KissMeData/065660/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	195200	256972970	18870	18870	18870	18870	100
3	20250331	195100	256972970	18870	18870	18870	18870	0
4	20250331	195000	256972970	18870	18870	18870	18870	0
5	20250331	194900	256972970	18870	18870	18870	18870	0
6	20250331	194800	256972970	18870	18870	18870	18870	0
7	20250331	194700	256972970	18870	18870	18870	18870	0
8	20250331	194600	256972970	18870	18870	18870	18870	0
9	20250331	194500	256972970	18870	18870	18870	18870	0
10	20250331	194400	256972970	18870	18870	18870	18870	0
11	20250331	194300	256972970	18870	18870	18870	18870	0
12	20250331	194200	256972970	18870	18870	18870	18870	0
13	20250331	194100	256972970	18870	18870	18870	18870	0
14	20250331	194000	256972970	18870	18870	18870	18870	0
15	20250331	193900	256972970	18870	18870	18870	18870	0
16	20250331	193800	256972970	18870	18870	18870	18870	0
17	20250331	193700	256972970	18870	18870	18870	18870	0
18	20250331	193600	256972970	18870	18870	18870	18870	0
19	20250331	193500	256972970	18870	18870	18870	18870	0
20	20250331	193400	256972970	18870	18870	18870	18870	0
21	20250331	193300	256972970	18870	18870	18870	18870	0
22	20250331	193200	256972970	18870	18870	18870	18870	0
23	20250331	193100	256972970	18870	18870	18870	18870	0
24	20250331	193000	256972970	18870	18870	18870	18870	0
25	20250331	192900	256972970	18870	18870	18870	18870	0
26	20250331	192800	256972970	18870	18870	18870	18870	0
27	20250331	192700	256972970	18870	18870	18870	18870	0
28	20250331	192600	256972970	18870	18870	18870	18870	0
29	20250331	192500	256972970	18870	18870	18870	18870	0
30	20250331	192400	256972970	18870	18870	18870	18870	0
31	20250331	192300	256972970	18870	18870	18870	18870	0
32	20250331	192200	256972970	18870	18870	18870	18870	100
33	20250331	192100	256972970	18870	18870	18870	18870	0
34	20250331	192000	256972970	18870	18870	18870	18870	0
35	20250331	191900	256972970	18870	18870	18870	18870	0
36	20250331	191800	256972970	18870	18870	18870	18870	0
37	20250331	191700	256972970	18870	18870	18870	18870	0
38	20250331	191600	256972970	18870	18870	18870	18870	0
39	20250331	191500	256972970	18870	18870	18870	18870	0
40	20250331	191400	256972970	18870	18870	18870	18870	0
41	20250331	191300	256972970	18870	18870	18870	18870	0
42	20250331	191200	256972970	18870	18870	18870	18870	0
43	20250331	191100	256972970	18870	18870	18870	18870	0
44	20250331	191000	256972970	18870	18870	18870	18870	0
45	20250331	190900	256972970	18870	18870	18870	18870	0
46	20250331	190800	256972970	18870	18870	18870	18870	0
47	20250331	190700	256972970	18870	18870	18870	18870	0
48	20250331	190600	256972970	18870	18870	18870	18870	0
49	20250331	190500	256972970	18870	18870	18870	18870	0
50	20250331	190400	256972970	18870	18870	18870	18870	0
51	20250331	190300	256972970	18870	18870	18870	18870	0
52	20250331	190200	256972970	18870	18870	18870	18870	0
53	20250331	190100	256972970	18870	18870	18870	18870	0
54	20250331	190000	256972970	18870	18870	18870	18870	0
55	20250331	185900	256972970	18870	18870	18870	18870	0
56	20250331	185800	256972970	18870	18870	18870	18870	0
57	20250331	185700	256972970	18870	18870	18870	18870	0
58	20250331	185600	256972970	18870	18870	18870	18870	0
59	20250331	185500	256972970	18870	18870	18870	18870	0
60	20250331	185400	256972970	18870	18870	18870	18870	0
61	20250331	185300	256972970	18870	18870	18870	18870	0
62	20250331	185200	256972970	18870	18870	18870	18870	100
63	20250331	185100	256972970	18870	18870	18870	18870	0
64	20250331	185000	256972970	18870	18870	18870	18870	0
65	20250331	184900	256972970	18870	18870	18870	18870	0
66	20250331	184800	256972970	18870	18870	18870	18870	0
67	20250331	184700	256972970	18870	18870	18870	18870	0
68	20250331	184600	256972970	18870	18870	18870	18870	0
69	20250331	184500	256972970	18870	18870	18870	18870	0
70	20250331	184400	256972970	18870	18870	18870	18870	0
71	20250331	184300	256972970	18870	18870	18870	18870	0
72	20250331	184200	256972970	18870	18870	18870	18870	0
73	20250331	184100	256972970	18870	18870	18870	18870	0
74	20250331	184000	256972970	18870	18870	18870	18870	0
75	20250331	183900	256972970	18870	18870	18870	18870	0
76	20250331	183800	256972970	18870	18870	18870	18870	0
77	20250331	183700	256972970	18870	18870	18870	18870	0
78	20250331	183600	256972970	18870	18870	18870	18870	0
79	20250331	183500	256972970	18870	18870	18870	18870	0
80	20250331	183400	256972970	18870	18870	18870	18870	0
81	20250331	183300	256972970	18870	18870	18870	18870	0
82	20250331	183200	256972970	18870	18870	18870	18870	0
83	20250331	183100	256972970	18870	18870	18870	18870	0
