KissMeData/434190/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	210500	398300	5850	5850	5850	5850	16
3	20250331	210400	398300	5850	5850	5850	5850	0
4	20250331	210300	398300	5850	5850	5850	5850	0
5	20250331	210200	398300	5850	5850	5850	5850	0
6	20250331	210100	398300	5850	5850	5850	5850	0
7	20250331	210000	398300	5850	5850	5850	5850	0
8	20250331	205900	398300	5850	5850	5850	5850	0
9	20250331	205800	398300	5850	5850	5850	5850	0
10	20250331	205700	398300	5850	5850	5850	5850	0
11	20250331	205600	398300	5850	5850	5850	5850	0
12	20250331	205500	398300	5850	5850	5850	5850	0
13	20250331	205400	398300	5850	5850	5850	5850	0
14	20250331	205300	398300	5850	5850	5850	5850	0
15	20250331	205200	398300	5850	5850	5850	5850	0
16	20250331	205100	398300	5850	5850	5850	5850	0
17	20250331	205000	398300	5850	5850	5850	5850	0
18	20250331	204900	398300	5850	5850	5850	5850	0
19	20250331	204800	398300	5850	5850	5850	5850	0
20	20250331	204700	398300	5850	5850	5850	5850	0
21	20250331	204600	398300	5850	5850	5850	5850	0
22	20250331	204500	398300	5850	5850	5850	5850	0
23	20250331	204400	398300	5850	5850	5850	5850	0
24	20250331	204300	398300	5850	5850	5850	5850	0
25	20250331	204200	398300	5850	5850	5850	5850	0
26	20250331	204100	398300	5850	5850	5850	5850	0
27	20250331	204000	398300	5850	5850	5850	5850	0
28	20250331	203900	398300	5850	5850	5850	5850	0
29	20250331	203800	398300	5850	5850	5850	5850	0
30	20250331	203700	398300	5850	5850	5850	5850	0
31	20250331	203600	398300	5850	5850	5850	5850	0
32	20250331	203500	398300	5850	5850	5850	5850	16
33	20250331	203400	398300	5850	5850	5850	5850	0
34	20250331	203300	398300	5850	5850	5850	5850	0
35	20250331	203200	398300	5850	5850	5850	5850	0
36	20250331	203100	398300	5850	5850	5850	5850	0
37	20250331	203000	398300	5850	5850	5850	5850	0
38	20250331	202900	398300	5850	5850	5850	5850	0
39	20250331	202800	398300	5850	5850	5850	5850	0
40	20250331	202700	398300	5850	5850	5850	5850	0
41	20250331	202600	398300	5850	5850	5850	5850	0
42	20250331	202500	398300	5850	5850	5850	5850	0
43	20250331	202400	398300	5850	5850	5850	5850	0
44	20250331	202300	398300	5850	5850	5850	5850	0
45	20250331	202200	398300	5850	5850	5850	5850	0
46	20250331	202100	398300	5850	5850	5850	5850	0
47	20250331	202000	398300	5850	5850	5850	5850	0
48	20250331	201900	398300	5850	5850	5850	5850	0
49	20250331	201800	398300	5850	5850	5850	5850	0
50	20250331	201700	398300	5850	5850	5850	5850	0
51	20250331	201600	398300	5850	5850	5850	5850	0
52	20250331	201500	398300	5850	5850	5850	5850	0
53	20250331	201400	398300	5850	5850	5850	5850	0
54	20250331	201300	398300	5850	5850	5850	5850	0
55	20250331	201200	398300	5850	5850	5850	5850	0
56	20250331	201100	398300	5850	5850	5850	5850	0
57	20250331	201000	398300	5850	5850	5850	5850	0
58	20250331	200900	398300	5850	5850	5850	5850	0
59	20250331	200800	398300	5850	5850	5850	5850	0
60	20250331	200700	398300	5850	5850	5850	5850	0
61	20250331	200600	398300	5850	5850	5850	5850	0
62	20250331	200500	398300	5850	5850	5850	5850	16
63	20250331	200400	398300	5850	5850	5850	5850	0
64	20250331	200300	398300	5850	5850	5850	5850	0
65	20250331	200200	398300	5850	5850	5850	5850	0
66	20250331	200100	398300	5850	5850	5850	5850	0
67	20250331	200000	398300	5850	5850	5850	5850	0
68	20250331	195900	398300	5850	5850	5850	5850	0
69	20250331	195800	398300	5850	5850	5850	5850	0
70	20250331	195700	398300	5850	5850	5850	5850	0
71	20250331	195600	398300	5850	5850	5850	5850	0
72	20250331	195500	398300	5850	5850	5850	5850	0
73	20250331	195400	398300	5850	5850	5850	5850	0
74	20250331	195300	398300	5850	5850	5850	5850	0
75	20250331	195200	398300	5850	5850	5850	5850	0
76	20250331	195100	398300	5850	5850	5850	5850	0
77	20250331	195000	398300	5850	5850	5850	5850	0
78	20250331	194900	398300	5850	5850	5850	5850	0
79	20250331	194800	398300	5850	5850	5850	5850	0
80	20250331	194700	398300	5850	5850	5850	5850	0
81	20250331	194600	398300	5850	5850	5850	5850	0
82	20250331	194500	398300	5850	5850	5850	5850	0
83	20250331	194400	398300	5850	5850	5850	5850	0
84	20250331	194300	398300	5850	5850	5850	5850	0
85	20250331	194200	398300	5850	5850	5850	5850	0
86	20250331	194100	398300	5850	5850	5850	5850	0
87	20250331	194000	398300	5850	5850	5850	5850	0
88	20250331	193900	398300	5850	5850	5850	5850	0
89	20250331	193800	398300	5850	5850	5850	5850	0
90	20250331	193700	398300	5850	5850	5850	5850	0
91	20250331	193600	398300	5850	5850	5850	5850	0
92	20250331	193500	398300	5850	5850	5850	5850	16
