KissMeData/311060/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	204900	11294930	2980	2980	2980	2980	910
3	20250331	204800	11294930	2980	2980	2980	2980	0
4	20250331	204700	11294930	2980	2980	2980	2980	0
5	20250331	204600	11294930	2980	2980	2980	2980	0
6	20250331	204500	11294930	2980	2980	2980	2980	0
7	20250331	204400	11294930	2980	2980	2980	2980	0
8	20250331	204300	11294930	2980	2980	2980	2980	0
9	20250331	204200	11294930	2980	2980	2980	2980	0
10	20250331	204100	11294930	2980	2980	2980	2980	0
11	20250331	204000	11294930	2980	2980	2980	2980	0
12	20250331	203900	11294930	2980	2980	2980	2980	0
13	20250331	203800	11294930	2980	2980	2980	2980	0
14	20250331	203700	11294930	2980	2980	2980	2980	0
15	20250331	203600	11294930	2980	2980	2980	2980	0
16	20250331	203500	11294930	2980	2980	2980	2980	0
17	20250331	203400	11294930	2980	2980	2980	2980	0
18	20250331	203300	11294930	2980	2980	2980	2980	0
19	20250331	203200	11294930	2980	2980	2980	2980	0
20	20250331	203100	11294930	2980	2980	2980	2980	0
21	20250331	203000	11294930	2980	2980	2980	2980	0
22	20250331	202900	11294930	2980	2980	2980	2980	0
23	20250331	202800	11294930	2980	2980	2980	2980	0
24	20250331	202700	11294930	2980	2980	2980	2980	0
25	20250331	202600	11294930	2980	2980	2980	2980	0
26	20250331	202500	11294930	2980	2980	2980	2980	0
27	20250331	202400	11294930	2980	2980	2980	2980	0
28	20250331	202300	11294930	2980	2980	2980	2980	0
29	20250331	202200	11294930	2980	2980	2980	2980	0
30	20250331	202100	11294930	2980	2980	2980	2980	0
31	20250331	202000	11294930	2980	2980	2980	2980	0
32	20250331	201900	11294930	2980	2980	2980	2980	910
33	20250331	201800	11294930	2980	2980	2980	2980	0
34	20250331	201700	11294930	2980	2980	2980	2980	0
35	20250331	201600	11294930	2980	2980	2980	2980	0
36	20250331	201500	11294930	2980	2980	2980	2980	0
37	20250331	201400	11294930	2980	2980	2980	2980	0
38	20250331	201300	11294930	2980	2980	2980	2980	0
39	20250331	201200	11294930	2980	2980	2980	2980	0
40	20250331	201100	11294930	2980	2980	2980	2980	0
41	20250331	201000	11294930	2980	2980	2980	2980	0
42	20250331	200900	11294930	2980	2980	2980	2980	0
43	20250331	200800	11294930	2980	2980	2980	2980	0
44	20250331	200700	11294930	2980	2980	2980	2980	0
45	20250331	200600	11294930	2980	2980	2980	2980	0
46	20250331	200500	11294930	2980	2980	2980	2980	0
47	20250331	200400	11294930	2980	2980	2980	2980	0
48	20250331	200300	11294930	2980	2980	2980	2980	0
49	20250331	200200	11294930	2980	2980	2980	2980	0
50	20250331	200100	11294930	2980	2980	2980	2980	0
51	20250331	200000	11294930	2980	2980	2980	2980	0
52	20250331	195900	11294930	2980	2980	2980	2980	0
53	20250331	195800	11294930	2980	2980	2980	2980	0
54	20250331	195700	11294930	2980	2980	2980	2980	0
55	20250331	195600	11294930	2980	2980	2980	2980	0
56	20250331	195500	11294930	2980	2980	2980	2980	0
57	20250331	195400	11294930	2980	2980	2980	2980	0
58	20250331	195300	11294930	2980	2980	2980	2980	0
59	20250331	195200	11294930	2980	2980	2980	2980	0
60	20250331	195100	11294930	2980	2980	2980	2980	0
61	20250331	195000	11294930	2980	2980	2980	2980	0
62	20250331	194900	11294930	2980	2980	2980	2980	910
63	20250331	194800	11294930	2980	2980	2980	2980	0
64	20250331	194700	11294930	2980	2980	2980	2980	0
65	20250331	194600	11294930	2980	2980	2980	2980	0
66	20250331	194500	11294930	2980	2980	2980	2980	0
67	20250331	194400	11294930	2980	2980	2980	2980	0
68	20250331	194300	11294930	2980	2980	2980	2980	0
69	20250331	194200	11294930	2980	2980	2980	2980	0
70	20250331	194100	11294930	2980	2980	2980	2980	0
71	20250331	194000	11294930	2980	2980	2980	2980	0
72	20250331	193900	11294930	2980	2980	2980	2980	0
73	20250331	193800	11294930	2980	2980	2980	2980	0
74	20250331	193700	11294930	2980	2980	2980	2980	0
75	20250331	193600	11294930	2980	2980	2980	2980	0
76	20250331	193500	11294930	2980	2980	2980	2980	0
77	20250331	193400	11294930	2980	2980	2980	2980	0
78	20250331	193300	11294930	2980	2980	2980	2980	0
79	20250331	193200	11294930	2980	2980	2980	2980	0
80	20250331	193100	11294930	2980	2980	2980	2980	0
81	20250331	193000	11294930	2980	2980	2980	2980	0
82	20250331	192900	11294930	2980	2980	2980	2980	0
83	20250331	192800	11294930	2980	2980	2980	2980	0
84	20250331	192700	11294930	2980	2980	2980	2980	0
85	20250331	192600	11294930	2980	2980	2980	2980	0
86	20250331	192500	11294930	2980	2980	2980	2980	0
87	20250331	192400	11294930	2980	2980	2980	2980	0
88	20250331	192300	11294930	2980	2980	2980	2980	0
89	20250331	192200	11294930	2980	2980	2980	2980	0