84	20250331	183000	256972970	18870	18870	18870	18870	0
85	20250331	182900	256972970	18870	18870	18870	18870	0
86	20250331	182800	256972970	18870	18870	18870	18870	0
87	20250331	182700	256972970	18870	18870	18870	18870	0
88	20250331	182600	256972970	18870	18870	18870	18870	0
89	20250331	182500	256972970	18870	18870	18870	18870	0
90	20250331	182400	256972970	18870	18870	18870	18870	0
91	20250331	182300	256972970	18870	18870	18870	18870	0
92	20250331	182200	256972970	18870	18870	18870	18870	100
93	20250331	182100	256972970	18870	18870	18870	18870	0
94	20250331	182000	256972970	18870	18870	18870	18870	0
95	20250331	181900	256972970	18870	18870	18870	18870	0
96	20250331	181800	256972970	18870	18870	18870	18870	0
97	20250331	181700	256972970	18870	18870	18870	18870	0
98	20250331	181600	256972970	18870	18870	18870	18870	0
99	20250331	181500	256972970	18870	18870	18870	18870	0
100	20250331	181400	256972970	18870	18870	18870	18870	0
101	20250331	181300	256972970	18870	18870	18870	18870	0
102	20250331	181200	256972970	18870	18870	18870	18870	0
103	20250331	181100	256972970	18870	18870	18870	18870	0
104	20250331	181000	256972970	18870	18870	18870	18870	0
105	20250331	180900	256972970	18870	18870	18870	18870	0
106	20250331	180800	256972970	18870	18870	18870	18870	0
107	20250331	180700	256972970	18870	18870	18870	18870	0
108	20250331	180600	256972970	18870	18870	18870	18870	0
109	20250331	180500	256972970	18870	18870	18870	18870	0
110	20250331	180400	256972970	18870	18870	18870	18870	0
111	20250331	180300	256972970	18870	18870	18870	18870	0
112	20250331	180200	256972970	18870	18870	18870	18870	0
113	20250331	180100	256972970	18870	18870	18870	18870	0
114	20250331	180000	256972970	18870	18870	18870	18870	0
115	20250331	175900	256972970	18870	18870	18870	18870	0
116	20250331	175800	256972970	18870	18870	18870	18870	0
117	20250331	175700	256972970	18870	18870	18870	18870	0
118	20250331	175600	256972970	18870	18870	18870	18870	0
119	20250331	175500	256972970	18870	18870	18870	18870	0
120	20250331	175400	256972970	18870	18870	18870	18870	0
121	20250331	175300	256972970	18870	18870	18870	18870	0
122	20250331	175200	256972970	18870	18870	18870	18870	100
123	20250331	175100	256972970	18870	18870	18870	18870	0
124	20250331	175000	256972970	18870	18870	18870	18870	0
125	20250331	174900	256972970	18870	18870	18870	18870	0
126	20250331	174800	256972970	18870	18870	18870	18870	0
127	20250331	174700	256972970	18870	18870	18870	18870	0
128	20250331	174600	256972970	18870	18870	18870	18870	0
129	20250331	174500	256972970	18870	18870	18870	18870	0
130	20250331	174400	256972970	18870	18870	18870	18870	0
131	20250331	174300	256972970	18870	18870	18870	18870	0
132	20250331	174200	256972970	18870	18870	18870	18870	0
133	20250331	174100	256972970	18870	18870	18870	18870	0
134	20250331	174000	256972970	18870	18870	18870	18870	0
135	20250331	173900	256972970	18870	18870	18870	18870	0
136	20250331	173800	256972970	18870	18870	18870	18870	0
137	20250331	173700	256972970	18870	18870	18870	18870	0
138	20250331	173600	256972970	18870	18870	18870	18870	0
139	20250331	173500	256972970	18870	18870	18870	18870	0
140	20250331	173400	256972970	18870	18870	18870	18870	0
141	20250331	173300	256972970	18870	18870	18870	18870	0
142	20250331	173200	256972970	18870	18870	18870	18870	0
143	20250331	173100	256972970	18870	18870	18870	18870	0
144	20250331	173000	256972970	18870	18870	18870	18870	0
145	20250331	172900	256972970	18870	18870	18870	18870	0
146	20250331	172800	256972970	18870	18870	18870	18870	0
147	20250331	172700	256972970	18870	18870	18870	18870	0
148	20250331	172600	256972970	18870	18870	18870	18870	0
149	20250331	172500	256972970	18870	18870	18870	18870	0
150	20250331	172400	256972970	18870	18870	18870	18870	0
151	20250331	172300	256972970	18870	18870	18870	18870	0
152	20250331	172200	256972970	18870	18870	18870	18870	100
153	20250331	172100	256972970	18870	18870	18870	18870	0
154	20250331	172000	256972970	18870	18870	18870	18870	0
155	20250331	171900	256972970	18870	18870	18870	18870	0
156	20250331	171800	256972970	18870	18870	18870	18870	0
157	20250331	171700	256972970	18870	18870	18870	18870	0
158	20250331	171600	256972970	18870	18870	18870	18870	0
159	20250331	171500	256972970	18870	18870	18870	18870	0
160	20250331	171400	256972970	18870	18870	18870	18870	0
161	20250331	171300	256972970	18870	18870	18870	18870	0
162	20250331	171200	256972970	18870	18870	18870	18870	0
163	20250331	171100	256972970	18870	18870	18870	18870	0
164	20250331	171000	256972970	18870	18870	18870	18870	0
165	20250331	170900	256972970	18870	18870	18870	18870	0
