KissMeData/003090/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	190700	738435015	18740	18740	18740	18740	5502
3	20250331	190600	738435015	18740	18740	18740	18740	0
4	20250331	190500	738435015	18740	18740	18740	18740	0
5	20250331	190400	738435015	18740	18740	18740	18740	0
6	20250331	190300	738435015	18740	18740	18740	18740	0
7	20250331	190200	738435015	18740	18740	18740	18740	0
8	20250331	190100	738435015	18740	18740	18740	18740	0
9	20250331	190000	738435015	18740	18740	18740	18740	0
10	20250331	185900	738435015	18740	18740	18740	18740	0
11	20250331	185800	738435015	18740	18740	18740	18740	0
12	20250331	185700	738435015	18740	18740	18740	18740	0
13	20250331	185600	738435015	18740	18740	18740	18740	0
14	20250331	185500	738435015	18740	18740	18740	18740	0
15	20250331	185400	738435015	18740	18740	18740	18740	0
16	20250331	185300	738435015	18740	18740	18740	18740	0
17	20250331	185200	738435015	18740	18740	18740	18740	0
18	20250331	185100	738435015	18740	18740	18740	18740	0
19	20250331	185000	738435015	18740	18740	18740	18740	0
20	20250331	184900	738435015	18740	18740	18740	18740	0
21	20250331	184800	738435015	18740	18740	18740	18740	0
22	20250331	184700	738435015	18740	18740	18740	18740	0
23	20250331	184600	738435015	18740	18740	18740	18740	0
24	20250331	184500	738435015	18740	18740	18740	18740	0
25	20250331	184400	738435015	18740	18740	18740	18740	0
26	20250331	184300	738435015	18740	18740	18740	18740	0
27	20250331	184200	738435015	18740	18740	18740	18740	0
28	20250331	184100	738435015	18740	18740	18740	18740	0
29	20250331	184000	738435015	18740	18740	18740	18740	0
30	20250331	183900	738435015	18740	18740	18740	18740	0
31	20250331	183800	738435015	18740	18740	18740	18740	0
32	20250331	183700	738435015	18740	18740	18740	18740	5502
33	20250331	183600	738435015	18740	18740	18740	18740	0
34	20250331	183500	738435015	18740	18740	18740	18740	0
35	20250331	183400	738435015	18740	18740	18740	18740	0
36	20250331	183300	738435015	18740	18740	18740	18740	0
37	20250331	183200	738435015	18740	18740	18740	18740	0
38	20250331	183100	738435015	18740	18740	18740	18740	0
39	20250331	183000	738435015	18740	18740	18740	18740	0
40	20250331	182900	738435015	18740	18740	18740	18740	0
41	20250331	182800	738435015	18740	18740	18740	18740	0
42	20250331	182700	738435015	18740	18740	18740	18740	0
43	20250331	182600	738435015	18740	18740	18740	18740	0
44	20250331	182500	738435015	18740	18740	18740	18740	0
45	20250331	182400	738435015	18740	18740	18740	18740	0
46	20250331	182300	738435015	18740	18740	18740	18740	0
47	20250331	182200	738435015	18740	18740	18740	18740	0
48	20250331	182100	738435015	18740	18740	18740	18740	0
49	20250331	182000	738435015	18740	18740	18740	18740	0
50	20250331	181900	738435015	18740	18740	18740	18740	0
51	20250331	181800	738435015	18740	18740	18740	18740	0
52	20250331	181700	738435015	18740	18740	18740	18740	0
53	20250331	181600	738435015	18740	18740	18740	18740	0
54	20250331	181500	738435015	18740	18740	18740	18740	0
55	20250331	181400	738435015	18740	18740	18740	18740	0
56	20250331	181300	738435015	18740	18740	18740	18740	0
57	20250331	181200	738435015	18740	18740	18740	18740	0
58	20250331	181100	738435015	18740	18740	18740	18740	0
59	20250331	181000	738435015	18740	18740	18740	18740	0
60	20250331	180900	738435015	18740	18740	18740	18740	0
61	20250331	180800	738435015	18740	18740	18740	18740	0
62	20250331	180700	738435015	18740	18740	18740	18740	5502
63	20250331	180600	738435015	18740	18740	18740	18740	0
64	20250331	180500	738435015	18740	18740	18740	18740	0
65	20250331	180400	738435015	18740	18740	18740	18740	0
66	20250331	180300	738435015	18740	18740	18740	18740	0
67	20250331	180200	738435015	18740	18740	18740	18740	0
68	20250331	180100	738435015	18740	18740	18740	18740	0
69	20250331	180000	738435015	18740	18740	18740	18740	0
70	20250331	175900	738435015	18740	18740	18740	18740	0
71	20250331	175800	738435015	18740	18740	18740	18740	0
72	20250331	175700	738435015	18740	18740	18740	18740	0
73	20250331	175600	738435015	18740	18740	18740	18740	0
74	20250331	175500	738435015	18740	18740	18740	18740	0
75	20250331	175400	738435015	18740	18740	18740	18740	0
76	20250331	175300	738435015	18740	18740	18740	18740	0
77	20250331	175200	738435015	18740	18740	18740	18740	0
78	20250331	175100	738435015	18740	18740	18740	18740	0
