KissMeData/431190/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	210500	75632905	4050	4050	4050	4050	1414
3	20250331	210400	75632905	4050	4050	4050	4050	0
4	20250331	210300	75632905	4050	4050	4050	4050	0
5	20250331	210200	75632905	4050	4050	4050	4050	0
6	20250331	210100	75632905	4050	4050	4050	4050	0
7	20250331	210000	75632905	4050	4050	4050	4050	0
8	20250331	205900	75632905	4050	4050	4050	4050	0
9	20250331	205800	75632905	4050	4050	4050	4050	0
10	20250331	205700	75632905	4050	4050	4050	4050	0
11	20250331	205600	75632905	4050	4050	4050	4050	0
12	20250331	205500	75632905	4050	4050	4050	4050	0
13	20250331	205400	75632905	4050	4050	4050	4050	0
14	20250331	205300	75632905	4050	4050	4050	4050	0
15	20250331	205200	75632905	4050	4050	4050	4050	0
16	20250331	205100	75632905	4050	4050	4050	4050	0
17	20250331	205000	75632905	4050	4050	4050	4050	0
18	20250331	204900	75632905	4050	4050	4050	4050	0
19	20250331	204800	75632905	4050	4050	4050	4050	0
20	20250331	204700	75632905	4050	4050	4050	4050	0
21	20250331	204600	75632905	4050	4050	4050	4050	0
22	20250331	204500	75632905	4050	4050	4050	4050	0
23	20250331	204400	75632905	4050	4050	4050	4050	0
24	20250331	204300	75632905	4050	4050	4050	4050	0
25	20250331	204200	75632905	4050	4050	4050	4050	0
26	20250331	204100	75632905	4050	4050	4050	4050	0
27	20250331	204000	75632905	4050	4050	4050	4050	0
28	20250331	203900	75632905	4050	4050	4050	4050	0
29	20250331	203800	75632905	4050	4050	4050	4050	0
30	20250331	203700	75632905	4050	4050	4050	4050	0
31	20250331	203600	75632905	4050	4050	4050	4050	0
32	20250331	203500	75632905	4050	4050	4050	4050	1414
33	20250331	203400	75632905	4050	4050	4050	4050	0
34	20250331	203300	75632905	4050	4050	4050	4050	0
35	20250331	203200	75632905	4050	4050	4050	4050	0
36	20250331	203100	75632905	4050	4050	4050	4050	0
37	20250331	203000	75632905	4050	4050	4050	4050	0
38	20250331	202900	75632905	4050	4050	4050	4050	0
39	20250331	202800	75632905	4050	4050	4050	4050	0
40	20250331	202700	75632905	4050	4050	4050	4050	0
41	20250331	202600	75632905	4050	4050	4050	4050	0
42	20250331	202500	75632905	4050	4050	4050	4050	0
43	20250331	202400	75632905	4050	4050	4050	4050	0
44	20250331	202300	75632905	4050	4050	4050	4050	0
45	20250331	202200	75632905	4050	4050	4050	4050	0
46	20250331	202100	75632905	4050	4050	4050	4050	0
47	20250331	202000	75632905	4050	4050	4050	4050	0
48	20250331	201900	75632905	4050	4050	4050	4050	0
49	20250331	201800	75632905	4050	4050	4050	4050	0
50	20250331	201700	75632905	4050	4050	4050	4050	0
51	20250331	201600	75632905	4050	4050	4050	4050	0
52	20250331	201500	75632905	4050	4050	4050	4050	0
53	20250331	201400	75632905	4050	4050	4050	4050	0
54	20250331	201300	75632905	4050	4050	4050	4050	0
55	20250331	201200	75632905	4050	4050	4050	4050	0
56	20250331	201100	75632905	4050	4050	4050	4050	0
57	20250331	201000	75632905	4050	4050	4050	4050	0
58	20250331	200900	75632905	4050	4050	4050	4050	0
59	20250331	200800	75632905	4050	4050	4050	4050	0
60	20250331	200700	75632905	4050	4050	4050	4050	0
61	20250331	200600	75632905	4050	4050	4050	4050	0
62	20250331	200500	75632905	4050	4050	4050	4050	1414
63	20250331	200400	75632905	4050	4050	4050	4050	0
64	20250331	200300	75632905	4050	4050	4050	4050	0
65	20250331	200200	75632905	4050	4050	4050	4050	0
66	20250331	200100	75632905	4050	4050	4050	4050	0
67	20250331	200000	75632905	4050	4050	4050	4050	0
68	20250331	195900	75632905	4050	4050	4050	4050	0
69	20250331	195800	75632905	4050	4050	4050	4050	0
70	20250331	195700	75632905	4050	4050	4050	4050	0
71	20250331	195600	75632905	4050	4050	4050	4050	0
72	20250331	195500	75632905	4050	4050	4050	4050	0
73	20250331	195400	75632905	4050	4050	4050	4050	0
74	20250331	195300	75632905	4050	4050	4050	4050	0
75	20250331	195200	75632905	4050	4050	4050	4050	0
76	20250331	195100	75632905	4050	4050	4050	4050	0
77	20250331	195000	75632905	4050	4050	4050	4050	0
78	20250331	194900	75632905	4050	4050	4050	4050	0
79	20250331	194800	75632905	4050	4050	4050	4050	0
80	20250331	194700	75632905	4050	4050	4050	4050	0
81	20250331	194600	75632905	4050	4050	4050	4050	0
82	20250331	194500	75632905	4050	4050	4050	4050	0
83	20250331	194400	75632905	4050	4050	4050	4050	0
84	20250331	194300	75632905	4050	4050	4050	4050	0
85	20250331	194200	75632905	4050	4050	4050	4050	0
86	20250331	194100	75632905	4050	4050	4050	4050	0
87	20250331	194000	75632905	4050	4050	4050	4050	0
88	20250331	193900	75632905	4050	4050	4050	4050	0
89	20250331	193800	75632905	4050	4050	4050	4050	0
90	20250331	193700	75632905	4050	4050	4050	4050	0
91	20250331	193600	75632905	4050	4050	4050	4050	0
92	20250331	193500	75632905	4050	4050	4050	4050	1414