93	20250331	193400	398300	5850	5850	5850	5850	0
94	20250331	193300	398300	5850	5850	5850	5850	0
95	20250331	193200	398300	5850	5850	5850	5850	0
96	20250331	193100	398300	5850	5850	5850	5850	0
97	20250331	193000	398300	5850	5850	5850	5850	0
98	20250331	192900	398300	5850	5850	5850	5850	0
99	20250331	192800	398300	5850	5850	5850	5850	0
100	20250331	192700	398300	5850	5850	5850	5850	0
101	20250331	192600	398300	5850	5850	5850	5850	0
102	20250331	192500	398300	5850	5850	5850	5850	0
103	20250331	192400	398300	5850	5850	5850	5850	0
104	20250331	192300	398300	5850	5850	5850	5850	0
105	20250331	192200	398300	5850	5850	5850	5850	0
106	20250331	192100	398300	5850	5850	5850	5850	0
107	20250331	192000	398300	5850	5850	5850	5850	0
108	20250331	191900	398300	5850	5850	5850	5850	0
109	20250331	191800	398300	5850	5850	5850	5850	0
110	20250331	191700	398300	5850	5850	5850	5850	0
111	20250331	191600	398300	5850	5850	5850	5850	0
112	20250331	191500	398300	5850	5850	5850	5850	0
113	20250331	191400	398300	5850	5850	5850	5850	0
114	20250331	191300	398300	5850	5850	5850	5850	0
115	20250331	191200	398300	5850	5850	5850	5850	0
116	20250331	191100	398300	5850	5850	5850	5850	0
117	20250331	191000	398300	5850	5850	5850	5850	0
118	20250331	190900	398300	5850	5850	5850	5850	0
119	20250331	190800	398300	5850	5850	5850	5850	0
120	20250331	190700	398300	5850	5850	5850	5850	0
121	20250331	190600	398300	5850	5850	5850	5850	0
122	20250331	190500	398300	5850	5850	5850	5850	16
123	20250331	190400	398300	5850	5850	5850	5850	0
124	20250331	190300	398300	5850	5850	5850	5850	0
125	20250331	190200	398300	5850	5850	5850	5850	0
126	20250331	190100	398300	5850	5850	5850	5850	0
127	20250331	190000	398300	5850	5850	5850	5850	0
128	20250331	185900	398300	5850	5850	5850	5850	0
129	20250331	185800	398300	5850	5850	5850	5850	0
130	20250331	185700	398300	5850	5850	5850	5850	0
131	20250331	185600	398300	5850	5850	5850	5850	0
132	20250331	185500	398300	5850	5850	5850	5850	0
133	20250331	185400	398300	5850	5850	5850	5850	0
134	20250331	185300	398300	5850	5850	5850	5850	0
135	20250331	185200	398300	5850	5850	5850	5850	0
136	20250331	185100	398300	5850	5850	5850	5850	0
137	20250331	185000	398300	5850	5850	5850	5850	0
138	20250331	184900	398300	5850	5850	5850	5850	0
139	20250331	184800	398300	5850	5850	5850	5850	0
140	20250331	184700	398300	5850	5850	5850	5850	0
141	20250331	184600	398300	5850	5850	5850	5850	0
142	20250331	184500	398300	5850	5850	5850	5850	0
143	20250331	184400	398300	5850	5850	5850	5850	0
144	20250331	184300	398300	5850	5850	5850	5850	0
145	20250331	184200	398300	5850	5850	5850	5850	0
146	20250331	184100	398300	5850	5850	5850	5850	0
147	20250331	184000	398300	5850	5850	5850	5850	0
148	20250331	183900	398300	5850	5850	5850	5850	0
149	20250331	183800	398300	5850	5850	5850	5850	0
150	20250331	183700	398300	5850	5850	5850	5850	0
151	20250331	183600	398300	5850	5850	5850	5850	0
152	20250331	183500	398300	5850	5850	5850	5850	16
153	20250331	183400	398300	5850	5850	5850	5850	0
154	20250331	183300	398300	5850	5850	5850	5850	0
155	20250331	183200	398300	5850	5850	5850	5850	0
156	20250331	183100	398300	5850	5850	5850	5850	0
157	20250331	183000	398300	5850	5850	5850	5850	0
158	20250331	182900	398300	5850	5850	5850	5850	0
159	20250331	182800	398300	5850	5850	5850	5850	0
160	20250331	182700	398300	5850	5850	5850	5850	0
161	20250331	182600	398300	5850	5850	5850	5850	0
162	20250331	182500	398300	5850	5850	5850	5850	0
163	20250331	182400	398300	5850	5850	5850	5850	0
164	20250331	182300	398300	5850	5850	5850	5850	0
165	20250331	182200	398300	5850	5850	5850	5850	0
166	20250331	182100	398300	5850	5850	5850	5850	0
167	20250331	182000	398300	5850	5850	5850	5850	0
168	20250331	181900	398300	5850	5850	5850	5850	0
169	20250331	181800	398300	5850	5850	5850	5850	0
170	20250331	181700	398300	5850	5850	5850	5850	0
171	20250331	181600	398300	5850	5850	5850	5850	0
172	20250331	181500	398300	5850	5850	5850	5850	0
173	20250331	181400	398300	5850	5850	5850	5850	0
174	20250331	181300	398300	5850	5850	5850	5850	0
175	20250331	181200	398300	5850	5850	5850	5850	0
176	20250331	181100	398300	5850	5850	5850	5850	0
177	20250331	181000	398300	5850	5850	5850	5850	0
178	20250331	180900	398300	5850	5850	5850	5850	0
179	20250331	180800	398300	5850	5850	5850	5850	0
180	20250331	180700	398300	5850	5850	5850	5850	0
181	20250331	180600	398300	5850	5850	5850	5850	0
182	20250331	180500	398300	5850	5850	5850	5850	16
