KissMeData/014200/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,192200,0,30200,30200,30200,30200,0
20250331,192100,0,30200,30200,30200,30200,0
20250331,192000,0,30200,30200,30200,30200,0
20250331,191900,0,30200,30200,30200,30200,0
20250331,191800,0,30200,30200,30200,30200,0
20250331,191700,0,30200,30200,30200,30200,0
20250331,191600,0,30200,30200,30200,30200,0
20250331,191500,0,30200,30200,30200,30200,0
20250331,191400,0,30200,30200,30200,30200,0
20250331,191300,0,30200,30200,30200,30200,0
20250331,191200,0,30200,30200,30200,30200,0
20250331,191100,0,30200,30200,30200,30200,0
20250331,191000,0,30200,30200,30200,30200,0
20250331,190900,0,30200,30200,30200,30200,0
20250331,190800,0,30200,30200,30200,30200,0
20250331,190700,0,30200,30200,30200,30200,0
20250331,190600,0,30200,30200,30200,30200,0
20250331,190500,0,30200,30200,30200,30200,0
20250331,190400,0,30200,30200,30200,30200,0
20250331,190300,0,30200,30200,30200,30200,0
20250331,190200,0,30200,30200,30200,30200,0
20250331,190100,0,30200,30200,30200,30200,0
20250331,190000,0,30200,30200,30200,30200,0
20250331,185900,0,30200,30200,30200,30200,0
20250331,185800,0,30200,30200,30200,30200,0
20250331,185700,0,30200,30200,30200,30200,0
20250331,185600,0,30200,30200,30200,30200,0
20250331,185500,0,30200,30200,30200,30200,0
20250331,185400,0,30200,30200,30200,30200,0
20250331,185300,0,30200,30200,30200,30200,0
20250331,185200,0,30200,30200,30200,30200,0
20250331,185100,0,30200,30200,30200,30200,0
20250331,185000,0,30200,30200,30200,30200,0
20250331,184900,0,30200,30200,30200,30200,0
20250331,184800,0,30200,30200,30200,30200,0
20250331,184700,0,30200,30200,30200,30200,0
20250331,184600,0,30200,30200,30200,30200,0
20250331,184500,0,30200,30200,30200,30200,0
20250331,184400,0,30200,30200,30200,30200,0
20250331,184300,0,30200,30200,30200,30200,0
20250331,184200,0,30200,30200,30200,30200,0
20250331,184100,0,30200,30200,30200,30200,0
20250331,184000,0,30200,30200,30200,30200,0
20250331,183900,0,30200,30200,30200,30200,0
20250331,183800,0,30200,30200,30200,30200,0
20250331,183700,0,30200,30200,30200,30200,0
20250331,183600,0,30200,30200,30200,30200,0
20250331,183500,0,30200,30200,30200,30200,0
20250331,183400,0,30200,30200,30200,30200,0
20250331,183300,0,30200,30200,30200,30200,0
20250331,183200,0,30200,30200,30200,30200,0
20250331,183100,0,30200,30200,30200,30200,0
20250331,183000,0,30200,30200,30200,30200,0
20250331,182900,0,30200,30200,30200,30200,0
20250331,182800,0,30200,30200,30200,30200,0
20250331,182700,0,30200,30200,30200,30200,0
20250331,182600,0,30200,30200,30200,30200,0
20250331,182500,0,30200,30200,30200,30200,0
20250331,182400,0,30200,30200,30200,30200,0
20250331,182300,0,30200,30200,30200,30200,0
20250331,182200,0,30200,30200,30200,30200,0
20250331,182100,0,30200,30200,30200,30200,0
20250331,182000,0,30200,30200,30200,30200,0
20250331,181900,0,30200,30200,30200,30200,0
20250331,181800,0,30200,30200,30200,30200,0
20250331,181700,0,30200,30200,30200,30200,0
20250331,181600,0,30200,30200,30200,30200,0
20250331,181500,0,30200,30200,30200,30200,0
20250331,181400,0,30200,30200,30200,30200,0
20250331,181300,0,30200,30200,30200,30200,0
20250331,181200,0,30200,30200,30200,30200,0
20250331,181100,0,30200,30200,30200,30200,0
20250331,181000,0,30200,30200,30200,30200,0
20250331,180900,0,30200,30200,30200,30200,0
20250331,180800,0,30200,30200,30200,30200,0
20250331,180700,0,30200,30200,30200,30200,0
20250331,180600,0,30200,30200,30200,30200,0