93	20250331	193400	75632905	4050	4050	4050	4050	0
94	20250331	193300	75632905	4050	4050	4050	4050	0
95	20250331	193200	75632905	4050	4050	4050	4050	0
96	20250331	193100	75632905	4050	4050	4050	4050	0
97	20250331	193000	75632905	4050	4050	4050	4050	0
98	20250331	192900	75632905	4050	4050	4050	4050	0
99	20250331	192800	75632905	4050	4050	4050	4050	0
100	20250331	192700	75632905	4050	4050	4050	4050	0
101	20250331	192600	75632905	4050	4050	4050	4050	0
102	20250331	192500	75632905	4050	4050	4050	4050	0
103	20250331	192400	75632905	4050	4050	4050	4050	0
104	20250331	192300	75632905	4050	4050	4050	4050	0
105	20250331	192200	75632905	4050	4050	4050	4050	0
106	20250331	192100	75632905	4050	4050	4050	4050	0
107	20250331	192000	75632905	4050	4050	4050	4050	0
108	20250331	191900	75632905	4050	4050	4050	4050	0
109	20250331	191800	75632905	4050	4050	4050	4050	0
110	20250331	191700	75632905	4050	4050	4050	4050	0
111	20250331	191600	75632905	4050	4050	4050	4050	0
112	20250331	191500	75632905	4050	4050	4050	4050	0
113	20250331	191400	75632905	4050	4050	4050	4050	0
114	20250331	191300	75632905	4050	4050	4050	4050	0
115	20250331	191200	75632905	4050	4050	4050	4050	0
116	20250331	191100	75632905	4050	4050	4050	4050	0
117	20250331	191000	75632905	4050	4050	4050	4050	0
118	20250331	190900	75632905	4050	4050	4050	4050	0
119	20250331	190800	75632905	4050	4050	4050	4050	0
120	20250331	190700	75632905	4050	4050	4050	4050	0
121	20250331	190600	75632905	4050	4050	4050	4050	0
122	20250331	190500	75632905	4050	4050	4050	4050	1414
123	20250331	190400	75632905	4050	4050	4050	4050	0
124	20250331	190300	75632905	4050	4050	4050	4050	0
125	20250331	190200	75632905	4050	4050	4050	4050	0
126	20250331	190100	75632905	4050	4050	4050	4050	0
127	20250331	190000	75632905	4050	4050	4050	4050	0
128	20250331	185900	75632905	4050	4050	4050	4050	0
129	20250331	185800	75632905	4050	4050	4050	4050	0
130	20250331	185700	75632905	4050	4050	4050	4050	0
131	20250331	185600	75632905	4050	4050	4050	4050	0
132	20250331	185500	75632905	4050	4050	4050	4050	0
133	20250331	185400	75632905	4050	4050	4050	4050	0
134	20250331	185300	75632905	4050	4050	4050	4050	0
135	20250331	185200	75632905	4050	4050	4050	4050	0
136	20250331	185100	75632905	4050	4050	4050	4050	0
137	20250331	185000	75632905	4050	4050	4050	4050	0
138	20250331	184900	75632905	4050	4050	4050	4050	0
139	20250331	184800	75632905	4050	4050	4050	4050	0
140	20250331	184700	75632905	4050	4050	4050	4050	0
141	20250331	184600	75632905	4050	4050	4050	4050	0
142	20250331	184500	75632905	4050	4050	4050	4050	0
143	20250331	184400	75632905	4050	4050	4050	4050	0
144	20250331	184300	75632905	4050	4050	4050	4050	0
145	20250331	184200	75632905	4050	4050	4050	4050	0
146	20250331	184100	75632905	4050	4050	4050	4050	0
147	20250331	184000	75632905	4050	4050	4050	4050	0
148	20250331	183900	75632905	4050	4050	4050	4050	0
149	20250331	183800	75632905	4050	4050	4050	4050	0
150	20250331	183700	75632905	4050	4050	4050	4050	0
151	20250331	183600	75632905	4050	4050	4050	4050	0
152	20250331	183500	75632905	4050	4050	4050	4050	1414
153	20250331	183400	75632905	4050	4050	4050	4050	0
154	20250331	183300	75632905	4050	4050	4050	4050	0
155	20250331	183200	75632905	4050	4050	4050	4050	0
156	20250331	183100	75632905	4050	4050	4050	4050	0
157	20250331	183000	75632905	4050	4050	4050	4050	0
158	20250331	182900	75632905	4050	4050	4050	4050	0
159	20250331	182800	75632905	4050	4050	4050	4050	0
160	20250331	182700	75632905	4050	4050	4050	4050	0
161	20250331	182600	75632905	4050	4050	4050	4050	0
162	20250331	182500	75632905	4050	4050	4050	4050	0
163	20250331	182400	75632905	4050	4050	4050	4050	0
164	20250331	182300	75632905	4050	4050	4050	4050	0
165	20250331	182200	75632905	4050	4050	4050	4050	0
166	20250331	182100	75632905	4050	4050	4050	4050	0
167	20250331	182000	75632905	4050	4050	4050	4050	0
168	20250331	181900	75632905	4050	4050	4050	4050	0
169	20250331	181800	75632905	4050	4050	4050	4050	0
170	20250331	181700	75632905	4050	4050	4050	4050	0
171	20250331	181600	75632905	4050	4050	4050	4050	0
172	20250331	181500	75632905	4050	4050	4050	4050	0
173	20250331	181400	75632905	4050	4050	4050	4050	0
174	20250331	181300	75632905	4050	4050	4050	4050	0
175	20250331	181200	75632905	4050	4050	4050	4050	0
176	20250331	181100	75632905	4050	4050	4050	4050	0
177	20250331	181000	75632905	4050	4050	4050	4050	0
178	20250331	180900	75632905	4050	4050	4050	4050	0
179	20250331	180800	75632905	4050	4050	4050	4050	0
180	20250331	180700	75632905	4050	4050	4050	4050	0
181	20250331	180600	75632905	4050	4050	4050	4050	0
182	20250331	180500	75632905	4050	4050	4050	4050	1414
183	20250331	180400	75632905	4050	4050	4050	4050	0
