KissMeData/446150/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	210700	11715260	2180	2180	2180	2180	1
3	20250331	210600	11715260	2180	2180	2180	2180	0
4	20250331	210500	11715260	2180	2180	2180	2180	0
5	20250331	210400	11715260	2180	2180	2180	2180	0
6	20250331	210300	11715260	2180	2180	2180	2180	0
7	20250331	210200	11715260	2180	2180	2180	2180	0
8	20250331	210100	11715260	2180	2180	2180	2180	0
9	20250331	210000	11715260	2180	2180	2180	2180	0
10	20250331	205900	11715260	2180	2180	2180	2180	0
11	20250331	205800	11715260	2180	2180	2180	2180	0
12	20250331	205700	11715260	2180	2180	2180	2180	0
13	20250331	205600	11715260	2180	2180	2180	2180	0
14	20250331	205500	11715260	2180	2180	2180	2180	0
15	20250331	205400	11715260	2180	2180	2180	2180	0
16	20250331	205300	11715260	2180	2180	2180	2180	0
17	20250331	205200	11715260	2180	2180	2180	2180	0
18	20250331	205100	11715260	2180	2180	2180	2180	0
19	20250331	205000	11715260	2180	2180	2180	2180	0
20	20250331	204900	11715260	2180	2180	2180	2180	0
21	20250331	204800	11715260	2180	2180	2180	2180	0
22	20250331	204700	11715260	2180	2180	2180	2180	0
23	20250331	204600	11715260	2180	2180	2180	2180	0
24	20250331	204500	11715260	2180	2180	2180	2180	0
25	20250331	204400	11715260	2180	2180	2180	2180	0
26	20250331	204300	11715260	2180	2180	2180	2180	0
27	20250331	204200	11715260	2180	2180	2180	2180	0
28	20250331	204100	11715260	2180	2180	2180	2180	0
29	20250331	204000	11715260	2180	2180	2180	2180	0
30	20250331	203900	11715260	2180	2180	2180	2180	0
31	20250331	203800	11715260	2180	2180	2180	2180	0
32	20250331	203700	11715260	2180	2180	2180	2180	1
33	20250331	203600	11715260	2180	2180	2180	2180	0
34	20250331	203500	11715260	2180	2180	2180	2180	0
35	20250331	203400	11715260	2180	2180	2180	2180	0
36	20250331	203300	11715260	2180	2180	2180	2180	0
37	20250331	203200	11715260	2180	2180	2180	2180	0
38	20250331	203100	11715260	2180	2180	2180	2180	0
39	20250331	203000	11715260	2180	2180	2180	2180	0
40	20250331	202900	11715260	2180	2180	2180	2180	0
41	20250331	202800	11715260	2180	2180	2180	2180	0
42	20250331	202700	11715260	2180	2180	2180	2180	0
43	20250331	202600	11715260	2180	2180	2180	2180	0
44	20250331	202500	11715260	2180	2180	2180	2180	0
45	20250331	202400	11715260	2180	2180	2180	2180	0
46	20250331	202300	11715260	2180	2180	2180	2180	0
47	20250331	202200	11715260	2180	2180	2180	2180	0
48	20250331	202100	11715260	2180	2180	2180	2180	0
49	20250331	202000	11715260	2180	2180	2180	2180	0
50	20250331	201900	11715260	2180	2180	2180	2180	0
51	20250331	201800	11715260	2180	2180	2180	2180	0
52	20250331	201700	11715260	2180	2180	2180	2180	0
53	20250331	201600	11715260	2180	2180	2180	2180	0
54	20250331	201500	11715260	2180	2180	2180	2180	0
55	20250331	201400	11715260	2180	2180	2180	2180	0
56	20250331	201300	11715260	2180	2180	2180	2180	0
57	20250331	201200	11715260	2180	2180	2180	2180	0
58	20250331	201100	11715260	2180	2180	2180	2180	0
59	20250331	201000	11715260	2180	2180	2180	2180	0
60	20250331	200900	11715260	2180	2180	2180	2180	0
61	20250331	200800	11715260	2180	2180	2180	2180	0
62	20250331	200700	11715260	2180	2180	2180	2180	1
63	20250331	200600	11715260	2180	2180	2180	2180	0
64	20250331	200500	11715260	2180	2180	2180	2180	0
65	20250331	200400	11715260	2180	2180	2180	2180	0
66	20250331	200300	11715260	2180	2180	2180	2180	0
67	20250331	200200	11715260	2180	2180	2180	2180	0
68	20250331	200100	11715260	2180	2180	2180	2180	0
69	20250331	200000	11715260	2180	2180	2180	2180	0
70	20250331	195900	11715260	2180	2180	2180	2180	0
71	20250331	195800	11715260	2180	2180	2180	2180	0
72	20250331	195700	11715260	2180	2180	2180	2180	0
73	20250331	195600	11715260	2180	2180	2180	2180	0
74	20250331	195500	11715260	2180	2180	2180	2180	0
75	20250331	195400	11715260	2180	2180	2180	2180	0
76	20250331	195300	11715260	2180	2180	2180	2180	0
77	20250331	195200	11715260	2180	2180	2180	2180	0
78	20250331	195100	11715260	2180	2180	2180	2180	0
79	20250331	195000	11715260	2180	2180	2180	2180	0
80	20250331	194900	11715260	2180	2180	2180	2180	0
81	20250331	194800	11715260	2180	2180	2180	2180	0
82	20250331	194700	11715260	2180	2180	2180	2180	0
83	20250331	194600	11715260	2180	2180	2180	2180	0
84	20250331	194500	11715260	2180	2180	2180	2180	0
85	20250331	194400	11715260	2180	2180	2180	2180	0
86	20250331	194300	11715260	2180	2180	2180	2180	0
87	20250331	194200	11715260	2180	2180	2180	2180	0
88	20250331	194100	11715260	2180	2180	2180	2180	0
89	20250331	194000	11715260	2180	2180	2180	2180	0
90	20250331	193900	11715260	2180	2180	2180	2180	0
91	20250331	193800	11715260	2180	2180	2180	2180	0
92	20250331	193700	11715260	2180	2180	2180	2180	1