90	20250331	192100	11294930	2980	2980	2980	2980	0
91	20250331	192000	11294930	2980	2980	2980	2980	0
92	20250331	191900	11294930	2980	2980	2980	2980	910
93	20250331	191800	11294930	2980	2980	2980	2980	0
94	20250331	191700	11294930	2980	2980	2980	2980	0
95	20250331	191600	11294930	2980	2980	2980	2980	0
96	20250331	191500	11294930	2980	2980	2980	2980	0
97	20250331	191400	11294930	2980	2980	2980	2980	0
98	20250331	191300	11294930	2980	2980	2980	2980	0
99	20250331	191200	11294930	2980	2980	2980	2980	0
100	20250331	191100	11294930	2980	2980	2980	2980	0
101	20250331	191000	11294930	2980	2980	2980	2980	0
102	20250331	190900	11294930	2980	2980	2980	2980	0
103	20250331	190800	11294930	2980	2980	2980	2980	0
104	20250331	190700	11294930	2980	2980	2980	2980	0
105	20250331	190600	11294930	2980	2980	2980	2980	0
106	20250331	190500	11294930	2980	2980	2980	2980	0
107	20250331	190400	11294930	2980	2980	2980	2980	0
108	20250331	190300	11294930	2980	2980	2980	2980	0
109	20250331	190200	11294930	2980	2980	2980	2980	0
110	20250331	190100	11294930	2980	2980	2980	2980	0
111	20250331	190000	11294930	2980	2980	2980	2980	0
112	20250331	185900	11294930	2980	2980	2980	2980	0
113	20250331	185800	11294930	2980	2980	2980	2980	0
114	20250331	185700	11294930	2980	2980	2980	2980	0
115	20250331	185600	11294930	2980	2980	2980	2980	0
116	20250331	185500	11294930	2980	2980	2980	2980	0
117	20250331	185400	11294930	2980	2980	2980	2980	0
118	20250331	185300	11294930	2980	2980	2980	2980	0
119	20250331	185200	11294930	2980	2980	2980	2980	0
120	20250331	185100	11294930	2980	2980	2980	2980	0
121	20250331	185000	11294930	2980	2980	2980	2980	0
122	20250331	184900	11294930	2980	2980	2980	2980	910
123	20250331	184800	11294930	2980	2980	2980	2980	0
124	20250331	184700	11294930	2980	2980	2980	2980	0
125	20250331	184600	11294930	2980	2980	2980	2980	0
126	20250331	184500	11294930	2980	2980	2980	2980	0
127	20250331	184400	11294930	2980	2980	2980	2980	0
128	20250331	184300	11294930	2980	2980	2980	2980	0
129	20250331	184200	11294930	2980	2980	2980	2980	0
130	20250331	184100	11294930	2980	2980	2980	2980	0
131	20250331	184000	11294930	2980	2980	2980	2980	0
132	20250331	183900	11294930	2980	2980	2980	2980	0
133	20250331	183800	11294930	2980	2980	2980	2980	0
134	20250331	183700	11294930	2980	2980	2980	2980	0
135	20250331	183600	11294930	2980	2980	2980	2980	0
136	20250331	183500	11294930	2980	2980	2980	2980	0
137	20250331	183400	11294930	2980	2980	2980	2980	0
138	20250331	183300	11294930	2980	2980	2980	2980	0
139	20250331	183200	11294930	2980	2980	2980	2980	0
140	20250331	183100	11294930	2980	2980	2980	2980	0
141	20250331	183000	11294930	2980	2980	2980	2980	0
142	20250331	182900	11294930	2980	2980	2980	2980	0
143	20250331	182800	11294930	2980	2980	2980	2980	0
144	20250331	182700	11294930	2980	2980	2980	2980	0
145	20250331	182600	11294930	2980	2980	2980	2980	0
146	20250331	182500	11294930	2980	2980	2980	2980	0
147	20250331	182400	11294930	2980	2980	2980	2980	0
148	20250331	182300	11294930	2980	2980	2980	2980	0
149	20250331	182200	11294930	2980	2980	2980	2980	0
150	20250331	182100	11294930	2980	2980	2980	2980	0
151	20250331	182000	11294930	2980	2980	2980	2980	0
152	20250331	181900	11294930	2980	2980	2980	2980	910
153	20250331	181800	11294930	2980	2980	2980	2980	0
154	20250331	181700	11294930	2980	2980	2980	2980	0
155	20250331	181600	11294930	2980	2980	2980	2980	0
156	20250331	181500	11294930	2980	2980	2980	2980	0
157	20250331	181400	11294930	2980	2980	2980	2980	0
158	20250331	181300	11294930	2980	2980	2980	2980	0
159	20250331	181200	11294930	2980	2980	2980	2980	0
160	20250331	181100	11294930	2980	2980	2980	2980	0
161	20250331	181000	11294930	2980	2980	2980	2980	0
162	20250331	180900	11294930	2980	2980	2980	2980	0
163	20250331	180800	11294930	2980	2980	2980	2980	0
164	20250331	180700	11294930	2980	2980	2980	2980	0
165	20250331	180600	11294930	2980	2980	2980	2980	0
166	20250331	180500	11294930	2980	2980	2980	2980	0
167	20250331	180400	11294930	2980	2980	2980	2980	0
168	20250331	180300	11294930	2980	2980	2980	2980	0
169	20250331	180200	11294930	2980	2980	2980	2980	0
170	20250331	180100	11294930	2980	2980	2980	2980	0
171	20250331	180000	11294930	2980	2980	2980	2980	0
172	20250331	175900	11294930	2980	2980	2980	2980	0
173	20250331	175800	11294930	2980	2980	2980	2980	0
174	20250331	175700	11294930	2980	2980	2980	2980	0
175	20250331	175600	11294930	2980	2980	2980	2980	0
176	20250331	175500	11294930	2980	2980	2980	2980	0