184	20250331	180300	75632905	4050	4050	4050	4050	0
185	20250331	180200	75632905	4050	4050	4050	4050	0
186	20250331	180100	75632905	4050	4050	4050	4050	0
187	20250331	180000	75632905	4050	4050	4050	4050	0
188	20250331	175900	75632905	4050	4050	4050	4050	0
189	20250331	175800	75632905	4050	4050	4050	4050	0
190	20250331	175700	75632905	4050	4050	4050	4050	0
191	20250331	175600	75632905	4050	4050	4050	4050	0
192	20250331	175500	75632905	4050	4050	4050	4050	0
193	20250331	175400	75632905	4050	4050	4050	4050	0
194	20250331	175300	75632905	4050	4050	4050	4050	0
195	20250331	175200	75632905	4050	4050	4050	4050	0
196	20250331	175100	75632905	4050	4050	4050	4050	0
197	20250331	175000	75632905	4050	4050	4050	4050	0
198	20250331	174900	75632905	4050	4050	4050	4050	0
199	20250331	174800	75632905	4050	4050	4050	4050	0
200	20250331	174700	75632905	4050	4050	4050	4050	0
201	20250331	174600	75632905	4050	4050	4050	4050	0
202	20250331	174500	75632905	4050	4050	4050	4050	0
203	20250331	174400	75632905	4050	4050	4050	4050	0
204	20250331	174300	75632905	4050	4050	4050	4050	0
205	20250331	174200	75632905	4050	4050	4050	4050	0
206	20250331	174100	75632905	4050	4050	4050	4050	0
207	20250331	174000	75632905	4050	4050	4050	4050	0
208	20250331	173900	75632905	4050	4050	4050	4050	0
209	20250331	173800	75632905	4050	4050	4050	4050	0
210	20250331	173700	75632905	4050	4050	4050	4050	0
211	20250331	173600	75632905	4050	4050	4050	4050	0
212	20250331	173500	75632905	4050	4050	4050	4050	1414
213	20250331	173400	75632905	4050	4050	4050	4050	0
214	20250331	173300	75632905	4050	4050	4050	4050	0
215	20250331	173200	75632905	4050	4050	4050	4050	0
216	20250331	173100	75632905	4050	4050	4050	4050	0
217	20250331	173000	75632905	4050	4050	4050	4050	0
218	20250331	172900	75632905	4050	4050	4050	4050	0
219	20250331	172800	75632905	4050	4050	4050	4050	0
220	20250331	172700	75632905	4050	4050	4050	4050	0
221	20250331	172600	75632905	4050	4050	4050	4050	0
222	20250331	172500	75632905	4050	4050	4050	4050	0
223	20250331	172400	75632905	4050	4050	4050	4050	0
224	20250331	172300	75632905	4050	4050	4050	4050	0
225	20250331	172200	75632905	4050	4050	4050	4050	0
226	20250331	172100	75632905	4050	4050	4050	4050	0
227	20250331	172000	75632905	4050	4050	4050	4050	0
228	20250331	171900	75632905	4050	4050	4050	4050	0
229	20250331	171800	75632905	4050	4050	4050	4050	0
230	20250331	171700	75632905	4050	4050	4050	4050	0
231	20250331	171600	75632905	4050	4050	4050	4050	0
232	20250331	171500	75632905	4050	4050	4050	4050	0
233	20250331	171400	75632905	4050	4050	4050	4050	0
234	20250331	171300	75632905	4050	4050	4050	4050	0
235	20250331	171200	75632905	4050	4050	4050	4050	0
236	20250331	171100	75632905	4050	4050	4050	4050	0
237	20250331	171000	75632905	4050	4050	4050	4050	0
238	20250331	170900	75632905	4050	4050	4050	4050	0
239	20250331	170800	75632905	4050	4050	4050	4050	0
240	20250331	170700	75632905	4050	4050	4050	4050	0
241	20250331	170600	75632905	4050	4050	4050	4050	0
242	20250331	170500	75632905	4050	4050	4050	4050	1414
243	20250331	170400	75632905	4050	4050	4050	4050	0
244	20250331	170300	75632905	4050	4050	4050	4050	0
245	20250331	170200	75632905	4050	4050	4050	4050	0
246	20250331	170100	75632905	4050	4050	4050	4050	0
247	20250331	170000	75632905	4050	4050	4050	4050	0
248	20250331	165900	75632905	4050	4050	4050	4050	0
249	20250331	165800	75632905	4050	4050	4050	4050	0
250	20250331	165700	75632905	4050	4050	4050	4050	0
251	20250331	165600	75632905	4050	4050	4050	4050	0
252	20250331	165500	75632905	4050	4050	4050	4050	0
253	20250331	165400	75632905	4050	4050	4050	4050	0
254	20250331	165300	75632905	4050	4050	4050	4050	0
255	20250331	165200	75632905	4050	4050	4050	4050	0
256	20250331	165100	75632905	4050	4050	4050	4050	0
257	20250331	165000	75632905	4050	4050	4050	4050	0
258	20250331	164900	75632905	4050	4050	4050	4050	0
259	20250331	164800	75632905	4050	4050	4050	4050	0
260	20250331	164700	75632905	4050	4050	4050	4050	0
261	20250331	164600	75632905	4050	4050	4050	4050	0
262	20250331	164500	75632905	4050	4050	4050	4050	0
263	20250331	164400	75632905	4050	4050	4050	4050	0
264	20250331	164300	75632905	4050	4050	4050	4050	0
265	20250331	164200	75632905	4050	4050	4050	4050	0
266	20250331	164100	75632905	4050	4050	4050	4050	0
267	20250331	164000	75632905	4050	4050	4050	4050	0
268	20250331	163900	75632905	4050	4050	4050	4050	0
269	20250331	163800	75632905	4050	4050	4050	4050	0
270	20250331	163700	75632905	4050	4050	4050	4050	0
271	20250331	163600	75632905	4050	4050	4050	4050	0
272	20250331	163500	75632905	4050	4050	4050	4050	1414
273	20250331	163400	75632905	4050	4050	4050	4050	0
274	20250331	163300	75632905	4050	4050	4050	4050	0