93	20250331	193600	11715260	2180	2180	2180	2180	0
94	20250331	193500	11715260	2180	2180	2180	2180	0
95	20250331	193400	11715260	2180	2180	2180	2180	0
96	20250331	193300	11715260	2180	2180	2180	2180	0
97	20250331	193200	11715260	2180	2180	2180	2180	0
98	20250331	193100	11715260	2180	2180	2180	2180	0
99	20250331	193000	11715260	2180	2180	2180	2180	0
100	20250331	192900	11715260	2180	2180	2180	2180	0
101	20250331	192800	11715260	2180	2180	2180	2180	0
102	20250331	192700	11715260	2180	2180	2180	2180	0
103	20250331	192600	11715260	2180	2180	2180	2180	0
104	20250331	192500	11715260	2180	2180	2180	2180	0
105	20250331	192400	11715260	2180	2180	2180	2180	0
106	20250331	192300	11715260	2180	2180	2180	2180	0
107	20250331	192200	11715260	2180	2180	2180	2180	0
108	20250331	192100	11715260	2180	2180	2180	2180	0
109	20250331	192000	11715260	2180	2180	2180	2180	0
110	20250331	191900	11715260	2180	2180	2180	2180	0
111	20250331	191800	11715260	2180	2180	2180	2180	0
112	20250331	191700	11715260	2180	2180	2180	2180	0
113	20250331	191600	11715260	2180	2180	2180	2180	0
114	20250331	191500	11715260	2180	2180	2180	2180	0
115	20250331	191400	11715260	2180	2180	2180	2180	0
116	20250331	191300	11715260	2180	2180	2180	2180	0
117	20250331	191200	11715260	2180	2180	2180	2180	0
118	20250331	191100	11715260	2180	2180	2180	2180	0
119	20250331	191000	11715260	2180	2180	2180	2180	0
120	20250331	190900	11715260	2180	2180	2180	2180	0
121	20250331	190800	11715260	2180	2180	2180	2180	0
122	20250331	190700	11715260	2180	2180	2180	2180	1
123	20250331	190600	11715260	2180	2180	2180	2180	0
124	20250331	190500	11715260	2180	2180	2180	2180	0
125	20250331	190400	11715260	2180	2180	2180	2180	0
126	20250331	190300	11715260	2180	2180	2180	2180	0
127	20250331	190200	11715260	2180	2180	2180	2180	0
128	20250331	190100	11715260	2180	2180	2180	2180	0
129	20250331	190000	11715260	2180	2180	2180	2180	0
130	20250331	185900	11715260	2180	2180	2180	2180	0
131	20250331	185800	11715260	2180	2180	2180	2180	0
132	20250331	185700	11715260	2180	2180	2180	2180	0
133	20250331	185600	11715260	2180	2180	2180	2180	0
134	20250331	185500	11715260	2180	2180	2180	2180	0
135	20250331	185400	11715260	2180	2180	2180	2180	0
136	20250331	185300	11715260	2180	2180	2180	2180	0
137	20250331	185200	11715260	2180	2180	2180	2180	0
138	20250331	185100	11715260	2180	2180	2180	2180	0
139	20250331	185000	11715260	2180	2180	2180	2180	0
140	20250331	184900	11715260	2180	2180	2180	2180	0
141	20250331	184800	11715260	2180	2180	2180	2180	0
142	20250331	184700	11715260	2180	2180	2180	2180	0
143	20250331	184600	11715260	2180	2180	2180	2180	0
144	20250331	184500	11715260	2180	2180	2180	2180	0
145	20250331	184400	11715260	2180	2180	2180	2180	0
146	20250331	184300	11715260	2180	2180	2180	2180	0
147	20250331	184200	11715260	2180	2180	2180	2180	0
148	20250331	184100	11715260	2180	2180	2180	2180	0
149	20250331	184000	11715260	2180	2180	2180	2180	0
150	20250331	183900	11715260	2180	2180	2180	2180	0
151	20250331	183800	11715260	2180	2180	2180	2180	0
152	20250331	183700	11715260	2180	2180	2180	2180	1
153	20250331	183600	11715260	2180	2180	2180	2180	0
154	20250331	183500	11715260	2180	2180	2180	2180	0
155	20250331	183400	11715260	2180	2180	2180	2180	0
156	20250331	183300	11715260	2180	2180	2180	2180	0
157	20250331	183200	11715260	2180	2180	2180	2180	0
158	20250331	183100	11715260	2180	2180	2180	2180	0
159	20250331	183000	11715260	2180	2180	2180	2180	0
160	20250331	182900	11715260	2180	2180	2180	2180	0
161	20250331	182800	11715260	2180	2180	2180	2180	0
162	20250331	182700	11715260	2180	2180	2180	2180	0
163	20250331	182600	11715260	2180	2180	2180	2180	0
164	20250331	182500	11715260	2180	2180	2180	2180	0
165	20250331	182400	11715260	2180	2180	2180	2180	0
166	20250331	182300	11715260	2180	2180	2180	2180	0
167	20250331	182200	11715260	2180	2180	2180	2180	0
168	20250331	182100	11715260	2180	2180	2180	2180	0
169	20250331	182000	11715260	2180	2180	2180	2180	0
170	20250331	181900	11715260	2180	2180	2180	2180	0
171	20250331	181800	11715260	2180	2180	2180	2180	0
172	20250331	181700	11715260	2180	2180	2180	2180	0
173	20250331	181600	11715260	2180	2180	2180	2180	0
174	20250331	181500	11715260	2180	2180	2180	2180	0
175	20250331	181400	11715260	2180	2180	2180	2180	0
176	20250331	181300	11715260	2180	2180	2180	2180	0
177	20250331	181200	11715260	2180	2180	2180	2180	0
178	20250331	181100	11715260	2180	2180	2180	2180	0
179	20250331	181000	11715260	2180	2180	2180	2180	0
180	20250331	180900	11715260	2180	2180	2180	2180	0
181	20250331	180800	11715260	2180	2180	2180	2180	0
182	20250331	180700	11715260	2180	2180	2180	2180	1
