KissMeData/011560/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	191900	459346470	9600	9600	9600	9600	1812
3	20250331	191800	459346470	9600	9600	9600	9600	0
4	20250331	191700	459346470	9600	9600	9600	9600	0
5	20250331	191600	459346470	9600	9600	9600	9600	0
6	20250331	191500	459346470	9600	9600	9600	9600	0
7	20250331	191400	459346470	9600	9600	9600	9600	0
8	20250331	191300	459346470	9600	9600	9600	9600	0
9	20250331	191200	459346470	9600	9600	9600	9600	0
10	20250331	191100	459346470	9600	9600	9600	9600	0
11	20250331	191000	459346470	9600	9600	9600	9600	0
12	20250331	190900	459346470	9600	9600	9600	9600	0
13	20250331	190800	459346470	9600	9600	9600	9600	0
14	20250331	190700	459346470	9600	9600	9600	9600	0
15	20250331	190600	459346470	9600	9600	9600	9600	0
16	20250331	190500	459346470	9600	9600	9600	9600	0
17	20250331	190400	459346470	9600	9600	9600	9600	0
18	20250331	190300	459346470	9600	9600	9600	9600	0
19	20250331	190200	459346470	9600	9600	9600	9600	0
20	20250331	190100	459346470	9600	9600	9600	9600	0
21	20250331	190000	459346470	9600	9600	9600	9600	0
22	20250331	185900	459346470	9600	9600	9600	9600	0
23	20250331	185800	459346470	9600	9600	9600	9600	0
24	20250331	185700	459346470	9600	9600	9600	9600	0
25	20250331	185600	459346470	9600	9600	9600	9600	0
26	20250331	185500	459346470	9600	9600	9600	9600	0
27	20250331	185400	459346470	9600	9600	9600	9600	0
28	20250331	185300	459346470	9600	9600	9600	9600	0
29	20250331	185200	459346470	9600	9600	9600	9600	0
30	20250331	185100	459346470	9600	9600	9600	9600	0
31	20250331	185000	459346470	9600	9600	9600	9600	0
32	20250331	184900	459346470	9600	9600	9600	9600	1812
33	20250331	184800	459346470	9600	9600	9600	9600	0
34	20250331	184700	459346470	9600	9600	9600	9600	0
35	20250331	184600	459346470	9600	9600	9600	9600	0
36	20250331	184500	459346470	9600	9600	9600	9600	0
37	20250331	184400	459346470	9600	9600	9600	9600	0
38	20250331	184300	459346470	9600	9600	9600	9600	0
39	20250331	184200	459346470	9600	9600	9600	9600	0
40	20250331	184100	459346470	9600	9600	9600	9600	0
41	20250331	184000	459346470	9600	9600	9600	9600	0
42	20250331	183900	459346470	9600	9600	9600	9600	0
43	20250331	183800	459346470	9600	9600	9600	9600	0
44	20250331	183700	459346470	9600	9600	9600	9600	0
45	20250331	183600	459346470	9600	9600	9600	9600	0
46	20250331	183500	459346470	9600	9600	9600	9600	0
47	20250331	183400	459346470	9600	9600	9600	9600	0
48	20250331	183300	459346470	9600	9600	9600	9600	0
49	20250331	183200	459346470	9600	9600	9600	9600	0
50	20250331	183100	459346470	9600	9600	9600	9600	0
51	20250331	183000	459346470	9600	9600	9600	9600	0
52	20250331	182900	459346470	9600	9600	9600	9600	0
53	20250331	182800	459346470	9600	9600	9600	9600	0
54	20250331	182700	459346470	9600	9600	9600	9600	0
55	20250331	182600	459346470	9600	9600	9600	9600	0
56	20250331	182500	459346470	9600	9600	9600	9600	0
57	20250331	182400	459346470	9600	9600	9600	9600	0
58	20250331	182300	459346470	9600	9600	9600	9600	0
59	20250331	182200	459346470	9600	9600	9600	9600	0
60	20250331	182100	459346470	9600	9600	9600	9600	0
61	20250331	182000	459346470	9600	9600	9600	9600	0
62	20250331	181900	459346470	9600	9600	9600	9600	1812
63	20250331	181800	459346470	9600	9600	9600	9600	0
64	20250331	181700	459346470	9600	9600	9600	9600	0
65	20250331	181600	459346470	9600	9600	9600	9600	0
66	20250331	181500	459346470	9600	9600	9600	9600	0
67	20250331	181400	459346470	9600	9600	9600	9600	0
68	20250331	181300	459346470	9600	9600	9600	9600	0
69	20250331	181200	459346470	9600	9600	9600	9600	0
70	20250331	181100	459346470	9600	9600	9600	9600	0
71	20250331	181000	459346470	9600	9600	9600	9600	0
72	20250331	180900	459346470	9600	9600	9600	9600	0
73	20250331	180800	459346470	9600	9600	9600	9600	0
74	20250331	180700	459346470	9600	9600	9600	9600	0
75	20250331	180600	459346470	9600	9600	9600	9600	0
76	20250331	180500	459346470	9600	9600	9600	9600	0
77	20250331	180400	459346470	9600	9600	9600	9600	0
78	20250331	180300	459346470	9600	9600	9600	9600	0
79	20250331	180200	459346470	9600	9600	9600	9600	0