166	20250331	170800	256972970	18870	18870	18870	18870	0
167	20250331	170700	256972970	18870	18870	18870	18870	0
168	20250331	170600	256972970	18870	18870	18870	18870	0
169	20250331	170500	256972970	18870	18870	18870	18870	0
170	20250331	170400	256972970	18870	18870	18870	18870	0
171	20250331	170300	256972970	18870	18870	18870	18870	0
172	20250331	170200	256972970	18870	18870	18870	18870	0
173	20250331	170100	256972970	18870	18870	18870	18870	0
174	20250331	170000	256972970	18870	18870	18870	18870	0
175	20250331	165900	256972970	18870	18870	18870	18870	0
176	20250331	165800	256972970	18870	18870	18870	18870	0
177	20250331	165700	256972970	18870	18870	18870	18870	0
178	20250331	165600	256972970	18870	18870	18870	18870	0
179	20250331	165500	256972970	18870	18870	18870	18870	0
180	20250331	165400	256972970	18870	18870	18870	18870	0
181	20250331	165300	256972970	18870	18870	18870	18870	0
182	20250331	165200	256972970	18870	18870	18870	18870	100
183	20250331	165100	256972970	18870	18870	18870	18870	0
184	20250331	165000	256972970	18870	18870	18870	18870	0
185	20250331	164900	256972970	18870	18870	18870	18870	0
186	20250331	164800	256972970	18870	18870	18870	18870	0
187	20250331	164700	256972970	18870	18870	18870	18870	0
188	20250331	164600	256972970	18870	18870	18870	18870	0
189	20250331	164500	256972970	18870	18870	18870	18870	0
190	20250331	164400	256972970	18870	18870	18870	18870	0
191	20250331	164300	256972970	18870	18870	18870	18870	0
192	20250331	164200	256972970	18870	18870	18870	18870	0
193	20250331	164100	256972970	18870	18870	18870	18870	0
194	20250331	164000	256972970	18870	18870	18870	18870	0
195	20250331	163900	256972970	18870	18870	18870	18870	0
196	20250331	163800	256972970	18870	18870	18870	18870	0
197	20250331	163700	256972970	18870	18870	18870	18870	0
198	20250331	163600	256972970	18870	18870	18870	18870	0
199	20250331	163500	256972970	18870	18870	18870	18870	0
200	20250331	163400	256972970	18870	18870	18870	18870	0
201	20250331	163300	256972970	18870	18870	18870	18870	0
202	20250331	163200	256972970	18870	18870	18870	18870	0
203	20250331	163100	256972970	18870	18870	18870	18870	0
204	20250331	163000	256972970	18870	18870	18870	18870	0
205	20250331	162900	256972970	18870	18870	18870	18870	0
206	20250331	162800	256972970	18870	18870	18870	18870	0
207	20250331	162700	256972970	18870	18870	18870	18870	0
208	20250331	162600	256972970	18870	18870	18870	18870	0
209	20250331	162500	256972970	18870	18870	18870	18870	0
210	20250331	162400	256972970	18870	18870	18870	18870	0
211	20250331	162300	256972970	18870	18870	18870	18870	0
212	20250331	162200	256972970	18870	18870	18870	18870	100
213	20250331	162100	256972970	18870	18870	18870	18870	0
214	20250331	162000	256972970	18870	18870	18870	18870	0
215	20250331	161900	256972970	18870	18870	18870	18870	0
216	20250331	161800	256972970	18870	18870	18870	18870	0
217	20250331	161700	256972970	18870	18870	18870	18870	0
218	20250331	161600	256972970	18870	18870	18870	18870	0
219	20250331	161500	256972970	18870	18870	18870	18870	0
220	20250331	161400	256972970	18870	18870	18870	18870	0
221	20250331	161300	256972970	18870	18870	18870	18870	0
222	20250331	161200	256972970	18870	18870	18870	18870	0
223	20250331	161100	256972970	18870	18870	18870	18870	0
224	20250331	161000	256972970	18870	18870	18870	18870	0
225	20250331	160900	256972970	18870	18870	18870	18870	0
226	20250331	160800	256972970	18870	18870	18870	18870	0
227	20250331	160700	256972970	18870	18870	18870	18870	0
228	20250331	160600	256972970	18870	18870	18870	18870	0
229	20250331	160500	256972970	18870	18870	18870	18870	0
230	20250331	160400	256972970	18870	18870	18870	18870	0
231	20250331	160300	256972970	18870	18870	18870	18870	0
232	20250331	160200	256972970	18870	18870	18870	18870	0
233	20250331	160100	256972970	18870	18870	18870	18870	0
234	20250331	160000	256972970	18870	18870	18870	18870	0
235	20250331	155900	256972970	18870	18870	18870	18870	0
236	20250331	155800	256972970	18870	18870	18870	18870	0
237	20250331	155700	256972970	18870	18870	18870	18870	0
238	20250331	155600	256972970	18870	18870	18870	18870	0
239	20250331	155500	256972970	18870	18870	18870	18870	0
240	20250331	155400	256972970	18870	18870	18870	18870	0
241	20250331	155300	256972970	18870	18870	18870	18870	0
242	20250331	155200	256972970	18870	18870	18870	18870	100
243	20250331	155100	256972970	18870	18870	18870	18870	0
244	20250331	155000	256972970	18870	18870	18870	18870	0
245	20250331	154900	256972970	18870	18870	18870	18870	0
246	20250331	154800	256972970	18870	18870	18870	18870	0