20250331,180500,0,30200,30200,30200,30200,0
20250331,180400,0,30200,30200,30200,30200,0
20250331,180300,0,30200,30200,30200,30200,0
20250331,180200,0,30200,30200,30200,30200,0
20250331,180100,0,30200,30200,30200,30200,0
20250331,180000,0,30200,30200,30200,30200,0
20250331,175900,0,30200,30200,30200,30200,0
20250331,175800,0,30200,30200,30200,30200,0
20250331,175700,0,30200,30200,30200,30200,0
20250331,175600,0,30200,30200,30200,30200,0
20250331,175500,0,30200,30200,30200,30200,0
20250331,175400,0,30200,30200,30200,30200,0
20250331,175300,0,30200,30200,30200,30200,0
20250331,175200,0,30200,30200,30200,30200,0
20250331,175100,0,30200,30200,30200,30200,0
20250331,175000,0,30200,30200,30200,30200,0
20250331,174900,0,30200,30200,30200,30200,0
20250331,174800,0,30200,30200,30200,30200,0
20250331,174700,0,30200,30200,30200,30200,0
20250331,174600,0,30200,30200,30200,30200,0
20250331,174500,0,30200,30200,30200,30200,0
20250331,174400,0,30200,30200,30200,30200,0
20250331,174300,0,30200,30200,30200,30200,0
20250331,174200,0,30200,30200,30200,30200,0
20250331,174100,0,30200,30200,30200,30200,0
20250331,174000,0,30200,30200,30200,30200,0
20250331,173900,0,30200,30200,30200,30200,0
20250331,173800,0,30200,30200,30200,30200,0
20250331,173700,0,30200,30200,30200,30200,0
20250331,173600,0,30200,30200,30200,30200,0
20250331,173500,0,30200,30200,30200,30200,0
20250331,173400,0,30200,30200,30200,30200,0
20250331,173300,0,30200,30200,30200,30200,0
20250331,173200,0,30200,30200,30200,30200,0
20250331,173100,0,30200,30200,30200,30200,0
20250331,173000,0,30200,30200,30200,30200,0
20250331,172900,0,30200,30200,30200,30200,0
20250331,172800,0,30200,30200,30200,30200,0
20250331,172700,0,30200,30200,30200,30200,0
20250331,172600,0,30200,30200,30200,30200,0
20250331,172500,0,30200,30200,30200,30200,0
20250331,172400,0,30200,30200,30200,30200,0
20250331,172300,0,30200,30200,30200,30200,0
20250331,172200,0,30200,30200,30200,30200,0
20250331,172100,0,30200,30200,30200,30200,0
20250331,172000,0,30200,30200,30200,30200,0
20250331,171900,0,30200,30200,30200,30200,0
20250331,171800,0,30200,30200,30200,30200,0
20250331,171700,0,30200,30200,30200,30200,0
20250331,171600,0,30200,30200,30200,30200,0
20250331,171500,0,30200,30200,30200,30200,0
20250331,171400,0,30200,30200,30200,30200,0
20250331,171300,0,30200,30200,30200,30200,0
20250331,171200,0,30200,30200,30200,30200,0
20250331,171100,0,30200,30200,30200,30200,0
20250331,171000,0,30200,30200,30200,30200,0
20250331,170900,0,30200,30200,30200,30200,0
20250331,170800,0,30200,30200,30200,30200,0
20250331,170700,0,30200,30200,30200,30200,0
20250331,170600,0,30200,30200,30200,30200,0
20250331,170500,0,30200,30200,30200,30200,0
20250331,170400,0,30200,30200,30200,30200,0
20250331,170300,0,30200,30200,30200,30200,0
20250331,170200,0,30200,30200,30200,30200,0
20250331,170100,0,30200,30200,30200,30200,0
20250331,170000,0,30200,30200,30200,30200,0
20250331,165900,0,30200,30200,30200,30200,0
20250331,165800,0,30200,30200,30200,30200,0
20250331,165700,0,30200,30200,30200,30200,0
20250331,165600,0,30200,30200,30200,30200,0
20250331,165500,0,30200,30200,30200,30200,0
20250331,165400,0,30200,30200,30200,30200,0
20250331,165300,0,30200,30200,30200,30200,0
20250331,165200,0,30200,30200,30200,30200,0
20250331,165100,0,30200,30200,30200,30200,0
20250331,165000,0,30200,30200,30200,30200,0
20250331,164900,0,30200,30200,30200,30200,0
20250331,164800,0,30200,30200,30200,30200,0