183	20250331	180400	398300	5850	5850	5850	5850	0
184	20250331	180300	398300	5850	5850	5850	5850	0
185	20250331	180200	398300	5850	5850	5850	5850	0
186	20250331	180100	398300	5850	5850	5850	5850	0
187	20250331	180000	398300	5850	5850	5850	5850	0
188	20250331	175900	398300	5850	5850	5850	5850	0
189	20250331	175800	398300	5850	5850	5850	5850	0
190	20250331	175700	398300	5850	5850	5850	5850	0
191	20250331	175600	398300	5850	5850	5850	5850	0
192	20250331	175500	398300	5850	5850	5850	5850	0
193	20250331	175400	398300	5850	5850	5850	5850	0
194	20250331	175300	398300	5850	5850	5850	5850	0
195	20250331	175200	398300	5850	5850	5850	5850	0
196	20250331	175100	398300	5850	5850	5850	5850	0
197	20250331	175000	398300	5850	5850	5850	5850	0
198	20250331	174900	398300	5850	5850	5850	5850	0
199	20250331	174800	398300	5850	5850	5850	5850	0
200	20250331	174700	398300	5850	5850	5850	5850	0
201	20250331	174600	398300	5850	5850	5850	5850	0
202	20250331	174500	398300	5850	5850	5850	5850	0
203	20250331	174400	398300	5850	5850	5850	5850	0
204	20250331	174300	398300	5850	5850	5850	5850	0
205	20250331	174200	398300	5850	5850	5850	5850	0
206	20250331	174100	398300	5850	5850	5850	5850	0
207	20250331	174000	398300	5850	5850	5850	5850	0
208	20250331	173900	398300	5850	5850	5850	5850	0
209	20250331	173800	398300	5850	5850	5850	5850	0
210	20250331	173700	398300	5850	5850	5850	5850	0
211	20250331	173600	398300	5850	5850	5850	5850	0
212	20250331	173500	398300	5850	5850	5850	5850	16
213	20250331	173400	398300	5850	5850	5850	5850	0
214	20250331	173300	398300	5850	5850	5850	5850	0
215	20250331	173200	398300	5850	5850	5850	5850	0
216	20250331	173100	398300	5850	5850	5850	5850	0
217	20250331	173000	398300	5850	5850	5850	5850	0
218	20250331	172900	398300	5850	5850	5850	5850	0
219	20250331	172800	398300	5850	5850	5850	5850	0
220	20250331	172700	398300	5850	5850	5850	5850	0
221	20250331	172600	398300	5850	5850	5850	5850	0
222	20250331	172500	398300	5850	5850	5850	5850	0
223	20250331	172400	398300	5850	5850	5850	5850	0
224	20250331	172300	398300	5850	5850	5850	5850	0
225	20250331	172200	398300	5850	5850	5850	5850	0
226	20250331	172100	398300	5850	5850	5850	5850	0
227	20250331	172000	398300	5850	5850	5850	5850	0
228	20250331	171900	398300	5850	5850	5850	5850	0
229	20250331	171800	398300	5850	5850	5850	5850	0
230	20250331	171700	398300	5850	5850	5850	5850	0
231	20250331	171600	398300	5850	5850	5850	5850	0
232	20250331	171500	398300	5850	5850	5850	5850	0
233	20250331	171400	398300	5850	5850	5850	5850	0
234	20250331	171300	398300	5850	5850	5850	5850	0
235	20250331	171200	398300	5850	5850	5850	5850	0
236	20250331	171100	398300	5850	5850	5850	5850	0
237	20250331	171000	398300	5850	5850	5850	5850	0
238	20250331	170900	398300	5850	5850	5850	5850	0
239	20250331	170800	398300	5850	5850	5850	5850	0
240	20250331	170700	398300	5850	5850	5850	5850	0
241	20250331	170600	398300	5850	5850	5850	5850	0
242	20250331	170500	398300	5850	5850	5850	5850	16
243	20250331	170400	398300	5850	5850	5850	5850	0
244	20250331	170300	398300	5850	5850	5850	5850	0
245	20250331	170200	398300	5850	5850	5850	5850	0
246	20250331	170100	398300	5850	5850	5850	5850	0
247	20250331	170000	398300	5850	5850	5850	5850	0
248	20250331	165900	398300	5850	5850	5850	5850	0
249	20250331	165800	398300	5850	5850	5850	5850	0
250	20250331	165700	398300	5850	5850	5850	5850	0
251	20250331	165600	398300	5850	5850	5850	5850	0
252	20250331	165500	398300	5850	5850	5850	5850	0
253	20250331	165400	398300	5850	5850	5850	5850	0
254	20250331	165300	398300	5850	5850	5850	5850	0
255	20250331	165200	398300	5850	5850	5850	5850	0
256	20250331	165100	398300	5850	5850	5850	5850	0
257	20250331	165000	398300	5850	5850	5850	5850	0
258	20250331	164900	398300	5850	5850	5850	5850	0
259	20250331	164800	398300	5850	5850	5850	5850	0
260	20250331	164700	398300	5850	5850	5850	5850	0
261	20250331	164600	398300	5850	5850	5850	5850	0
262	20250331	164500	398300	5850	5850	5850	5850	0
263	20250331	164400	398300	5850	5850	5850	5850	0
264	20250331	164300	398300	5850	5850	5850	5850	0
265	20250331	164200	398300	5850	5850	5850	5850	0
266	20250331	164100	398300	5850	5850	5850	5850	0
267	20250331	164000	398300	5850	5850	5850	5850	0
268	20250331	163900	398300	5850	5850	5850	5850	0
269	20250331	163800	398300	5850	5850	5850	5850	0
270	20250331	163700	398300	5850	5850	5850	5850	0
271	20250331	163600	398300	5850	5850	5850	5850	0
272	20250331	163500	398300	5850	5850	5850	5850	16