275	20250331	163200	75632905	4050	4050	4050	4050	0
276	20250331	163100	75632905	4050	4050	4050	4050	0
277	20250331	163000	75632905	4050	4050	4050	4050	0
278	20250331	162900	75632905	4050	4050	4050	4050	0
279	20250331	162800	75632905	4050	4050	4050	4050	0
280	20250331	162700	75632905	4050	4050	4050	4050	0
281	20250331	162600	75632905	4050	4050	4050	4050	0
282	20250331	162500	75632905	4050	4050	4050	4050	0
283	20250331	162400	75632905	4050	4050	4050	4050	0
284	20250331	162300	75632905	4050	4050	4050	4050	0
285	20250331	162200	75632905	4050	4050	4050	4050	0
286	20250331	162100	75632905	4050	4050	4050	4050	0
287	20250331	162000	75632905	4050	4050	4050	4050	0
288	20250331	161900	75632905	4050	4050	4050	4050	0
289	20250331	161800	75632905	4050	4050	4050	4050	0
290	20250331	161700	75632905	4050	4050	4050	4050	0
291	20250331	161600	75632905	4050	4050	4050	4050	0
292	20250331	161500	75632905	4050	4050	4050	4050	0
293	20250331	161400	75632905	4050	4050	4050	4050	0
294	20250331	161300	75632905	4050	4050	4050	4050	0
295	20250331	161200	75632905	4050	4050	4050	4050	0
296	20250331	161100	75632905	4050	4050	4050	4050	0
297	20250331	161000	75632905	4050	4050	4050	4050	0
298	20250331	160900	75632905	4050	4050	4050	4050	0
299	20250331	160800	75632905	4050	4050	4050	4050	0
300	20250331	160700	75632905	4050	4050	4050	4050	0
301	20250331	160600	75632905	4050	4050	4050	4050	0
302	20250331	160500	75632905	4050	4050	4050	4050	1414
303	20250331	160400	75632905	4050	4050	4050	4050	0
304	20250331	160300	75632905	4050	4050	4050	4050	0
305	20250331	160200	75632905	4050	4050	4050	4050	0
306	20250331	160100	75632905	4050	4050	4050	4050	0
307	20250331	160000	75632905	4050	4050	4050	4050	0
308	20250331	155900	75632905	4050	4050	4050	4050	0
309	20250331	155800	75632905	4050	4050	4050	4050	0
310	20250331	155700	75632905	4050	4050	4050	4050	0
311	20250331	155600	75632905	4050	4050	4050	4050	0
312	20250331	155500	75632905	4050	4050	4050	4050	0
313	20250331	155400	75632905	4050	4050	4050	4050	0
314	20250331	155300	75632905	4050	4050	4050	4050	0
315	20250331	155200	75632905	4050	4050	4050	4050	0
316	20250331	155100	75632905	4050	4050	4050	4050	0
317	20250331	155000	75632905	4050	4050	4050	4050	0
318	20250331	154900	75632905	4050	4050	4050	4050	0
319	20250331	154800	75632905	4050	4050	4050	4050	0
320	20250331	154700	75632905	4050	4050	4050	4050	0
321	20250331	154600	75632905	4050	4050	4050	4050	0
322	20250331	154500	75632905	4050	4050	4050	4050	0
323	20250331	154400	75632905	4050	4050	4050	4050	0
324	20250331	154300	75632905	4050	4050	4050	4050	0
325	20250331	154200	75632905	4050	4050	4050	4050	0
326	20250331	154100	75632905	4050	4050	4050	4050	0
327	20250331	154000	75632905	4050	4050	4050	4050	0
328	20250331	153900	75632905	4050	4050	4050	4050	0
329	20250331	153800	75632905	4050	4050	4050	4050	0
330	20250331	153700	75632905	4050	4050	4050	4050	0
331	20250331	153600	75632905	4050	4050	4050	4050	0
332	20250331	153500	75632905	4050	4050	4050	4050	1414
333	20250331	153400	75632905	4050	4050	4050	4050	0
334	20250331	153300	75632905	4050	4050	4050	4050	0
335	20250331	153200	75632905	4050	4050	4050	4050	0
336	20250331	153100	75632905	4050	4050	4050	4050	0
337	20250331	153000	75632905	4050	4050	4050	4050	1414
338	20250331	152900	69906205	4055	4055	4055	4055	0
339	20250331	152800	69906205	4055	4055	4055	4055	0
340	20250331	152700	69906205	4055	4055	4055	4055	0
341	20250331	152600	69906205	4055	4055	4055	4055	0
342	20250331	152500	69906205	4055	4055	4055	4055	0
343	20250331	152400	69906205	4055	4055	4055	4055	0
344	20250331	152300	69906205	4055	4055	4055	4055	0
345	20250331	152200	69906205	4055	4055	4055	4055	0
346	20250331	152100	69906205	4055	4055	4055	4055	0
347	20250331	152000	69906205	4055	4055	4055	4055	0
348	20250331	151900	69906205	4055	4055	4055	4055	0
349	20250331	151800	69906205	4055	4065	4065	4055	644
350	20250331	151700	67291550	4065	4070	4070	4065	214
351	20250331	151600	66420640	4070	4070	4070	4070	1
352	20250331	151500	66416570	4070	4070	4070	4060	58
353	20250331	151400	66181040	4065	4070	4070	4065	18
354	20250331	151300	66107820	4065	4070	4070	4065	61
355	20250331	151200	65859720	4070	4070	4070	4070	3
356	20250331	151100	65847510	4060	4060	4060	4060	0
357	20250331	151000	65847510	4060	4060	4060	4060	620
358	20250331	150900	63330310	4080	4080	4080	4080	0
359	20250331	150800	63330310	4080	4060	4080	4060	602
360	20250331	150700	60886170	4085	4085	4085	4085	1
361	20250331	150600	60882085	4085	4060	4085	4060	13
362	20250331	150500	60829280	4090	4075	4090	4055	2059
363	20250331	150400	52466480	4095	4100	4100	4070	721
364	20250331	150300	49522345	4105	4105	4105	4105	0