20250331,164700,0,30200,30200,30200,30200,0
20250331,164600,0,30200,30200,30200,30200,0
20250331,164500,0,30200,30200,30200,30200,0
20250331,164400,0,30200,30200,30200,30200,0
20250331,164300,0,30200,30200,30200,30200,0
20250331,164200,0,30200,30200,30200,30200,0
20250331,164100,0,30200,30200,30200,30200,0
20250331,164000,0,30200,30200,30200,30200,0
20250331,163900,0,30200,30200,30200,30200,0
20250331,163800,0,30200,30200,30200,30200,0
20250331,163700,0,30200,30200,30200,30200,0
20250331,163600,0,30200,30200,30200,30200,0
20250331,163500,0,30200,30200,30200,30200,0
20250331,163400,0,30200,30200,30200,30200,0
20250331,163300,0,30200,30200,30200,30200,0
20250331,163200,0,30200,30200,30200,30200,0
20250331,163100,0,30200,30200,30200,30200,0
20250331,163000,0,30200,30200,30200,30200,0
20250331,162900,0,30200,30200,30200,30200,0
20250331,162800,0,30200,30200,30200,30200,0
20250331,162700,0,30200,30200,30200,30200,0
20250331,162600,0,30200,30200,30200,30200,0
20250331,162500,0,30200,30200,30200,30200,0
20250331,162400,0,30200,30200,30200,30200,0
20250331,162300,0,30200,30200,30200,30200,0
20250331,162200,0,30200,30200,30200,30200,0
20250331,162100,0,30200,30200,30200,30200,0
20250331,162000,0,30200,30200,30200,30200,0
20250331,161900,0,30200,30200,30200,30200,0
20250331,161800,0,30200,30200,30200,30200,0
20250331,161700,0,30200,30200,30200,30200,0
20250331,161600,0,30200,30200,30200,30200,0
20250331,161500,0,30200,30200,30200,30200,0
20250331,161400,0,30200,30200,30200,30200,0
20250331,161300,0,30200,30200,30200,30200,0
20250331,161200,0,30200,30200,30200,30200,0
20250331,161100,0,30200,30200,30200,30200,0
20250331,161000,0,30200,30200,30200,30200,0
20250331,160900,0,30200,30200,30200,30200,0
20250331,160800,0,30200,30200,30200,30200,0
20250331,160700,0,30200,30200,30200,30200,0
20250331,160600,0,30200,30200,30200,30200,0
20250331,160500,0,30200,30200,30200,30200,0
20250331,160400,0,30200,30200,30200,30200,0
20250331,160300,0,30200,30200,30200,30200,0
20250331,160200,0,30200,30200,30200,30200,0
20250331,160100,0,30200,30200,30200,30200,0
20250331,160000,0,30200,30200,30200,30200,0
20250331,155900,0,30200,30200,30200,30200,0
20250331,155800,0,30200,30200,30200,30200,0
20250331,155700,0,30200,30200,30200,30200,0
20250331,155600,0,30200,30200,30200,30200,0
20250331,155500,0,30200,30200,30200,30200,0
20250331,155400,0,30200,30200,30200,30200,0
20250331,155300,0,30200,30200,30200,30200,0
20250331,155200,0,30200,30200,30200,30200,0
20250331,155100,0,30200,30200,30200,30200,0
20250331,155000,0,30200,30200,30200,30200,0
20250331,154900,0,30200,30200,30200,30200,0
20250331,154800,0,30200,30200,30200,30200,0
20250331,154700,0,30200,30200,30200,30200,0
20250331,154600,0,30200,30200,30200,30200,0
20250331,154500,0,30200,30200,30200,30200,0
20250331,154400,0,30200,30200,30200,30200,0
20250331,154300,0,30200,30200,30200,30200,0
20250331,154200,0,30200,30200,30200,30200,0
20250331,154100,0,30200,30200,30200,30200,0
20250331,154000,0,30200,30200,30200,30200,0
20250331,153900,0,30200,30200,30200,30200,0
20250331,153800,0,30200,30200,30200,30200,0
20250331,153700,0,30200,30200,30200,30200,0
20250331,153600,0,30200,30200,30200,30200,0
20250331,153500,0,30200,30200,30200,30200,0
20250331,153400,0,30200,30200,30200,30200,0
20250331,153300,0,30200,30200,30200,30200,0
20250331,153200,0,30200,30200,30200,30200,0
20250331,153100,0,30200,30200,30200,30200,0
20250331,153000,0,30200,30200,30200,30200,0