183	20250331	180600	11715260	2180	2180	2180	2180	0
184	20250331	180500	11715260	2180	2180	2180	2180	0
185	20250331	180400	11715260	2180	2180	2180	2180	0
186	20250331	180300	11715260	2180	2180	2180	2180	0
187	20250331	180200	11715260	2180	2180	2180	2180	0
188	20250331	180100	11715260	2180	2180	2180	2180	0
189	20250331	180000	11715260	2180	2180	2180	2180	0
190	20250331	175900	11715260	2180	2180	2180	2180	0
191	20250331	175800	11715260	2180	2180	2180	2180	0
192	20250331	175700	11715260	2180	2180	2180	2180	0
193	20250331	175600	11715260	2180	2180	2180	2180	0
194	20250331	175500	11715260	2180	2180	2180	2180	0
195	20250331	175400	11715260	2180	2180	2180	2180	0
196	20250331	175300	11715260	2180	2180	2180	2180	0
197	20250331	175200	11715260	2180	2180	2180	2180	0
198	20250331	175100	11715260	2180	2180	2180	2180	0
199	20250331	175000	11715260	2180	2180	2180	2180	0
200	20250331	174900	11715260	2180	2180	2180	2180	0
201	20250331	174800	11715260	2180	2180	2180	2180	0
202	20250331	174700	11715260	2180	2180	2180	2180	0
203	20250331	174600	11715260	2180	2180	2180	2180	0
204	20250331	174500	11715260	2180	2180	2180	2180	0
205	20250331	174400	11715260	2180	2180	2180	2180	0
206	20250331	174300	11715260	2180	2180	2180	2180	0
207	20250331	174200	11715260	2180	2180	2180	2180	0
208	20250331	174100	11715260	2180	2180	2180	2180	0
209	20250331	174000	11715260	2180	2180	2180	2180	0
210	20250331	173900	11715260	2180	2180	2180	2180	0
211	20250331	173800	11715260	2180	2180	2180	2180	0
212	20250331	173700	11715260	2180	2180	2180	2180	1
213	20250331	173600	11715260	2180	2180	2180	2180	0
214	20250331	173500	11715260	2180	2180	2180	2180	0
215	20250331	173400	11715260	2180	2180	2180	2180	0
216	20250331	173300	11715260	2180	2180	2180	2180	0
217	20250331	173200	11715260	2180	2180	2180	2180	0
218	20250331	173100	11715260	2180	2180	2180	2180	0
219	20250331	173000	11715260	2180	2180	2180	2180	0
220	20250331	172900	11715260	2180	2180	2180	2180	0
221	20250331	172800	11715260	2180	2180	2180	2180	0
222	20250331	172700	11715260	2180	2180	2180	2180	0
223	20250331	172600	11715260	2180	2180	2180	2180	0
224	20250331	172500	11715260	2180	2180	2180	2180	0
225	20250331	172400	11715260	2180	2180	2180	2180	0
226	20250331	172300	11715260	2180	2180	2180	2180	0
227	20250331	172200	11715260	2180	2180	2180	2180	0
228	20250331	172100	11715260	2180	2180	2180	2180	0
229	20250331	172000	11715260	2180	2180	2180	2180	0
230	20250331	171900	11715260	2180	2180	2180	2180	0
231	20250331	171800	11715260	2180	2180	2180	2180	0
232	20250331	171700	11715260	2180	2180	2180	2180	0
233	20250331	171600	11715260	2180	2180	2180	2180	0
234	20250331	171500	11715260	2180	2180	2180	2180	0
235	20250331	171400	11715260	2180	2180	2180	2180	0
236	20250331	171300	11715260	2180	2180	2180	2180	0
237	20250331	171200	11715260	2180	2180	2180	2180	0
238	20250331	171100	11715260	2180	2180	2180	2180	0
239	20250331	171000	11715260	2180	2180	2180	2180	0
240	20250331	170900	11715260	2180	2180	2180	2180	0
241	20250331	170800	11715260	2180	2180	2180	2180	0
242	20250331	170700	11715260	2180	2180	2180	2180	1
243	20250331	170600	11715260	2180	2180	2180	2180	0
244	20250331	170500	11715260	2180	2180	2180	2180	0
245	20250331	170400	11715260	2180	2180	2180	2180	0
246	20250331	170300	11715260	2180	2180	2180	2180	0
247	20250331	170200	11715260	2180	2180	2180	2180	0
248	20250331	170100	11715260	2180	2180	2180	2180	0
249	20250331	170000	11715260	2180	2180	2180	2180	0
250	20250331	165900	11715260	2180	2180	2180	2180	0
251	20250331	165800	11715260	2180	2180	2180	2180	0
252	20250331	165700	11715260	2180	2180	2180	2180	0
253	20250331	165600	11715260	2180	2180	2180	2180	0
254	20250331	165500	11715260	2180	2180	2180	2180	0
255	20250331	165400	11715260	2180	2180	2180	2180	0
256	20250331	165300	11715260	2180	2180	2180	2180	0
257	20250331	165200	11715260	2180	2180	2180	2180	0
258	20250331	165100	11715260	2180	2180	2180	2180	0
259	20250331	165000	11715260	2180	2180	2180	2180	0
260	20250331	164900	11715260	2180	2180	2180	2180	0
261	20250331	164800	11715260	2180	2180	2180	2180	0
262	20250331	164700	11715260	2180	2180	2180	2180	0
263	20250331	164600	11715260	2180	2180	2180	2180	0
264	20250331	164500	11715260	2180	2180	2180	2180	0
265	20250331	164400	11715260	2180	2180	2180	2180	0
266	20250331	164300	11715260	2180	2180	2180	2180	0
267	20250331	164200	11715260	2180	2180	2180	2180	0
268	20250331	164100	11715260	2180	2180	2180	2180	0
269	20250331	164000	11715260	2180	2180	2180	2180	0
270	20250331	163900	11715260	2180	2180	2180	2180	0
271	20250331	163800	11715260	2180	2180	2180	2180	0
272	20250331	163700	11715260	2180	2180	2180	2180	1