79	20250331	175000	738435015	18740	18740	18740	18740	0
80	20250331	174900	738435015	18740	18740	18740	18740	0
81	20250331	174800	738435015	18740	18740	18740	18740	0
82	20250331	174700	738435015	18740	18740	18740	18740	0
83	20250331	174600	738435015	18740	18740	18740	18740	0
84	20250331	174500	738435015	18740	18740	18740	18740	0
85	20250331	174400	738435015	18740	18740	18740	18740	0
86	20250331	174300	738435015	18740	18740	18740	18740	0
87	20250331	174200	738435015	18740	18740	18740	18740	0
88	20250331	174100	738435015	18740	18740	18740	18740	0
89	20250331	174000	738435015	18740	18740	18740	18740	0
90	20250331	173900	738435015	18740	18740	18740	18740	0
91	20250331	173800	738435015	18740	18740	18740	18740	0
92	20250331	173700	738435015	18740	18740	18740	18740	5502
93	20250331	173600	738435015	18740	18740	18740	18740	0
94	20250331	173500	738435015	18740	18740	18740	18740	0
95	20250331	173400	738435015	18740	18740	18740	18740	0
96	20250331	173300	738435015	18740	18740	18740	18740	0
97	20250331	173200	738435015	18740	18740	18740	18740	0
98	20250331	173100	738435015	18740	18740	18740	18740	0
99	20250331	173000	738435015	18740	18740	18740	18740	0
100	20250331	172900	738435015	18740	18740	18740	18740	0
101	20250331	172800	738435015	18740	18740	18740	18740	0
102	20250331	172700	738435015	18740	18740	18740	18740	0
103	20250331	172600	738435015	18740	18740	18740	18740	0
104	20250331	172500	738435015	18740	18740	18740	18740	0
105	20250331	172400	738435015	18740	18740	18740	18740	0
106	20250331	172300	738435015	18740	18740	18740	18740	0
107	20250331	172200	738435015	18740	18740	18740	18740	0
108	20250331	172100	738435015	18740	18740	18740	18740	0
109	20250331	172000	738435015	18740	18740	18740	18740	0
110	20250331	171900	738435015	18740	18740	18740	18740	0
111	20250331	171800	738435015	18740	18740	18740	18740	0
112	20250331	171700	738435015	18740	18740	18740	18740	0
113	20250331	171600	738435015	18740	18740	18740	18740	0
114	20250331	171500	738435015	18740	18740	18740	18740	0
115	20250331	171400	738435015	18740	18740	18740	18740	0
116	20250331	171300	738435015	18740	18740	18740	18740	0
117	20250331	171200	738435015	18740	18740	18740	18740	0
118	20250331	171100	738435015	18740	18740	18740	18740	0
119	20250331	171000	738435015	18740	18740	18740	18740	0
120	20250331	170900	738435015	18740	18740	18740	18740	0
121	20250331	170800	738435015	18740	18740	18740	18740	0
122	20250331	170700	738435015	18740	18740	18740	18740	5502
123	20250331	170600	738435015	18740	18740	18740	18740	0
124	20250331	170500	738435015	18740	18740	18740	18740	0
125	20250331	170400	738435015	18740	18740	18740	18740	0
126	20250331	170300	738435015	18740	18740	18740	18740	0
127	20250331	170200	738435015	18740	18740	18740	18740	0
128	20250331	170100	738435015	18740	18740	18740	18740	0
129	20250331	170000	738435015	18740	18740	18740	18740	0
130	20250331	165900	738435015	18740	18740	18740	18740	0
131	20250331	165800	738435015	18740	18740	18740	18740	0
132	20250331	165700	738435015	18740	18740	18740	18740	0
133	20250331	165600	738435015	18740	18740	18740	18740	0
134	20250331	165500	738435015	18740	18740	18740	18740	0
135	20250331	165400	738435015	18740	18740	18740	18740	0
136	20250331	165300	738435015	18740	18740	18740	18740	0
137	20250331	165200	738435015	18740	18740	18740	18740	0
138	20250331	165100	738435015	18740	18740	18740	18740	0
139	20250331	165000	738435015	18740	18740	18740	18740	0
140	20250331	164900	738435015	18740	18740	18740	18740	0
141	20250331	164800	738435015	18740	18740	18740	18740	0
142	20250331	164700	738435015	18740	18740	18740	18740	0
143	20250331	164600	738435015	18740	18740	18740	18740	0
144	20250331	164500	738435015	18740	18740	18740	18740	0
145	20250331	164400	738435015	18740	18740	18740	18740	0
146	20250331	164300	738435015	18740	18740	18740	18740	0
147	20250331	164200	738435015	18740	18740	18740	18740	0
148	20250331	164100	738435015	18740	18740	18740	18740	0
149	20250331	164000	738435015	18740	18740	18740	18740	0
150	20250331	163900	738435015	18740	18740	18740	18740	0
151	20250331	163800	738435015	18740	18740	18740	18740	0
152	20250331	163700	738435015	18740	18740	18740	18740	5502
153	20250331	163600	738435015	18740	18740	18740	18740	0
154	20250331	163500	738435015	18740	18740	18740	18740	0