80	20250331	180100	459346470	9600	9600	9600	9600	0
81	20250331	180000	459346470	9600	9600	9600	9600	0
82	20250331	175900	459346470	9600	9600	9600	9600	0
83	20250331	175800	459346470	9600	9600	9600	9600	0
84	20250331	175700	459346470	9600	9600	9600	9600	0
85	20250331	175600	459346470	9600	9600	9600	9600	0
86	20250331	175500	459346470	9600	9600	9600	9600	0
87	20250331	175400	459346470	9600	9600	9600	9600	0
88	20250331	175300	459346470	9600	9600	9600	9600	0
89	20250331	175200	459346470	9600	9600	9600	9600	0
90	20250331	175100	459346470	9600	9600	9600	9600	0
91	20250331	175000	459346470	9600	9600	9600	9600	0
92	20250331	174900	459346470	9600	9600	9600	9600	1812
93	20250331	174800	459346470	9600	9600	9600	9600	0
94	20250331	174700	459346470	9600	9600	9600	9600	0
95	20250331	174600	459346470	9600	9600	9600	9600	0
96	20250331	174500	459346470	9600	9600	9600	9600	0
97	20250331	174400	459346470	9600	9600	9600	9600	0
98	20250331	174300	459346470	9600	9600	9600	9600	0
99	20250331	174200	459346470	9600	9600	9600	9600	0
100	20250331	174100	459346470	9600	9600	9600	9600	0
101	20250331	174000	459346470	9600	9600	9600	9600	0
102	20250331	173900	459346470	9600	9600	9600	9600	0
103	20250331	173800	459346470	9600	9600	9600	9600	0
104	20250331	173700	459346470	9600	9600	9600	9600	0
105	20250331	173600	459346470	9600	9600	9600	9600	0
106	20250331	173500	459346470	9600	9600	9600	9600	0
107	20250331	173400	459346470	9600	9600	9600	9600	0
108	20250331	173300	459346470	9600	9600	9600	9600	0
109	20250331	173200	459346470	9600	9600	9600	9600	0
110	20250331	173100	459346470	9600	9600	9600	9600	0
111	20250331	173000	459346470	9600	9600	9600	9600	0
112	20250331	172900	459346470	9600	9600	9600	9600	0
113	20250331	172800	459346470	9600	9600	9600	9600	0
114	20250331	172700	459346470	9600	9600	9600	9600	0
115	20250331	172600	459346470	9600	9600	9600	9600	0
116	20250331	172500	459346470	9600	9600	9600	9600	0
117	20250331	172400	459346470	9600	9600	9600	9600	0
118	20250331	172300	459346470	9600	9600	9600	9600	0
119	20250331	172200	459346470	9600	9600	9600	9600	0
120	20250331	172100	459346470	9600	9600	9600	9600	0
121	20250331	172000	459346470	9600	9600	9600	9600	0
122	20250331	171900	459346470	9600	9600	9600	9600	1812
123	20250331	171800	459346470	9600	9600	9600	9600	0
124	20250331	171700	459346470	9600	9600	9600	9600	0
125	20250331	171600	459346470	9600	9600	9600	9600	0
126	20250331	171500	459346470	9600	9600	9600	9600	0
127	20250331	171400	459346470	9600	9600	9600	9600	0
128	20250331	171300	459346470	9600	9600	9600	9600	0
129	20250331	171200	459346470	9600	9600	9600	9600	0
130	20250331	171100	459346470	9600	9600	9600	9600	0
131	20250331	171000	459346470	9600	9600	9600	9600	0
132	20250331	170900	459346470	9600	9600	9600	9600	0
133	20250331	170800	459346470	9600	9600	9600	9600	0
134	20250331	170700	459346470	9600	9600	9600	9600	0
135	20250331	170600	459346470	9600	9600	9600	9600	0
136	20250331	170500	459346470	9600	9600	9600	9600	0
137	20250331	170400	459346470	9600	9600	9600	9600	0
138	20250331	170300	459346470	9600	9600	9600	9600	0
139	20250331	170200	459346470	9600	9600	9600	9600	0
140	20250331	170100	459346470	9600	9600	9600	9600	0
141	20250331	170000	459346470	9600	9600	9600	9600	0
142	20250331	165900	459346470	9600	9600	9600	9600	0
143	20250331	165800	459346470	9600	9600	9600	9600	0
144	20250331	165700	459346470	9600	9600	9600	9600	0
145	20250331	165600	459346470	9600	9600	9600	9600	0
146	20250331	165500	459346470	9600	9600	9600	9600	0
147	20250331	165400	459346470	9600	9600	9600	9600	0
148	20250331	165300	459346470	9600	9600	9600	9600	0
149	20250331	165200	459346470	9600	9600	9600	9600	0
150	20250331	165100	459346470	9600	9600	9600	9600	0
151	20250331	165000	459346470	9600	9600	9600	9600	0
152	20250331	164900	459346470	9600	9600	9600	9600	1812
153	20250331	164800	459346470	9600	9600	9600	9600	0
154	20250331	164700	459346470	9600	9600	9600	9600	0
155	20250331	164600	459346470	9600	9600	9600	9600	0
156	20250331	164500	459346470	9600	9600	9600	9600	0
157	20250331	164400	459346470	9600	9600	9600	9600	0