273	20250331	163400	398300	5850	5850	5850	5850	0
274	20250331	163300	398300	5850	5850	5850	5850	0
275	20250331	163200	398300	5850	5850	5850	5850	0
276	20250331	163100	398300	5850	5850	5850	5850	0
277	20250331	163000	398300	5850	5850	5850	5850	0
278	20250331	162900	398300	5850	5850	5850	5850	0
279	20250331	162800	398300	5850	5850	5850	5850	0
280	20250331	162700	398300	5850	5850	5850	5850	0
281	20250331	162600	398300	5850	5850	5850	5850	0
282	20250331	162500	398300	5850	5850	5850	5850	0
283	20250331	162400	398300	5850	5850	5850	5850	0
284	20250331	162300	398300	5850	5850	5850	5850	0
285	20250331	162200	398300	5850	5850	5850	5850	0
286	20250331	162100	398300	5850	5850	5850	5850	0
287	20250331	162000	398300	5850	5850	5850	5850	0
288	20250331	161900	398300	5850	5850	5850	5850	0
289	20250331	161800	398300	5850	5850	5850	5850	0
290	20250331	161700	398300	5850	5850	5850	5850	0
291	20250331	161600	398300	5850	5850	5850	5850	0
292	20250331	161500	398300	5850	5850	5850	5850	0
293	20250331	161400	398300	5850	5850	5850	5850	0
294	20250331	161300	398300	5850	5850	5850	5850	0
295	20250331	161200	398300	5850	5850	5850	5850	0
296	20250331	161100	398300	5850	5850	5850	5850	0
297	20250331	161000	398300	5850	5850	5850	5850	0
298	20250331	160900	398300	5850	5850	5850	5850	0
299	20250331	160800	398300	5850	5850	5850	5850	0
300	20250331	160700	398300	5850	5850	5850	5850	0
301	20250331	160600	398300	5850	5850	5850	5850	0
302	20250331	160500	398300	5850	5850	5850	5850	16
303	20250331	160400	398300	5850	5850	5850	5850	0
304	20250331	160300	398300	5850	5850	5850	5850	0
305	20250331	160200	398300	5850	5850	5850	5850	0
306	20250331	160100	398300	5850	5850	5850	5850	0
307	20250331	160000	398300	5850	5850	5850	5850	0
308	20250331	155900	398300	5850	5850	5850	5850	0
309	20250331	155800	398300	5850	5850	5850	5850	0
310	20250331	155700	398300	5850	5850	5850	5850	0
311	20250331	155600	398300	5850	5850	5850	5850	0
312	20250331	155500	398300	5850	5850	5850	5850	0
313	20250331	155400	398300	5850	5850	5850	5850	0
314	20250331	155300	398300	5850	5850	5850	5850	0
315	20250331	155200	398300	5850	5850	5850	5850	0
316	20250331	155100	398300	5850	5850	5850	5850	0
317	20250331	155000	398300	5850	5850	5850	5850	0
318	20250331	154900	398300	5850	5850	5850	5850	0
319	20250331	154800	398300	5850	5850	5850	5850	0
320	20250331	154700	398300	5850	5850	5850	5850	0
321	20250331	154600	398300	5850	5850	5850	5850	0
322	20250331	154500	398300	5850	5850	5850	5850	0
323	20250331	154400	398300	5850	5850	5850	5850	0
324	20250331	154300	398300	5850	5850	5850	5850	0
325	20250331	154200	398300	5850	5850	5850	5850	0
326	20250331	154100	398300	5850	5850	5850	5850	0
327	20250331	154000	398300	5850	5850	5850	5850	0
328	20250331	153900	398300	5850	5850	5850	5850	0
329	20250331	153800	398300	5850	5850	5850	5850	0
330	20250331	153700	398300	5850	5850	5850	5850	0
331	20250331	153600	398300	5850	5850	5850	5850	0
332	20250331	153500	398300	5850	5850	5850	5850	16
333	20250331	153400	398300	5850	5850	5850	5850	0
334	20250331	153300	398300	5850	5850	5850	5850	0
335	20250331	153200	398300	5850	5850	5850	5850	0
336	20250331	153100	398300	5850	5850	5850	5850	0
337	20250331	153000	398300	5850	5850	5850	5850	16
338	20250331	152900	304700	5980	5980	5980	5980	0
339	20250331	152800	304700	5980	5980	5980	5980	0
340	20250331	152700	304700	5980	5980	5980	5980	0
341	20250331	152600	304700	5980	5980	5980	5980	0
342	20250331	152500	304700	5980	5980	5980	5980	0
343	20250331	152400	304700	5980	5980	5980	5980	0
344	20250331	152300	304700	5980	5980	5980	5980	0
345	20250331	152200	304700	5980	5980	5980	5980	0
346	20250331	152100	304700	5980	5980	5980	5980	0
347	20250331	152000	304700	5980	5980	5980	5980	0
348	20250331	151900	304700	5980	5860	5980	5860	13
349	20250331	151800	227780	5850	5850	5850	5850	0
350	20250331	151700	227780	5850	5850	5850	5850	0
351	20250331	151600	227780	5850	5850	5850	5850	0
352	20250331	151500	227780	5850	5850	5850	5850	0
353	20250331	151400	227780	5850	5850	5850	5850	0
354	20250331	151300	227780	5850	5850	5850	5850	0
355	20250331	151200	227780	5850	5850	5850	5850	0
356	20250331	151100	227780	5850	5850	5850	5850	0
357	20250331	151000	227780	5850	5850	5850	5850	0
358	20250331	150900	227780	5850	5850	5850	5850	0
359	20250331	150800	227780	5850	5850	5850	5850	0
360	20250331	150700	227780	5850	5850	5850	5850	0
361	20250331	150600	227780	5850	5850	5850	5850	0