247	20250331	154700	256972970	18870	18870	18870	18870	0
248	20250331	154600	256972970	18870	18870	18870	18870	0
249	20250331	154500	256972970	18870	18870	18870	18870	0
250	20250331	154400	256972970	18870	18870	18870	18870	0
251	20250331	154300	256972970	18870	18870	18870	18870	0
252	20250331	154200	256972970	18870	18870	18870	18870	0
253	20250331	154100	256972970	18870	18870	18870	18870	0
254	20250331	154000	256972970	18870	18870	18870	18870	0
255	20250331	153900	256972970	18870	18870	18870	18870	0
256	20250331	153800	256972970	18870	18870	18870	18870	0
257	20250331	153700	256972970	18870	18870	18870	18870	0
258	20250331	153600	256972970	18870	18870	18870	18870	0
259	20250331	153500	256972970	18870	18870	18870	18870	0
260	20250331	153400	256972970	18870	18870	18870	18870	0
261	20250331	153300	256972970	18870	18870	18870	18870	0
262	20250331	153200	256972970	18870	18870	18870	18870	0
263	20250331	153100	256972970	18870	18870	18870	18870	0
264	20250331	153000	256972970	18870	18870	18870	18870	100
265	20250331	152900	255085970	18800	18800	18800	18800	0
266	20250331	152800	255085970	18800	18800	18800	18800	0
267	20250331	152700	255085970	18800	18800	18800	18800	0
268	20250331	152600	255085970	18800	18800	18800	18800	0
269	20250331	152500	255085970	18800	18800	18800	18800	0
270	20250331	152400	255085970	18800	18800	18800	18800	0
271	20250331	152300	255085970	18800	18800	18800	18800	0
272	20250331	152200	255085970	18800	18800	18800	18800	0
273	20250331	152100	255085970	18800	18800	18800	18800	0
274	20250331	152000	255085970	18800	18800	18800	18800	0
275	20250331	151900	255085970	18800	18800	18800	18800	9
276	20250331	151800	254916770	18860	18790	18860	18790	9
277	20250331	151700	254747520	18860	18860	18860	18860	0
278	20250331	151600	254747520	18860	18860	18860	18860	0
279	20250331	151500	254747520	18860	18790	18860	18790	4
280	20250331	151400	254672290	18790	18790	18790	18790	0
281	20250331	151300	254672290	18790	18790	18790	18790	8
282	20250331	151200	254521970	18790	18790	18790	18780	44
283	20250331	151100	253695230	18830	18830	18830	18830	0
284	20250331	151000	253695230	18830	18830	18830	18830	0
285	20250331	150900	253695230	18830	18830	18830	18830	0
286	20250331	150800	253695230	18830	18830	18830	18830	0
287	20250331	150700	253695230	18830	18830	18830	18830	0
288	20250331	150600	253695230	18830	18830	18830	18830	10
289	20250331	150500	253506930	18870	18870	18870	18870	0
290	20250331	150400	253506930	18870	18870	18870	18870	2
291	20250331	150300	253469190	18760	18760	18760	18760	0
292	20250331	150200	253469190	18760	18760	18760	18760	0
293	20250331	150100	253469190	18760	18760	18760	18760	0
294	20250331	150000	253469190	18760	18760	18760	18760	0
295	20250331	145900	253469190	18760	18760	18760	18760	0
296	20250331	145800	253469190	18760	18760	18760	18760	0
297	20250331	145700	253469190	18760	18760	18760	18760	0
298	20250331	145600	253469190	18760	18760	18760	18760	0
299	20250331	145500	253469190	18760	18760	18760	18760	0
300	20250331	145400	253469190	18760	18760	18760	18760	0
301	20250331	145300	253469190	18760	18760	18760	18760	0
302	20250331	145200	253469190	18760	18760	18870	18760	4
303	20250331	145100	253394040	18760	18790	18790	18760	9
304	20250331	145000	253224990	18870	18870	18870	18870	0
305	20250331	144900	253224990	18870	18870	18870	18870	0
306	20250331	144800	253224990	18870	18870	18870	18870	1
307	20250331	144700	253206120	18870	18870	18870	18870	1
308	20250331	144600	253187250	18870	18870	18870	18870	3
309	20250331	144500	253130640	18870	18870	18870	18870	0
310	20250331	144400	253130640	18870	18870	18870	18870	0
311	20250331	144300	253130640	18870	18870	18870	18870	8
312	20250331	144200	252979680	18870	18870	18870	18870	0
313	20250331	144100	252979680	18870	18810	18870	18810	100
314	20250331	144000	251093100	18810	18810	18810	18810	0
315	20250331	143900	251093100	18810	18800	18810	18800	50
316	20250331	143800	250152620	18770	18670	18770	18670	91
317	20250331	143700	248446120	18670	18670	18670	18670	1
318	20250331	143600	248427450	18670	18670	18670	18670	0
319	20250331	143500	248427450	18670	18670	18670	18670	0
320	20250331	143400	248427450	18670	18670	18670	18670	0
321	20250331	143300	248427450	18670	18670	18670	18670	2
322	20250331	143200	248390110	18670	18670	18730	18670	9
323	20250331	143100	248221780	18670	18740	18740	18670	7
324	20250331	143000	248090740	18670	18670	18670	18670	0
325	20250331	142900	248090740	18670	18670	18670	18670	0
326	20250331	142800	248090740	18670	18670	18670	18670	1
327	20250331	142700	248072070	18740	18740	18740	18740	1
328	20250331	142600	248053330	18690	18690	18690	18690	0