158	20250331	164300	459346470	9600	9600	9600	9600	0
159	20250331	164200	459346470	9600	9600	9600	9600	0
160	20250331	164100	459346470	9600	9600	9600	9600	0
161	20250331	164000	459346470	9600	9600	9600	9600	0
162	20250331	163900	459346470	9600	9600	9600	9600	0
163	20250331	163800	459346470	9600	9600	9600	9600	0
164	20250331	163700	459346470	9600	9600	9600	9600	0
165	20250331	163600	459346470	9600	9600	9600	9600	0
166	20250331	163500	459346470	9600	9600	9600	9600	0
167	20250331	163400	459346470	9600	9600	9600	9600	0
168	20250331	163300	459346470	9600	9600	9600	9600	0
169	20250331	163200	459346470	9600	9600	9600	9600	0
170	20250331	163100	459346470	9600	9600	9600	9600	0
171	20250331	163000	459346470	9600	9600	9600	9600	0
172	20250331	162900	459346470	9600	9600	9600	9600	0
173	20250331	162800	459346470	9600	9600	9600	9600	0
174	20250331	162700	459346470	9600	9600	9600	9600	0
175	20250331	162600	459346470	9600	9600	9600	9600	0
176	20250331	162500	459346470	9600	9600	9600	9600	0
177	20250331	162400	459346470	9600	9600	9600	9600	0
178	20250331	162300	459346470	9600	9600	9600	9600	0
179	20250331	162200	459346470	9600	9600	9600	9600	0
180	20250331	162100	459346470	9600	9600	9600	9600	0
181	20250331	162000	459346470	9600	9600	9600	9600	0
182	20250331	161900	459346470	9600	9600	9600	9600	1812
183	20250331	161800	459346470	9600	9600	9600	9600	0
184	20250331	161700	459346470	9600	9600	9600	9600	0
185	20250331	161600	459346470	9600	9600	9600	9600	0
186	20250331	161500	459346470	9600	9600	9600	9600	0
187	20250331	161400	459346470	9600	9600	9600	9600	0
188	20250331	161300	459346470	9600	9600	9600	9600	0
189	20250331	161200	459346470	9600	9600	9600	9600	0
190	20250331	161100	459346470	9600	9600	9600	9600	0
191	20250331	161000	459346470	9600	9600	9600	9600	0
192	20250331	160900	459346470	9600	9600	9600	9600	0
193	20250331	160800	459346470	9600	9600	9600	9600	0
194	20250331	160700	459346470	9600	9600	9600	9600	0
195	20250331	160600	459346470	9600	9600	9600	9600	0
196	20250331	160500	459346470	9600	9600	9600	9600	0
197	20250331	160400	459346470	9600	9600	9600	9600	0
198	20250331	160300	459346470	9600	9600	9600	9600	0
199	20250331	160200	459346470	9600	9600	9600	9600	0
200	20250331	160100	459346470	9600	9600	9600	9600	0
201	20250331	160000	459346470	9600	9600	9600	9600	0
202	20250331	155900	459346470	9600	9600	9600	9600	0
203	20250331	155800	459346470	9600	9600	9600	9600	0
204	20250331	155700	459346470	9600	9600	9600	9600	0
205	20250331	155600	459346470	9600	9600	9600	9600	0
206	20250331	155500	459346470	9600	9600	9600	9600	0
207	20250331	155400	459346470	9600	9600	9600	9600	0
208	20250331	155300	459346470	9600	9600	9600	9600	0
209	20250331	155200	459346470	9600	9600	9600	9600	0
210	20250331	155100	459346470	9600	9600	9600	9600	0
211	20250331	155000	459346470	9600	9600	9600	9600	0
212	20250331	154900	459346470	9600	9600	9600	9600	1812
213	20250331	154800	459346470	9600	9600	9600	9600	0
214	20250331	154700	459346470	9600	9600	9600	9600	0
215	20250331	154600	459346470	9600	9600	9600	9600	0
216	20250331	154500	459346470	9600	9600	9600	9600	0
217	20250331	154400	459346470	9600	9600	9600	9600	0
218	20250331	154300	459346470	9600	9600	9600	9600	0
219	20250331	154200	459346470	9600	9600	9600	9600	0
220	20250331	154100	459346470	9600	9600	9600	9600	0
221	20250331	154000	459346470	9600	9600	9600	9600	0
222	20250331	153900	459346470	9600	9600	9600	9600	0
223	20250331	153800	459346470	9600	9600	9600	9600	0
224	20250331	153700	459346470	9600	9600	9600	9600	0
225	20250331	153600	459346470	9600	9600	9600	9600	0
226	20250331	153500	459346470	9600	9600	9600	9600	0
227	20250331	153400	459346470	9600	9600	9600	9600	0
228	20250331	153300	459346470	9600	9600	9600	9600	0
229	20250331	153200	459346470	9600	9600	9600	9600	0
230	20250331	153100	459346470	9600	9600	9600	9600	0
231	20250331	153000	459346470	9600	9600	9600	9600	1812
232	20250331	152900	441951270	9650	9650	9650	9650	0
233	20250331	152800	441951270	9650	9650	9650	9650	0
234	20250331	152700	441951270	9650	9650	9650	9650	0