362	20250331	150500	227780	5850	5850	5850	5850	0
363	20250331	150400	227780	5850	5850	5850	5850	0
364	20250331	150300	227780	5850	5850	5850	5850	0
365	20250331	150200	227780	5850	5850	5850	5850	0
366	20250331	150100	227780	5850	5850	5850	5850	0
367	20250331	150000	227780	5850	5850	5850	5850	0
368	20250331	145900	227780	5850	5850	5850	5850	1
369	20250331	145800	221930	5750	5750	5750	5750	0
370	20250331	145700	221930	5750	5750	5750	5750	0
371	20250331	145600	221930	5750	5750	5750	5750	0
372	20250331	145500	221930	5750	5750	5750	5750	0
373	20250331	145400	221930	5750	5750	5750	5750	1
374	20250331	145300	216180	5750	5750	5750	5750	0
375	20250331	145200	216180	5750	5750	5750	5750	0
376	20250331	145100	216180	5750	5750	5750	5750	0
377	20250331	145000	216180	5750	5750	5750	5750	0
378	20250331	144900	216180	5750	5750	5750	5750	1
379	20250331	144800	210430	5920	5920	5920	5920	0
380	20250331	144700	210430	5920	5920	5920	5920	0
381	20250331	144600	210430	5920	5920	5920	5920	0
382	20250331	144500	210430	5920	5920	5920	5920	0
383	20250331	144400	210430	5920	5920	5920	5920	0
384	20250331	144300	210430	5920	5920	5920	5920	0
385	20250331	144200	210430	5920	5920	5920	5920	0
386	20250331	144100	210430	5920	5920	5920	5920	0
387	20250331	144000	210430	5920	5920	5920	5920	0
388	20250331	143900	210430	5920	5920	5920	5920	1
389	20250331	143800	204510	5910	5910	5910	5910	0
390	20250331	143700	204510	5910	5910	5910	5910	0
391	20250331	143600	204510	5910	5910	5910	5910	0
392	20250331	143500	204510	5910	5900	5910	5900	10
393	20250331	143400	145500	5900	5900	5900	5900	0
394	20250331	143300	145500	5900	5900	5900	5900	1
395	20250331	143200	139600	5890	5890	5890	5890	1
396	20250331	143100	133710	5700	5700	5700	5700	0
397	20250331	143000	133710	5700	5700	5700	5700	0
398	20250331	142900	133710	5700	5700	5700	5700	0
399	20250331	142800	133710	5700	5700	5700	5700	0
400	20250331	142700	133710	5700	5700	5700	5700	0
401	20250331	142600	133710	5700	5700	5700	5700	0
402	20250331	142500	133710	5700	5700	5700	5700	0
403	20250331	142400	133710	5700	5700	5700	5700	0
404	20250331	142300	133710	5700	5700	5700	5700	0
405	20250331	142200	133710	5700	5700	5700	5700	0
406	20250331	142100	133710	5700	5700	5700	5700	0
407	20250331	142000	133710	5700	5700	5700	5700	0
408	20250331	141900	133710	5700	5700	5700	5700	1
409	20250331	141800	128010	5900	5900	5900	5900	0
410	20250331	141700	128010	5900	5900	5900	5900	0
411	20250331	141600	128010	5900	5900	5900	5900	0
412	20250331	141500	128010	5900	5900	5900	5900	0
413	20250331	141400	128010	5900	5900	5900	5900	0
414	20250331	141300	128010	5900	5900	5900	5900	0
415	20250331	141200	128010	5900	5900	5900	5900	0
416	20250331	141100	128010	5900	5900	5900	5900	0
417	20250331	141000	128010	5900	5900	5900	5900	0
418	20250331	140900	128010	5900	5900	5900	5900	0
419	20250331	140800	128010	5900	5900	5900	5900	0
420	20250331	140700	128010	5900	5900	5900	5900	0
421	20250331	140600	128010	5900	5900	5900	5900	0
422	20250331	140500	128010	5900	5900	5900	5900	0
423	20250331	140400	128010	5900	5900	5900	5900	0
424	20250331	140300	128010	5900	5900	5900	5900	0
425	20250331	140200	128010	5900	5900	5900	5900	0
426	20250331	140100	128010	5900	5900	5900	5900	0
427	20250331	140000	128010	5900	5900	5900	5900	0
428	20250331	135900	128010	5900	5900	5900	5900	0
429	20250331	135800	128010	5900	5900	5900	5900	0
430	20250331	135700	128010	5900	5900	5900	5900	0
431	20250331	135600	128010	5900	5890	5900	5890	2
432	20250331	135500	116220	5870	5870	5870	5870	0
433	20250331	135400	116220	5870	5870	5870	5870	0
434	20250331	135300	116220	5870	5870	5870	5870	0
435	20250331	135200	116220	5870	5870	5870	5870	0
436	20250331	135100	116220	5870	5870	5870	5870	0
437	20250331	135000	116220	5870	5870	5870	5870	0
438	20250331	134900	116220	5870	5870	5870	5870	1
439	20250331	134800	110350	5860	5860	5860	5860	0
440	20250331	134700	110350	5860	5860	5860	5860	0
441	20250331	134600	110350	5860	5860	5860	5860	0
442	20250331	134500	110350	5860	5860	5860	5860	0
443	20250331	134400	110350	5860	5860	5860	5860	0
444	20250331	134300	110350	5860	5860	5860	5860	0
445	20250331	134200	110350	5860	5860	5860	5860	1
446	20250331	134100	104490	5850	5850	5850	5850	1
447	20250331	134000	98640	5600	5600	5600	5600	0
448	20250331	133900	98640	5600	5600	5600	5600	0
449	20250331	133800	98640	5600	5600	5600	5600	0
450	20250331	133700	98640	5600	5600	5600	5600	0
451	20250331	133600	98640	5600	5600	5600	5600	0