365	20250331	150200	49522345	4105	4110	4110	4105	165
366	20250331	150100	48844300	4110	4145	4150	4110	13
367	20250331	150000	48790620	4110	4110	4145	4110	18
368	20250331	145900	48716430	4150	4145	4150	4145	8
369	20250331	145800	48683265	4110	4145	4150	4110	14
370	20250331	145700	48625475	4110	4110	4110	4110	6
371	20250331	145600	48600815	4150	4140	4150	4140	94
372	20250331	145500	48211375	4110	4140	4140	4110	11
373	20250331	145400	48166135	4115	4115	4115	4115	7
374	20250331	145300	48137330	4150	4150	4150	4150	0
375	20250331	145200	48137330	4150	4150	4150	4150	0
376	20250331	145100	48137330	4150	4150	4150	4150	0
377	20250331	145000	48137330	4150	4150	4150	4150	0
378	20250331	144900	48137330	4150	4150	4150	4120	52
379	20250331	144800	47922430	4125	4125	4125	4125	7
380	20250331	144700	47893555	4155	4155	4155	4155	1
381	20250331	144600	47889400	4150	4125	4155	4125	23
382	20250331	144500	47794220	4155	4155	4155	4155	0
383	20250331	144400	47794220	4155	4155	4155	4155	0
384	20250331	144300	47794220	4155	4155	4155	4155	1
385	20250331	144200	47790065	4155	4155	4155	4155	0
386	20250331	144100	47790065	4155	4155	4155	4155	0
387	20250331	144000	47790065	4155	4155	4155	4155	5
388	20250331	143900	47769290	4155	4155	4155	4155	43
389	20250331	143800	47590625	4155	4155	4155	4155	2
390	20250331	143700	47582315	4110	4110	4110	4110	47
391	20250331	143600	47389145	4160	4155	4160	4155	10
392	20250331	143500	47347590	4110	4110	4110	4110	9
393	20250331	143400	47310600	4160	4120	4160	4115	9
394	20250331	143300	47273425	4125	4130	4130	4125	7
395	20250331	143200	47244535	4175	4175	4175	4175	0
396	20250331	143100	47244535	4175	4175	4175	4175	0
397	20250331	143000	47244535	4175	4175	4175	4175	0
398	20250331	142900	47244535	4175	4175	4175	4175	0
399	20250331	142800	47244535	4175	4175	4175	4175	0
400	20250331	142700	47244535	4175	4175	4175	4175	0
401	20250331	142600	47244535	4175	4175	4175	4175	0
402	20250331	142500	47244535	4175	4175	4175	4175	0
403	20250331	142400	47244535	4175	4175	4175	4175	2
404	20250331	142300	47236185	4165	4165	4165	4165	1218
405	20250331	142200	42163215	4170	4170	4170	4170	0
406	20250331	142100	42163215	4170	4170	4170	4170	0
407	20250331	142000	42163215	4170	4170	4170	4170	0
408	20250331	141900	42163215	4170	4170	4170	4170	0
409	20250331	141800	42163215	4170	4170	4170	4170	0
410	20250331	141700	42163215	4170	4170	4170	4170	0
411	20250331	141600	42163215	4170	4170	4170	4170	0
412	20250331	141500	42163215	4170	4170	4170	4170	232
413	20250331	141400	41195775	4175	4175	4175	4175	0
414	20250331	141300	41195775	4175	4170	4175	4170	2
415	20250331	141200	41187430	4175	4175	4175	4175	0
416	20250331	141100	41187430	4175	4165	4175	4165	19
417	20250331	141000	41108260	4175	4175	4175	4175	0
418	20250331	140900	41108260	4175	4175	4175	4175	0
419	20250331	140800	41108260	4175	4175	4175	4175	0
420	20250331	140700	41108260	4175	4175	4175	4175	0
421	20250331	140600	41108260	4175	4175	4175	4175	1
422	20250331	140500	41104085	4095	4095	4095	4095	6
423	20250331	140400	41079515	4195	4195	4195	4195	1
424	20250331	140300	41075320	4170	4095	4170	4090	264
425	20250331	140200	39990635	4150	4150	4150	4150	0
426	20250331	140100	39990635	4150	4150	4150	4150	2
427	20250331	140000	39982335	4125	4125	4125	4125	0
428	20250331	135900	39982335	4125	4125	4125	4125	0
429	20250331	135800	39982335	4125	4080	4130	4080	475
430	20250331	135700	38033710	4080	4080	4080	4080	0
431	20250331	135600	38033710	4080	4080	4080	4080	0
432	20250331	135500	38033710	4080	4080	4080	4080	0
433	20250331	135400	38033710	4080	4080	4080	4080	0
434	20250331	135300	38033710	4080	4080	4080	4080	0
435	20250331	135200	38033710	4080	4080	4080	4080	0
436	20250331	135100	38033710	4080	4080	4080	4080	0
437	20250331	135000	38033710	4080	4080	4080	4080	0
438	20250331	134900	38033710	4080	4080	4080	4080	0
439	20250331	134800	38033710	4080	4070	4080	4060	302
440	20250331	134700	36805985	4070	4080	4080	4070	104
441	20250331	134600	36382060	4080	4080	4080	4080	20
442	20250331	134500	36300460	4080	4060	4080	4060	2
443	20250331	134400	36292320	4060	4060	4060	4060	32
444	20250331	134300	36162400	4080	4080	4080	4080	1
445	20250331	134200	36158320	4060	4060	4060	4060	0
446	20250331	134100	36158320	4060	4060	4060	4060	0
447	20250331	134000	36158320	4060	4060	4060	4060	67
448	20250331	133900	35886300	4060	4060	4060	4060	0
449	20250331	133800	35886300	4060	4065	4065	4060	33
450	20250331	133700	35752315	4080	4080	4080	4080	0
451	20250331	133600	35752315	4080	4080	4080	4080	0
452	20250331	133500	35752315	4080	4070	4080	4070	15
453	20250331	133400	35691255	4070	4060	4070	4060	120
454	20250331	133300	35203055	4070	4085	4085	4060	404