235	20250331	152600	441951270	9650	9650	9650	9650	0
236	20250331	152500	441951270	9650	9650	9650	9650	0
237	20250331	152400	441951270	9650	9650	9650	9650	0
238	20250331	152300	441951270	9650	9650	9650	9650	0
239	20250331	152200	441951270	9650	9650	9650	9650	0
240	20250331	152100	441951270	9650	9650	9650	9650	0
241	20250331	152000	441951270	9650	9650	9650	9650	0
242	20250331	151900	441951270	9650	9650	9650	9610	496
243	20250331	151800	437181420	9620	9640	9650	9620	72
244	20250331	151700	436488660	9650	9610	9650	9610	61
245	20250331	151600	435902410	9650	9600	9650	9600	17
246	20250331	151500	435738660	9590	9590	9650	9580	917
247	20250331	151400	426931890	9630	9630	9630	9630	0
248	20250331	151300	426931890	9630	9630	9630	9630	10
249	20250331	151200	426835590	9630	9610	9630	9610	11
250	20250331	151100	426729680	9580	9590	9610	9580	146
251	20250331	151000	425329970	9630	9630	9630	9630	0
252	20250331	150900	425329970	9630	9580	9630	9580	242
253	20250331	150800	423011415	9630	9630	9630	9630	1
254	20250331	150700	423001785	9600	9590	9630	9580	357
255	20250331	150600	419578115	9600	9590	9600	9590	2
256	20250331	150500	419558925	9630	9600	9630	9580	204
257	20250331	150400	417604415	9580	9600	9630	9580	58
258	20250331	150300	417048305	9630	9610	9630	9590	356
259	20250331	150200	413633875	9650	9650	9650	9650	0
260	20250331	150100	413633875	9650	9650	9650	9650	0
261	20250331	150000	413633875	9650	9650	9650	9650	10
262	20250331	145900	413537375	9650	9650	9650	9650	0
263	20250331	145800	413537375	9650	9610	9650	9590	6
264	20250331	145700	413479715	9650	9650	9650	9650	2
265	20250331	145600	413460415	9600	9640	9640	9600	836
266	20250331	145500	405406815	9640	9640	9640	9640	0
267	20250331	145400	405406815	9640	9640	9640	9640	0
268	20250331	145300	405406815	9640	9640	9640	9640	0
269	20250331	145200	405406815	9640	9640	9640	9640	0
270	20250331	145100	405406815	9640	9640	9640	9640	0
271	20250331	145000	405406815	9640	9620	9640	9620	51
272	20250331	144900	404916175	9620	9620	9620	9620	3
273	20250331	144800	404887315	9620	9620	9620	9620	0
274	20250331	144700	404887315	9620	9620	9620	9620	1
275	20250331	144600	404877695	9590	9620	9620	9590	415
276	20250331	144500	400886185	9610	9610	9610	9610	6
277	20250331	144400	400828525	9610	9610	9610	9610	0
278	20250331	144300	400828525	9610	9610	9610	9610	2
279	20250331	144200	400809305	9620	9620	9620	9620	0
280	20250331	144100	400809305	9620	9620	9620	9620	0
281	20250331	144000	400809305	9620	9620	9620	9600	12
282	20250331	143900	400694065	9620	9620	9620	9620	0
283	20250331	143800	400694065	9620	9620	9620	9620	104
284	20250331	143700	399693585	9620	9620	9620	9620	3
285	20250331	143600	399664725	9620	9620	9620	9620	0
286	20250331	143500	399664725	9620	9620	9620	9620	5
287	20250331	143400	399616625	9600	9610	9610	9600	45
288	20250331	143300	399184405	9610	9610	9610	9610	0
289	20250331	143200	399184405	9610	9620	9620	9610	31
290	20250331	143100	398886195	9620	9620	9620	9620	0
291	20250331	143000	398886195	9620	9620	9620	9620	27
292	20250331	142900	398626455	9590	9590	9590	9590	507
293	20250331	142800	393764325	9590	9620	9620	9590	8
294	20250331	142700	393687455	9620	9580	9620	9580	27
295	20250331	142600	393428315	9620	9620	9620	9620	2001
296	20250331	142500	374178695	9580	9590	9590	9580	27
297	20250331	142400	373919865	9600	9600	9600	9600	0
298	20250331	142300	373919865	9600	9600	9600	9600	1
299	20250331	142200	373910265	9620	9620	9620	9620	0
300	20250331	142100	373910265	9620	9620	9620	9620	0
301	20250331	142000	373910265	9620	9620	9620	9620	0
302	20250331	141900	373910265	9620	9620	9620	9620	5
303	20250331	141800	373862165	9600	9600	9600	9600	510
304	20250331	141700	368966165	9620	9560	9620	9560	16
305	20250331	141600	368812305	9620	9620	9620	9620	10
306	20250331	141500	368716105	9620	9620	9620	9620	4
307	20250331	141400	368677625	9560	9560	9560	9560	54
308	20250331	141300	368161385	9570	9570	9570	9570	10
309	20250331	141200	368065685	9620	9620	9620	9620	0
310	20250331	141100	368065685	9620	9620	9620	9620	0
311	20250331	141000	368065685	9620	9570	9620	9520	536