452	20250331	133500	98640	5600	5600	5600	5600	0
453	20250331	133400	98640	5600	5600	5600	5600	0
454	20250331	133300	98640	5600	5600	5600	5600	0
455	20250331	133200	98640	5600	5600	5600	5600	0
456	20250331	133100	98640	5600	5600	5600	5600	0
457	20250331	133000	98640	5600	5600	5600	5600	0
458	20250331	132900	98640	5600	5600	5600	5600	0
459	20250331	132800	98640	5600	5600	5600	5600	0
460	20250331	132700	98640	5600	5600	5600	5600	0
461	20250331	132600	98640	5600	5600	5600	5600	0
462	20250331	132500	98640	5600	5600	5600	5600	0
463	20250331	132400	98640	5600	5600	5600	5600	0
464	20250331	132300	98640	5600	5600	5600	5600	0
465	20250331	132200	98640	5600	5600	5600	5600	0
466	20250331	132100	98640	5600	5600	5600	5600	0
467	20250331	132000	98640	5600	5600	5600	5600	0
468	20250331	131900	98640	5600	5600	5600	5600	0
469	20250331	131800	98640	5600	5600	5600	5600	0
470	20250331	131700	98640	5600	5600	5600	5600	0
471	20250331	131600	98640	5600	5600	5600	5600	0
472	20250331	131500	98640	5600	5600	5600	5600	0
473	20250331	131400	98640	5600	5600	5600	5600	0
474	20250331	131300	98640	5600	5600	5600	5600	0
475	20250331	131200	98640	5600	5600	5600	5600	0
476	20250331	131100	98640	5600	5600	5600	5600	0
477	20250331	131000	98640	5600	5600	5600	5600	0
478	20250331	130900	98640	5600	5600	5600	5600	0
479	20250331	130800	98640	5600	5600	5600	5600	0
480	20250331	130700	98640	5600	5600	5600	5600	0
481	20250331	130600	98640	5600	5600	5600	5600	0
482	20250331	130500	98640	5600	5600	5600	5600	0
483	20250331	130400	98640	5600	5600	5600	5600	0
484	20250331	130300	98640	5600	5600	5600	5600	0
485	20250331	130200	98640	5600	5600	5600	5600	0
486	20250331	130100	98640	5600	5600	5600	5600	0
487	20250331	130000	98640	5600	5600	5600	5600	0
488	20250331	125900	98640	5600	5600	5600	5600	0
489	20250331	125800	98640	5600	5600	5600	5600	0
490	20250331	125700	98640	5600	5600	5600	5600	0
491	20250331	125600	98640	5600	5600	5600	5600	0
492	20250331	125500	98640	5600	5600	5600	5600	0
493	20250331	125400	98640	5600	5600	5600	5600	0
494	20250331	125300	98640	5600	5600	5600	5600	0
495	20250331	125200	98640	5600	5600	5600	5600	0
496	20250331	125100	98640	5600	5600	5600	5600	0
497	20250331	125000	98640	5600	5600	5600	5600	0
498	20250331	124900	98640	5600	5600	5600	5600	0
499	20250331	124800	98640	5600	5600	5600	5600	0
500	20250331	124700	98640	5600	5600	5600	5600	0
501	20250331	124600	98640	5600	5600	5600	5600	0
502	20250331	124500	98640	5600	5600	5600	5600	0
503	20250331	124400	98640	5600	5600	5600	5600	0
504	20250331	124300	98640	5600	5600	5600	5600	0
505	20250331	124200	98640	5600	5600	5600	5600	0
506	20250331	124100	98640	5600	5600	5600	5600	0
507	20250331	124000	98640	5600	5600	5600	5600	0
508	20250331	123900	98640	5600	5600	5600	5600	0
509	20250331	123800	98640	5600	5600	5600	5600	0
510	20250331	123700	98640	5600	5600	5600	5600	0
511	20250331	123600	98640	5600	5600	5600	5600	0
512	20250331	123500	98640	5600	5600	5600	5600	0
513	20250331	123400	98640	5600	5600	5600	5600	0
514	20250331	123300	98640	5600	5600	5600	5600	0
515	20250331	123200	98640	5600	5600	5600	5600	0
516	20250331	123100	98640	5600	5600	5600	5600	0
517	20250331	123000	98640	5600	5600	5600	5600	0
518	20250331	122900	98640	5600	5600	5600	5600	0
519	20250331	122800	98640	5600	5600	5600	5600	0
520	20250331	122700	98640	5600	5600	5600	5600	0
521	20250331	122600	98640	5600	5600	5600	5600	0
522	20250331	122500	98640	5600	5600	5600	5600	0
523	20250331	122400	98640	5600	5600	5600	5600	0
524	20250331	122300	98640	5600	5600	5600	5600	0
525	20250331	122200	98640	5600	5600	5600	5600	0
526	20250331	122100	98640	5600	5600	5600	5600	0
527	20250331	122000	98640	5600	5600	5600	5600	0
528	20250331	121900	98640	5600	5600	5600	5600	0
529	20250331	121800	98640	5600	5600	5600	5600	0
530	20250331	121700	98640	5600	5600	5600	5600	0
531	20250331	121600	98640	5600	5600	5600	5600	0
532	20250331	121500	98640	5600	5600	5600	5600	0
533	20250331	121400	98640	5600	5600	5600	5600	0
534	20250331	121300	98640	5600	5600	5600	5600	0
535	20250331	121200	98640	5600	5600	5600	5600	0
536	20250331	121100	98640	5600	5600	5600	5600	0
537	20250331	121000	98640	5600	5600	5600	5600	0
538	20250331	120900	98640	5600	5600	5600	5600	0
539	20250331	120800	98640	5600	5600	5600	5600	0
540	20250331	120700	98640	5600	5600	5600	5600	0
541	20250331	120600	98640	5600	5600	5600	5600	0
542	20250331	120500	98640	5600	5600	5600	5600	0
543	20250331	120400	98640	5600	5600	5600	5600	0