455	20250331	133200	33559280	4080	4090	4090	4080	370
456	20250331	133100	32047675	4090	4100	4100	4090	138
457	20250331	133000	31482400	4105	4105	4105	4100	254
458	20250331	132900	30440420	4105	4130	4130	4105	902
459	20250331	132800	26735565	4120	4120	4120	4115	529
460	20250331	132700	24557265	4150	4130	4150	4125	286
461	20250331	132600	23377460	4160	4160	4160	4160	0
462	20250331	132500	23377460	4160	4160	4160	4160	0
463	20250331	132400	23377460	4160	4160	4160	4160	0
464	20250331	132300	23377460	4160	4160	4160	4160	0
465	20250331	132200	23377460	4160	4160	4160	4160	0
466	20250331	132100	23377460	4160	4160	4160	4160	0
467	20250331	132000	23377460	4160	4160	4160	4160	0
468	20250331	131900	23377460	4160	4155	4160	4155	2
469	20250331	131800	23369145	4125	4125	4125	4125	51
470	20250331	131700	23158770	4155	4155	4155	4155	5
471	20250331	131600	23137995	4155	4155	4155	4155	0
472	20250331	131500	23137995	4155	4130	4155	4130	10
473	20250331	131400	23096645	4160	4160	4160	4160	0
474	20250331	131300	23096645	4160	4160	4160	4160	0
475	20250331	131200	23096645	4160	4160	4160	4160	0
476	20250331	131100	23096645	4160	4160	4160	4160	0
477	20250331	131000	23096645	4160	4160	4160	4160	0
478	20250331	130900	23096645	4160	4155	4160	4155	9
479	20250331	130800	23059245	4130	4130	4130	4130	18
480	20250331	130700	22984905	4160	4160	4160	4160	0
481	20250331	130600	22984905	4160	4160	4160	4160	0
482	20250331	130500	22984905	4160	4150	4160	4150	32
483	20250331	130400	22851945	4130	4130	4130	4130	12
484	20250331	130300	22802385	4160	4160	4160	4160	0
485	20250331	130200	22802385	4160	4160	4160	4160	0
486	20250331	130100	22802385	4160	4160	4160	4160	3
487	20250331	130000	22789905	4160	4160	4160	4160	0
488	20250331	125900	22789905	4160	4160	4160	4160	0
489	20250331	125800	22789905	4160	4160	4160	4160	0
490	20250331	125700	22789905	4160	4160	4160	4160	0
491	20250331	125600	22789905	4160	4160	4160	4160	0
492	20250331	125500	22789905	4160	4160	4160	4160	0
493	20250331	125400	22789905	4160	4160	4160	4160	8
494	20250331	125300	22756625	4160	4155	4160	4155	2
495	20250331	125200	22748310	4125	4160	4160	4125	224
496	20250331	125100	21824175	4125	4125	4125	4125	0
497	20250331	125000	21824175	4125	4125	4125	4125	0
498	20250331	124900	21824175	4125	4125	4125	4125	0
499	20250331	124800	21824175	4125	4130	4130	4125	20
500	20250331	124700	21741640	4165	4165	4165	4165	0
501	20250331	124600	21741640	4165	4165	4165	4165	0
502	20250331	124500	21741640	4165	4165	4165	4165	0
503	20250331	124400	21741640	4165	4165	4165	4165	0
504	20250331	124300	21741640	4165	4165	4165	4165	0
505	20250331	124200	21741640	4165	4165	4165	4165	0
506	20250331	124100	21741640	4165	4165	4165	4165	0
507	20250331	124000	21741640	4165	4165	4165	4165	0
508	20250331	123900	21741640	4165	4165	4165	4165	0
509	20250331	123800	21741640	4165	4165	4165	4165	0
510	20250331	123700	21741640	4165	4165	4165	4165	1
511	20250331	123600	21737475	4165	4165	4165	4165	0
512	20250331	123500	21737475	4165	4165	4165	4165	0
513	20250331	123400	21737475	4165	4165	4165	4165	0
514	20250331	123300	21737475	4165	4165	4165	4165	0
515	20250331	123200	21737475	4165	4165	4165	4165	0
516	20250331	123100	21737475	4165	4165	4165	4165	0
517	20250331	123000	21737475	4165	4165	4165	4165	1
518	20250331	122900	21733310	4165	4165	4165	4165	1
519	20250331	122800	21729145	4175	4175	4175	4175	0
520	20250331	122700	21729145	4175	4175	4175	4175	0
521	20250331	122600	21729145	4175	4170	4175	4170	2
522	20250331	122500	21720800	4120	4155	4200	4120	398
523	20250331	122400	20078280	4160	4160	4160	4160	0
524	20250331	122300	20078280	4160	4160	4160	4160	0
525	20250331	122200	20078280	4160	4160	4160	4160	4
526	20250331	122100	20061640	4200	4200	4200	4200	0
527	20250331	122000	20061640	4200	4200	4200	4200	0
528	20250331	121900	20061640	4200	4200	4200	4200	44
529	20250331	121800	19876840	4200	4200	4200	4200	0
530	20250331	121700	19876840	4200	4200	4200	4200	1
531	20250331	121600	19872640	4160	4160	4160	4160	0
532	20250331	121500	19872640	4160	4160	4160	4160	0
533	20250331	121400	19872640	4160	4160	4160	4160	0
534	20250331	121300	19872640	4160	4160	4160	4160	0
535	20250331	121200	19872640	4160	4160	4160	4160	0
536	20250331	121100	19872640	4160	4160	4160	4160	0
537	20250331	121000	19872640	4160	4160	4160	4160	0
538	20250331	120900	19872640	4160	4160	4160	4160	0
539	20250331	120800	19872640	4160	4160	4160	4160	0
540	20250331	120700	19872640	4160	4160	4160	4160	0
541	20250331	120600	19872640	4160	4160	4160	4160	0
542	20250331	120500	19872640	4160	4160	4160	4160	0
543	20250331	120400	19872640	4160	4160	4160	4160	0
544	20250331	120300	19872640	4160	4160	4160	4160	0
545	20250331	120200	19872640	4160	4160	4160	4160	0