155	20250331	163400	738435015	18740	18740	18740	18740	0
156	20250331	163300	738435015	18740	18740	18740	18740	0
157	20250331	163200	738435015	18740	18740	18740	18740	0
158	20250331	163100	738435015	18740	18740	18740	18740	0
159	20250331	163000	738435015	18740	18740	18740	18740	0
160	20250331	162900	738435015	18740	18740	18740	18740	0
161	20250331	162800	738435015	18740	18740	18740	18740	0
162	20250331	162700	738435015	18740	18740	18740	18740	0
163	20250331	162600	738435015	18740	18740	18740	18740	0
164	20250331	162500	738435015	18740	18740	18740	18740	0
165	20250331	162400	738435015	18740	18740	18740	18740	0
166	20250331	162300	738435015	18740	18740	18740	18740	0
167	20250331	162200	738435015	18740	18740	18740	18740	0
168	20250331	162100	738435015	18740	18740	18740	18740	0
169	20250331	162000	738435015	18740	18740	18740	18740	0
170	20250331	161900	738435015	18740	18740	18740	18740	0
171	20250331	161800	738435015	18740	18740	18740	18740	0
172	20250331	161700	738435015	18740	18740	18740	18740	0
173	20250331	161600	738435015	18740	18740	18740	18740	0
174	20250331	161500	738435015	18740	18740	18740	18740	0
175	20250331	161400	738435015	18740	18740	18740	18740	0
176	20250331	161300	738435015	18740	18740	18740	18740	0
177	20250331	161200	738435015	18740	18740	18740	18740	0
178	20250331	161100	738435015	18740	18740	18740	18740	0
179	20250331	161000	738435015	18740	18740	18740	18740	0
180	20250331	160900	738435015	18740	18740	18740	18740	0
181	20250331	160800	738435015	18740	18740	18740	18740	0
182	20250331	160700	738435015	18740	18740	18740	18740	5502
183	20250331	160600	738435015	18740	18740	18740	18740	0
184	20250331	160500	738435015	18740	18740	18740	18740	0
185	20250331	160400	738435015	18740	18740	18740	18740	0
186	20250331	160300	738435015	18740	18740	18740	18740	0
187	20250331	160200	738435015	18740	18740	18740	18740	0
188	20250331	160100	738435015	18740	18740	18740	18740	0
189	20250331	160000	738435015	18740	18740	18740	18740	0
190	20250331	155900	738435015	18740	18740	18740	18740	0
191	20250331	155800	738435015	18740	18740	18740	18740	0
192	20250331	155700	738435015	18740	18740	18740	18740	0
193	20250331	155600	738435015	18740	18740	18740	18740	0
194	20250331	155500	738435015	18740	18740	18740	18740	0
195	20250331	155400	738435015	18740	18740	18740	18740	0
196	20250331	155300	738435015	18740	18740	18740	18740	0
197	20250331	155200	738435015	18740	18740	18740	18740	0
198	20250331	155100	738435015	18740	18740	18740	18740	0
199	20250331	155000	738435015	18740	18740	18740	18740	0
200	20250331	154900	738435015	18740	18740	18740	18740	0
201	20250331	154800	738435015	18740	18740	18740	18740	0
202	20250331	154700	738435015	18740	18740	18740	18740	0
203	20250331	154600	738435015	18740	18740	18740	18740	0
204	20250331	154500	738435015	18740	18740	18740	18740	0
205	20250331	154400	738435015	18740	18740	18740	18740	0
206	20250331	154300	738435015	18740	18740	18740	18740	0
207	20250331	154200	738435015	18740	18740	18740	18740	0
208	20250331	154100	738435015	18740	18740	18740	18740	0
209	20250331	154000	738435015	18740	18740	18740	18740	0
210	20250331	153900	738435015	18740	18740	18740	18740	0
211	20250331	153800	738435015	18740	18740	18740	18740	0
212	20250331	153700	738435015	18740	18740	18740	18740	5502
213	20250331	153600	738435015	18740	18740	18740	18740	0
214	20250331	153500	738435015	18740	18740	18740	18740	0
215	20250331	153400	738435015	18740	18740	18740	18740	0
216	20250331	153300	738435015	18740	18740	18740	18740	0
217	20250331	153200	738435015	18740	18740	18740	18740	0
218	20250331	153100	738435015	18740	18740	18740	18740	0
219	20250331	153000	738435015	18740	18740	18740	18740	5502
220	20250331	152900	635327535	18650	18650	18650	18650	0
221	20250331	152800	635327535	18650	18650	18650	18650	0
222	20250331	152700	635327535	18650	18650	18650	18650	0
223	20250331	152600	635327535	18650	18650	18650	18650	0
224	20250331	152500	635327535	18650	18650	18650	18650	0
225	20250331	152400	635327535	18650	18650	18650	18650	0
226	20250331	152300	635327535	18650	18650	18650	18650	0
227	20250331	152200	635327535	18650	18650	18650	18650	0
228	20250331	152100	635327535	18650	18650	18650	18650	0
229	20250331	152000	635327535	18650	18650	18650	18650	0
230	20250331	151900	635327535	18650	18650	18650	18650	35
231	20250331	151800	634674785	18650	18730	18750	18650	145