20250331,152900,0,30200,30200,30200,30200,0
20250331,152800,0,30200,30200,30200,30200,0
20250331,152700,0,30200,30200,30200,30200,0
20250331,152600,0,30200,30200,30200,30200,0
20250331,152500,0,30200,30200,30200,30200,0
20250331,152400,0,30200,30200,30200,30200,0
20250331,152300,0,30200,30200,30200,30200,0
20250331,152200,0,30200,30200,30200,30200,0
20250331,152100,0,30200,30200,30200,30200,0
20250331,152000,0,30200,30200,30200,30200,0
20250331,151900,0,30200,30200,30200,30200,0
20250331,151800,0,30200,30200,30200,30200,0
20250331,151700,0,30200,30200,30200,30200,0
20250331,151600,0,30200,30200,30200,30200,0
20250331,151500,0,30200,30200,30200,30200,0
20250331,151400,0,30200,30200,30200,30200,0
20250331,151300,0,30200,30200,30200,30200,0
20250331,151200,0,30200,30200,30200,30200,0
20250331,151100,0,30200,30200,30200,30200,0
20250331,151000,0,30200,30200,30200,30200,0
20250331,150900,0,30200,30200,30200,30200,0
20250331,150800,0,30200,30200,30200,30200,0
20250331,150700,0,30200,30200,30200,30200,0
20250331,150600,0,30200,30200,30200,30200,0
20250331,150500,0,30200,30200,30200,30200,0
20250331,150400,0,30200,30200,30200,30200,0
20250331,150300,0,30200,30200,30200,30200,0
20250331,150200,0,30200,30200,30200,30200,0
20250331,150100,0,30200,30200,30200,30200,0
20250331,150000,0,30200,30200,30200,30200,0
20250331,145900,0,30200,30200,30200,30200,0
20250331,145800,0,30200,30200,30200,30200,0
20250331,145700,0,30200,30200,30200,30200,0
20250331,145600,0,30200,30200,30200,30200,0
20250331,145500,0,30200,30200,30200,30200,0
20250331,145400,0,30200,30200,30200,30200,0
20250331,145300,0,30200,30200,30200,30200,0
20250331,145200,0,30200,30200,30200,30200,0
20250331,145100,0,30200,30200,30200,30200,0
20250331,145000,0,30200,30200,30200,30200,0
20250331,144900,0,30200,30200,30200,30200,0
20250331,144800,0,30200,30200,30200,30200,0
20250331,144700,0,30200,30200,30200,30200,0
20250331,144600,0,30200,30200,30200,30200,0
20250331,144500,0,30200,30200,30200,30200,0
20250331,144400,0,30200,30200,30200,30200,0
20250331,144300,0,30200,30200,30200,30200,0
20250331,144200,0,30200,30200,30200,30200,0
20250331,144100,0,30200,30200,30200,30200,0
20250331,144000,0,30200,30200,30200,30200,0
20250331,143900,0,30200,30200,30200,30200,0
20250331,143800,0,30200,30200,30200,30200,0
20250331,143700,0,30200,30200,30200,30200,0
20250331,143600,0,30200,30200,30200,30200,0
20250331,143500,0,30200,30200,30200,30200,0
20250331,143400,0,30200,30200,30200,30200,0
20250331,143300,0,30200,30200,30200,30200,0
20250331,143200,0,30200,30200,30200,30200,0
20250331,143100,0,30200,30200,30200,30200,0
20250331,143000,0,30200,30200,30200,30200,0
20250331,142900,0,30200,30200,30200,30200,0
20250331,142800,0,30200,30200,30200,30200,0
20250331,142700,0,30200,30200,30200,30200,0
20250331,142600,0,30200,30200,30200,30200,0
20250331,142500,0,30200,30200,30200,30200,0
20250331,142400,0,30200,30200,30200,30200,0
20250331,142300,0,30200,30200,30200,30200,0
20250331,142200,0,30200,30200,30200,30200,0
20250331,142100,0,30200,30200,30200,30200,0
20250331,142000,0,30200,30200,30200,30200,0
20250331,141900,0,30200,30200,30200,30200,0
20250331,141800,0,30200,30200,30200,30200,0
20250331,141700,0,30200,30200,30200,30200,0
20250331,141600,0,30200,30200,30200,30200,0
20250331,141500,0,30200,30200,30200,30200,0
20250331,141400,0,30200,30200,30200,30200,0
20250331,141300,0,30200,30200,30200,30200,0
20250331,141200,0,30200,30200,30200,30200,0