329	20250331	142500	248053330	18690	18690	18690	18690	0
330	20250331	142400	248053330	18690	18690	18690	18690	89
331	20250331	142300	246389920	18730	18730	18730	18730	0
332	20250331	142200	246389920	18730	18690	18730	18600	595
333	20250331	142100	235320330	18700	18700	18700	18700	105
334	20250331	142000	233356830	18700	18700	18710	18700	244
335	20250331	141900	228793980	18750	18760	18760	18750	265
336	20250331	141800	223825220	18830	18830	18830	18830	0
337	20250331	141700	223825220	18830	18770	18830	18770	224
338	20250331	141600	219619300	18840	18840	18840	18840	6
339	20250331	141500	219506260	18840	18840	18840	18840	0
340	20250331	141400	219506260	18840	18840	18840	18840	0
341	20250331	141300	219506260	18840	18840	18840	18840	0
342	20250331	141200	219506260	18840	18840	18840	18840	0
343	20250331	141100	219506260	18840	18840	18840	18840	1
344	20250331	141000	219487420	18730	18730	18730	18730	0
345	20250331	140900	219487420	18730	18750	18750	18730	124
346	20250331	140800	217163500	18780	18780	18780	18780	55
347	20250331	140700	216130600	18840	18840	18840	18840	0
348	20250331	140600	216130600	18840	18840	18840	18840	0
349	20250331	140500	216130600	18840	18840	18840	18840	0
350	20250331	140400	216130600	18840	18840	18840	18840	0
351	20250331	140300	216130600	18840	18840	18840	18840	0
352	20250331	140200	216130600	18840	18840	18840	18840	0
353	20250331	140100	216130600	18840	18840	18840	18840	20
354	20250331	140000	215753800	18870	18870	18870	18870	0
355	20250331	135900	215753800	18870	18870	18870	18870	0
356	20250331	135800	215753800	18870	18870	18870	18870	0
357	20250331	135700	215753800	18870	18810	18870	18810	156
358	20250331	135600	212816270	18810	18810	18810	18810	128
359	20250331	135500	210408590	18780	18780	18780	18780	0
360	20250331	135400	210408590	18780	18830	18830	18780	293
361	20250331	135300	204898550	18870	18870	18870	18870	0
362	20250331	135200	204898550	18870	18870	18870	18870	0
363	20250331	135100	204898550	18870	18870	18870	18870	5
364	20250331	135000	204804200	18840	18840	18840	18840	0
365	20250331	134900	204804200	18840	18840	18840	18840	0
366	20250331	134800	204804200	18840	18840	18840	18840	0
367	20250331	134700	204804200	18840	18840	18840	18840	0
368	20250331	134600	204804200	18840	18840	18840	18840	0
369	20250331	134500	204804200	18840	18840	18840	18840	97
370	20250331	134400	202976720	18840	18840	18840	18840	1
371	20250331	134300	202957880	18840	18840	18840	18840	0
372	20250331	134200	202957880	18840	18840	18840	18840	1
373	20250331	134100	202939040	18810	18810	18810	18810	0
374	20250331	134000	202939040	18810	18810	18810	18810	0
375	20250331	133900	202939040	18810	18820	18830	18810	84
376	20250331	133800	201358780	18800	18800	18800	18800	0
377	20250331	133700	201358780	18800	18800	18800	18800	0
378	20250331	133600	201358780	18800	18800	18800	18800	0
379	20250331	133500	201358780	18800	18800	18800	18800	0
380	20250331	133400	201358780	18800	18800	18800	18800	0
381	20250331	133300	201358780	18800	18800	18800	18800	0
382	20250331	133200	201358780	18800	18800	18800	18800	0
383	20250331	133100	201358780	18800	18800	18800	18800	0
384	20250331	133000	201358780	18800	18800	18800	18800	21
385	20250331	132900	200963980	18780	18780	18780	18780	0
386	20250331	132800	200963980	18780	18780	18780	18780	0
387	20250331	132700	200963980	18780	18780	18780	18780	0
388	20250331	132600	200963980	18780	18780	18780	18780	0
389	20250331	132500	200963980	18780	18780	18780	18780	0
390	20250331	132400	200963980	18780	18780	18780	18780	0
391	20250331	132300	200963980	18780	18810	18810	18780	228
392	20250331	132200	196676970	18820	18820	18820	18820	0
393	20250331	132100	196676970	18820	18820	18820	18820	0
394	20250331	132000	196676970	18820	18830	18830	18820	270
395	20250331	131900	191595370	18840	18840	18840	18840	0
396	20250331	131800	191595370	18840	18840	18840	18840	96
397	20250331	131700	189786730	18850	18850	18850	18850	0
398	20250331	131600	189786730	18850	18850	18850	18850	3
399	20250331	131500	189730180	18840	18840	18840	18840	0
400	20250331	131400	189730180	18840	18840	18840	18840	0
401	20250331	131300	189730180	18840	18840	18840	18840	0
402	20250331	131200	189730180	18840	18840	18840	18840	0
403	20250331	131100	189730180	18840	18840	18840	18840	0
404	20250331	131000	189730180	18840	18840	18840	18840	3
405	20250331	130900	189673660	18850	18850	18850	18850	0
406	20250331	130800	189673660	18850	18850	18850	18850	1
407	20250331	130700	189654810	18840	18840	18840	18840	0
408	20250331	130600	189654810	18840	18840	18840	18840	0
409	20250331	130500	189654810	18840	18840	18840	18840	0