544	20250331	120300	98640	5600	5600	5600	5600	0
545	20250331	120200	98640	5600	5600	5600	5600	0
546	20250331	120100	98640	5600	5600	5600	5600	0
547	20250331	120000	98640	5600	5600	5600	5600	0
548	20250331	115900	98640	5600	5600	5600	5600	0
549	20250331	115800	98640	5600	5600	5600	5600	0
550	20250331	115700	98640	5600	5600	5600	5600	0
551	20250331	115600	98640	5600	5600	5600	5600	0
552	20250331	115500	98640	5600	5600	5600	5600	0
553	20250331	115400	98640	5600	5600	5600	5600	0
554	20250331	115300	98640	5600	5600	5600	5600	0
555	20250331	115200	98640	5600	5600	5600	5600	0
556	20250331	115100	98640	5600	5600	5600	5600	0
557	20250331	115000	98640	5600	5600	5600	5600	0
558	20250331	114900	98640	5600	5600	5600	5600	0
559	20250331	114800	98640	5600	5600	5600	5600	0
560	20250331	114700	98640	5600	5600	5600	5600	0
561	20250331	114600	98640	5600	5600	5600	5600	0
562	20250331	114500	98640	5600	5600	5600	5600	0
563	20250331	114400	98640	5600	5600	5600	5600	0
564	20250331	114300	98640	5600	5600	5600	5600	0
565	20250331	114200	98640	5600	5600	5600	5600	0
566	20250331	114100	98640	5600	5600	5600	5600	0
567	20250331	114000	98640	5600	5600	5600	5600	0
568	20250331	113900	98640	5600	5600	5600	5600	0
569	20250331	113800	98640	5600	5600	5600	5600	0
570	20250331	113700	98640	5600	5600	5600	5600	0
571	20250331	113600	98640	5600	5600	5600	5600	0
572	20250331	113500	98640	5600	5600	5600	5600	0
573	20250331	113400	98640	5600	5600	5600	5600	0
574	20250331	113300	98640	5600	5600	5600	5600	0
575	20250331	113200	98640	5600	5600	5600	5600	0
576	20250331	113100	98640	5600	5600	5600	5600	0
577	20250331	113000	98640	5600	5600	5600	5600	0
578	20250331	112900	98640	5600	5600	5600	5600	0
579	20250331	112800	98640	5600	5600	5600	5600	0
580	20250331	112700	98640	5600	5600	5600	5600	0
581	20250331	112600	98640	5600	5600	5600	5600	0
582	20250331	112500	98640	5600	5600	5600	5600	0
583	20250331	112400	98640	5600	5600	5600	5600	0
584	20250331	112300	98640	5600	5600	5600	5600	0
585	20250331	112200	98640	5600	5600	5600	5600	0
586	20250331	112100	98640	5600	5600	5600	5600	0
587	20250331	112000	98640	5600	5600	5600	5600	0
588	20250331	111900	98640	5600	5600	5600	5600	0
589	20250331	111800	98640	5600	5600	5600	5600	0
590	20250331	111700	98640	5600	5600	5600	5600	0
591	20250331	111600	98640	5600	5600	5600	5600	0
592	20250331	111500	98640	5600	5600	5600	5600	0
593	20250331	111400	98640	5600	5600	5600	5600	1
594	20250331	111300	93040	5880	5880	5880	5880	0
595	20250331	111200	93040	5880	5880	5880	5880	0
596	20250331	111100	93040	5880	5880	5880	5880	0
597	20250331	111000	93040	5880	5880	5880	5880	0
598	20250331	110900	93040	5880	5880	5880	5880	0
599	20250331	110800	93040	5880	5880	5880	5880	0
600	20250331	110700	93040	5880	5880	5880	5880	0
601	20250331	110600	93040	5880	5880	5880	5880	0
602	20250331	110500	93040	5880	5880	5880	5880	0
603	20250331	110400	93040	5880	5880	5880	5880	0
604	20250331	110300	93040	5880	5880	5880	5880	0
605	20250331	110200	93040	5880	5880	5880	5880	0
606	20250331	110100	93040	5880	5880	5880	5880	0
607	20250331	110000	93040	5880	5880	5880	5880	0
608	20250331	105900	93040	5880	5880	5880	5880	0
609	20250331	105800	93040	5880	5880	5880	5880	0
610	20250331	105700	93040	5880	5880	5880	5880	0
611	20250331	105600	93040	5880	5880	5880	5880	0
612	20250331	105500	93040	5880	5880	5880	5880	0
613	20250331	105400	93040	5880	5880	5880	5880	0
614	20250331	105300	93040	5880	5880	5880	5880	0
615	20250331	105200	93040	5880	5880	5880	5880	0
616	20250331	105100	93040	5880	5880	5880	5880	1
617	20250331	105000	87160	5600	5600	5600	5600	0
618	20250331	104900	87160	5600	5600	5600	5600	0
619	20250331	104800	87160	5600	5600	5600	5600	0
620	20250331	104700	87160	5600	5600	5600	5600	0
621	20250331	104600	87160	5600	5600	5600	5600	0
622	20250331	104500	87160	5600	5600	5600	5600	1
623	20250331	104400	81560	5990	5990	5990	5990	0
624	20250331	104300	81560	5990	5990	5990	5990	0
625	20250331	104200	81560	5990	5990	5990	5990	0
626	20250331	104100	81560	5990	5990	5990	5990	0
627	20250331	104000	81560	5990	5990	5990	5990	0
628	20250331	103900	81560	5990	5990	5990	5990	0
629	20250331	103800	81560	5990	5990	5990	5990	0
630	20250331	103700	81560	5990	5990	5990	5990	0
631	20250331	103600	81560	5990	5990	5990	5990	0
632	20250331	103500	81560	5990	5990	5990	5990	0
633	20250331	103400	81560	5990	5990	5990	5990	0
634	20250331	103300	81560	5990	5990	5990	5990	0
635	20250331	103200	81560	5990	5990	5990	5990	0