232	20250331	151700	631958135	18750	18750	18760	18750	906
233	20250331	151600	614969595	18750	18650	18750	18650	952
234	20250331	151500	597124595	18640	18610	18730	18570	869
235	20250331	151400	580895465	18610	18700	18700	18600	1052
236	20250331	151300	561253165	18700	18580	18700	18550	1213
237	20250331	151200	538685825	18590	18550	18590	18550	3
238	20250331	151100	538630095	18550	18550	18550	18550	1
239	20250331	151000	538611545	18590	18530	18590	18530	3
240	20250331	150900	538555835	18530	18530	18530	18530	1
241	20250331	150800	538537305	18590	18590	18590	18590	1
242	20250331	150700	538518715	18590	18530	18590	18530	3
243	20250331	150600	538463065	18600	18600	18600	18600	0
244	20250331	150500	538463065	18600	18530	18600	18530	2
245	20250331	150400	538425935	18530	18520	18530	18520	79
246	20250331	150300	536962075	18600	18650	18650	18600	46
247	20250331	150200	536106375	18650	18530	18660	18520	1033
248	20250331	150100	516927065	18530	18530	18530	18530	1
249	20250331	150000	516908535	18530	18520	18530	18520	108
250	20250331	145900	514907335	18530	18530	18530	18530	0
251	20250331	145800	514907335	18530	18530	18540	18530	43
252	20250331	145700	514110535	18530	18530	18530	18530	1
253	20250331	145600	514092005	18540	18530	18540	18530	17
254	20250331	145500	513776935	18530	18530	18530	18530	45
255	20250331	145400	512943085	18540	18530	18540	18530	63
256	20250331	145300	511775075	18540	18540	18540	18540	2
257	20250331	145200	511737995	18530	18530	18530	18530	16
258	20250331	145100	511441515	18530	18550	18550	18530	107
259	20250331	145000	509457725	18540	18540	18550	18540	183
260	20250331	144900	506064895	18540	18570	18570	18540	449
261	20250331	144800	497737795	18570	18570	18570	18560	83
262	20250331	144700	496196495	18580	18580	18580	18580	58
263	20250331	144600	495118855	18590	18580	18590	18580	2
264	20250331	144500	495081685	18580	18580	18580	18580	11
265	20250331	144400	494877305	18590	18580	18590	18580	205
266	20250331	144300	491066655	18580	18590	18590	18580	2
267	20250331	144200	491029485	18590	18590	18590	18580	187
268	20250331	144100	487553165	18590	18590	18590	18590	1
269	20250331	144000	487534575	18580	18580	18580	18580	2
270	20250331	143900	487497415	18600	18600	18600	18590	181
271	20250331	143800	484131265	18610	18600	18610	18600	160
272	20250331	143700	481153675	18600	18610	18610	18600	2
273	20250331	143600	481116465	18610	18600	18610	18600	3
274	20250331	143500	481060645	18600	18610	18610	18600	2
275	20250331	143400	481023435	18610	18610	18610	18610	1
276	20250331	143300	481004825	18600	18600	18600	18600	1
277	20250331	143200	480986225	18600	18600	18600	18600	19
278	20250331	143100	480632825	18600	18600	18600	18600	24
279	20250331	143000	480186425	18600	18640	18640	18600	1218
280	20250331	142900	457515695	18660	18640	18660	18640	2
281	20250331	142800	457478395	18640	18660	18660	18640	2
282	20250331	142700	457441095	18660	18660	18660	18660	0
283	20250331	142600	457441095	18660	18660	18660	18660	30
284	20250331	142500	456881295	18660	18660	18660	18660	1
285	20250331	142400	456862635	18660	18660	18670	18660	458
286	20250331	142300	448312925	18660	18670	18670	18660	2
287	20250331	142200	448275595	18670	18660	18670	18660	2
288	20250331	142100	448238265	18660	18670	18670	18660	61
289	20250331	142000	447099995	18650	18650	18650	18650	2
290	20250331	141900	447062695	18650	18650	18650	18650	1
291	20250331	141800	447044045	18650	18650	18650	18650	53
292	20250331	141700	446055595	18650	18650	18650	18650	4
293	20250331	141600	445980995	18670	18670	18670	18670	1
294	20250331	141500	445962325	18670	18670	18670	18670	55
295	20250331	141400	444935475	18640	18680	18680	18640	39
296	20250331	141300	444208375	18680	18680	18680	18680	0
297	20250331	141200	444208375	18680	18680	18680	18680	1
298	20250331	141100	444189695	18680	18680	18680	18680	1
299	20250331	141000	444171015	18680	18680	18680	18680	2
300	20250331	140900	444133655	18680	18680	18680	18680	1
301	20250331	140800	444114975	18700	18700	18700	18700	0
302	20250331	140700	444114975	18700	18700	18700	18700	1
303	20250331	140600	444096275	18700	18700	18700	18700	1
304	20250331	140500	444077575	18700	18700	18700	18700	2
305	20250331	140400	444040175	18700	18700	18700	18700	1
306	20250331	140300	444021475	18700	18700	18700	18700	0