177	20250331	175400	11294930	2980	2980	2980	2980	0
178	20250331	175300	11294930	2980	2980	2980	2980	0
179	20250331	175200	11294930	2980	2980	2980	2980	0
180	20250331	175100	11294930	2980	2980	2980	2980	0
181	20250331	175000	11294930	2980	2980	2980	2980	0
182	20250331	174900	11294930	2980	2980	2980	2980	910
183	20250331	174800	11294930	2980	2980	2980	2980	0
184	20250331	174700	11294930	2980	2980	2980	2980	0
185	20250331	174600	11294930	2980	2980	2980	2980	0
186	20250331	174500	11294930	2980	2980	2980	2980	0
187	20250331	174400	11294930	2980	2980	2980	2980	0
188	20250331	174300	11294930	2980	2980	2980	2980	0
189	20250331	174200	11294930	2980	2980	2980	2980	0
190	20250331	174100	11294930	2980	2980	2980	2980	0
191	20250331	174000	11294930	2980	2980	2980	2980	0
192	20250331	173900	11294930	2980	2980	2980	2980	0
193	20250331	173800	11294930	2980	2980	2980	2980	0
194	20250331	173700	11294930	2980	2980	2980	2980	0
195	20250331	173600	11294930	2980	2980	2980	2980	0
196	20250331	173500	11294930	2980	2980	2980	2980	0
197	20250331	173400	11294930	2980	2980	2980	2980	0
198	20250331	173300	11294930	2980	2980	2980	2980	0
199	20250331	173200	11294930	2980	2980	2980	2980	0
200	20250331	173100	11294930	2980	2980	2980	2980	0
201	20250331	173000	11294930	2980	2980	2980	2980	0
202	20250331	172900	11294930	2980	2980	2980	2980	0
203	20250331	172800	11294930	2980	2980	2980	2980	0
204	20250331	172700	11294930	2980	2980	2980	2980	0
205	20250331	172600	11294930	2980	2980	2980	2980	0
206	20250331	172500	11294930	2980	2980	2980	2980	0
207	20250331	172400	11294930	2980	2980	2980	2980	0
208	20250331	172300	11294930	2980	2980	2980	2980	0
209	20250331	172200	11294930	2980	2980	2980	2980	0
210	20250331	172100	11294930	2980	2980	2980	2980	0
211	20250331	172000	11294930	2980	2980	2980	2980	0
212	20250331	171900	11294930	2980	2980	2980	2980	910
213	20250331	171800	11294930	2980	2980	2980	2980	0
214	20250331	171700	11294930	2980	2980	2980	2980	0
215	20250331	171600	11294930	2980	2980	2980	2980	0
216	20250331	171500	11294930	2980	2980	2980	2980	0
217	20250331	171400	11294930	2980	2980	2980	2980	0
218	20250331	171300	11294930	2980	2980	2980	2980	0
219	20250331	171200	11294930	2980	2980	2980	2980	0
220	20250331	171100	11294930	2980	2980	2980	2980	0
221	20250331	171000	11294930	2980	2980	2980	2980	0
222	20250331	170900	11294930	2980	2980	2980	2980	0
223	20250331	170800	11294930	2980	2980	2980	2980	0
224	20250331	170700	11294930	2980	2980	2980	2980	0
225	20250331	170600	11294930	2980	2980	2980	2980	0
226	20250331	170500	11294930	2980	2980	2980	2980	0
227	20250331	170400	11294930	2980	2980	2980	2980	0
228	20250331	170300	11294930	2980	2980	2980	2980	0
229	20250331	170200	11294930	2980	2980	2980	2980	0
230	20250331	170100	11294930	2980	2980	2980	2980	0
231	20250331	170000	11294930	2980	2980	2980	2980	0
232	20250331	165900	11294930	2980	2980	2980	2980	0
233	20250331	165800	11294930	2980	2980	2980	2980	0
234	20250331	165700	11294930	2980	2980	2980	2980	0
235	20250331	165600	11294930	2980	2980	2980	2980	0
236	20250331	165500	11294930	2980	2980	2980	2980	0
237	20250331	165400	11294930	2980	2980	2980	2980	0
238	20250331	165300	11294930	2980	2980	2980	2980	0
239	20250331	165200	11294930	2980	2980	2980	2980	0
240	20250331	165100	11294930	2980	2980	2980	2980	0
241	20250331	165000	11294930	2980	2980	2980	2980	0
242	20250331	164900	11294930	2980	2980	2980	2980	910
243	20250331	164800	11294930	2980	2980	2980	2980	0
244	20250331	164700	11294930	2980	2980	2980	2980	0
245	20250331	164600	11294930	2980	2980	2980	2980	0
246	20250331	164500	11294930	2980	2980	2980	2980	0
247	20250331	164400	11294930	2980	2980	2980	2980	0
248	20250331	164300	11294930	2980	2980	2980	2980	0
249	20250331	164200	11294930	2980	2980	2980	2980	0
250	20250331	164100	11294930	2980	2980	2980	2980	0
251	20250331	164000	11294930	2980	2980	2980	2980	0
252	20250331	163900	11294930	2980	2980	2980	2980	0
253	20250331	163800	11294930	2980	2980	2980	2980	0
254	20250331	163700	11294930	2980	2980	2980	2980	0
255	20250331	163600	11294930	2980	2980	2980	2980	0
256	20250331	163500	11294930	2980	2980	2980	2980	0
257	20250331	163400	11294930	2980	2980	2980	2980	0
258	20250331	163300	11294930	2980	2980	2980	2980	0
259	20250331	163200	11294930	2980	2980	2980	2980	0
260	20250331	163100	11294930	2980	2980	2980	2980	0
261	20250331	163000	11294930	2980	2980	2980	2980	0
262	20250331	162900	11294930	2980	2980	2980	2980	0
263	20250331	162800	11294930	2980	2980	2980	2980	0
