050	5050	5050	5050	5050	1824
411	20250331	131000	339880850	5050	5060	5060	5050	421
412	20250331	130900	337754480	5060	5060	5060	5060	103
413	20250331	130800	337233300	5060	5050	5060	5050	2
414	20250331	130700	337223190	5060	5060	5060	5060	14
415	20250331	130600	337152350	5060	5060	5060	5060	34
416	20250331	130500	336980310	5060	5050	5060	5050	6
417	20250331	130400	336950000	5050	5060	5060	5050	363
418	20250331	130300	335114830	5060	5070	5070	5060	105
419	20250331	130200	334582530	5050	5050	5050	5050	0
420	20250331	130100	334582530	5050	5050	5050	5050	0
421	20250331	130000	334582530	5050	5050	5050	5050	0
422	20250331	125900	334582530	5050	5050	5050	5050	0
423	20250331	125800	334582530	5050	5060	5060	5050	4
424	20250331	125700	334562300	5070	5050	5070	5050	536
425	20250331	125600	331849120	5050	5060	5060	5050	1751
426	20250331	125500	322999570	5060	5060	5060	5060	1614
427	20250331	125400	314832730	5070	5070	5070	5070	0
428	20250331	125300	314832730	5070	5070	5070	5070	206
429	20250331	125200	313788310	5070	5070	5070	5070	12
430	20250331	125100	313727470	5070	5070	5070	5070	10
431	20250331	125000	313676770	5070	5070	5070	5070	0
432	20250331	124900	313676770	5070	5070	5070	5070	4
433	20250331	124800	313656490	5070	5070	5070	5070	1
434	20250331	124700	313651420	5070	5070	5070	5070	0
435	20250331	124600	313651420	5070	5070	5070	5070	11
436	20250331	124500	313595650	5070	5070	5070	5070	0
437	20250331	124400	313595650	5070	5070	5070	5070	0
438	20250331	124300	313595650	5070	5070	5070	5070	1
439	20250331	124200	313590580	5070	5070	5070	5070	0
440	20250331	124100	313590580	5070	5080	5080	5070	854
441	20250331	124000	309259795	5080	5080	5080	5080	0
442	20250331	123900	309259795	5080	5080	5080	5080	0
443	20250331	123800	309259795	5080	5080	5080	5080	1
444	20250331	123700	309254715	5090	5080	5090	5080	129
445	20250331	123600	308599355	5080	5080	5080	5080	62
446	20250331	123500	308284395	5080	5080	5080	5080	100
447	20250331	123400	307776395	5090	5090	5090	5090	10
448	20250331	123300	307725495	5070	5070	5070	5070	0
449	20250331	123200	307725495	5070	5070	5070	5070	0
450	20250331	123100	307725495	5070	5070	5070	5070	15
451	20250331	123000	307649445	5070	5070	5070	5070	0
452	20250331	122900	307649445	5070	5070	5070	5070	0
453	20250331	122800	307649445	5070	5080	5080	5070	24
454	20250331	122700	307527715	5090	5090	5090	5090	5
455	20250331	122600	307502265	5100	5100	5100	5100	53
456	20250331	122500	307231965	5100	5100	5100	5100	0
457	20250331	122400	307231965	5100	5100	5100	5100	24
458	20250331	122300	307109565	5070	5070	5070	5070	0
459	20250331	122200	307109565	5070	5070	5070	5070	332
460	20250331	122100	305426325	5070	5070	5070	5070	0
461	20250331	122000	305426325	5070	5070	5070	5070	0
462	20250331	121900	305426325	5070	5070	5070	5070	0
463	20250331	121800	305426325	5070	5070	5070	5070	0
464	20250331	121700	305426325	5070	5080	5080	5070	231
465	20250331	121600	304253155	5100	5100	5100	5100	1
466	20250331	121500	304248055	5100	5100	5100	5100	0
467	20250331	121400	304248055	5100	5060	5100	5060	251
468	20250331	121300	302977855	5070	5070	5070	5070	23
469	20250331	121200	302861245	5060	5060	5060	5060	0
470	20250331	121100	302861245	5060	5060	5060	5060	98
471	20250331	121000	302365365	5060	5060	5060	5060	0
472	20250331	120900	302365365	5060	5060	5060	5060	100
473	20250331	120800	301859365	5080	5080	5080	5080	0