273	20250331	163600	11715260	2180	2180	2180	2180	0
274	20250331	163500	11715260	2180	2180	2180	2180	0
275	20250331	163400	11715260	2180	2180	2180	2180	0
276	20250331	163300	11715260	2180	2180	2180	2180	0
277	20250331	163200	11715260	2180	2180	2180	2180	0
278	20250331	163100	11715260	2180	2180	2180	2180	0
279	20250331	163000	11715260	2180	2180	2180	2180	0
280	20250331	162900	11715260	2180	2180	2180	2180	0
281	20250331	162800	11715260	2180	2180	2180	2180	0
282	20250331	162700	11715260	2180	2180	2180	2180	0
283	20250331	162600	11715260	2180	2180	2180	2180	0
284	20250331	162500	11715260	2180	2180	2180	2180	0
285	20250331	162400	11715260	2180	2180	2180	2180	0
286	20250331	162300	11715260	2180	2180	2180	2180	0
287	20250331	162200	11715260	2180	2180	2180	2180	0
288	20250331	162100	11715260	2180	2180	2180	2180	0
289	20250331	162000	11715260	2180	2180	2180	2180	0
290	20250331	161900	11715260	2180	2180	2180	2180	0
291	20250331	161800	11715260	2180	2180	2180	2180	0
292	20250331	161700	11715260	2180	2180	2180	2180	0
293	20250331	161600	11715260	2180	2180	2180	2180	0
294	20250331	161500	11715260	2180	2180	2180	2180	0
295	20250331	161400	11715260	2180	2180	2180	2180	0
296	20250331	161300	11715260	2180	2180	2180	2180	0
297	20250331	161200	11715260	2180	2180	2180	2180	0
298	20250331	161100	11715260	2180	2180	2180	2180	0
299	20250331	161000	11715260	2180	2180	2180	2180	0
300	20250331	160900	11715260	2180	2180	2180	2180	0
301	20250331	160800	11715260	2180	2180	2180	2180	0
302	20250331	160700	11715260	2180	2180	2180	2180	1
303	20250331	160600	11715260	2180	2180	2180	2180	0
304	20250331	160500	11715260	2180	2180	2180	2180	0
305	20250331	160400	11715260	2180	2180	2180	2180	0
306	20250331	160300	11715260	2180	2180	2180	2180	0
307	20250331	160200	11715260	2180	2180	2180	2180	0
308	20250331	160100	11715260	2180	2180	2180	2180	0
309	20250331	160000	11715260	2180	2180	2180	2180	0
310	20250331	155900	11715260	2180	2180	2180	2180	0
311	20250331	155800	11715260	2180	2180	2180	2180	0
312	20250331	155700	11715260	2180	2180	2180	2180	0
313	20250331	155600	11715260	2180	2180	2180	2180	0
314	20250331	155500	11715260	2180	2180	2180	2180	0
315	20250331	155400	11715260	2180	2180	2180	2180	0
316	20250331	155300	11715260	2180	2180	2180	2180	0
317	20250331	155200	11715260	2180	2180	2180	2180	0
318	20250331	155100	11715260	2180	2180	2180	2180	0
319	20250331	155000	11715260	2180	2180	2180	2180	0
320	20250331	154900	11715260	2180	2180	2180	2180	0
321	20250331	154800	11715260	2180	2180	2180	2180	0
322	20250331	154700	11715260	2180	2180	2180	2180	0
323	20250331	154600	11715260	2180	2180	2180	2180	0
324	20250331	154500	11715260	2180	2180	2180	2180	0
325	20250331	154400	11715260	2180	2180	2180	2180	0
326	20250331	154300	11715260	2180	2180	2180	2180	0
327	20250331	154200	11715260	2180	2180	2180	2180	0
328	20250331	154100	11715260	2180	2180	2180	2180	0
329	20250331	154000	11715260	2180	2180	2180	2180	0
330	20250331	153900	11715260	2180	2180	2180	2180	0
331	20250331	153800	11715260	2180	2180	2180	2180	0
332	20250331	153700	11715260	2180	2180	2180	2180	1
333	20250331	153600	11715260	2180	2180	2180	2180	0
334	20250331	153500	11715260	2180	2180	2180	2180	0
335	20250331	153400	11715260	2180	2180	2180	2180	0
336	20250331	153300	11715260	2180	2180	2180	2180	0
337	20250331	153200	11715260	2180	2180	2180	2180	0
338	20250331	153100	11715260	2180	2180	2180	2180	0
339	20250331	153000	11715260	2180	2180	2180	2180	0
340	20250331	152900	11715260	2180	2180	2180	2180	0
341	20250331	152800	11715260	2180	2180	2180	2180	0
342	20250331	152700	11715260	2180	2180	2180	2180	0
343	20250331	152600	11715260	2180	2180	2180	2180	0
344	20250331	152500	11715260	2180	2180	2180	2180	0
345	20250331	152400	11715260	2180	2180	2180	2180	0
346	20250331	152300	11715260	2180	2180	2180	2180	0
347	20250331	152200	11715260	2180	2180	2180	2180	0
348	20250331	152100	11715260	2180	2180	2180	2180	0
349	20250331	152000	11715260	2180	2180	2180	2180	0
350	20250331	151900	11715260	2180	2180	2180	2180	0
351	20250331	151800	11715260	2180	2180	2180	2180	0
352	20250331	151700	11715260	2180	2180	2180	2180	0
353	20250331	151600	11715260	2180	2180	2180	2180	0
354	20250331	151500	11715260	2180	2180	2180	2180	0
355	20250331	151400	11715260	2180	2180	2180	2180	0
356	20250331	151300	11715260	2180	2180	2180	2180	0
357	20250331	151200	11715260	2180	2180	2180	2180	0
358	20250331	151100	11715260	2180	2180	2180	2180	0
359	20250331	151000	11715260	2180	2180	2180	2180	0
360	20250331	150900	11715260	2180	2180	2180	2180	0
361	20250331	150800	11715260	2180	2180	2180	2180	0
362	20250331	150700	11715260	2180	2180	2180	2180	0