307	20250331	140200	444021475	18700	18700	18700	18700	1
308	20250331	140100	444002775	18710	18710	18710	18710	0
309	20250331	140000	444002775	18710	18710	18710	18710	1
310	20250331	135900	443984065	18710	18610	18710	18610	45
311	20250331	135800	443146315	18600	18670	18700	18600	387
312	20250331	135700	435934395	18740	18740	18740	18740	1
313	20250331	135600	435915655	18680	18680	18680	18680	30
314	20250331	135500	435355255	18740	18740	18740	18740	2
315	20250331	135400	435317775	18740	18740	18740	18740	0
316	20250331	135300	435317775	18740	18740	18740	18740	3
317	20250331	135200	435261555	18740	18670	18740	18670	204
318	20250331	135100	431452805	18740	18740	18740	18740	2
319	20250331	135000	431415325	18740	18740	18740	18740	1
320	20250331	134900	431396585	18700	18700	18700	18700	0
321	20250331	134800	431396585	18700	18700	18700	18700	159
322	20250331	134700	428423285	18670	18700	18700	18670	105
323	20250331	134600	426461345	18710	18710	18730	18710	55
324	20250331	134500	425431235	18730	18730	18730	18730	1
325	20250331	134400	425412505	18730	18740	18740	18730	4
326	20250331	134300	425337575	18740	18740	18740	18740	1
327	20250331	134200	425318835	18740	18740	18740	18740	0
328	20250331	134100	425318835	18740	18740	18740	18740	2
329	20250331	134000	425281355	18740	18740	18740	18740	0
330	20250331	133900	425281355	18740	18740	18740	18740	1
331	20250331	133800	425262615	18740	18740	18740	18670	102
332	20250331	133700	423353335	18750	18750	18750	18750	0
333	20250331	133600	423353335	18750	18750	18750	18750	2
334	20250331	133500	423315835	18750	18750	18750	18750	0
335	20250331	133400	423315835	18750	18750	18750	18750	1
336	20250331	133300	423297085	18750	18750	18750	18750	4
337	20250331	133200	423222085	18750	18750	18750	18750	419
338	20250331	133100	415365835	18750	18750	18750	18750	1
339	20250331	133000	415347085	18750	18750	18750	18750	0
340	20250331	132900	415347085	18750	18750	18750	18750	2
341	20250331	132800	415309585	18750	18750	18750	18750	0
342	20250331	132700	415309585	18750	18750	18750	18750	2
343	20250331	132600	415272085	18590	18590	18590	18590	60
344	20250331	132500	414156685	18750	18750	18750	18750	0
345	20250331	132400	414156685	18750	18630	18750	18630	310
346	20250331	132300	408376495	18630	18630	18630	18630	0
347	20250331	132200	408376495	18630	18630	18630	18630	2
348	20250331	132100	408339235	18580	18580	18580	18580	0
349	20250331	132000	408339235	18580	18630	18630	18570	85
350	20250331	131900	406760665	18630	18630	18630	18630	1
351	20250331	131800	406742035	18630	18630	18630	18630	0
352	20250331	131700	406742035	18630	18630	18630	18630	16
353	20250331	131600	406443955	18630	18630	18630	18630	17
354	20250331	131500	406127245	18630	18630	18630	18630	1
355	20250331	131400	406108615	18600	18600	18600	18600	0
356	20250331	131300	406108615	18600	18600	18600	18600	52
357	20250331	131200	405141415	18600	18600	18600	18600	316
358	20250331	131100	399263815	18600	18600	18600	18600	0
359	20250331	131000	399263815	18600	18600	18600	18600	31
360	20250331	130900	398687215	18600	18600	18600	18600	0
361	20250331	130800	398687215	18600	18600	18600	18600	1
362	20250331	130700	398668615	18600	18600	18600	18600	0
363	20250331	130600	398668615	18600	18600	18600	18600	0
364	20250331	130500	398668615	18600	18590	18600	18580	168
365	20250331	130400	395546125	18600	18600	18600	18600	0
366	20250331	130300	395546125	18600	18600	18600	18600	1
367	20250331	130200	395527525	18600	18600	18600	18600	0
368	20250331	130100	395527525	18600	18600	18600	18600	1
369	20250331	130000	395508925	18590	18590	18590	18590	1
370	20250331	125900	395490335	18600	18590	18600	18590	6
371	20250331	125800	395378755	18600	18600	18600	18600	2
372	20250331	125700	395341555	18600	18590	18600	18590	3
373	20250331	125600	395285765	18600	18590	18600	18580	92
374	20250331	125500	393576155	18590	18590	18590	18590	1
375	20250331	125400	393557565	18590	18600	18600	18590	134
376	20250331	125300	391066495	18590	18590	18590	18590	1
377	20250331	125200	391047905	18600	18600	18600	18600	1
378	20250331	125100	391029305	18600	18600	18600	18600	1
379	20250331	125000	391010705	18590	18610	18610	18590	13
380	20250331	124900	390768825	18610	18610	18610	18610	5
381	20250331	124800	390675775	18600	18610	18610	18600	5
382	20250331	124700	390582735	18610	18610	18610	18610	2