264	20250331	162700	11294930	2980	2980	2980	2980	0
265	20250331	162600	11294930	2980	2980	2980	2980	0
266	20250331	162500	11294930	2980	2980	2980	2980	0
267	20250331	162400	11294930	2980	2980	2980	2980	0
268	20250331	162300	11294930	2980	2980	2980	2980	0
269	20250331	162200	11294930	2980	2980	2980	2980	0
270	20250331	162100	11294930	2980	2980	2980	2980	0
271	20250331	162000	11294930	2980	2980	2980	2980	0
272	20250331	161900	11294930	2980	2980	2980	2980	910
273	20250331	161800	11294930	2980	2980	2980	2980	0
274	20250331	161700	11294930	2980	2980	2980	2980	0
275	20250331	161600	11294930	2980	2980	2980	2980	0
276	20250331	161500	11294930	2980	2980	2980	2980	0
277	20250331	161400	11294930	2980	2980	2980	2980	0
278	20250331	161300	11294930	2980	2980	2980	2980	0
279	20250331	161200	11294930	2980	2980	2980	2980	0
280	20250331	161100	11294930	2980	2980	2980	2980	0
281	20250331	161000	11294930	2980	2980	2980	2980	0
282	20250331	160900	11294930	2980	2980	2980	2980	0
283	20250331	160800	11294930	2980	2980	2980	2980	0
284	20250331	160700	11294930	2980	2980	2980	2980	0
285	20250331	160600	11294930	2980	2980	2980	2980	0
286	20250331	160500	11294930	2980	2980	2980	2980	0
287	20250331	160400	11294930	2980	2980	2980	2980	0
288	20250331	160300	11294930	2980	2980	2980	2980	0
289	20250331	160200	11294930	2980	2980	2980	2980	0
290	20250331	160100	11294930	2980	2980	2980	2980	0
291	20250331	160000	11294930	2980	2980	2980	2980	0
292	20250331	155900	11294930	2980	2980	2980	2980	0
293	20250331	155800	11294930	2980	2980	2980	2980	0
294	20250331	155700	11294930	2980	2980	2980	2980	0
295	20250331	155600	11294930	2980	2980	2980	2980	0
296	20250331	155500	11294930	2980	2980	2980	2980	0
297	20250331	155400	11294930	2980	2980	2980	2980	0
298	20250331	155300	11294930	2980	2980	2980	2980	0
299	20250331	155200	11294930	2980	2980	2980	2980	0
300	20250331	155100	11294930	2980	2980	2980	2980	0
301	20250331	155000	11294930	2980	2980	2980	2980	0
302	20250331	154900	11294930	2980	2980	2980	2980	910
303	20250331	154800	11294930	2980	2980	2980	2980	0
304	20250331	154700	11294930	2980	2980	2980	2980	0
305	20250331	154600	11294930	2980	2980	2980	2980	0
306	20250331	154500	11294930	2980	2980	2980	2980	0
307	20250331	154400	11294930	2980	2980	2980	2980	0
308	20250331	154300	11294930	2980	2980	2980	2980	0
309	20250331	154200	11294930	2980	2980	2980	2980	0
310	20250331	154100	11294930	2980	2980	2980	2980	0
311	20250331	154000	11294930	2980	2980	2980	2980	0
312	20250331	153900	11294930	2980	2980	2980	2980	0
313	20250331	153800	11294930	2980	2980	2980	2980	0
314	20250331	153700	11294930	2980	2980	2980	2980	0
315	20250331	153600	11294930	2980	2980	2980	2980	0
316	20250331	153500	11294930	2980	2980	2980	2980	0
317	20250331	153400	11294930	2980	2980	2980	2980	0
318	20250331	153300	11294930	2980	2980	2980	2980	0
319	20250331	153200	11294930	2980	2980	2980	2980	0
320	20250331	153100	11294930	2980	2980	2980	2980	0
321	20250331	153000	11294930	2980	2980	2980	2980	910
322	20250331	152900	8583130	2930	2930	2930	2930	0
323	20250331	152800	8583130	2930	2930	2930	2930	0
324	20250331	152700	8583130	2930	2930	2930	2930	0
325	20250331	152600	8583130	2930	2930	2930	2930	0
326	20250331	152500	8583130	2930	2930	2930	2930	0
327	20250331	152400	8583130	2930	2930	2930	2930	0
328	20250331	152300	8583130	2930	2930	2930	2930	0
329	20250331	152200	8583130	2930	2930	2930	2930	0
330	20250331	152100	8583130	2930	2930	2930	2930	0
331	20250331	152000	8583130	2930	2930	2930	2930	0
332	20250331	151900	8583130	2930	2930	2930	2930	1
333	20250331	151800	8580200	2900	2900	2900	2900	0
334	20250331	151700	8580200	2900	2900	2900	2900	0
335	20250331	151600	8580200	2900	2900	2900	2900	286
336	20250331	151500	7750800	2900	2900	2900	2900	0
337	20250331	151400	7750800	2900	2900	2900	2900	214
338	20250331	151300	7130200	2900	2900	2900	2900	0
339	20250331	151200	7130200	2900	2900	2900	2900	0
340	20250331	151100	7130200	2900	2900	2900	2900	0
341	20250331	151000	7130200	2900	2900	2900	2900	0
342	20250331	150900	7130200	2900	2900	2900	2900	0
343	20250331	150800	7130200	2900	2900	2900	2900	0
344	20250331	150700	7130200	2900	2900	2900	2900	0
345	20250331	150600	7130200	2900	2900	2900	2900	0
346	20250331	150500	7130200	2900	2900	2900	2900	0
347	20250331	150400	7130200	2900	2900	2900	2900	0
348	20250331	150300	7130200	2900	2900	2900	2900	0
349	20250331	150200	7130200	2900	2900	2900	2900	0
350	20250331	150100	7130200	2900	2900	2900	2900	0