20250331,141100,0,30200,30200,30200,30200,0
20250331,141000,0,30200,30200,30200,30200,0
20250331,140900,0,30200,30200,30200,30200,0
20250331,140800,0,30200,30200,30200,30200,0
20250331,140700,0,30200,30200,30200,30200,0
20250331,140600,0,30200,30200,30200,30200,0
20250331,140500,0,30200,30200,30200,30200,0
20250331,140400,0,30200,30200,30200,30200,0
20250331,140300,0,30200,30200,30200,30200,0
20250331,140200,0,30200,30200,30200,30200,0
20250331,140100,0,30200,30200,30200,30200,0
20250331,140000,0,30200,30200,30200,30200,0
20250331,135900,0,30200,30200,30200,30200,0
20250331,135800,0,30200,30200,30200,30200,0
20250331,135700,0,30200,30200,30200,30200,0
20250331,135600,0,30200,30200,30200,30200,0
20250331,135500,0,30200,30200,30200,30200,0
20250331,135400,0,30200,30200,30200,30200,0
20250331,135300,0,30200,30200,30200,30200,0
20250331,135200,0,30200,30200,30200,30200,0
20250331,135100,0,30200,30200,30200,30200,0
20250331,135000,0,30200,30200,30200,30200,0
20250331,134900,0,30200,30200,30200,30200,0
20250331,134800,0,30200,30200,30200,30200,0
20250331,134700,0,30200,30200,30200,30200,0
20250331,134600,0,30200,30200,30200,30200,0
20250331,134500,0,30200,30200,30200,30200,0
20250331,134400,0,30200,30200,30200,30200,0
20250331,134300,0,30200,30200,30200,30200,0
20250331,134200,0,30200,30200,30200,30200,0
20250331,134100,0,30200,30200,30200,30200,0
20250331,134000,0,30200,30200,30200,30200,0
20250331,133900,0,30200,30200,30200,30200,0
20250331,133800,0,30200,30200,30200,30200,0
20250331,133700,0,30200,30200,30200,30200,0
20250331,133600,0,30200,30200,30200,30200,0
20250331,133500,0,30200,30200,30200,30200,0
20250331,133400,0,30200,30200,30200,30200,0
20250331,133300,0,30200,30200,30200,30200,0
20250331,133200,0,30200,30200,30200,30200,0
20250331,133100,0,30200,30200,30200,30200,0
20250331,133000,0,30200,30200,30200,30200,0
20250331,132900,0,30200,30200,30200,30200,0
20250331,132800,0,30200,30200,30200,30200,0
20250331,132700,0,30200,30200,30200,30200,0
20250331,132600,0,30200,30200,30200,30200,0
20250331,132500,0,30200,30200,30200,30200,0
20250331,132400,0,30200,30200,30200,30200,0
20250331,132300,0,30200,30200,30200,30200,0
20250331,132200,0,30200,30200,30200,30200,0
20250331,132100,0,30200,30200,30200,30200,0
20250331,132000,0,30200,30200,30200,30200,0
20250331,131900,0,30200,30200,30200,30200,0
20250331,131800,0,30200,30200,30200,30200,0
20250331,131700,0,30200,30200,30200,30200,0
20250331,131600,0,30200,30200,30200,30200,0
20250331,131500,0,30200,30200,30200,30200,0
20250331,131400,0,30200,30200,30200,30200,0
20250331,131300,0,30200,30200,30200,30200,0
20250331,131200,0,30200,30200,30200,30200,0
20250331,131100,0,30200,30200,30200,30200,0
20250331,131000,0,30200,30200,30200,30200,0
20250331,130900,0,30200,30200,30200,30200,0
20250331,130800,0,30200,30200,30200,30200,0
20250331,130700,0,30200,30200,30200,30200,0
20250331,130600,0,30200,30200,30200,30200,0
20250331,130500,0,30200,30200,30200,30200,0
20250331,130400,0,30200,30200,30200,30200,0
20250331,130300,0,30200,30200,30200,30200,0
20250331,130200,0,30200,30200,30200,30200,0
20250331,130100,0,30200,30200,30200,30200,0
20250331,130000,0,30200,30200,30200,30200,0
20250331,125900,0,30200,30200,30200,30200,0
20250331,125800,0,30200,30200,30200,30200,0
20250331,125700,0,30200,30200,30200,30200,0
20250331,125600,0,30200,30200,30200,30200,0
20250331,125500,0,30200,30200,30200,30200,0
20250331,125400,0,30200,30200,30200,30200,0