636	20250331	103100	81560	5990	5990	5990	5990	0
637	20250331	103000	81560	5990	5990	5990	5990	0
638	20250331	102900	81560	5990	5990	5990	5990	0
639	20250331	102800	81560	5990	5990	5990	5990	0
640	20250331	102700	81560	5990	5990	5990	5990	0
641	20250331	102600	81560	5990	5990	5990	5990	0
642	20250331	102500	81560	5990	5990	5990	5990	0
643	20250331	102400	81560	5990	5990	5990	5990	0
644	20250331	102300	81560	5990	5990	5990	5990	0
645	20250331	102200	81560	5990	5990	5990	5990	0
646	20250331	102100	81560	5990	5990	5990	5990	0
647	20250331	102000	81560	5990	5990	5990	5990	0
648	20250331	101900	81560	5990	5990	5990	5990	0
649	20250331	101800	81560	5990	5990	5990	5990	0
650	20250331	101700	81560	5990	5990	5990	5990	0
651	20250331	101600	81560	5990	5990	5990	5990	0
652	20250331	101500	81560	5990	5990	5990	5990	0
653	20250331	101400	81560	5990	5990	5990	5990	0
654	20250331	101300	81560	5990	5990	5990	5990	0
655	20250331	101200	81560	5990	5990	5990	5990	0
656	20250331	101100	81560	5990	5990	5990	5990	0
657	20250331	101000	81560	5990	5990	5990	5990	0
658	20250331	100900	81560	5990	5990	5990	5990	0
659	20250331	100800	81560	5990	5990	5990	5990	0
660	20250331	100700	81560	5990	5990	5990	5990	0
661	20250331	100600	81560	5990	5990	5990	5990	0
662	20250331	100500	81560	5990	5990	5990	5990	0
663	20250331	100400	81560	5990	5990	5990	5990	0
664	20250331	100300	81560	5990	5990	5990	5990	0
665	20250331	100200	81560	5990	5990	5990	5990	0
666	20250331	100100	81560	5990	5990	5990	5990	0
667	20250331	100000	81560	5990	5990	5990	5990	0
668	20250331	095900	81560	5990	5990	5990	5990	0
669	20250331	095800	81560	5990	5990	5990	5990	0
670	20250331	095700	81560	5990	5990	5990	5990	0
671	20250331	095600	81560	5990	5990	5990	5990	0
672	20250331	095500	81560	5990	5990	5990	5990	0
673	20250331	095400	81560	5990	5990	5990	5990	0
674	20250331	095300	81560	5990	5990	5990	5990	0
675	20250331	095200	81560	5990	5990	5990	5990	0
676	20250331	095100	81560	5990	5990	5990	5990	0
677	20250331	095000	81560	5990	5990	5990	5990	0
678	20250331	094900	81560	5990	5990	5990	5990	0
679	20250331	094800	81560	5990	5990	5990	5990	0
680	20250331	094700	81560	5990	5990	5990	5990	0
681	20250331	094600	81560	5990	5990	5990	5990	0
682	20250331	094500	81560	5990	5990	5990	5990	0
683	20250331	094400	81560	5990	5990	5990	5990	0
684	20250331	094300	81560	5990	5990	5990	5990	0
685	20250331	094200	81560	5990	5990	5990	5990	0
686	20250331	094100	81560	5990	5990	5990	5990	0
687	20250331	094000	81560	5990	5990	5990	5990	0
688	20250331	093900	81560	5990	5990	5990	5990	0
689	20250331	093800	81560	5990	5990	5990	5990	0
690	20250331	093700	81560	5990	5990	5990	5990	0
691	20250331	093600	81560	5990	5990	5990	5990	0
692	20250331	093500	81560	5990	5990	5990	5990	0
693	20250331	093400	81560	5990	5990	5990	5990	0
694	20250331	093300	81560	5990	5990	5990	5990	0
695	20250331	093200	81560	5990	5990	5990	5990	0
696	20250331	093100	81560	5990	5990	5990	5990	0
697	20250331	093000	81560	5990	5980	5990	5980	2
698	20250331	092900	69590	5600	5600	5600	5600	0
699	20250331	092800	69590	5600	5600	5600	5600	0
700	20250331	092700	69590	5600	5600	5600	5600	0
701	20250331	092600	69590	5600	5600	5600	5600	0
702	20250331	092500	69590	5600	5600	5600	5600	0
703	20250331	092400	69590	5600	5600	5600	5600	0
704	20250331	092300	69590	5600	5600	5600	5600	0
705	20250331	092200	69590	5600	5600	5600	5600	0
706	20250331	092100	69590	5600	5600	5600	5600	0
707	20250331	092000	69590	5600	5600	5600	5600	0
708	20250331	091900	69590	5600	5600	5600	5600	0
709	20250331	091800	69590	5600	5600	5600	5600	0
710	20250331	091700	69590	5600	5600	5600	5600	0
711	20250331	091600	69590	5600	5600	5600	5600	1
712	20250331	091500	63990	5990	5990	5990	5990	0
713	20250331	091400	63990	5990	5990	5990	5990	0
714	20250331	091300	63990	5990	5990	5990	5990	0
715	20250331	091200	63990	5990	5990	5990	5990	0
716	20250331	091100	63990	5990	5990	5990	5990	0
717	20250331	091000	63990	5990	5990	5990	5990	0
718	20250331	090900	63990	5990	5990	5990	5990	0
719	20250331	090800	63990	5990	5990	5990	5990	0
720	20250331	090700	63990	5990	5990	5990	5990	0
721	20250331	090600	63990	5990	5990	5990	5990	0
722	20250331	090500	63990	5990	5990	5990	5990	0
723	20250331	090400	63990	5990	5990	5990	5990	0
724	20250331	090300	63990	5990	5990	5990	5990	0
725	20250331	090200	63990	5990	5800	5990	5800	10
726	20250331	090100	5800	5800	5800	5800	5800	1
727	20250331	090000	0	5710	5710	5710	5710	0