351	20250331	150000	7130200	2900	2900	2900	2900	0
352	20250331	145900	7130200	2900	2900	2900	2900	0
353	20250331	145800	7130200	2900	2900	2900	2900	0
354	20250331	145700	7130200	2900	2900	2900	2900	0
355	20250331	145600	7130200	2900	2900	2900	2900	0
356	20250331	145500	7130200	2900	2900	2900	2900	0
357	20250331	145400	7130200	2900	2900	2900	2900	0
358	20250331	145300	7130200	2900	2900	2900	2900	0
359	20250331	145200	7130200	2900	2900	2900	2900	0
360	20250331	145100	7130200	2900	2900	2900	2900	0
361	20250331	145000	7130200	2900	2900	2900	2900	0
362	20250331	144900	7130200	2900	2900	2900	2900	0
363	20250331	144800	7130200	2900	2900	2900	2900	0
364	20250331	144700	7130200	2900	2900	2900	2900	0
365	20250331	144600	7130200	2900	2900	2900	2900	0
366	20250331	144500	7130200	2900	2900	2900	2900	0
367	20250331	144400	7130200	2900	2900	2900	2900	0
368	20250331	144300	7130200	2900	2900	2900	2900	0
369	20250331	144200	7130200	2900	2900	2900	2900	0
370	20250331	144100	7130200	2900	2900	2900	2900	0
371	20250331	144000	7130200	2900	2900	2900	2900	0
372	20250331	143900	7130200	2900	2900	2900	2900	0
373	20250331	143800	7130200	2900	2900	2900	2900	0
374	20250331	143700	7130200	2900	2900	2900	2900	0
375	20250331	143600	7130200	2900	2900	2900	2900	0
376	20250331	143500	7130200	2900	2900	2900	2900	0
377	20250331	143400	7130200	2900	2900	2900	2900	0
378	20250331	143300	7130200	2900	2900	2900	2900	0
379	20250331	143200	7130200	2900	2900	2900	2900	0
380	20250331	143100	7130200	2900	2900	2900	2900	0
381	20250331	143000	7130200	2900	2900	2900	2900	0
382	20250331	142900	7130200	2900	2900	2900	2900	0
383	20250331	142800	7130200	2900	2900	2900	2900	0
384	20250331	142700	7130200	2900	2900	2900	2900	0
385	20250331	142600	7130200	2900	2900	2900	2900	0
386	20250331	142500	7130200	2900	2900	2900	2900	0
387	20250331	142400	7130200	2900	2900	2900	2900	0
388	20250331	142300	7130200	2900	2900	2900	2900	0
389	20250331	142200	7130200	2900	2900	2900	2900	0
390	20250331	142100	7130200	2900	2900	2900	2900	0
391	20250331	142000	7130200	2900	2900	2900	2900	0
392	20250331	141900	7130200	2900	2900	2900	2900	0
393	20250331	141800	7130200	2900	2900	2900	2900	0
394	20250331	141700	7130200	2900	2900	2900	2900	0
395	20250331	141600	7130200	2900	2900	2900	2900	0
396	20250331	141500	7130200	2900	2900	2900	2900	0
397	20250331	141400	7130200	2900	2900	2900	2900	0
398	20250331	141300	7130200	2900	2900	2900	2900	0
399	20250331	141200	7130200	2900	2900	2900	2900	0
400	20250331	141100	7130200	2900	2900	2900	2900	0
401	20250331	141000	7130200	2900	2900	2900	2900	0
402	20250331	140900	7130200	2900	2900	2900	2900	0
403	20250331	140800	7130200	2900	2900	2900	2900	0
404	20250331	140700	7130200	2900	2900	2900	2900	0
405	20250331	140600	7130200	2900	2900	2900	2900	0
406	20250331	140500	7130200	2900	2900	2900	2900	0
407	20250331	140400	7130200	2900	2900	2900	2900	0
408	20250331	140300	7130200	2900	2900	2900	2900	0
409	20250331	140200	7130200	2900	2900	2900	2900	0
410	20250331	140100	7130200	2900	2900	2900	2900	0
411	20250331	140000	7130200	2900	2900	2900	2900	0
412	20250331	135900	7130200	2900	2900	2900	2900	0
413	20250331	135800	7130200	2900	2900	2900	2900	0
414	20250331	135700	7130200	2900	2900	2900	2900	0
415	20250331	135600	7130200	2900	2900	2900	2900	0
416	20250331	135500	7130200	2900	2900	2900	2900	0
417	20250331	135400	7130200	2900	2900	2900	2900	0
418	20250331	135300	7130200	2900	2900	2900	2900	0
419	20250331	135200	7130200	2900	2900	2900	2900	0
420	20250331	135100	7130200	2900	2900	2900	2900	0
421	20250331	135000	7130200	2900	2900	2900	2900	0
422	20250331	134900	7130200	2900	2900	2900	2900	0
423	20250331	134800	7130200	2900	2900	2900	2900	0
424	20250331	134700	7130200	2900	2900	2900	2900	0
425	20250331	134600	7130200	2900	2900	2900	2900	0
426	20250331	134500	7130200	2900	2900	2900	2900	0
427	20250331	134400	7130200	2900	2900	2900	2900	0
428	20250331	134300	7130200	2900	2900	2900	2900	0
429	20250331	134200	7130200	2900	2900	2900	2900	0
430	20250331	134100	7130200	2900	2900	2900	2900	0
431	20250331	134000	7130200	2900	2900	2900	2900	0
432	20250331	133900	7130200	2900	2900	2900	2900	0
433	20250331	133800	7130200	2900	2900	2900	2900	0
434	20250331	133700	7130200	2900	2900	2900	2900	0
435	20250331	133600	7130200	2900	2900	2900	2900	0
436	20250331	133500	7130200	2900	2900	2900	2900	0
437	20250331	133400	7130200	2900	2900	2900	2900	0
438	20250331	133300	7130200	2900	2900	2900	2900	0
439	20250331	133200	7130200	2900	2900	2900	2900	0