383	20250331	124600	390545515	18600	18600	18600	18600	1
384	20250331	124500	390526915	18610	18610	18610	18610	0
385	20250331	124400	390526915	18610	18590	18610	18580	200
386	20250331	124300	386808905	18600	18620	18620	18600	27
387	20250331	124200	386306465	18600	18630	18630	18600	2
388	20250331	124100	386269235	18590	18590	18590	18590	0
389	20250331	124000	386269235	18590	18580	18590	18580	5
390	20250331	123900	386176295	18630	18630	18630	18630	1
391	20250331	123800	386157665	18590	18580	18590	18580	109
392	20250331	123700	384131365	18630	18630	18630	18630	1
393	20250331	123600	384112735	18580	18580	18590	18580	281
394	20250331	123500	378889755	18590	18630	18630	18590	11
395	20250331	123400	378685225	18570	18570	18570	18570	0
396	20250331	123300	378685225	18570	18570	18570	18570	1
397	20250331	123200	378666655	18630	18630	18630	18630	1
398	20250331	123100	378648025	18560	18560	18560	18560	2
399	20250331	123000	378610905	18580	18630	18630	18570	183
400	20250331	122900	375210735	18550	18570	18570	18550	7
401	20250331	122800	375080765	18640	18630	18640	18630	503
402	20250331	122700	365709845	18570	18570	18620	18570	25
403	20250331	122600	365245545	18630	18620	18630	18620	37
404	20250331	122500	364556305	18630	18560	18630	18550	9
405	20250331	122400	364389145	18560	18560	18560	18560	2
406	20250331	122300	364352025	18630	18540	18630	18540	3
407	20250331	122200	364296225	18580	18580	18580	18580	0
408	20250331	122100	364296225	18580	18600	18630	18530	204
409	20250331	122000	360510765	18610	18610	18610	18610	1
410	20250331	121900	360492155	18590	18590	18590	18590	0
411	20250331	121800	360492155	18590	18620	18640	18590	214
412	20250331	121700	356509685	18580	18580	18580	18580	0
413	20250331	121600	356509685	18580	18610	18620	18580	44
414	20250331	121500	355691225	18600	18600	18600	18600	0
415	20250331	121400	355691225	18600	18620	18620	18600	2
416	20250331	121300	355654005	18600	18600	18600	18600	105
417	20250331	121200	353701005	18590	18610	18610	18590	105
418	20250331	121100	351747055	18610	18590	18610	18590	3
419	20250331	121000	351691265	18580	18580	18580	18580	1
420	20250331	120900	351672685	18610	18610	18610	18610	1
421	20250331	120800	351654075	18560	18610	18610	18560	57
422	20250331	120700	350595535	18560	18620	18620	18560	620
423	20250331	120600	339059725	18620	18620	18620	18610	12
424	20250331	120500	338836295	18620	18620	18620	18620	0
425	20250331	120400	338836295	18620	18610	18620	18610	5
426	20250331	120300	338743205	18620	18620	18620	18620	0
427	20250331	120200	338743205	18620	18620	18620	18620	5
428	20250331	120100	338650105	18610	18620	18620	18610	3
429	20250331	120000	338594265	18620	18620	18620	18620	4
430	20250331	115900	338519785	18620	18620	18620	18610	3
431	20250331	115800	338463935	18620	18630	18630	18620	6
432	20250331	115700	338352205	18610	18630	18630	18610	213
433	20250331	115600	334386525	18640	18650	18650	18640	5
434	20250331	115500	334293315	18630	18650	18650	18630	5
435	20250331	115400	334200095	18650	18640	18650	18640	4
436	20250331	115300	334125525	18640	18640	18640	18640	1
437	20250331	115200	334106885	18660	18640	18660	18640	2
438	20250331	115100	334069585	18650	18660	18660	18650	159
439	20250331	115000	331104195	18660	18660	18660	18660	1
440	20250331	114900	331085535	18660	18660	18660	18660	46
441	20250331	114800	330227175	18680	18690	18690	18680	88
442	20250331	114700	328583325	18690	18700	18700	18690	7
443	20250331	114600	328452455	18680	18770	18770	18680	54
444	20250331	114500	327442605	18710	18710	18770	18710	137
445	20250331	114400	324877595	18670	18710	18710	18670	4
446	20250331	114300	324802795	18670	18670	18670	18670	8
447	20250331	114200	324653435	18670	18670	18670	18660	5
448	20250331	114100	324560095	18670	18670	18670	18670	4
449	20250331	114000	324485415	18670	18670	18670	18660	12
450	20250331	113900	324261385	18670	18670	18670	18670	9
451	20250331	113800	324093355	18670	18670	18670	18650	4
452	20250331	113700	324018695	18670	18670	18670	18650	107
453	20250331	113600	322021085	18670	18670	18670	18650	100
454	20250331	113500	320155065	18670	18670	18670	18670	2
455	20250331	113400	320117725	18670	18670	18670	18630	5
456	20250331	113300	320024415	18630	18670	18670	18630	209
457	20250331	113200	316130505	18710	18670	18710	18670	4
458	20250331	113100	316055745	18710	18710	18710	18710	3