410	20250331	130400	189654810	18840	18840	18840	18840	0
411	20250331	130300	189654810	18840	18840	18840	18840	4
412	20250331	130200	189579450	18830	18830	18830	18830	5
413	20250331	130100	189485300	18830	18830	18830	18830	0
414	20250331	130000	189485300	18830	18830	18830	18830	1
415	20250331	125900	189466470	18820	18820	18820	18820	0
416	20250331	125800	189466470	18820	18820	18820	18820	1
417	20250331	125700	189447650	18820	18820	18820	18820	0
418	20250331	125600	189447650	18820	18820	18820	18820	20
419	20250331	125500	189071250	18840	18840	18840	18840	0
420	20250331	125400	189071250	18840	18840	18840	18840	0
421	20250331	125300	189071250	18840	18840	18840	18840	0
422	20250331	125200	189071250	18840	18840	18840	18840	5
423	20250331	125100	188977050	18810	18810	18810	18810	0
424	20250331	125000	188977050	18810	18810	18810	18810	0
425	20250331	124900	188977050	18810	18810	18810	18810	0
426	20250331	124800	188977050	18810	18810	18810	18810	0
427	20250331	124700	188977050	18810	18810	18810	18810	10
428	20250331	124600	188788950	18810	18810	18810	18810	0
429	20250331	124500	188788950	18810	18810	18810	18810	10
430	20250331	124400	188600850	18810	18810	18810	18810	8
431	20250331	124300	188450370	18830	18830	18830	18830	2
432	20250331	124200	188412710	18830	18870	18870	18800	901
433	20250331	124100	171465260	18880	18880	18880	18880	27
434	20250331	124000	170955500	18880	18870	18880	18870	110
435	20250331	123900	168879500	18860	18860	18860	18860	0
436	20250331	123800	168879500	18860	18860	18860	18860	0
437	20250331	123700	168879500	18860	18900	18900	18860	435
438	20250331	123600	160672000	18900	18900	18900	18900	43
439	20250331	123500	159859300	18900	18910	18910	18900	275
440	20250331	123400	154661600	18910	18910	18910	18910	0
441	20250331	123300	154661600	18910	18910	18910	18910	0
442	20250331	123200	154661600	18910	18910	18910	18910	0
443	20250331	123100	154661600	18910	18910	18910	18910	0
444	20250331	123000	154661600	18910	18910	18910	18910	0
445	20250331	122900	154661600	18910	18910	18910	18910	0
446	20250331	122800	154661600	18910	18910	18910	18910	0
447	20250331	122700	154661600	18910	18910	18910	18910	0
448	20250331	122600	154661600	18910	18910	18910	18910	0
449	20250331	122500	154661600	18910	18910	18910	18910	0
450	20250331	122400	154661600	18910	18910	18910	18910	0
451	20250331	122300	154661600	18910	18910	18910	18910	0
452	20250331	122200	154661600	18910	18910	18910	18910	1
453	20250331	122100	154642690	18910	18910	18910	18910	1
454	20250331	122000	154623780	18910	18910	18910	18910	110
455	20250331	121900	152543680	18940	18940	18940	18940	0
456	20250331	121800	152543680	18940	18940	18940	18940	0
457	20250331	121700	152543680	18940	18940	18940	18940	0
458	20250331	121600	152543680	18940	18940	18940	18940	0
459	20250331	121500	152543680	18940	18940	18940	18940	62
460	20250331	121400	151369400	18940	18940	18940	18940	0
461	20250331	121300	151369400	18940	18940	18940	18940	0
462	20250331	121200	151369400	18940	18940	18940	18940	0
463	20250331	121100	151369400	18940	18940	18940	18940	0
464	20250331	121000	151369400	18940	18940	18940	18940	0
465	20250331	120900	151369400	18940	18940	18940	18940	47
466	20250331	120800	150479220	18980	18940	18980	18940	24
467	20250331	120700	150024620	18990	18990	18990	18990	10
468	20250331	120600	149834720	18990	18990	18990	18990	4
469	20250331	120500	149758760	18990	18990	18990	18990	0
470	20250331	120400	149758760	18990	18990	18990	18990	0
471	20250331	120300	149758760	18990	18990	18990	18990	1
472	20250331	120200	149739770	18990	18970	18990	18970	5
473	20250331	120100	149644840	18990	18970	18990	18970	5
474	20250331	120000	149549910	18990	18990	18990	18990	0
475	20250331	115900	149549910	18990	18980	18990	18980	3
476	20250331	115800	149492950	18970	18970	18970	18970	0
477	20250331	115700	149492950	18970	18970	18970	18970	0
478	20250331	115600	149492950	18970	18970	18970	18970	0
479	20250331	115500	149492950	18970	18970	18970	18970	0
480	20250331	115400	149492950	18970	18970	18970	18970	0
481	20250331	115300	149492950	18970	18970	18970	18970	0
482	20250331	115200	149492950	18970	18970	18970	18970	0
483	20250331	115100	149492950	18970	18970	19070	18970	12
484	20250331	115000	149264720	19090	19000	19090	19000	100
485	20250331	114900	147364270	18980	18970	18980	18970	26
486	20250331	114800	146870800	18970	18970	18970	18970	0
487	20250331	114700	146870800	18970	18970	18970	18970	0
488	20250331	114600	146870800	18970	18970	18970	18970	0
489	20250331	114500	146870800	18970	18970	18970	18970	0
490	20250331	114400	146870800	18970	18970	18970	18970	0