440	20250331	133100	7130200	2900	2900	2900	2900	0
441	20250331	133000	7130200	2900	2900	2900	2900	0
442	20250331	132900	7130200	2900	2900	2900	2900	0
443	20250331	132800	7130200	2900	2900	2900	2900	0
444	20250331	132700	7130200	2900	2900	2900	2900	0
445	20250331	132600	7130200	2900	2900	2900	2900	0
446	20250331	132500	7130200	2900	2900	2900	2900	0
447	20250331	132400	7130200	2900	2900	2900	2900	0
448	20250331	132300	7130200	2900	2900	2900	2900	0
449	20250331	132200	7130200	2900	2900	2900	2900	0
450	20250331	132100	7130200	2900	2900	2900	2900	0
451	20250331	132000	7130200	2900	2900	2900	2900	0
452	20250331	131900	7130200	2900	2900	2900	2900	0
453	20250331	131800	7130200	2900	2900	2900	2900	0
454	20250331	131700	7130200	2900	2900	2900	2900	0
455	20250331	131600	7130200	2900	2900	2900	2900	0
456	20250331	131500	7130200	2900	2900	2900	2900	0
457	20250331	131400	7130200	2900	2900	2900	2900	0
458	20250331	131300	7130200	2900	2900	2900	2900	0
459	20250331	131200	7130200	2900	2900	2900	2900	0
460	20250331	131100	7130200	2900	2900	2900	2900	0
461	20250331	131000	7130200	2900	2900	2900	2900	0
462	20250331	130900	7130200	2900	2900	2900	2900	0
463	20250331	130800	7130200	2900	2900	2900	2900	0
464	20250331	130700	7130200	2900	2900	2900	2900	0
465	20250331	130600	7130200	2900	2900	2900	2900	0
466	20250331	130500	7130200	2900	2900	2900	2900	0
467	20250331	130400	7130200	2900	2900	2900	2900	0
468	20250331	130300	7130200	2900	2900	2900	2900	0
469	20250331	130200	7130200	2900	2900	2900	2900	0
470	20250331	130100	7130200	2900	2900	2900	2900	0
471	20250331	130000	7130200	2900	2900	2900	2900	0
472	20250331	125900	7130200	2900	2900	2900	2900	0
473	20250331	125800	7130200	2900	2900	2900	2900	0
474	20250331	125700	7130200	2900	2900	2900	2900	0
475	20250331	125600	7130200	2900	2900	2900	2900	0
476	20250331	125500	7130200	2900	2900	2900	2900	0
477	20250331	125400	7130200	2900	2900	2900	2900	0
478	20250331	125300	7130200	2900	2900	2900	2900	0
479	20250331	125200	7130200	2900	2900	2900	2900	0
480	20250331	125100	7130200	2900	2900	2900	2900	0
481	20250331	125000	7130200	2900	2900	2900	2900	0
482	20250331	124900	7130200	2900	2900	2900	2900	0
483	20250331	124800	7130200	2900	2900	2900	2900	0
484	20250331	124700	7130200	2900	2900	2900	2900	0
485	20250331	124600	7130200	2900	2900	2900	2900	0
486	20250331	124500	7130200	2900	2900	2900	2900	0
487	20250331	124400	7130200	2900	2900	2900	2900	0
488	20250331	124300	7130200	2900	2900	2900	2900	0
489	20250331	124200	7130200	2900	2900	2900	2900	0
490	20250331	124100	7130200	2900	2900	2900	2900	0
491	20250331	124000	7130200	2900	2900	2900	2900	0
492	20250331	123900	7130200	2900	2900	2900	2900	0
493	20250331	123800	7130200	2900	2900	2900	2900	0
494	20250331	123700	7130200	2900	2900	2900	2900	0
495	20250331	123600	7130200	2900	2900	2900	2900	0
496	20250331	123500	7130200	2900	2900	2900	2900	0
497	20250331	123400	7130200	2900	2900	2900	2900	0
498	20250331	123300	7130200	2900	2900	2900	2900	0
499	20250331	123200	7130200	2900	2900	2900	2900	0
500	20250331	123100	7130200	2900	2900	2900	2900	0
501	20250331	123000	7130200	2900	2900	2900	2900	0
502	20250331	122900	7130200	2900	2900	2900	2900	0
503	20250331	122800	7130200	2900	2900	2900	2900	0
504	20250331	122700	7130200	2900	2900	2900	2900	0
505	20250331	122600	7130200	2900	2900	2900	2900	0
506	20250331	122500	7130200	2900	2900	2900	2900	0
507	20250331	122400	7130200	2900	2900	2900	2900	0
508	20250331	122300	7130200	2900	2900	2900	2900	0
509	20250331	122200	7130200	2900	2900	2900	2900	0
510	20250331	122100	7130200	2900	2900	2900	2900	0
511	20250331	122000	7130200	2900	2900	2900	2900	0
512	20250331	121900	7130200	2900	2900	2900	2900	0
513	20250331	121800	7130200	2900	2900	2900	2900	0
514	20250331	121700	7130200	2900	2900	2900	2900	0
515	20250331	121600	7130200	2900	2900	2900	2900	0
516	20250331	121500	7130200	2900	2900	2900	2900	0
517	20250331	121400	7130200	2900	2900	2900	2900	0
518	20250331	121300	7130200	2900	2900	2900	2900	0
519	20250331	121200	7130200	2900	2900	2900	2900	0
520	20250331	121100	7130200	2900	2900	2900	2900	0
521	20250331	121000	7130200	2900	2900	2900	2900	0
522	20250331	120900	7130200	2900	2900	2900	2900	0
523	20250331	120800	7130200	2900	2900	2900	2900	0
524	20250331	120700	7130200	2900	2900	2900	2900	0
525	20250331	120600	7130200	2900	2900	2900	2900	0
526	20250331	120500	7130200	2900	2900	2900	2900	0
527	20250331	120400	7130200	2900	2900	2900	2900	0
528	20250331	120300	7130200	2900	2900	2900	2900	0