459	20250331	113000	315999615	18710	18710	18710	18670	32
460	20250331	112900	315402055	18630	18710	18710	18630	3
461	20250331	112800	315346005	18710	18630	18710	18620	93
462	20250331	112700	313613315	18630	18630	18630	18620	5
463	20250331	112600	313520175	18630	18630	18630	18630	5
464	20250331	112500	313427025	18630	18630	18630	18620	5
465	20250331	112400	313333885	18630	18630	18630	18630	6
466	20250331	112300	313222105	18620	18630	18630	18620	2
467	20250331	112200	313184855	18630	18620	18630	18620	28
468	20250331	112100	312663445	18620	18630	18630	18620	53
469	20250331	112000	311676065	18630	18630	18630	18630	5
470	20250331	111900	311582915	18640	18620	18640	18620	19
471	20250331	111800	311228775	18640	18640	18640	18640	4
472	20250331	111700	311154215	18670	18630	18670	18620	242
473	20250331	111600	306643685	18630	18630	18630	18630	22
474	20250331	111500	306233825	18630	18630	18630	18630	3
475	20250331	111400	306177935	18620	18630	18630	18620	3
476	20250331	111300	306122055	18630	18630	18630	18630	1
477	20250331	111200	306103425	18620	18630	18630	18620	2
478	20250331	111100	306066175	18630	18630	18630	18630	3
479	20250331	111000	306010285	18620	18620	18620	18620	35
480	20250331	110900	305358585	18630	18630	18630	18630	0
481	20250331	110800	305358585	18630	18610	18630	18610	166
482	20250331	110700	302266185	18610	18620	18620	18610	75
483	20250331	110600	300870425	18610	18630	18630	18610	79
484	20250331	110500	299399445	18620	18630	18630	18620	6
485	20250331	110400	299287685	18620	18620	18620	18620	23
486	20250331	110300	298859425	18620	18630	18630	18620	8
487	20250331	110200	298710425	18610	18610	18610	18610	0
488	20250331	110100	298710425	18610	18610	18610	18610	54
489	20250331	110000	297705485	18610	18640	18640	18610	490
490	20250331	105900	288581565	18640	18640	18640	18640	0
491	20250331	105800	288581565	18640	18640	18640	18640	10
492	20250331	105700	288395165	18630	18630	18630	18630	0
493	20250331	105600	288395165	18630	18630	18630	18630	3
494	20250331	105500	288339275	18660	18660	18660	18660	1
495	20250331	105400	288320615	18630	18630	18630	18630	4
496	20250331	105300	288246095	18630	18640	18640	18620	348
497	20250331	105200	281765275	18650	18660	18660	18650	4
498	20250331	105100	281690645	18640	18640	18640	18640	191
499	20250331	105000	278130405	18640	18650	18650	18640	49
500	20250331	104900	277216685	18650	18660	18660	18650	17
501	20250331	104800	276899625	18660	18700	18700	18660	11
502	20250331	104700	276694165	18700	18700	18700	18690	56
503	20250331	104600	275646985	18700	18700	18700	18700	6
504	20250331	104500	275534785	18700	18700	18700	18700	0
505	20250331	104400	275534785	18700	18700	18700	18700	3
506	20250331	104300	275478685	18690	18690	18690	18690	1
507	20250331	104200	275459995	18700	18700	18700	18700	4
508	20250331	104100	275385195	18700	18690	18700	18690	21
509	20250331	104000	274992505	18690	18690	18690	18690	5
510	20250331	103900	274899055	18690	18690	18690	18690	0
511	20250331	103800	274899055	18690	18690	18690	18690	0
512	20250331	103700	274899055	18690	18690	18690	18690	0
513	20250331	103600	274899055	18690	18690	18690	18690	14
514	20250331	103500	274637395	18700	18700	18700	18700	14
515	20250331	103400	274375595	18700	18700	18700	18700	1
516	20250331	103300	274356895	18670	18670	18670	18670	0
517	20250331	103200	274356895	18670	18670	18670	18670	0
518	20250331	103100	274356895	18670	18710	18710	18670	40
519	20250331	103000	273609485	18700	18730	18730	18700	82
520	20250331	102900	272075685	18750	18730	18750	18730	106
521	20250331	102800	270088205	18720	18720	18720	18720	0
522	20250331	102700	270088205	18720	18720	18720	18720	6
523	20250331	102600	269975885	18700	18700	18700	18700	0
524	20250331	102500	269975885	18700	18700	18700	18700	0
525	20250331	102400	269975885	18700	18700	18700	18700	141
526	20250331	102300	267339185	18670	18690	18690	18670	34
527	20250331	102200	266704305	18710	18660	18710	18660	101
528	20250331	102100	264817145	18670	18670	18670	18670	0
529	20250331	102000	264817145	18670	18700	18700	18670	8
530	20250331	101900	264667755	18700	18630	18710	18630	99
531	20250331	101800	262819665	18630	18640	18640	18630	106
532	20250331	101700	260844865	18640	18640	18640	18640	16
533	20250331	101600	260546625	18680	18610	18680	18610	73
534	20250331	101500	259186935	18610	18610	18610	18610	29