20250331,125300,0,30200,30200,30200,30200,0
20250331,125200,0,30200,30200,30200,30200,0
20250331,125100,0,30200,30200,30200,30200,0
20250331,125000,0,30200,30200,30200,30200,0
20250331,124900,0,30200,30200,30200,30200,0
20250331,124800,0,30200,30200,30200,30200,0
20250331,124700,0,30200,30200,30200,30200,0
20250331,124600,0,30200,30200,30200,30200,0
20250331,124500,0,30200,30200,30200,30200,0
20250331,124400,0,30200,30200,30200,30200,0
20250331,124300,0,30200,30200,30200,30200,0
20250331,124200,0,30200,30200,30200,30200,0
20250331,124100,0,30200,30200,30200,30200,0
20250331,124000,0,30200,30200,30200,30200,0
20250331,123900,0,30200,30200,30200,30200,0
20250331,123800,0,30200,30200,30200,30200,0
20250331,123700,0,30200,30200,30200,30200,0
20250331,123600,0,30200,30200,30200,30200,0
20250331,123500,0,30200,30200,30200,30200,0
20250331,123400,0,30200,30200,30200,30200,0
20250331,123300,0,30200,30200,30200,30200,0
20250331,123200,0,30200,30200,30200,30200,0
20250331,123100,0,30200,30200,30200,30200,0
20250331,123000,0,30200,30200,30200,30200,0
20250331,122900,0,30200,30200,30200,30200,0
20250331,122800,0,30200,30200,30200,30200,0
20250331,122700,0,30200,30200,30200,30200,0
20250331,122600,0,30200,30200,30200,30200,0
20250331,122500,0,30200,30200,30200,30200,0
20250331,122400,0,30200,30200,30200,30200,0
20250331,122300,0,30200,30200,30200,30200,0
20250331,122200,0,30200,30200,30200,30200,0
20250331,122100,0,30200,30200,30200,30200,0
20250331,122000,0,30200,30200,30200,30200,0
20250331,121900,0,30200,30200,30200,30200,0
20250331,121800,0,30200,30200,30200,30200,0
20250331,121700,0,30200,30200,30200,30200,0
20250331,121600,0,30200,30200,30200,30200,0
20250331,121500,0,30200,30200,30200,30200,0
20250331,121400,0,30200,30200,30200,30200,0
20250331,121300,0,30200,30200,30200,30200,0
20250331,121200,0,30200,30200,30200,30200,0
20250331,121100,0,30200,30200,30200,30200,0
20250331,121000,0,30200,30200,30200,30200,0
20250331,120900,0,30200,30200,30200,30200,0
20250331,120800,0,30200,30200,30200,30200,0
20250331,120700,0,30200,30200,30200,30200,0
20250331,120600,0,30200,30200,30200,30200,0
20250331,120500,0,30200,30200,30200,30200,0
20250331,120400,0,30200,30200,30200,30200,0
20250331,120300,0,30200,30200,30200,30200,0
20250331,120200,0,30200,30200,30200,30200,0
20250331,120100,0,30200,30200,30200,30200,0
20250331,120000,0,30200,30200,30200,30200,0
20250331,115900,0,30200,30200,30200,30200,0
20250331,115800,0,30200,30200,30200,30200,0
20250331,115700,0,30200,30200,30200,30200,0
20250331,115600,0,30200,30200,30200,30200,0
20250331,115500,0,30200,30200,30200,30200,0
20250331,115400,0,30200,30200,30200,30200,0
20250331,115300,0,30200,30200,30200,30200,0
20250331,115200,0,30200,30200,30200,30200,0
20250331,115100,0,30200,30200,30200,30200,0
20250331,115000,0,30200,30200,30200,30200,0
20250331,114900,0,30200,30200,30200,30200,0
20250331,114800,0,30200,30200,30200,30200,0
20250331,114700,0,30200,30200,30200,30200,0
20250331,114600,0,30200,30200,30200,30200,0
20250331,114500,0,30200,30200,30200,30200,0
20250331,114400,0,30200,30200,30200,30200,0
20250331,114300,0,30200,30200,30200,30200,0
20250331,114200,0,30200,30200,30200,30200,0
20250331,114100,0,30200,30200,30200,30200,0
20250331,114000,0,30200,30200,30200,30200,0
20250331,113900,0,30200,30200,30200,30200,0
20250331,113800,0,30200,30200,30200,30200,0
20250331,113700,0,30200,30200,30200,30200,0
20250331,113600,0,30200,30200,30200,30200,0