529	20250331	120200	7130200	2900	2900	2900	2900	0
530	20250331	120100	7130200	2900	2900	2900	2900	0
531	20250331	120000	7130200	2900	2900	2900	2900	0
532	20250331	115900	7130200	2900	2900	2900	2900	0
533	20250331	115800	7130200	2900	2900	2900	2900	0
534	20250331	115700	7130200	2900	2900	2900	2900	0
535	20250331	115600	7130200	2900	2900	2900	2900	0
536	20250331	115500	7130200	2900	2900	2900	2900	0
537	20250331	115400	7130200	2900	2900	2900	2900	0
538	20250331	115300	7130200	2900	2900	2900	2900	0
539	20250331	115200	7130200	2900	2900	2900	2900	0
540	20250331	115100	7130200	2900	2900	2900	2900	0
541	20250331	115000	7130200	2900	2900	2900	2900	0
542	20250331	114900	7130200	2900	2900	2900	2900	0
543	20250331	114800	7130200	2900	2900	2900	2900	0
544	20250331	114700	7130200	2900	2900	2900	2900	0
545	20250331	114600	7130200	2900	2900	2900	2900	0
546	20250331	114500	7130200	2900	2900	2900	2900	0
547	20250331	114400	7130200	2900	2900	2900	2900	0
548	20250331	114300	7130200	2900	2900	2900	2900	0
549	20250331	114200	7130200	2900	2900	2900	2900	0
550	20250331	114100	7130200	2900	2900	2900	2900	0
551	20250331	114000	7130200	2900	2900	2900	2900	0
552	20250331	113900	7130200	2900	2900	2900	2900	0
553	20250331	113800	7130200	2900	2900	2900	2900	0
554	20250331	113700	7130200	2900	2900	2900	2900	0
555	20250331	113600	7130200	2900	2900	2900	2900	0
556	20250331	113500	7130200	2900	2900	2900	2900	0
557	20250331	113400	7130200	2900	2900	2900	2900	0
558	20250331	113300	7130200	2900	2900	2900	2900	0
559	20250331	113200	7130200	2900	2900	2900	2900	0
560	20250331	113100	7130200	2900	2900	2900	2900	0
561	20250331	113000	7130200	2900	2900	2900	2900	0
562	20250331	112900	7130200	2900	2900	2900	2900	0
563	20250331	112800	7130200	2900	2900	2900	2900	0
564	20250331	112700	7130200	2900	2900	2900	2900	0
565	20250331	112600	7130200	2900	2900	2900	2900	0
566	20250331	112500	7130200	2900	2900	2900	2900	0
567	20250331	112400	7130200	2900	2900	2900	2900	0
568	20250331	112300	7130200	2900	2900	2900	2900	0
569	20250331	112200	7130200	2900	2900	2900	2900	0
570	20250331	112100	7130200	2900	2900	2900	2900	0
571	20250331	112000	7130200	2900	2900	2900	2900	0
572	20250331	111900	7130200	2900	2900	2900	2900	0
573	20250331	111800	7130200	2900	2900	2900	2900	0
574	20250331	111700	7130200	2900	2900	2900	2900	0
575	20250331	111600	7130200	2900	2900	2900	2900	0
576	20250331	111500	7130200	2900	2900	2900	2900	0
577	20250331	111400	7130200	2900	2900	2900	2900	0
578	20250331	111300	7130200	2900	2900	2900	2900	0
579	20250331	111200	7130200	2900	2900	2900	2900	0
580	20250331	111100	7130200	2900	2900	2900	2900	0
581	20250331	111000	7130200	2900	2900	2900	2900	0
582	20250331	110900	7130200	2900	2900	2900	2900	0
583	20250331	110800	7130200	2900	2900	2900	2900	0
584	20250331	110700	7130200	2900	2900	2900	2900	0
585	20250331	110600	7130200	2900	2900	2900	2900	0
586	20250331	110500	7130200	2900	2900	2900	2900	0
587	20250331	110400	7130200	2900	2900	2900	2900	0
588	20250331	110300	7130200	2900	2900	2900	2900	0
589	20250331	110200	7130200	2900	2900	2900	2900	0
590	20250331	110100	7130200	2900	2900	2900	2900	0
591	20250331	110000	7130200	2900	2900	2900	2900	0
592	20250331	105900	7130200	2900	2900	2900	2900	0
593	20250331	105800	7130200	2900	2900	2900	2900	0
594	20250331	105700	7130200	2900	2900	2900	2900	0
595	20250331	105600	7130200	2900	2900	2900	2900	0
596	20250331	105500	7130200	2900	2900	2900	2900	0
597	20250331	105400	7130200	2900	2900	2900	2900	0
598	20250331	105300	7130200	2900	2900	2900	2900	0
599	20250331	105200	7130200	2900	2900	2900	2900	0
600	20250331	105100	7130200	2900	2900	2900	2900	0
601	20250331	105000	7130200	2900	2900	2900	2900	0
602	20250331	104900	7130200	2900	2900	2900	2900	0
603	20250331	104800	7130200	2900	2900	2900	2900	0
604	20250331	104700	7130200	2900	2900	2900	2900	0
605	20250331	104600	7130200	2900	2900	2900	2900	0
606	20250331	104500	7130200	2900	2900	2900	2900	0
607	20250331	104400	7130200	2900	2900	2900	2900	0
608	20250331	104300	7130200	2900	2900	2900	2900	0
609	20250331	104200	7130200	2900	2900	2900	2900	0
610	20250331	104100	7130200	2900	2900	2900	2900	0
611	20250331	104000	7130200	2900	2900	2900	2900	0
612	20250331	103900	7130200	2900	2900	2900	2900	0
613	20250331	103800	7130200	2900	2900	2900	2900	0
614	20250331	103700	7130200	2900	2900	2900	2900	0
615	20250331	103600	7130200	2900	2900	2900	2900	0
616	20250331	103500	7130200	2900	2900	2900	2900	0
617	20250331	103400	7130200	2900	2900	2900	2900	0