491	20250331	114300	146870800	18970	18970	18970	18970	34
492	20250331	114200	146225820	18970	18960	18970	18960	25
493	20250331	114100	145751660	18960	18960	18960	18960	0
494	20250331	114000	145751660	18960	18960	18960	18960	0
495	20250331	113900	145751660	18960	18960	18960	18960	0
496	20250331	113800	145751660	18960	18940	18960	18940	80
497	20250331	113700	144235220	18900	18870	18900	18870	304
498	20250331	113600	138490300	18850	18850	18850	18850	0
499	20250331	113500	138490300	18850	18850	18850	18850	0
500	20250331	113400	138490300	18850	18900	18900	18850	377
501	20250331	113300	131372060	18910	18940	18940	18910	30
502	20250331	113200	130804400	18940	18940	18940	18940	0
503	20250331	113100	130804400	18940	18940	18940	18940	0
504	20250331	113000	130804400	18940	18940	18940	18940	1
505	20250331	112900	130785460	18940	18940	18940	18940	4
506	20250331	112800	130709700	18940	18940	18940	18940	0
507	20250331	112700	130709700	18940	18940	18940	18940	0
508	20250331	112600	130709700	18940	18970	18970	18940	18
509	20250331	112500	130368590	18970	19000	19000	18970	90
510	20250331	112400	128660950	19000	19000	19000	19000	1
511	20250331	112300	128641950	18980	18980	18980	18980	0
512	20250331	112200	128641950	18980	18980	18980	18980	0
513	20250331	112100	128641950	18980	18990	18990	18980	149
514	20250331	112000	125812960	19010	19010	19010	19010	0
515	20250331	111900	125812960	19010	19010	19010	19010	0
516	20250331	111800	125812960	19010	18990	19010	18990	8
517	20250331	111700	125660940	18990	18980	18990	18980	108
518	20250331	111600	123610090	19090	19050	19090	18970	938
519	20250331	111500	105775180	19080	19050	19080	19050	2
520	20250331	111400	105737050	19050	19050	19050	19050	1
521	20250331	111300	105718000	19120	19120	19120	19120	0
522	20250331	111200	105718000	19120	19120	19120	19120	0
523	20250331	111100	105718000	19120	19120	19120	19120	15
524	20250331	111000	105431200	19150	19150	19150	19150	0
525	20250331	110900	105431200	19150	19150	19150	19150	0
526	20250331	110800	105431200	19150	19150	19150	19150	0
527	20250331	110700	105431200	19150	19150	19150	19150	0
528	20250331	110600	105431200	19150	19150	19150	19150	0
529	20250331	110500	105431200	19150	19150	19150	19150	0
530	20250331	110400	105431200	19150	19150	19150	19150	0
531	20250331	110300	105431200	19150	19190	19190	19130	111
532	20250331	110200	103301780	19180	19180	19180	19180	0
533	20250331	110100	103301780	19180	19180	19180	19180	0
534	20250331	110000	103301780	19180	19180	19340	19180	11
535	20250331	105900	103089760	19200	19210	19210	19200	10
536	20250331	105800	102897710	19190	19190	19190	19190	5
537	20250331	105700	102801760	19150	19150	19150	19150	0
538	20250331	105600	102801760	19150	19150	19150	19150	0
539	20250331	105500	102801760	19150	19210	19210	19150	30
540	20250331	105400	102226720	19180	19180	19180	19180	0
541	20250331	105300	102226720	19180	19180	19180	19180	6
542	20250331	105200	102111640	19150	19150	19150	19150	6
543	20250331	105100	101996740	19130	19230	19230	19130	56
544	20250331	105000	100925130	19310	19310	19310	19310	4
545	20250331	104900	100847890	19310	19310	19310	19310	4
546	20250331	104800	100770650	19310	19310	19310	19310	5
547	20250331	104700	100674100	19160	19160	19160	19160	2
548	20250331	104600	100635780	19270	19160	19270	19160	4
549	20250331	104500	100558810	19270	19160	19270	19160	4
550	20250331	104400	100481840	19270	19160	19270	19160	5
551	20250331	104300	100385600	19260	19260	19260	19260	9
552	20250331	104200	100212260	19220	19220	19220	19220	0
553	20250331	104100	100212260	19220	19210	19220	19210	21
554	20250331	104000	99808700	19310	19310	19310	19210	8
555	20250331	103900	99654320	19210	19210	19210	19210	1
556	20250331	103800	99635110	19300	19210	19300	19210	5
557	20250331	103700	99538700	19300	19300	19300	19300	0
558	20250331	103600	99538700	19300	19210	19300	19210	5
559	20250331	103500	99442290	19300	19290	19300	19290	7
560	20250331	103400	99307230	19290	19260	19290	19260	3
561	20250331	103300	99249420	19260	19300	19300	19230	125
562	20250331	103200	96842020	19290	19360	19360	19270	11
563	20250331	103100	96629670	19360	19360	19360	19360	0
564	20250331	103000	96629670	19360	19360	19360	19360	5
565	20250331	102900	96532870	19360	19360	19360	19360	5
566	20250331	102800	96436070	19360	19360	19360	19360	5
567	20250331	102700	96339270	19360	19360	19360	19360	5
568	20250331	102600	96242470	19360	19360	19360	19360	0
569	20250331	102500	96242470	19360	19360	19360	19360	5
570	20250331	102400	96145670	19360	19390	19390	19360	62
571	20250331	102300	94944650	19420	19420	19420	19420	10
572	20250331	102200	94750450	19460	19460	19460	19460	4