546	20250331	120100	19872640	4160	4160	4160	4160	0
547	20250331	120000	19872640	4160	4160	4160	4160	18
548	20250331	115900	19797760	4160	4160	4160	4160	2
549	20250331	115800	19789440	4220	4220	4220	4220	0
550	20250331	115700	19789440	4220	4220	4220	4220	0
551	20250331	115600	19789440	4220	4220	4220	4220	0
552	20250331	115500	19789440	4220	4220	4220	4220	0
553	20250331	115400	19789440	4220	4220	4220	4220	0
554	20250331	115300	19789440	4220	4220	4220	4220	0
555	20250331	115200	19789440	4220	4220	4220	4220	0
556	20250331	115100	19789440	4220	4220	4220	4220	0
557	20250331	115000	19789440	4220	4220	4220	4220	0
558	20250331	114900	19789440	4220	4220	4220	4220	0
559	20250331	114800	19789440	4220	4220	4220	4220	0
560	20250331	114700	19789440	4220	4220	4220	4220	0
561	20250331	114600	19789440	4220	4220	4220	4215	94
562	20250331	114500	19393090	4230	4200	4230	4200	13
563	20250331	114400	19338310	4190	4190	4190	4190	4
564	20250331	114300	19321550	4230	4230	4230	4230	0
565	20250331	114200	19321550	4230	4200	4230	4200	102
566	20250331	114100	18893120	4230	4230	4230	4230	0
567	20250331	114000	18893120	4230	4200	4230	4200	100
568	20250331	113900	18471880	4155	4135	4155	4135	210
569	20250331	113800	17601575	4135	4135	4135	4135	1
570	20250331	113700	17597440	4120	4120	4120	4120	0
571	20250331	113600	17597440	4120	4120	4120	4120	1
572	20250331	113500	17593320	4135	4135	4135	4135	0
573	20250331	113400	17593320	4135	4135	4135	4135	0
574	20250331	113300	17593320	4135	4135	4135	4135	1
575	20250331	113200	17589185	4125	4125	4125	4125	0
576	20250331	113100	17589185	4125	4125	4125	4125	0
577	20250331	113000	17589185	4125	4125	4125	4125	89
578	20250331	112900	17222060	4130	4130	4130	4130	13
579	20250331	112800	17168370	4135	4135	4135	4135	0
580	20250331	112700	17168370	4135	4135	4135	4135	0
581	20250331	112600	17168370	4135	4135	4135	4135	0
582	20250331	112500	17168370	4135	4135	4135	4135	24
583	20250331	112400	17069130	4140	4140	4140	4140	0
584	20250331	112300	17069130	4140	4140	4140	4140	4
585	20250331	112200	17052570	4150	4150	4150	4150	0
586	20250331	112100	17052570	4150	4150	4150	4150	161
587	20250331	112000	16384420	4150	4165	4165	4140	594
588	20250331	111900	13916860	4200	4200	4200	4200	0
589	20250331	111800	13916860	4200	4200	4200	4200	0
590	20250331	111700	13916860	4200	4200	4200	4200	0
591	20250331	111600	13916860	4200	4200	4200	4200	0
592	20250331	111500	13916860	4200	4200	4200	4200	0
593	20250331	111400	13916860	4200	4200	4200	4200	0
594	20250331	111300	13916860	4200	4200	4200	4200	0
595	20250331	111200	13916860	4200	4200	4200	4200	0
596	20250331	111100	13916860	4200	4200	4200	4200	0
597	20250331	111000	13916860	4200	4200	4200	4200	0
598	20250331	110900	13916860	4200	4200	4200	4200	1
599	20250331	110800	13912660	4170	4170	4170	4170	0
600	20250331	110700	13912660	4170	4170	4170	4170	0
601	20250331	110600	13912660	4170	4170	4170	4170	0
602	20250331	110500	13912660	4170	4170	4170	4170	0
603	20250331	110400	13912660	4170	4170	4170	4170	2
604	20250331	110300	13904320	4205	4190	4205	4190	550
605	20250331	110200	11592320	4190	4190	4190	4190	0
606	20250331	110100	11592320	4190	4190	4190	4190	1
607	20250331	110000	11588130	4170	4170	4170	4170	0
608	20250331	105900	11588130	4170	4170	4170	4170	0
609	20250331	105800	11588130	4170	4175	4175	4170	3
610	20250331	105700	11575615	4195	4195	4195	4195	0
611	20250331	105600	11575615	4195	4195	4195	4195	0
612	20250331	105500	11575615	4195	4195	4195	4195	0
613	20250331	105400	11575615	4195	4195	4195	4195	0
614	20250331	105300	11575615	4195	4195	4195	4195	0
615	20250331	105200	11575615	4195	4195	4195	4195	0
616	20250331	105100	11575615	4195	4195	4195	4195	0
617	20250331	105000	11575615	4195	4195	4195	4195	0
618	20250331	104900	11575615	4195	4195	4195	4195	0
619	20250331	104800	11575615	4195	4195	4195	4195	0
620	20250331	104700	11575615	4195	4195	4195	4195	0
621	20250331	104600	11575615	4195	4195	4195	4195	0
622	20250331	104500	11575615	4195	4195	4195	4195	0
623	20250331	104400	11575615	4195	4195	4195	4195	0
624	20250331	104300	11575615	4195	4195	4195	4195	0
625	20250331	104200	11575615	4195	4195	4195	4195	0
626	20250331	104100	11575615	4195	4195	4195	4195	0
627	20250331	104000	11575615	4195	4195	4195	4195	0
628	20250331	103900	11575615	4195	4195	4195	4195	0
629	20250331	103800	11575615	4195	4195	4195	4195	0
630	20250331	103700	11575615	4195	4195	4195	4195	0
631	20250331	103600	11575615	4195	4195	4195	4195	0
632	20250331	103500	11575615	4195	4195	4195	4195	0
633	20250331	103400	11575615	4195	4195	4195	4195	0
634	20250331	103300	11575615	4195	4195	4195	4195	0
635	20250331	103200	11575615	4195	4195	4195	4195	0