312	20250331	140900	362951175	9600	9600	9600	9600	0
313	20250331	140800	362951175	9600	9620	9620	9600	30
314	20250331	140700	362662875	9600	9600	9600	9600	50
315	20250331	140600	362182875	9620	9620	9620	9620	10
316	20250331	140500	362086675	9620	9610	9620	9610	100
317	20250331	140400	361125295	9610	9610	9610	9610	10
318	20250331	140300	361029195	9610	9570	9610	9530	305
319	20250331	140200	358117845	9610	9610	9610	9610	0
320	20250331	140100	358117845	9610	9610	9610	9610	54
321	20250331	140000	357598905	9610	9610	9610	9610	12
322	20250331	135900	357483585	9560	9560	9560	9560	3
323	20250331	135800	357454905	9550	9550	9550	9550	0
324	20250331	135700	357454905	9550	9550	9550	9550	32
325	20250331	135600	357149305	9560	9560	9560	9560	0
326	20250331	135500	357149305	9560	9560	9560	9560	59
327	20250331	135400	356585265	9570	9570	9570	9570	0
328	20250331	135300	356585265	9570	9610	9610	9570	101
329	20250331	135200	355614695	9570	9570	9570	9570	0
330	20250331	135100	355614695	9570	9570	9570	9570	0
331	20250331	135000	355614695	9570	9570	9570	9570	0
332	20250331	134900	355614695	9570	9580	9580	9570	31
333	20250331	134800	355317875	9580	9620	9620	9580	13
334	20250331	134700	355192885	9620	9620	9620	9620	0
335	20250331	134600	355192885	9620	9620	9620	9620	0
336	20250331	134500	355192885	9620	9610	9620	9610	200
337	20250331	134400	353269595	9560	9560	9560	9560	54
338	20250331	134300	352753355	9610	9610	9610	9610	100
339	20250331	134200	351792355	9610	9610	9610	9610	5
340	20250331	134100	351744305	9610	9610	9610	9610	0
341	20250331	134000	351744305	9610	9610	9610	9610	5
342	20250331	133900	351696255	9550	9550	9550	9550	0
343	20250331	133800	351696255	9550	9550	9550	9550	0
344	20250331	133700	351696255	9550	9550	9550	9550	0
345	20250331	133600	351696255	9550	9550	9550	9550	0
346	20250331	133500	351696255	9550	9550	9550	9550	0
347	20250331	133400	351696255	9550	9550	9550	9550	0
348	20250331	133300	351696255	9550	9550	9550	9550	6
349	20250331	133200	351638955	9550	9570	9570	9550	31
350	20250331	133100	351342495	9570	9570	9570	9570	0
351	20250331	133000	351342495	9570	9570	9570	9570	1
352	20250331	132900	351332925	9570	9570	9570	9570	0
353	20250331	132800	351332925	9570	9570	9570	9570	2
354	20250331	132700	351313785	9570	9570	9570	9570	200
355	20250331	132600	349399785	9610	9610	9610	9610	0
356	20250331	132500	349399785	9610	9610	9610	9610	0
357	20250331	132400	349399785	9610	9610	9610	9610	0
358	20250331	132300	349399785	9610	9610	9610	9610	0
359	20250331	132200	349399785	9610	9610	9610	9610	0
360	20250331	132100	349399785	9610	9610	9610	9610	8
361	20250331	132000	349322905	9610	9640	9640	9610	13
362	20250331	131900	349197845	9630	9590	9630	9560	786
363	20250331	131800	341675255	9670	9670	9670	9670	0
364	20250331	131700	341675255	9670	9670	9670	9670	0
365	20250331	131600	341675255	9670	9670	9670	9670	0
366	20250331	131500	341675255	9670	9670	9670	9670	0
367	20250331	131400	341675255	9670	9670	9670	9670	0
368	20250331	131300	341675255	9670	9670	9670	9670	0
369	20250331	131200	341675255	9670	9670	9670	9670	0
370	20250331	131100	341675255	9670	9670	9670	9670	305
371	20250331	131000	338725905	9670	9670	9670	9670	0
372	20250331	130900	338725905	9670	9670	9670	9670	0
373	20250331	130800	338725905	9670	9670	9670	9670	0
374	20250331	130700	338725905	9670	9600	9670	9580	19
375	20250331	130600	338543565	9670	9670	9670	9670	0
376	20250331	130500	338543565	9670	9670	9670	9670	0
377	20250331	130400	338543565	9670	9670	9670	9670	0
378	20250331	130300	338543565	9670	9670	9670	9670	1
379	20250331	130200	338533895	9600	9520	9670	9480	825
380	20250331	130100	330683495	9560	9570	9580	9490	6590
381	20250331	130000	267999475	9580	9600	9600	9580	395
382	20250331	125900	264214865	9600	9600	9600	9600	16
383	20250331	125800	264061265	9600	9600	9600	9600	22
384	20250331	125700	263850065	9600	9600	9600	9600	0
385	20250331	125600	263850065	9600	9590	9600	9590	31
386	20250331	125500	263552745	9590	9600	9600	9590	1596
387	20250331	125400	248232395	9600	9610	9610	9590	238
388	20250331	125300	245947815	9610	9610	9610	9610	0