363	20250331	150600	11715260	2180	2180	2180	2180	0
364	20250331	150500	11715260	2180	2180	2180	2180	0
365	20250331	150400	11715260	2180	2180	2180	2180	0
366	20250331	150300	11715260	2180	2180	2180	2180	0
367	20250331	150200	11715260	2180	2180	2180	2180	0
368	20250331	150100	11715260	2180	2180	2180	2180	0
369	20250331	150000	11715260	2180	2180	2180	2180	0
370	20250331	145900	11715260	2180	2180	2180	2180	0
371	20250331	145800	11715260	2180	2180	2180	2180	1
372	20250331	145700	11713080	2175	2175	2175	2175	500
373	20250331	145600	10625580	2175	2175	2175	2175	0
374	20250331	145500	10625580	2175	2175	2175	2175	0
375	20250331	145400	10625580	2175	2175	2175	2175	0
376	20250331	145300	10625580	2175	2175	2175	2175	0
377	20250331	145200	10625580	2175	2175	2175	2175	0
378	20250331	145100	10625580	2175	2175	2175	2175	0
379	20250331	145000	10625580	2175	2175	2175	2175	0
380	20250331	144900	10625580	2175	2175	2175	2175	500
381	20250331	144800	9538080	2180	2180	2180	2180	0
382	20250331	144700	9538080	2180	2180	2180	2180	0
383	20250331	144600	9538080	2180	2180	2180	2180	0
384	20250331	144500	9538080	2180	2180	2180	2180	0
385	20250331	144400	9538080	2180	2180	2180	2180	0
386	20250331	144300	9538080	2180	2180	2180	2180	0
387	20250331	144200	9538080	2180	2180	2180	2180	0
388	20250331	144100	9538080	2180	2180	2180	2180	0
389	20250331	144000	9538080	2180	2180	2180	2180	0
390	20250331	143900	9538080	2180	2180	2180	2180	0
391	20250331	143800	9538080	2180	2180	2180	2180	0
392	20250331	143700	9538080	2180	2180	2180	2180	0
393	20250331	143600	9538080	2180	2180	2180	2180	0
394	20250331	143500	9538080	2180	2180	2180	2180	0
395	20250331	143400	9538080	2180	2180	2180	2180	0
396	20250331	143300	9538080	2180	2180	2180	2180	0
397	20250331	143200	9538080	2180	2180	2180	2180	0
398	20250331	143100	9538080	2180	2180	2180	2180	0
399	20250331	143000	9538080	2180	2180	2180	2180	0
400	20250331	142900	9538080	2180	2180	2180	2180	0
401	20250331	142800	9538080	2180	2180	2180	2180	0
402	20250331	142700	9538080	2180	2180	2180	2180	0
403	20250331	142600	9538080	2180	2180	2180	2180	0
404	20250331	142500	9538080	2180	2180	2180	2180	0
405	20250331	142400	9538080	2180	2180	2180	2180	0
406	20250331	142300	9538080	2180	2180	2180	2180	0
407	20250331	142200	9538080	2180	2180	2180	2180	0
408	20250331	142100	9538080	2180	2180	2180	2180	0
409	20250331	142000	9538080	2180	2180	2180	2180	0
410	20250331	141900	9538080	2180	2180	2180	2180	0
411	20250331	141800	9538080	2180	2180	2180	2180	0
412	20250331	141700	9538080	2180	2180	2180	2180	0
413	20250331	141600	9538080	2180	2180	2180	2180	0
414	20250331	141500	9538080	2180	2180	2180	2180	0
415	20250331	141400	9538080	2180	2180	2180	2180	0
416	20250331	141300	9538080	2180	2180	2180	2180	0
417	20250331	141200	9538080	2180	2180	2180	2180	0
418	20250331	141100	9538080	2180	2180	2180	2180	0
419	20250331	141000	9538080	2180	2180	2180	2180	0
420	20250331	140900	9538080	2180	2180	2180	2180	0
421	20250331	140800	9538080	2180	2180	2180	2180	0
422	20250331	140700	9538080	2180	2180	2180	2180	0
423	20250331	140600	9538080	2180	2180	2180	2180	0
424	20250331	140500	9538080	2180	2180	2180	2180	0
425	20250331	140400	9538080	2180	2180	2180	2180	0
426	20250331	140300	9538080	2180	2180	2180	2180	0
427	20250331	140200	9538080	2180	2180	2180	2180	0
428	20250331	140100	9538080	2180	2180	2180	2180	0
429	20250331	140000	9538080	2180	2180	2180	2180	0
430	20250331	135900	9538080	2180	2180	2180	2180	0
431	20250331	135800	9538080	2180	2180	2180	2180	0
432	20250331	135700	9538080	2180	2180	2180	2180	0
433	20250331	135600	9538080	2180	2180	2180	2180	0
434	20250331	135500	9538080	2180	2180	2180	2180	0
435	20250331	135400	9538080	2180	2180	2180	2180	0
436	20250331	135300	9538080	2180	2180	2180	2180	0
437	20250331	135200	9538080	2180	2180	2180	2180	0
438	20250331	135100	9538080	2180	2180	2180	2180	0
439	20250331	135000	9538080	2180	2180	2180	2180	0
440	20250331	134900	9538080	2180	2180	2180	2180	0
441	20250331	134800	9538080	2180	2180	2180	2180	0
442	20250331	134700	9538080	2180	2180	2180	2180	0
443	20250331	134600	9538080	2180	2180	2180	2180	0
444	20250331	134500	9538080	2180	2180	2180	2180	0
445	20250331	134400	9538080	2180	2180	2180	2180	0
446	20250331	134300	9538080	2180	2180	2180	2180	0
447	20250331	134200	9538080	2180	2180	2180	2180	0
448	20250331	134100	9538080	2180	2180	2180	2180	0
449	20250331	134000	9538080	2180	2180	2180	2180	0
450	20250331	133900	9538080	2180	2180	2180	2180	0
451	20250331	133800	9538080	2180	2180	2180	2180	0
452	20250331	133700	9538080	2180	2180	2180	2180	0
453	20250331	133600	9538080	2180	2180	2180	2180	0