20250331,113500,0,30200,30200,30200,30200,0
20250331,113400,0,30200,30200,30200,30200,0
20250331,113300,0,30200,30200,30200,30200,0
20250331,113200,0,30200,30200,30200,30200,0
20250331,113100,0,30200,30200,30200,30200,0
20250331,113000,0,30200,30200,30200,30200,0
20250331,112900,0,30200,30200,30200,30200,0
20250331,112800,0,30200,30200,30200,30200,0
20250331,112700,0,30200,30200,30200,30200,0
20250331,112600,0,30200,30200,30200,30200,0
20250331,112500,0,30200,30200,30200,30200,0
20250331,112400,0,30200,30200,30200,30200,0
20250331,112300,0,30200,30200,30200,30200,0
20250331,112200,0,30200,30200,30200,30200,0
20250331,112100,0,30200,30200,30200,30200,0
20250331,112000,0,30200,30200,30200,30200,0
20250331,111900,0,30200,30200,30200,30200,0
20250331,111800,0,30200,30200,30200,30200,0
20250331,111700,0,30200,30200,30200,30200,0
20250331,111600,0,30200,30200,30200,30200,0
20250331,111500,0,30200,30200,30200,30200,0
20250331,111400,0,30200,30200,30200,30200,0
20250331,111300,0,30200,30200,30200,30200,0
20250331,111200,0,30200,30200,30200,30200,0
20250331,111100,0,30200,30200,30200,30200,0
20250331,111000,0,30200,30200,30200,30200,0
20250331,110900,0,30200,30200,30200,30200,0
20250331,110800,0,30200,30200,30200,30200,0
20250331,110700,0,30200,30200,30200,30200,0
20250331,110600,0,30200,30200,30200,30200,0
20250331,110500,0,30200,30200,30200,30200,0
20250331,110400,0,30200,30200,30200,30200,0
20250331,110300,0,30200,30200,30200,30200,0
20250331,110200,0,30200,30200,30200,30200,0
20250331,110100,0,30200,30200,30200,30200,0
20250331,110000,0,30200,30200,30200,30200,0
20250331,105900,0,30200,30200,30200,30200,0
20250331,105800,0,30200,30200,30200,30200,0
20250331,105700,0,30200,30200,30200,30200,0
20250331,105600,0,30200,30200,30200,30200,0
20250331,105500,0,30200,30200,30200,30200,0
20250331,105400,0,30200,30200,30200,30200,0
20250331,105300,0,30200,30200,30200,30200,0
20250331,105200,0,30200,30200,30200,30200,0
20250331,105100,0,30200,30200,30200,30200,0
20250331,105000,0,30200,30200,30200,30200,0
20250331,104900,0,30200,30200,30200,30200,0
20250331,104800,0,30200,30200,30200,30200,0
20250331,104700,0,30200,30200,30200,30200,0
20250331,104600,0,30200,30200,30200,30200,0
20250331,104500,0,30200,30200,30200,30200,0
20250331,104400,0,30200,30200,30200,30200,0
20250331,104300,0,30200,30200,30200,30200,0
20250331,104200,0,30200,30200,30200,30200,0
20250331,104100,0,30200,30200,30200,30200,0
20250331,104000,0,30200,30200,30200,30200,0
20250331,103900,0,30200,30200,30200,30200,0
20250331,103800,0,30200,30200,30200,30200,0
20250331,103700,0,30200,30200,30200,30200,0
20250331,103600,0,30200,30200,30200,30200,0
20250331,103500,0,30200,30200,30200,30200,0
20250331,103400,0,30200,30200,30200,30200,0
20250331,103300,0,30200,30200,30200,30200,0
20250331,103200,0,30200,30200,30200,30200,0
20250331,103100,0,30200,30200,30200,30200,0
20250331,103000,0,30200,30200,30200,30200,0
20250331,102900,0,30200,30200,30200,30200,0
20250331,102800,0,30200,30200,30200,30200,0
20250331,102700,0,30200,30200,30200,30200,0
20250331,102600,0,30200,30200,30200,30200,0
20250331,102500,0,30200,30200,30200,30200,0
20250331,102400,0,30200,30200,30200,30200,0
20250331,102300,0,30200,30200,30200,30200,0
20250331,102200,0,30200,30200,30200,30200,0
20250331,102100,0,30200,30200,30200,30200,0
20250331,102000,0,30200,30200,30200,30200,0
20250331,101900,0,30200,30200,30200,30200,0
20250331,101800,0,30200,30200,30200,30200,0