389	20250331	125200	245947815	9610	9610	9610	9610	2
390	20250331	125100	245928595	9670	9670	9670	9670	0
391	20250331	125000	245928595	9670	9670	9670	9670	0
392	20250331	124900	245928595	9670	9670	9670	9670	10
393	20250331	124800	245831895	9670	9670	9670	9670	0
394	20250331	124700	245831895	9670	9670	9670	9670	0
395	20250331	124600	245831895	9670	9620	9670	9590	1957
396	20250331	124500	227008995	9640	9640	9640	9640	0
397	20250331	124400	227008995	9640	9640	9640	9640	3
398	20250331	124300	226980075	9610	9610	9610	9610	12
399	20250331	124200	226864755	9640	9620	9640	9590	1186
400	20250331	124100	215479165	9660	9680	9680	9600	1707
401	20250331	124000	199037345	9740	9740	9740	9740	0
402	20250331	123900	199037345	9740	9740	9740	9740	0
403	20250331	123800	199037345	9740	9740	9740	9740	0
404	20250331	123700	199037345	9740	9740	9740	9740	0
405	20250331	123600	199037345	9740	9740	9740	9740	47
406	20250331	123500	198579565	9740	9740	9740	9740	0
407	20250331	123400	198579565	9740	9740	9740	9740	0
408	20250331	123300	198579565	9740	9740	9740	9740	0
409	20250331	123200	198579565	9740	9740	9740	9740	0
410	20250331	123100	198579565	9740	9740	9740	9740	0
411	20250331	123000	198579565	9740	9740	9740	9740	0
412	20250331	122900	198579565	9740	9740	9740	9740	0
413	20250331	122800	198579565	9740	9740	9740	9740	1
414	20250331	122700	198569825	9740	9740	9740	9740	5
415	20250331	122600	198521125	9680	9680	9680	9680	0
416	20250331	122500	198521125	9680	9680	9680	9680	0
417	20250331	122400	198521125	9680	9730	9740	9680	280
418	20250331	122300	195806375	9690	9690	9690	9690	100
419	20250331	122200	194837375	9730	9730	9730	9730	101
420	20250331	122100	193854645	9740	9740	9740	9740	0
421	20250331	122000	193854645	9740	9740	9740	9740	0
422	20250331	121900	193854645	9740	9740	9740	9740	50
423	20250331	121800	193367645	9740	9740	9740	9740	0
424	20250331	121700	193367645	9740	9740	9740	9740	4
425	20250331	121600	193328685	9740	9740	9740	9740	2
426	20250331	121500	193309205	9740	9740	9740	9740	0
427	20250331	121400	193309205	9740	9740	9740	9740	0
428	20250331	121300	193309205	9740	9740	9740	9740	0
429	20250331	121200	193309205	9740	9740	9740	9740	50
430	20250331	121100	192822205	9690	9700	9700	9690	58
431	20250331	121000	192259865	9740	9740	9740	9740	0
432	20250331	120900	192259865	9740	9740	9740	9740	0
433	20250331	120800	192259865	9740	9740	9740	9740	0
434	20250331	120700	192259865	9740	9740	9740	9740	60
435	20250331	120600	191675465	9720	9720	9720	9720	0
436	20250331	120500	191675465	9720	9720	9720	9720	0
437	20250331	120400	191675465	9720	9720	9720	9720	10
438	20250331	120300	191578265	9740	9740	9740	9740	10
439	20250331	120200	191480865	9740	9740	9740	9740	0
440	20250331	120100	191480865	9740	9740	9740	9740	0
441	20250331	120000	191480865	9740	9740	9740	9740	0
442	20250331	115900	191480865	9740	9740	9740	9740	200
443	20250331	115800	189532865	9740	9740	9740	9740	100
444	20250331	115700	188558865	9740	9740	9740	9740	15
445	20250331	115600	188412765	9740	9740	9740	9740	0
446	20250331	115500	188412765	9740	9740	9740	9740	0
447	20250331	115400	188412765	9740	9740	9740	9740	0
448	20250331	115300	188412765	9740	9740	9740	9740	0
449	20250331	115200	188412765	9740	9740	9740	9740	0
450	20250331	115100	188412765	9740	9740	9740	9740	0
451	20250331	115000	188412765	9740	9740	9740	9740	0
452	20250331	114900	188412765	9740	9740	9740	9740	20
453	20250331	114800	188217965	9750	9700	9750	9700	550
454	20250331	114700	182881565	9700	9700	9700	9700	0
455	20250331	114600	182881565	9700	9700	9700	9700	0
456	20250331	114500	182881565	9700	9700	9700	9700	0
457	20250331	114400	182881565	9700	9700	9700	9700	0
458	20250331	114300	182881565	9700	9700	9700	9700	0
459	20250331	114200	182881565	9700	9700	9700	9700	0
460	20250331	114100	182881565	9700	9700	9700	9700	0
461	20250331	114000	182881565	9700	9700	9700	9700	0
462	20250331	113900	182881565	9700	9700	9700	9700	0
463	20250331	113800	182881565	9700	9700	9700	9700	0
464	20250331	113700	182881565	9700	9700	9700	9700	0
465	20250331	113600	182881565	9700	9700	9700	9700	0