474	20250331	120700	301859365	5080	5070	5080	5060	2034
475	20250331	120600	291543645	5080	5080	5080	5080	80
476	20250331	120500	291137245	5080	5080	5080	5080	0
477	20250331	120400	291137245	5080	5080	5080	5080	0
478	20250331	120300	291137245	5080	5080	5080	5080	381
479	20250331	120200	289201765	5070	5070	5070	5070	0
480	20250331	120100	289201765	5070	5070	5070	5070	40
481	20250331	120000	288998965	5070	5070	5070	5070	244
482	20250331	115900	287761885	5070	5070	5070	5070	256
483	20250331	115800	286463965	5070	5070	5070	5070	0
484	20250331	115700	286463965	5070	5070	5070	5070	0
485	20250331	115600	286463965	5070	5070	5070	5070	40
486	20250331	115500	286261165	5060	5060	5060	5060	0
487	20250331	115400	286261165	5060	5060	5060	5060	0
488	20250331	115300	286261165	5060	5070	5070	5060	571
489	20250331	115200	283366245	5070	5070	5070	5070	0
490	20250331	115100	283366245	5070	5080	5080	5070	113
491	20250331	115000	282793205	5070	5100	5100	5070	615
492	20250331	114900	279674455	5080	5075	5080	5070	45
493	20250331	114800	279446015	5075	5075	5075	5075	1
494	20250331	114700	279440940	5080	5080	5080	5080	95
495	20250331	114600	278958340	5090	5090	5090	5090	0
496	20250331	114500	278958340	5090	5090	5090	5090	105
497	20250331	114400	278423890	5100	5080	5100	5080	43
498	20250331	114300	278205390	5080	5080	5080	5080	0
499	20250331	114200	278205390	5080	5080	5080	5080	49
500	20250331	114100	277956470	5070	5080	5080	5070	154
501	20250331	114000	277174950	5070	5080	5080	5070	43
502	20250331	113900	276956910	5080	5080	5080	5070	44
503	20250331	113800	276733790	5070	5070	5070	5070	20
504	20250331	113700	276632390	5070	5070	5070	5070	120
505	20250331	113600	276023990	5080	5070	5080	5070	41
506	20250331	113500	275816110	5080	5080	5100	5080	409
507	20250331	113400	273738370	5080	5080	5100	5080	3
508	20250331	113300	273723110	5080	5100	5100	5080	245
509	20250331	113200	272476490	5100	5080	5100	5080	647
510	20250331	113100	269186810	5090	5090	5090	5090	61
511	20250331	113000	268876320	5090	5090	5090	5090	60
512	20250331	112900	268570920	5080	5080	5090	5080	481
513	20250331	112800	266127230	5090	5090	5090	5080	30
514	20250331	112700	265974560	5080	5080	5080	5080	38
515	20250331	112600	265781520	5080	5080	5080	5080	11
516	20250331	112500	265725640	5080	5090	5090	5080	63
517	20250331	112400	265405390	5090	5090	5090	5090	0
518	20250331	112300	265405390	5090	5090	5100	5090	415
519	20250331	112200	263292980	5095	5095	5095	5095	0
520	20250331	112100	263292980	5095	5095	5095	5095	0
521	20250331	112000	263292980	5095	5110	5110	5095	1532
522	20250331	111900	255478230	5110	5110	5110	5110	0
523	20250331	111800	255478230	5110	5110	5110	5110	476
524	20250331	111700	253045870	5100	5110	5110	5100	200
525	20250331	111600	252024270	5140	5110	5140	5100	785
526	20250331	111500	248012820	5110	5110	5110	5110	409
527	20250331	111400	245922830	5110	5110	5110	5110	18
528	20250331	111300	245830850	5110	5110	5110	5110	60
529	20250331	111200	245524250	5110	5110	5110	5110	1040
530	20250331	111100	240209850	5120	5120	5120	5120	654
531	20250331	111000	236861370	5130	5130	5130	5130	80
532	20250331	110900	236450970	5130	5130	5130	5130	20
533	20250331	110800	236348370	5140	5140	5140	5140	11
534	20250331	110700	236291830	5140	5140	5140	5140	10
535	20250331	110600	236240430	5140	5140	5140	5140	25