618	20250331	103300	7130200	2900	2900	2900	2900	0
619	20250331	103200	7130200	2900	2900	2900	2900	0
620	20250331	103100	7130200	2900	2900	2900	2900	0
621	20250331	103000	7130200	2900	2900	2900	2900	0
622	20250331	102900	7130200	2900	2900	2900	2900	0
623	20250331	102800	7130200	2900	2900	2900	2900	0
624	20250331	102700	7130200	2900	2900	2900	2900	0
625	20250331	102600	7130200	2900	2900	2900	2900	0
626	20250331	102500	7130200	2900	2900	2900	2900	0
627	20250331	102400	7130200	2900	2900	2900	2900	0
628	20250331	102300	7130200	2900	2900	2900	2900	0
629	20250331	102200	7130200	2900	2900	2900	2900	0
630	20250331	102100	7130200	2900	2900	2900	2900	0
631	20250331	102000	7130200	2900	2900	2900	2900	0
632	20250331	101900	7130200	2900	2900	2900	2900	0
633	20250331	101800	7130200	2900	2900	2900	2900	0
634	20250331	101700	7130200	2900	2900	2900	2900	0
635	20250331	101600	7130200	2900	2900	2900	2900	0
636	20250331	101500	7130200	2900	2900	2900	2900	0
637	20250331	101400	7130200	2900	2900	2900	2900	0
638	20250331	101300	7130200	2900	2900	2900	2900	0
639	20250331	101200	7130200	2900	2900	2900	2900	0
640	20250331	101100	7130200	2900	2900	2900	2900	0
641	20250331	101000	7130200	2900	2900	2900	2900	0
642	20250331	100900	7130200	2900	2900	2900	2900	0
643	20250331	100800	7130200	2900	2900	2900	2900	0
644	20250331	100700	7130200	2900	2900	2900	2900	0
645	20250331	100600	7130200	2900	2900	2900	2900	0
646	20250331	100500	7130200	2900	2900	2900	2900	0
647	20250331	100400	7130200	2900	2900	2900	2900	0
648	20250331	100300	7130200	2900	2900	2900	2900	0
649	20250331	100200	7130200	2900	2900	2900	2900	0
650	20250331	100100	7130200	2900	2900	2900	2900	0
651	20250331	100000	7130200	2900	2900	2900	2900	1
652	20250331	095900	7127300	2800	2800	2800	2800	0
653	20250331	095800	7127300	2800	2800	2800	2800	0
654	20250331	095700	7127300	2800	2800	2800	2800	0
655	20250331	095600	7127300	2800	2800	2800	2800	0
656	20250331	095500	7127300	2800	2800	2800	2800	0
657	20250331	095400	7127300	2800	2800	2800	2800	0
658	20250331	095300	7127300	2800	2800	2800	2800	0
659	20250331	095200	7127300	2800	2800	2800	2800	0
660	20250331	095100	7127300	2800	2800	2800	2800	0
661	20250331	095000	7127300	2800	2800	2800	2800	0
662	20250331	094900	7127300	2800	2800	2800	2800	0
663	20250331	094800	7127300	2800	2800	2800	2800	0
664	20250331	094700	7127300	2800	2800	2800	2800	477
665	20250331	094600	5791700	2850	2900	2900	2850	2023
666	20250331	094500	0	2995	2995	2995	2995	0
667	20250331	094400	0	2995	2995	2995	2995	0
668	20250331	094300	0	2995	2995	2995	2995	0
669	20250331	094200	0	2995	2995	2995	2995	0
670	20250331	094100	0	2995	2995	2995	2995	0
671	20250331	094000	0	2995	2995	2995	2995	0
672	20250331	093900	0	2995	2995	2995	2995	0
673	20250331	093800	0	2995	2995	2995	2995	0
674	20250331	093700	0	2995	2995	2995	2995	0
675	20250331	093600	0	2995	2995	2995	2995	0
676	20250331	093500	0	2995	2995	2995	2995	0
677	20250331	093400	0	2995	2995	2995	2995	0
678	20250331	093300	0	2995	2995	2995	2995	0
679	20250331	093200	0	2995	2995	2995	2995	0
680	20250331	093100	0	2995	2995	2995	2995	0
681	20250331	093000	0	2995	2995	2995	2995	0
682	20250331	092900	0	2995	2995	2995	2995	0
683	20250331	092800	0	2995	2995	2995	2995	0
684	20250331	092700	0	2995	2995	2995	2995	0
685	20250331	092600	0	2995	2995	2995	2995	0
686	20250331	092500	0	2995	2995	2995	2995	0
687	20250331	092400	0	2995	2995	2995	2995	0
688	20250331	092300	0	2995	2995	2995	2995	0
689	20250331	092200	0	2995	2995	2995	2995	0
690	20250331	092100	0	2995	2995	2995	2995	0
691	20250331	092000	0	2995	2995	2995	2995	0
692	20250331	091900	0	2995	2995	2995	2995	0
693	20250331	091800	0	2995	2995	2995	2995	0
694	20250331	091700	0	2995	2995	2995	2995	0
695	20250331	091600	0	2995	2995	2995	2995	0
696	20250331	091500	0	2995	2995	2995	2995	0
697	20250331	091400	0	2995	2995	2995	2995	0
698	20250331	091300	0	2995	2995	2995	2995	0
699	20250331	091200	0	2995	2995	2995	2995	0
700	20250331	091100	0	2995	2995	2995	2995	0
701	20250331	091000	0	2995	2995	2995	2995	0
702	20250331	090900	0	2995	2995	2995	2995	0
703	20250331	090800	0	2995	2995	2995	2995	0
704	20250331	090700	0	2995	2995	2995	2995	0
705	20250331	090600	0	2995	2995	2995	2995	0
706	20250331	090500	0	2995	2995	2995	2995	0
707	20250331	090400	0	2995	2995	2995	2995	0
708	20250331	090300	0	2995	2995	2995	2995	0
709	20250331	090200	0	2995	2995	2995	2995	0
710	20250331	090100	0	2995	2995	2995	2995	0
711	20250331	090000	0	2995	2995	2995	2995	0