466	20250331	113500	182881565	9700	9700	9700	9700	0
467	20250331	113400	182881565	9700	9700	9700	9700	0
468	20250331	113300	182881565	9700	9700	9700	9700	0
469	20250331	113200	182881565	9700	9700	9700	9700	100
470	20250331	113100	181911565	9700	9700	9700	9700	0
471	20250331	113000	181911565	9700	9700	9700	9700	0
472	20250331	112900	181911565	9700	9670	9700	9670	1010
473	20250331	112800	172136625	9670	9670	9670	9670	0
474	20250331	112700	172136625	9670	9630	9670	9630	10
475	20250331	112600	172039965	9670	9670	9670	9670	0
476	20250331	112500	172039965	9670	9680	9680	9590	6678
477	20250331	112400	107862095	9690	9690	9690	9690	19
478	20250331	112300	107677985	9690	9695	9695	9690	101
479	20250331	112200	106699250	9700	9700	9700	9700	0
480	20250331	112100	106699250	9700	9700	9700	9700	0
481	20250331	112000	106699250	9700	9700	9700	9700	1
482	20250331	111900	106689550	9700	9700	9700	9700	0
483	20250331	111800	106689550	9700	9700	9700	9700	0
484	20250331	111700	106689550	9700	9670	9700	9670	181
485	20250331	111600	104938220	9680	9675	9680	9675	423
486	20250331	111500	100843740	9675	9680	9680	9675	632
487	20250331	111400	94729090	9675	9675	9675	9675	0
488	20250331	111300	94729090	9675	9670	9675	9660	616
489	20250331	111200	88775125	9680	9690	9690	9680	271
490	20250331	111100	86151065	9695	9695	9695	9695	0
491	20250331	111000	86151065	9695	9710	9710	9695	258
492	20250331	110900	83648715	9710	9710	9710	9710	0
493	20250331	110800	83648715	9710	9710	9710	9710	0
494	20250331	110700	83648715	9710	9710	9710	9710	1
495	20250331	110600	83639005	9710	9710	9710	9710	0
496	20250331	110500	83639005	9710	9710	9710	9710	20
497	20250331	110400	83444805	9700	9700	9700	9700	200
498	20250331	110300	81504805	9700	9700	9700	9700	0
499	20250331	110200	81504805	9700	9730	9730	9700	836
500	20250331	110100	73387765	9730	9740	9740	9730	144
501	20250331	110000	71986635	9740	9740	9740	9740	0
502	20250331	105900	71986635	9740	9750	9750	9740	343
503	20250331	105800	68643415	9765	9765	9765	9765	0
504	20250331	105700	68643415	9765	9750	9765	9750	534
505	20250331	105600	63435415	9770	9770	9770	9770	0
506	20250331	105500	63435415	9770	9770	9770	9770	0
507	20250331	105400	63435415	9770	9770	9770	9770	0
508	20250331	105300	63435415	9770	9770	9770	9770	1
509	20250331	105200	63425645	9750	9750	9750	9750	0
510	20250331	105100	63425645	9750	9750	9750	9750	30
511	20250331	105000	63133145	9770	9790	9790	9770	20
512	20250331	104900	62937545	9800	9800	9800	9800	0
513	20250331	104800	62937545	9800	9800	9800	9800	0
514	20250331	104700	62937545	9800	9800	9800	9800	0
515	20250331	104600	62937545	9800	9800	9800	9800	0
516	20250331	104500	62937545	9800	9800	9800	9800	0
517	20250331	104400	62937545	9800	9800	9800	9800	0
518	20250331	104300	62937545	9800	9800	9800	9800	10
519	20250331	104200	62839545	9770	9780	9780	9770	328
520	20250331	104100	59631905	9780	9780	9780	9780	0
521	20250331	104000	59631905	9780	9780	9780	9780	68
522	20250331	103900	58966865	9790	9790	9790	9790	0
523	20250331	103800	58966865	9790	9790	9790	9790	0
524	20250331	103700	58966865	9790	9790	9790	9790	0
525	20250331	103600	58966865	9790	9790	9790	9790	1
526	20250331	103500	58957075	9780	9780	9780	9780	68
527	20250331	103400	58292035	9790	9790	9790	9790	10
528	20250331	103300	58194135	9790	9790	9790	9790	0
529	20250331	103200	58194135	9790	9790	9790	9790	0
530	20250331	103100	58194135	9790	9790	9790	9790	0
531	20250331	103000	58194135	9790	9790	9790	9790	55
532	20250331	102900	57655685	9790	9790	9790	9790	0
533	20250331	102800	57655685	9790	9790	9790	9790	0
534	20250331	102700	57655685	9790	9790	9790	9790	0
535	20250331	102600	57655685	9790	9790	9790	9790	0
536	20250331	102500	57655685	9790	9790	9790	9790	0
537	20250331	102400	57655685	9790	9795	9795	9790	6
538	20250331	102300	57596940	9800	9800	9800	9800	204
539	20250331	102200	55597740	9800	9800	9800	9800	0
540	20250331	102100	55597740	9800	9800	9800	9800	10
541	20250331	102000	55499740	9800	9800	9800	9800	0
542	20250331	101900	55499740	9800	9800	9800	9800	0
543	20250331	101800	55499740	9800	9800	9800	9800	0