636	20250331	103100	11575615	4195	4195	4195	4195	0
637	20250331	103000	11575615	4195	4195	4195	4195	0
638	20250331	102900	11575615	4195	4195	4195	4195	0
639	20250331	102800	11575615	4195	4195	4195	4195	0
640	20250331	102700	11575615	4195	4195	4195	4195	1
641	20250331	102600	11571420	4180	4180	4180	4180	1
642	20250331	102500	11567240	4195	4195	4195	4195	0
643	20250331	102400	11567240	4195	4195	4195	4195	0
644	20250331	102300	11567240	4195	4195	4195	4195	0
645	20250331	102200	11567240	4195	4195	4195	4195	20
646	20250331	102100	11483340	4195	4195	4195	4195	1
647	20250331	102000	11479145	4165	4165	4165	4165	25
648	20250331	101900	11375020	4195	4195	4195	4195	0
649	20250331	101800	11375020	4195	4195	4195	4195	0
650	20250331	101700	11375020	4195	4195	4195	4195	0
651	20250331	101600	11375020	4195	4195	4195	4195	0
652	20250331	101500	11375020	4195	4195	4195	4195	0
653	20250331	101400	11375020	4195	4195	4195	4195	0
654	20250331	101300	11375020	4195	4195	4195	4195	0
655	20250331	101200	11375020	4195	4195	4195	4195	0
656	20250331	101100	11375020	4195	4195	4195	4195	1
657	20250331	101000	11370825	4195	4195	4195	4195	0
658	20250331	100900	11370825	4195	4195	4195	4195	0
659	20250331	100800	11370825	4195	4190	4195	4190	2
660	20250331	100700	11362440	4155	4155	4155	4155	0
661	20250331	100600	11362440	4155	4160	4160	4155	26
662	20250331	100500	11254405	4195	4195	4195	4195	1
663	20250331	100400	11250210	4200	4200	4200	4200	0
664	20250331	100300	11250210	4200	4200	4200	4200	0
665	20250331	100200	11250210	4200	4200	4200	4200	0
666	20250331	100100	11250210	4200	4200	4200	4200	0
667	20250331	100000	11250210	4200	4200	4200	4200	0
668	20250331	095900	11250210	4200	4200	4200	4200	1
669	20250331	095800	11246010	4160	4160	4160	4160	0
670	20250331	095700	11246010	4160	4160	4160	4160	0
671	20250331	095600	11246010	4160	4160	4160	4160	0
672	20250331	095500	11246010	4160	4165	4165	4160	499
673	20250331	095400	9170165	4160	4190	4190	4160	1000
674	20250331	095300	4996690	4230	4230	4230	4230	0
675	20250331	095200	4996690	4230	4230	4230	4230	0
676	20250331	095100	4996690	4230	4225	4230	4225	14
677	20250331	095000	4937485	4230	4225	4230	4225	10
678	20250331	094900	4895210	4230	4230	4230	4230	0
679	20250331	094800	4895210	4230	4230	4230	4230	0
680	20250331	094700	4895210	4230	4230	4230	4230	0
681	20250331	094600	4895210	4230	4230	4230	4230	0
682	20250331	094500	4895210	4230	4230	4230	4230	0
683	20250331	094400	4895210	4230	4230	4230	4230	0
684	20250331	094300	4895210	4230	4230	4230	4230	0
685	20250331	094200	4895210	4230	4230	4230	4230	1
686	20250331	094100	4890980	4185	4235	4235	4185	35
687	20250331	094000	4744455	4190	4190	4190	4190	2
688	20250331	093900	4736075	4235	4235	4235	4235	0
689	20250331	093800	4736075	4235	4235	4235	4235	0
690	20250331	093700	4736075	4235	4235	4235	4235	0
691	20250331	093600	4736075	4235	4235	4235	4235	0
692	20250331	093500	4736075	4235	4235	4235	4235	0
693	20250331	093400	4736075	4235	4235	4235	4235	0
694	20250331	093300	4736075	4235	4235	4235	4235	0
695	20250331	093200	4736075	4235	4235	4235	4235	0
696	20250331	093100	4736075	4235	4235	4235	4235	1
697	20250331	093000	4731840	4180	4180	4180	4180	27
698	20250331	092900	4618980	4180	4180	4180	4180	3
699	20250331	092800	4606440	4240	4240	4240	4240	0
700	20250331	092700	4606440	4240	4240	4240	4240	0
701	20250331	092600	4606440	4240	4240	4240	4240	0
702	20250331	092500	4606440	4240	4240	4240	4240	0
703	20250331	092400	4606440	4240	4240	4240	4240	74
704	20250331	092300	4292680	4245	4235	4245	4235	128
705	20250331	092200	3749990	4235	4235	4235	4235	2
706	20250331	092100	3741520	4245	4245	4245	4245	0
707	20250331	092000	3741520	4245	4245	4245	4245	0
708	20250331	091900	3741520	4245	4175	4245	4165	31
709	20250331	091800	3611070	4245	4245	4245	4245	0
710	20250331	091700	3611070	4245	4245	4245	4245	1
711	20250331	091600	3606825	4180	4180	4180	4180	1
712	20250331	091500	3602645	4250	4250	4250	4250	0
713	20250331	091400	3602645	4250	4250	4250	4250	0
714	20250331	091300	3602645	4250	4250	4250	4250	0
715	20250331	091200	3602645	4250	4210	4250	4210	5
716	20250331	091100	3581495	4280	4280	4280	4280	1
717	20250331	091000	3577215	4205	4205	4205	4205	0
718	20250331	090900	3577215	4205	4205	4205	4205	0
719	20250331	090800	3577215	4205	4205	4205	4205	0
720	20250331	090700	3577215	4205	4205	4205	4205	0
721	20250331	090600	3577215	4205	4205	4205	4205	380
722	20250331	090500	1979315	4205	4205	4205	4205	1
723	20250331	090400	1975110	4205	4200	4205	4200	6
724	20250331	090300	1949900	4200	4155	4200	4155	35
725	20250331	090200	1803710	4205	4205	4205	4205	0
726	20250331	090100	1803710	4205	4150	4205	4150	142
727	20250331	090000	1207915	4200	4105	4200	4105	294