454	20250331	133500	9538080	2180	2180	2180	2180	0
455	20250331	133400	9538080	2180	2180	2180	2180	0
456	20250331	133300	9538080	2180	2180	2180	2180	0
457	20250331	133200	9538080	2180	2180	2180	2180	0
458	20250331	133100	9538080	2180	2180	2180	2180	0
459	20250331	133000	9538080	2180	2180	2180	2180	0
460	20250331	132900	9538080	2180	2180	2180	2180	0
461	20250331	132800	9538080	2180	2180	2180	2180	0
462	20250331	132700	9538080	2180	2180	2180	2180	0
463	20250331	132600	9538080	2180	2180	2180	2180	0
464	20250331	132500	9538080	2180	2180	2180	2180	0
465	20250331	132400	9538080	2180	2180	2180	2180	0
466	20250331	132300	9538080	2180	2180	2180	2180	0
467	20250331	132200	9538080	2180	2180	2180	2180	0
468	20250331	132100	9538080	2180	2180	2180	2180	0
469	20250331	132000	9538080	2180	2180	2180	2180	0
470	20250331	131900	9538080	2180	2180	2180	2180	0
471	20250331	131800	9538080	2180	2180	2180	2180	0
472	20250331	131700	9538080	2180	2180	2180	2180	0
473	20250331	131600	9538080	2180	2180	2180	2180	0
474	20250331	131500	9538080	2180	2180	2180	2180	0
475	20250331	131400	9538080	2180	2180	2180	2180	0
476	20250331	131300	9538080	2180	2180	2180	2180	0
477	20250331	131200	9538080	2180	2180	2180	2180	0
478	20250331	131100	9538080	2180	2180	2180	2180	0
479	20250331	131000	9538080	2180	2180	2180	2180	0
480	20250331	130900	9538080	2180	2180	2180	2180	0
481	20250331	130800	9538080	2180	2180	2180	2180	0
482	20250331	130700	9538080	2180	2180	2180	2180	0
483	20250331	130600	9538080	2180	2180	2180	2180	0
484	20250331	130500	9538080	2180	2180	2180	2180	0
485	20250331	130400	9538080	2180	2180	2180	2180	0
486	20250331	130300	9538080	2180	2180	2180	2180	0
487	20250331	130200	9538080	2180	2180	2180	2180	0
488	20250331	130100	9538080	2180	2180	2180	2180	0
489	20250331	130000	9538080	2180	2180	2180	2180	0
490	20250331	125900	9538080	2180	2180	2180	2180	0
491	20250331	125800	9538080	2180	2180	2180	2180	0
492	20250331	125700	9538080	2180	2180	2180	2180	0
493	20250331	125600	9538080	2180	2180	2180	2180	0
494	20250331	125500	9538080	2180	2180	2180	2180	0
495	20250331	125400	9538080	2180	2180	2180	2180	0
496	20250331	125300	9538080	2180	2180	2180	2180	0
497	20250331	125200	9538080	2180	2180	2180	2180	0
498	20250331	125100	9538080	2180	2180	2180	2180	0
499	20250331	125000	9538080	2180	2180	2180	2180	0
500	20250331	124900	9538080	2180	2180	2180	2180	0
501	20250331	124800	9538080	2180	2180	2180	2180	0
502	20250331	124700	9538080	2180	2180	2180	2180	0
503	20250331	124600	9538080	2180	2180	2180	2180	0
504	20250331	124500	9538080	2180	2180	2180	2180	0
505	20250331	124400	9538080	2180	2180	2180	2180	0
506	20250331	124300	9538080	2180	2180	2180	2180	0
507	20250331	124200	9538080	2180	2180	2180	2180	0
508	20250331	124100	9538080	2180	2180	2180	2180	0
509	20250331	124000	9538080	2180	2180	2180	2180	0
510	20250331	123900	9538080	2180	2180	2180	2180	0
511	20250331	123800	9538080	2180	2180	2180	2180	0
512	20250331	123700	9538080	2180	2180	2180	2180	0
513	20250331	123600	9538080	2180	2180	2180	2180	1
514	20250331	123500	9535900	2170	2170	2170	2170	100
515	20250331	123400	9318900	2175	2175	2175	2175	0
516	20250331	123300	9318900	2175	2175	2175	2175	0
517	20250331	123200	9318900	2175	2175	2175	2175	0
518	20250331	123100	9318900	2175	2175	2175	2175	0
519	20250331	123000	9318900	2175	2175	2175	2175	0
520	20250331	122900	9318900	2175	2175	2175	2175	0
521	20250331	122800	9318900	2175	2175	2175	2175	0
522	20250331	122700	9318900	2175	2175	2175	2175	0
523	20250331	122600	9318900	2175	2175	2175	2175	0
524	20250331	122500	9318900	2175	2175	2175	2175	0
525	20250331	122400	9318900	2175	2175	2175	2175	0
526	20250331	122300	9318900	2175	2175	2175	2175	0
527	20250331	122200	9318900	2175	2175	2175	2175	0
528	20250331	122100	9318900	2175	2175	2175	2175	0
529	20250331	122000	9318900	2175	2175	2175	2175	0
530	20250331	121900	9318900	2175	2175	2175	2175	0
531	20250331	121800	9318900	2175	2175	2175	2175	0
532	20250331	121700	9318900	2175	2175	2175	2175	0
533	20250331	121600	9318900	2175	2175	2175	2175	0
534	20250331	121500	9318900	2175	2175	2175	2175	0
535	20250331	121400	9318900	2175	2175	2175	2175	0
536	20250331	121300	9318900	2175	2175	2175	2175	0
537	20250331	121200	9318900	2175	2175	2175	2175	0
538	20250331	121100	9318900	2175	2175	2175	2175	0
539	20250331	121000	9318900	2175	2175	2175	2175	0
540	20250331	120900	9318900	2175	2175	2175	2175	0
541	20250331	120800	9318900	2175	2175	2175	2175	0
542	20250331	120700	9318900	2175	2175	2175	2175	0
543	20250331	120600	9318900	2175	2175	2175	2175	0
544	20250331	120500	9318900	2175	2175	2175	2175	0
545	20250331	120400	9318900	2175	2175	2175	2175	0