536	20250331	110500	236111930	5140	5140	5140	5140	2
537	20250331	110400	236101650	5130	5130	5130	5130	20
538	20250331	110300	235999050	5140	5140	5140	5140	196
539	20250331	110200	234991610	5140	5140	5140	5140	343
540	20250331	110100	233228590	5140	5140	5140	5140	285
541	20250331	110000	231763690	5140	5140	5140	5140	10
542	20250331	105900	231712290	5140	5140	5140	5140	0
543	20250331	105800	231712290	5140	5180	5180	5140	25
544	20250331	105700	231583290	5180	5180	5180	5180	20
545	20250331	105600	231479690	5140	5140	5140	5140	0
546	20250331	105500	231479690	5140	5150	5150	5140	522
547	20250331	105400	228796590	5150	5150	5150	5150	300
548	20250331	105300	227251590	5150	5150	5150	5150	5
549	20250331	105200	227225840	5150	5150	5150	5150	0
550	20250331	105100	227225840	5150	5150	5150	5150	0
551	20250331	105000	227225840	5150	5150	5150	5150	500
552	20250331	104900	224650840	5160	5160	5160	5160	0
553	20250331	104800	224650840	5160	5160	5160	5160	500
554	20250331	104700	222070840	5160	5160	5160	5160	30
555	20250331	104600	221916040	5160	5160	5160	5160	17
556	20250331	104500	221828320	5160	5160	5160	5160	0
557	20250331	104400	221828320	5160	5160	5160	5160	9
558	20250331	104300	221781880	5160	5160	5160	5160	95
559	20250331	104200	221291680	5160	5170	5170	5160	255
560	20250331	104100	219974290	5170	5170	5170	5170	145
561	20250331	104000	219224640	5160	5160	5160	5160	0
562	20250331	103900	219224640	5160	5160	5160	5160	10
563	20250331	103800	219173040	5180	5180	5180	5180	0
564	20250331	103700	219173040	5180	5180	5180	5180	3
565	20250331	103600	219157500	5160	5160	5160	5160	0
566	20250331	103500	219157500	5160	5160	5160	5160	16
567	20250331	103400	219074940	5180	5180	5180	5180	0
568	20250331	103300	219074940	5180	5190	5190	5160	1707
569	20250331	103200	210244430	5190	5190	5190	5190	0
570	20250331	103100	210244430	5190	5190	5190	5190	0
571	20250331	103000	210244430	5190	5190	5190	5190	1512
572	20250331	102900	202397150	5190	5190	5190	5190	0
573	20250331	102800	202397150	5190	5190	5190	5190	13
574	20250331	102700	202329680	5190	5190	5190	5190	0
575	20250331	102600	202329680	5190	5190	5190	5190	10
576	20250331	102500	202277780	5170	5170	5170	5170	0
577	20250331	102400	202277780	5170	5170	5170	5170	0
578	20250331	102300	202277780	5170	5190	5190	5170	1143
579	20250331	102200	196359060	5180	5180	5180	5180	0
580	20250331	102100	196359060	5180	5180	5180	5180	46
581	20250331	102000	196120780	5180	5200	5200	5180	1749
582	20250331	101900	187039900	5190	5190	5190	5190	532
583	20250331	101800	184278820	5190	5190	5190	5190	0
584	20250331	101700	184278820	5190	5190	5190	5190	28
585	20250331	101600	184133500	5190	5190	5190	5190	50
586	20250331	101500	183874000	5190	5190	5190	5190	31
587	20250331	101400	183713110	5200	5200	5200	5200	1
588	20250331	101300	183707910	5200	5200	5200	5200	320
589	20250331	101200	182043910	5190	5190	5190	5190	186
590	20250331	101100	181078570	5190	5190	5190	5190	0
591	20250331	101000	181078570	5190	5180	5190	5180	275
592	20250331	100900	179652340	5190	5180	5190	5180	229
593	20250331	100800	178465830	5180	5190	5190	5180	44
594	20250331	100700	178237525	5190	5180	5190	5180	1193
595	20250331	100600	172046585	5170	5180	5180	5170	10
596	20250331	100500	171994855	5180	5180	5180	5180	86
597	20250331	100400	171549375	5170	5180	5180	5170	67
598	20250331	100300	171202975	5180	5190	5190	5170	157