544	20250331	101700	55499740	9800	9800	9800	9800	0
545	20250331	101600	55499740	9800	9800	9800	9800	30
546	20250331	101500	55205740	9800	9800	9800	9800	0
547	20250331	101400	55205740	9800	9800	9800	9800	11
548	20250331	101300	55097940	9800	9800	9800	9800	0
549	20250331	101200	55097940	9800	9800	9800	9800	0
550	20250331	101100	55097940	9800	9800	9800	9800	0
551	20250331	101000	55097940	9800	9800	9800	9800	50
552	20250331	100900	54607940	9780	9800	9800	9780	20
553	20250331	100800	54412140	9800	9800	9800	9800	0
554	20250331	100700	54412140	9800	9850	9850	9800	30
555	20250331	100600	54117340	9850	9850	9850	9850	1
556	20250331	100500	54107490	9850	9850	9850	9850	10
557	20250331	100400	54008990	9850	9850	9850	9850	1
558	20250331	100300	53999140	9860	9780	9860	9780	31
559	20250331	100200	53695470	9780	9780	9780	9780	0
560	20250331	100100	53695470	9780	9780	9780	9780	0
561	20250331	100000	53695470	9780	9780	9780	9780	10
562	20250331	095900	53597670	9790	9790	9790	9790	0
563	20250331	095800	53597670	9790	9790	9790	9790	0
564	20250331	095700	53597670	9790	9760	9790	9760	50
565	20250331	095600	53109520	9730	9730	9730	9730	4
566	20250331	095500	53070600	9730	9730	9730	9730	0
567	20250331	095400	53070600	9730	9730	9730	9730	0
568	20250331	095300	53070600	9730	9750	9750	9730	257
569	20250331	095200	50564870	9750	9750	9750	9750	0
570	20250331	095100	50564870	9750	9750	9750	9750	53
571	20250331	095000	50048120	9750	9750	9750	9750	0
572	20250331	094900	50048120	9750	9730	9750	9730	46
573	20250331	094800	49600520	9730	9730	9730	9730	0
574	20250331	094700	49600520	9730	9730	9730	9730	12
575	20250331	094600	49483760	9720	9730	9730	9720	42
576	20250331	094500	49075290	9740	9740	9740	9740	0
577	20250331	094400	49075290	9740	9740	9740	9740	0
578	20250331	094300	49075290	9740	9740	9740	9740	11
579	20250331	094200	48968150	9740	9740	9740	9740	0
580	20250331	094100	48968150	9740	9740	9740	9740	2
581	20250331	094000	48948670	9750	9750	9750	9750	0
582	20250331	093900	48948670	9750	9750	9750	9750	16
583	20250331	093800	48792670	9750	9750	9750	9750	0
584	20250331	093700	48792670	9750	9750	9750	9750	0
585	20250331	093600	48792670	9750	9750	9750	9750	0
586	20250331	093500	48792670	9750	9750	9750	9750	0
587	20250331	093400	48792670	9750	9750	9750	9750	0
588	20250331	093300	48792670	9750	9740	9750	9740	537
589	20250331	093200	43557570	9740	9740	9740	9740	70
590	20250331	093100	42875770	9740	9740	9740	9740	1
591	20250331	093000	42866030	9740	9740	9740	9740	4
592	20250331	092900	42827070	9750	9710	9750	9700	1136
593	20250331	092800	31805130	9710	9720	9720	9710	63
594	20250331	092700	31193380	9720	9720	9720	9720	23
595	20250331	092600	30969820	9710	9740	9740	9710	593
596	20250331	092500	25205240	9770	9770	9770	9770	0
597	20250331	092400	25205240	9770	9780	9780	9770	61
598	20250331	092300	24609260	9730	9750	9750	9730	114
599	20250331	092200	23498540	9750	9750	9750	9750	0
600	20250331	092100	23498540	9750	9750	9750	9750	0
601	20250331	092000	23498540	9750	9750	9750	9750	0
602	20250331	091900	23498540	9750	9750	9750	9750	25
603	20250331	091800	23254790	9750	9760	9760	9740	657
604	20250331	091700	16843730	9800	9800	9800	9800	100
605	20250331	091600	15863730	9800	9800	9800	9800	50
606	20250331	091500	15373730	9750	9750	9750	9750	0
607	20250331	091400	15373730	9750	9760	9800	9750	60
608	20250331	091300	14788180	9750	9780	9780	9750	105
609	20250331	091200	13764370	9750	9750	9750	9750	0
610	20250331	091100	13764370	9750	9750	9750	9750	40
611	20250331	091000	13374370	9740	9740	9740	9740	20
612	20250331	090900	13179570	9800	9800	9800	9800	0
613	20250331	090800	13179570	9800	9800	9800	9800	1
614	20250331	090700	13169770	9720	9730	9730	9720	18
615	20250331	090600	12994770	9800	9780	9800	9780	50
616	20250331	090500	12505430	9780	9780	9780	9700	1208
617	20250331	090400	747010	9850	9850	9850	9850	0
618	20250331	090300	747010	9850	9850	9850	9850	2
619	20250331	090200	727310	9860	9800	9860	9800	6
620	20250331	090100	668450	9860	9800	9860	9800	17
621	20250331	090000	501790	9810	9870	9870	9810	51