573	20250331	102100	94672610	19460	19460	19460	19460	5
574	20250331	102000	94575310	19460	19460	19460	19460	0
575	20250331	101900	94575310	19460	19450	19460	19450	15
576	20250331	101800	94283420	19460	19460	19460	19460	5
577	20250331	101700	94186120	19460	19460	19460	19460	5
578	20250331	101600	94088820	19460	19460	19460	19460	5
579	20250331	101500	93991520	19460	19460	19460	19460	1
580	20250331	101400	93972060	19460	19460	19460	19460	14
581	20250331	101300	93699620	19420	19420	19420	19420	1
582	20250331	101200	93680200	19390	19400	19400	19360	35
583	20250331	101100	93001330	19400	19480	19480	19400	229
584	20250331	101000	88557930	19490	19490	19490	19490	5
585	20250331	100900	88460480	19440	19440	19440	19440	0
586	20250331	100800	88460480	19440	19440	19440	19440	3
587	20250331	100700	88402160	19490	19490	19490	19490	5
588	20250331	100600	88304710	19490	19400	19490	19400	27
589	20250331	100500	87778660	19400	19490	19490	19400	142
590	20250331	100400	85023380	19500	19500	19500	19500	5
591	20250331	100300	84925880	19500	19500	19500	19500	5
592	20250331	100200	84828380	19500	19500	19500	19490	110
593	20250331	100100	82683410	19530	19530	19530	19530	6
594	20250331	100000	82566230	19440	19440	19440	19440	0
595	20250331	095900	82566230	19440	19470	19500	19440	119
596	20250331	095800	80246330	19470	19470	19470	19470	0
597	20250331	095700	80246330	19470	19470	19470	19470	5
598	20250331	095600	80148980	19470	19470	19470	19470	5
599	20250331	095500	80051630	19470	19470	19470	19470	5
600	20250331	095400	79954280	19470	19470	19470	19470	5
601	20250331	095300	79856930	19470	19470	19470	19470	7
602	20250331	095200	79720640	19470	19470	19470	19470	0
603	20250331	095100	79720640	19470	19470	19470	19470	17
604	20250331	095000	79389650	19470	19450	19470	19440	16
605	20250331	094900	79078380	19440	19430	19470	19430	5
606	20250331	094800	78981180	19430	19440	19440	19430	8
607	20250331	094700	78825730	19430	19400	19430	19400	103
608	20250331	094600	76827450	19400	19330	19400	19330	101
609	20250331	094500	74868120	19320	19320	19320	19320	1
610	20250331	094400	74848800	19280	19410	19470	19280	10
611	20250331	094300	74655310	19410	19390	19410	19390	10
612	20250331	094200	74461340	19460	19460	19460	19460	15
613	20250331	094100	74169440	19460	19460	19460	19460	0
614	20250331	094000	74169440	19460	19460	19460	19460	5
615	20250331	093900	74072140	19470	19230	19470	19190	465
616	20250331	093800	65134640	19220	19460	19460	19180	16
617	20250331	093700	64825700	19450	19440	19470	19430	16
618	20250331	093600	64514500	19430	19430	19550	19430	6
619	20250331	093500	64397560	19390	19380	19470	19380	9
620	20250331	093400	64222660	19380	19380	19450	19370	192
621	20250331	093300	60495500	19380	19360	19380	19330	12
622	20250331	093200	60263270	19370	19330	19370	19330	3
623	20250331	093100	60205200	19290	19270	19290	19270	6
624	20250331	093000	60089560	19250	19210	19290	19210	5
625	20250331	092900	59993230	19210	19290	19290	19210	19
626	20250331	092800	59627440	19210	19270	19290	19210	18
627	20250331	092700	59280740	19260	19260	19270	19260	8
628	20250331	092600	59126610	19240	19210	19240	19210	2
629	20250331	092500	59088160	19300	19360	19360	19200	83
630	20250331	092400	57493110	19360	19230	19360	19230	40
631	20250331	092300	56720200	19230	19250	19250	19230	108
632	20250331	092200	54641490	19180	19180	19180	19180	1
633	20250331	092100	54622310	19170	19170	19170	19170	18
634	20250331	092000	54277250	19130	19120	19130	19120	6
635	20250331	091900	54162510	19120	19110	19120	19110	8
636	20250331	091800	54009580	19060	19060	19060	19060	7
637	20250331	091700	53876160	19020	19080	19080	18970	141
638	20250331	091600	51196860	19060	19030	19090	19030	7
639	20250331	091500	51063440	19080	19000	19080	19000	20
640	20250331	091400	50682270	19050	19080	19080	19050	167
641	20250331	091300	47500650	19100	19180	19180	19100	31
642	20250331	091200	46908020	19180	19220	19220	19180	36
643	20250331	091100	46217250	19190	19210	19210	19190	7
644	20250331	091000	46082820	19180	19180	19180	19180	0
645	20250331	090900	46082820	19180	19220	19220	19180	467
646	20250331	090800	37125530	19350	19350	19350	19350	10
647	20250331	090700	36932030	19190	19250	19380	19160	61
648	20250331	090600	35757790	19250	19250	19250	19250	13
649	20250331	090500	35507540	19470	19470	19470	19470	1
650	20250331	090400	35488070	19120	19600	19600	19120	51
651	20250331	090300	34512070	19110	19410	19410	19110	31
652	20250331	090200	33918460	19400	19390	19400	19390	200
653	20250331	090100	30038510	19400	19450	19450	19360	1482
654	20250331	090000	1264300	19460	19450	19460	19450	65