546	20250331	120300	9318900	2175	2175	2175	2175	0
547	20250331	120200	9318900	2175	2175	2175	2175	0
548	20250331	120100	9318900	2175	2175	2175	2175	0
549	20250331	120000	9318900	2175	2175	2175	2175	500
550	20250331	115900	8231400	2180	2180	2180	2180	0
551	20250331	115800	8231400	2180	2180	2180	2180	0
552	20250331	115700	8231400	2180	2180	2180	2180	0
553	20250331	115600	8231400	2180	2180	2180	2180	0
554	20250331	115500	8231400	2180	2180	2180	2180	0
555	20250331	115400	8231400	2180	2180	2180	2180	0
556	20250331	115300	8231400	2180	2180	2180	2180	0
557	20250331	115200	8231400	2180	2180	2180	2180	0
558	20250331	115100	8231400	2180	2180	2180	2180	0
559	20250331	115000	8231400	2180	2180	2180	2180	0
560	20250331	114900	8231400	2180	2180	2180	2180	0
561	20250331	114800	8231400	2180	2180	2180	2180	0
562	20250331	114700	8231400	2180	2180	2180	2180	0
563	20250331	114600	8231400	2180	2180	2180	2180	0
564	20250331	114500	8231400	2180	2180	2180	2180	0
565	20250331	114400	8231400	2180	2180	2180	2180	0
566	20250331	114300	8231400	2180	2180	2180	2180	0
567	20250331	114200	8231400	2180	2180	2180	2180	0
568	20250331	114100	8231400	2180	2180	2180	2180	0
569	20250331	114000	8231400	2180	2180	2180	2180	0
570	20250331	113900	8231400	2180	2180	2180	2180	0
571	20250331	113800	8231400	2180	2180	2180	2180	0
572	20250331	113700	8231400	2180	2180	2180	2180	0
573	20250331	113600	8231400	2180	2180	2180	2180	0
574	20250331	113500	8231400	2180	2180	2180	2180	0
575	20250331	113400	8231400	2180	2180	2180	2180	0
576	20250331	113300	8231400	2180	2180	2180	2180	0
577	20250331	113200	8231400	2180	2180	2180	2180	0
578	20250331	113100	8231400	2180	2180	2180	2180	0
579	20250331	113000	8231400	2180	2180	2180	2180	0
580	20250331	112900	8231400	2180	2180	2180	2180	0
581	20250331	112800	8231400	2180	2180	2180	2180	0
582	20250331	112700	8231400	2180	2180	2180	2180	0
583	20250331	112600	8231400	2180	2180	2180	2180	0
584	20250331	112500	8231400	2180	2180	2180	2180	0
585	20250331	112400	8231400	2180	2180	2180	2180	0
586	20250331	112300	8231400	2180	2180	2180	2180	0
587	20250331	112200	8231400	2180	2180	2180	2180	0
588	20250331	112100	8231400	2180	2180	2180	2180	0
589	20250331	112000	8231400	2180	2180	2180	2180	0
590	20250331	111900	8231400	2180	2180	2180	2180	0
591	20250331	111800	8231400	2180	2180	2180	2180	0
592	20250331	111700	8231400	2180	2180	2180	2180	0
593	20250331	111600	8231400	2180	2180	2180	2180	0
594	20250331	111500	8231400	2180	2180	2180	2180	0
595	20250331	111400	8231400	2180	2180	2180	2180	0
596	20250331	111300	8231400	2180	2180	2180	2180	0
597	20250331	111200	8231400	2180	2180	2180	2180	0
598	20250331	111100	8231400	2180	2180	2180	2180	0
599	20250331	111000	8231400	2180	2180	2180	2180	0
600	20250331	110900	8231400	2180	2180	2180	2180	0
601	20250331	110800	8231400	2180	2180	2180	2180	0
602	20250331	110700	8231400	2180	2180	2180	2180	0
603	20250331	110600	8231400	2180	2180	2180	2180	0
604	20250331	110500	8231400	2180	2180	2180	2180	0
605	20250331	110400	8231400	2180	2180	2180	2180	0
606	20250331	110300	8231400	2180	2180	2180	2180	0
607	20250331	110200	8231400	2180	2180	2180	2180	0
608	20250331	110100	8231400	2180	2180	2180	2180	0
609	20250331	110000	8231400	2180	2180	2180	2180	0
610	20250331	105900	8231400	2180	2180	2180	2180	0
611	20250331	105800	8231400	2180	2180	2180	2180	0
612	20250331	105700	8231400	2180	2180	2180	2180	0
613	20250331	105600	8231400	2180	2180	2180	2180	0
614	20250331	105500	8231400	2180	2180	2180	2180	0
615	20250331	105400	8231400	2180	2180	2180	2180	0
616	20250331	105300	8231400	2180	2180	2180	2180	0
617	20250331	105200	8231400	2180	2180	2180	2180	0
618	20250331	105100	8231400	2180	2180	2180	2180	0
619	20250331	105000	8231400	2180	2180	2180	2180	0
620	20250331	104900	8231400	2180	2180	2180	2180	0
621	20250331	104800	8231400	2180	2180	2180	2180	0
622	20250331	104700	8231400	2180	2180	2180	2180	0
623	20250331	104600	8231400	2180	2180	2180	2180	0
624	20250331	104500	8231400	2180	2180	2180	2180	0
625	20250331	104400	8231400	2180	2180	2180	2180	0
626	20250331	104300	8231400	2180	2180	2180	2180	0
627	20250331	104200	8231400	2180	2180	2180	2180	0
628	20250331	104100	8231400	2180	2180	2180	2180	0
629	20250331	104000	8231400	2180	2180	2180	2180	0
630	20250331	103900	8231400	2180	2180	2180	2180	0
631	20250331	103800	8231400	2180	2180	2180	2180	0
632	20250331	103700	8231400	2180	2180	2180	2180	0
633	20250331	103600	8231400	2180	2180	2180	2180	0
634	20250331	103500	8231400	2180	2180	2180	2180	0
635	20250331	103400	8231400	2180	2180	2180	2180	0
636	20250331	103300	8231400	2180	2180	2180	2180	0
637	20250331	103200	8231400	2180	2180	2180	2180	1