20250331,101700,0,30200,30200,30200,30200,0
20250331,101600,0,30200,30200,30200,30200,0
20250331,101500,0,30200,30200,30200,30200,0
20250331,101400,0,30200,30200,30200,30200,0
20250331,101300,0,30200,30200,30200,30200,0
20250331,101200,0,30200,30200,30200,30200,0
20250331,101100,0,30200,30200,30200,30200,0
20250331,101000,0,30200,30200,30200,30200,0
20250331,100900,0,30200,30200,30200,30200,0
20250331,100800,0,30200,30200,30200,30200,0
20250331,100700,0,30200,30200,30200,30200,0
20250331,100600,0,30200,30200,30200,30200,0
20250331,100500,0,30200,30200,30200,30200,0
20250331,100400,0,30200,30200,30200,30200,0
20250331,100300,0,30200,30200,30200,30200,0
20250331,100200,0,30200,30200,30200,30200,0
20250331,100100,0,30200,30200,30200,30200,0
20250331,100000,0,30200,30200,30200,30200,0
20250331,095900,0,30200,30200,30200,30200,0
20250331,095800,0,30200,30200,30200,30200,0
20250331,095700,0,30200,30200,30200,30200,0
20250331,095600,0,30200,30200,30200,30200,0
20250331,095500,0,30200,30200,30200,30200,0
20250331,095400,0,30200,30200,30200,30200,0
20250331,095300,0,30200,30200,30200,30200,0
20250331,095200,0,30200,30200,30200,30200,0
20250331,095100,0,30200,30200,30200,30200,0
20250331,095000,0,30200,30200,30200,30200,0
20250331,094900,0,30200,30200,30200,30200,0
20250331,094800,0,30200,30200,30200,30200,0
20250331,094700,0,30200,30200,30200,30200,0
20250331,094600,0,30200,30200,30200,30200,0
20250331,094500,0,30200,30200,30200,30200,0
20250331,094400,0,30200,30200,30200,30200,0
20250331,094300,0,30200,30200,30200,30200,0
20250331,094200,0,30200,30200,30200,30200,0
20250331,094100,0,30200,30200,30200,30200,0
20250331,094000,0,30200,30200,30200,30200,0
20250331,093900,0,30200,30200,30200,30200,0
20250331,093800,0,30200,30200,30200,30200,0
20250331,093700,0,30200,30200,30200,30200,0
20250331,093600,0,30200,30200,30200,30200,0
20250331,093500,0,30200,30200,30200,30200,0
20250331,093400,0,30200,30200,30200,30200,0
20250331,093300,0,30200,30200,30200,30200,0
20250331,093200,0,30200,30200,30200,30200,0
20250331,093100,0,30200,30200,30200,30200,0
20250331,093000,0,30200,30200,30200,30200,0
20250331,092900,0,30200,30200,30200,30200,0
20250331,092800,0,30200,30200,30200,30200,0
20250331,092700,0,30200,30200,30200,30200,0
20250331,092600,0,30200,30200,30200,30200,0
20250331,092500,0,30200,30200,30200,30200,0
20250331,092400,0,30200,30200,30200,30200,0
20250331,092300,0,30200,30200,30200,30200,0
20250331,092200,0,30200,30200,30200,30200,0
20250331,092100,0,30200,30200,30200,30200,0
20250331,092000,0,30200,30200,30200,30200,0
20250331,091900,0,30200,30200,30200,30200,0
20250331,091800,0,30200,30200,30200,30200,0
20250331,091700,0,30200,30200,30200,30200,0
20250331,091600,0,30200,30200,30200,30200,0
20250331,091500,0,30200,30200,30200,30200,0
20250331,091400,0,30200,30200,30200,30200,0
20250331,091300,0,30200,30200,30200,30200,0
20250331,091200,0,30200,30200,30200,30200,0
20250331,091100,0,30200,30200,30200,30200,0
20250331,091000,0,30200,30200,30200,30200,0
20250331,090900,0,30200,30200,30200,30200,0
20250331,090800,0,30200,30200,30200,30200,0
20250331,090700,0,30200,30200,30200,30200,0
20250331,090600,0,30200,30200,30200,30200,0
20250331,090500,0,30200,30200,30200,30200,0
20250331,090400,0,30200,30200,30200,30200,0
20250331,090300,0,30200,30200,30200,30200,0
20250331,090200,0,30200,30200,30200,30200,0
20250331,090100,0,30200,30200,30200,30200,0
20250331,090000,0,30200,30200,30200,30200,0