535	20250331	101400	258647245	18610	18640	18650	18610	34
536	20250331	101300	258013995	18650	18680	18680	18650	19
537	20250331	101200	257659465	18680	18680	18680	18680	5
538	20250331	101100	257566065	18680	18710	18710	18680	6
539	20250331	101000	257453955	18600	18670	18670	18600	226
540	20250331	100900	253248555	18620	18620	18620	18620	1
541	20250331	100800	253229935	18770	18640	18770	18610	93
542	20250331	100700	251497365	18630	18610	18670	18570	682
543	20250331	100600	238797095	18610	18610	18610	18610	8
544	20250331	100500	238648215	18560	18560	18560	18560	2
545	20250331	100400	238611095	18540	18540	18540	18540	29
546	20250331	100300	238073435	18550	18550	18550	18550	4
547	20250331	100200	237999235	18530	18530	18530	18530	29
548	20250331	100100	237461865	18530	18530	18530	18530	99
549	20250331	100000	235627395	18530	18520	18530	18520	101
550	20250331	095900	233755895	18520	18540	18540	18520	145
551	20250331	095800	231070415	18540	18550	18550	18540	63
552	20250331	095700	229901875	18520	18550	18550	18520	142
553	20250331	095600	227268635	18550	18550	18550	18550	0
554	20250331	095500	227268635	18550	18550	18550	18550	0
555	20250331	095400	227268635	18550	18550	18550	18550	56
556	20250331	095300	226229835	18550	18490	18550	18490	163
557	20250331	095200	223214275	18440	18440	18440	18440	0
558	20250331	095100	223214275	18440	18440	18440	18440	94
559	20250331	095000	221480915	18420	18430	18430	18420	17
560	20250331	094900	221167685	18490	18450	18490	18440	126
561	20250331	094800	218842915	18450	18450	18500	18440	282
562	20250331	094700	213642675	18480	18480	18480	18480	0
563	20250331	094600	213642675	18480	18440	18480	18430	39
564	20250331	094500	212923645	18430	18430	18430	18430	0
565	20250331	094400	212923645	18430	18480	18480	18430	19
566	20250331	094300	212573195	18480	18450	18480	18450	125
567	20250331	094200	210266885	18450	18450	18450	18410	186
568	20250331	094100	206839185	18450	18480	18480	18450	57
569	20250331	094000	205787475	18490	18410	18490	18410	43
570	20250331	093900	204995195	18410	18510	18510	18410	144
571	20250331	093800	202335325	18510	18480	18520	18410	549
572	20250331	093700	192200045	18450	18620	18620	18430	1026
573	20250331	093600	173224865	18850	18850	18850	18850	0
574	20250331	093500	173224865	18850	18420	18850	18370	1500
575	20250331	093400	145367205	18450	18450	18450	18450	3
576	20250331	093300	145311855	18450	18450	18450	18450	0
577	20250331	093200	145311855	18450	18380	18450	18370	59
578	20250331	093100	144227375	18450	18450	18460	18370	121
579	20250331	093000	141999755	18380	18390	18530	18380	90
580	20250331	092900	140345180	18380	18500	18510	18380	651
581	20250331	092800	128362310	18510	18530	18530	18440	22
582	20250331	092700	127954760	18500	18500	18500	18500	0
583	20250331	092600	127954760	18500	18500	18500	18500	252
584	20250331	092500	123292760	18510	18490	18510	18490	7
585	20250331	092400	123163310	18490	18490	18490	18490	200
586	20250331	092300	119465310	18490	18490	18490	18490	1
587	20250331	092200	119446820	18490	18420	18490	18410	85
588	20250331	092100	117880080	18430	18540	18540	18430	257
589	20250331	092000	113142170	18540	18540	18540	18540	1
590	20250331	091900	113123630	18500	18530	18530	18500	122
591	20250331	091800	110866140	18570	18570	18570	18570	0
592	20250331	091700	110866140	18570	18560	18570	18400	177
593	20250331	091600	107597890	18460	18600	18600	18430	885
594	20250331	091500	91239260	18510	18610	18610	18510	623
595	20250331	091400	79682610	18620	18570	18620	18570	9
596	20250331	091300	79515380	18560	18710	18710	18560	952
597	20250331	091200	61777960	18710	18770	18770	18710	120
598	20250331	091100	59530870	18760	18890	18900	18760	175
599	20250331	091000	56243420	18800	18800	18800	18800	10
600	20250331	090900	56055420	18790	18820	18900	18790	97
601	20250331	090800	54230930	18850	18820	18900	18820	105
602	20250331	090700	52254530	18810	18900	18900	18810	350
603	20250331	090600	45666210	18950	18950	18950	18950	0
604	20250331	090500	45666210	18950	18970	18970	18950	26
605	20250331	090400	45173030	18960	18990	19190	18860	699
606	20250331	090300	31927650	18980	18990	19230	18910	85
607	20250331	090200	30311290	18990	19020	19060	18990	333
608	20250331	090100	23982560	19360	19200	19370	19010	335
609	20250331	090000	17573220	19200	19230	19400	19200	915