638	20250331	103100	8229220	2160	2160	2160	2160	0
639	20250331	103000	8229220	2160	2160	2160	2160	0
640	20250331	102900	8229220	2160	2160	2160	2160	0
641	20250331	102800	8229220	2160	2160	2160	2160	0
642	20250331	102700	8229220	2160	2160	2160	2160	0
643	20250331	102600	8229220	2160	2160	2160	2160	0
644	20250331	102500	8229220	2160	2160	2160	2160	0
645	20250331	102400	8229220	2160	2160	2160	2160	1
646	20250331	102300	8227060	2180	2180	2180	2180	0
647	20250331	102200	8227060	2180	2180	2180	2180	0
648	20250331	102100	8227060	2180	2180	2180	2180	0
649	20250331	102000	8227060	2180	2180	2180	2180	0
650	20250331	101900	8227060	2180	2180	2180	2180	0
651	20250331	101800	8227060	2180	2180	2180	2180	0
652	20250331	101700	8227060	2180	2180	2180	2180	0
653	20250331	101600	8227060	2180	2180	2180	2180	0
654	20250331	101500	8227060	2180	2180	2180	2180	0
655	20250331	101400	8227060	2180	2180	2180	2180	0
656	20250331	101300	8227060	2180	2180	2180	2180	0
657	20250331	101200	8227060	2180	2180	2180	2180	0
658	20250331	101100	8227060	2180	2180	2180	2180	0
659	20250331	101000	8227060	2180	2180	2180	2180	0
660	20250331	100900	8227060	2180	2180	2180	2180	0
661	20250331	100800	8227060	2180	2180	2180	2180	0
662	20250331	100700	8227060	2180	2180	2180	2180	0
663	20250331	100600	8227060	2180	2180	2180	2180	0
664	20250331	100500	8227060	2180	2180	2180	2180	0
665	20250331	100400	8227060	2180	2180	2180	2180	0
666	20250331	100300	8227060	2180	2180	2180	2180	0
667	20250331	100200	8227060	2180	2180	2180	2180	0
668	20250331	100100	8227060	2180	2180	2180	2180	0
669	20250331	100000	8227060	2180	2180	2180	2180	0
670	20250331	095900	8227060	2180	2180	2180	2180	1
671	20250331	095800	8224880	2175	2175	2175	2175	0
672	20250331	095700	8224880	2175	2175	2175	2175	0
673	20250331	095600	8224880	2175	2175	2175	2175	2374
674	20250331	095500	3061430	2175	2175	2175	2175	0
675	20250331	095400	3061430	2175	2175	2175	2175	0
676	20250331	095300	3061430	2175	2175	2175	2175	0
677	20250331	095200	3061430	2175	2175	2175	2175	0
678	20250331	095100	3061430	2175	2175	2175	2175	0
679	20250331	095000	3061430	2175	2175	2175	2175	0
680	20250331	094900	3061430	2175	2175	2175	2175	0
681	20250331	094800	3061430	2175	2175	2175	2175	0
682	20250331	094700	3061430	2175	2175	2175	2175	0
683	20250331	094600	3061430	2175	2175	2175	2175	0
684	20250331	094500	3061430	2175	2175	2175	2175	0
685	20250331	094400	3061430	2175	2175	2175	2175	0
686	20250331	094300	3061430	2175	2175	2175	2175	10
687	20250331	094200	3039680	2180	2180	2180	2180	0
688	20250331	094100	3039680	2180	2180	2180	2180	0
689	20250331	094000	3039680	2180	2180	2180	2180	0
690	20250331	093900	3039680	2180	2180	2180	2180	0
691	20250331	093800	3039680	2180	2180	2180	2180	0
692	20250331	093700	3039680	2180	2180	2180	2180	1
693	20250331	093600	3037500	2155	2155	2155	2155	0
694	20250331	093500	3037500	2155	2155	2155	2155	0
695	20250331	093400	3037500	2155	2155	2155	2155	0
696	20250331	093300	3037500	2155	2155	2155	2155	0
697	20250331	093200	3037500	2155	2155	2155	2155	0
698	20250331	093100	3037500	2155	2155	2155	2155	0
699	20250331	093000	3037500	2155	2155	2155	2155	0
700	20250331	092900	3037500	2155	2155	2155	2155	0
701	20250331	092800	3037500	2155	2155	2155	2155	0
702	20250331	092700	3037500	2155	2155	2155	2155	0
703	20250331	092600	3037500	2155	2155	2155	2155	0
704	20250331	092500	3037500	2155	2155	2155	2155	0
705	20250331	092400	3037500	2155	2155	2155	2155	0
706	20250331	092300	3037500	2155	2155	2155	2155	0
707	20250331	092200	3037500	2155	2155	2155	2155	0
708	20250331	092100	3037500	2155	2155	2155	2155	0
709	20250331	092000	3037500	2155	2155	2155	2155	100
710	20250331	091900	2822000	2160	2160	2160	2160	0
711	20250331	091800	2822000	2160	2160	2160	2160	0
712	20250331	091700	2822000	2160	2160	2160	2160	0
713	20250331	091600	2822000	2160	2160	2160	2160	100
714	20250331	091500	2606000	2175	2175	2175	2175	0
715	20250331	091400	2606000	2175	2175	2175	2175	0
716	20250331	091300	2606000	2175	2175	2175	2175	0
717	20250331	091200	2606000	2175	2175	2175	2175	0
718	20250331	091100	2606000	2175	2175	2175	2175	0
719	20250331	091000	2606000	2175	2175	2175	2175	0
720	20250331	090900	2606000	2175	2175	2175	2175	0
721	20250331	090800	2606000	2175	2175	2175	2175	1000
722	20250331	090700	431000	2155	2155	2155	2155	0
723	20250331	090600	431000	2155	2155	2155	2155	200
724	20250331	090500	0	2180	2180	2180	2180	0
725	20250331	090400	0	2180	2180	2180	2180	0
726	20250331	090300	0	2180	2180	2180	2180	0
727	20250331	090200	0	2180	2180	2180	2180	0
728	20250331	090100	0	2180	2180	2180	2180	0
729	20250331	090000	0	2180	2180	2180	2180	0