599	20250331	100200	170390245	5190	5190	5190	5190	1
600	20250331	100100	170385055	5190	5180	5190	5180	133
601	20250331	100000	169696105	5180	5180	5180	5180	1
602	20250331	095900	169690925	5190	5190	5190	5190	53
603	20250331	095800	169415855	5190	5180	5190	5180	219
604	20250331	095700	168281235	5180	5175	5180	5175	2
605	20250331	095600	168270880	5180	5180	5180	5180	0
606	20250331	095500	168270880	5180	5170	5180	5170	687
607	20250331	095400	164712230	5190	5190	5190	5190	50
608	20250331	095300	164452730	5190	5190	5190	5190	33
609	20250331	095200	164281460	5190	5190	5190	5190	28
610	20250331	095100	164136140	5190	5170	5190	5170	35
611	20250331	095000	163954570	5170	5180	5180	5130	548
612	20250331	094900	161134370	5180	5150	5180	5150	1491
613	20250331	094800	153439820	5150	5140	5150	5130	263
614	20250331	094700	152089510	5140	5130	5140	5130	28
615	20250331	094600	151945600	5130	5110	5130	5110	1167
616	20250331	094500	145982210	5120	5120	5120	5120	513
617	20250331	094400	143355650	5120	5110	5120	5110	1000
618	20250331	094300	138240650	5140	5150	5150	5110	122
619	20250331	094200	137616390	5120	5140	5140	5120	1369
620	20250331	094100	130604480	5120	5120	5140	5120	208
621	20250331	094000	129537520	5130	5130	5130	5130	10
622	20250331	093900	129486220	5120	5120	5120	5120	0
623	20250331	093800	129486220	5120	5120	5120	5120	532
624	20250331	093700	126762380	5120	5130	5130	5120	57
625	20250331	093600	126470250	5130	5120	5130	5120	203
626	20250331	093500	125429650	5120	5120	5120	5120	14
627	20250331	093400	125357970	5120	5130	5130	5120	46
628	20250331	093300	125122290	5130	5110	5130	5100	65
629	20250331	093200	124788960	5080	5080	5080	5080	0
630	20250331	093100	124788960	5080	5150	5150	5050	4159
631	20250331	093000	103604740	5140	5150	5150	5140	67
632	20250331	092900	103260350	5150	5140	5150	5140	201
633	20250331	092800	102227200	5130	5130	5130	5130	11
634	20250331	092700	102170770	5130	5130	5130	5130	161
635	20250331	092600	101344840	5130	5130	5130	5130	18
636	20250331	092500	101252500	5130	5110	5130	5110	1756
637	20250331	092400	92262020	5110	5120	5120	5110	956
638	20250331	092300	87374660	5120	5120	5120	5110	73
639	20250331	092200	87001200	5130	5130	5130	5130	1
640	20250331	092100	86996070	5140	5140	5140	5140	2
641	20250331	092000	86985790	5110	5110	5110	5110	347
642	20250331	091900	85212620	5110	5120	5120	5110	562
643	20250331	091800	82340260	5120	5110	5120	5110	132
644	20250331	091700	81665420	5120	5120	5120	5120	51
645	20250331	091600	81404300	5120	5120	5120	5120	24
646	20250331	091500	81281420	5120	5120	5120	5120	16
647	20250331	091400	81199500	5120	5120	5120	5120	183
648	20250331	091300	80262540	5120	5140	5140	5120	2013
649	20250331	091200	69944800	5130	5130	5130	5130	0
650	20250331	091100	69944800	5130	5140	5140	5130	898
651	20250331	091000	65335100	5140	5160	5160	5140	322
652	20250331	090900	63678760	5160	5160	5170	5160	900
653	20250331	090800	59027610	5170	5170	5180	5170	280
654	20250331	090700	57579700	5170	5160	5170	5160	28
655	20250331	090600	57435050	5160	5150	5170	5050	3975
656	20250331	090500	37081430	5150	5150	5150	5140	136
657	20250331	090400	36381040	5180	5200	5200	5160	968
658	20250331	090300	31371800	5190	5200	5200	5190	325
659	20250331	090200	29684840	5190	5230	5240	5190	3207
660	20250331	090100	12998730	5220	5300	5300	5220	2056
661	20250331	090000	2224300	5340	5270	5350	5270	421