KissMeData/307180/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	204800	242902935	2730	2730	2730	2730	1131
3	20250331	204700	242902935	2730	2730	2730	2730	0
4	20250331	204600	242902935	2730	2730	2730	2730	0
5	20250331	204500	242902935	2730	2730	2730	2730	0
6	20250331	204400	242902935	2730	2730	2730	2730	0
7	20250331	204300	242902935	2730	2730	2730	2730	0
8	20250331	204200	242902935	2730	2730	2730	2730	0
9	20250331	204100	242902935	2730	2730	2730	2730	0
10	20250331	204000	242902935	2730	2730	2730	2730	0
11	20250331	203900	242902935	2730	2730	2730	2730	0
12	20250331	203800	242902935	2730	2730	2730	2730	0
13	20250331	203700	242902935	2730	2730	2730	2730	0
14	20250331	203600	242902935	2730	2730	2730	2730	0
15	20250331	203500	242902935	2730	2730	2730	2730	0
16	20250331	203400	242902935	2730	2730	2730	2730	0
17	20250331	203300	242902935	2730	2730	2730	2730	0
18	20250331	203200	242902935	2730	2730	2730	2730	0
19	20250331	203100	242902935	2730	2730	2730	2730	0
20	20250331	203000	242902935	2730	2730	2730	2730	0
21	20250331	202900	242902935	2730	2730	2730	2730	0
22	20250331	202800	242902935	2730	2730	2730	2730	0
23	20250331	202700	242902935	2730	2730	2730	2730	0
24	20250331	202600	242902935	2730	2730	2730	2730	0
25	20250331	202500	242902935	2730	2730	2730	2730	0
26	20250331	202400	242902935	2730	2730	2730	2730	0
27	20250331	202300	242902935	2730	2730	2730	2730	0
28	20250331	202200	242902935	2730	2730	2730	2730	0
29	20250331	202100	242902935	2730	2730	2730	2730	0
30	20250331	202000	242902935	2730	2730	2730	2730	0
31	20250331	201900	242902935	2730	2730	2730	2730	0
32	20250331	201800	242902935	2730	2730	2730	2730	1131
33	20250331	201700	242902935	2730	2730	2730	2730	0
34	20250331	201600	242902935	2730	2730	2730	2730	0
35	20250331	201500	242902935	2730	2730	2730	2730	0
36	20250331	201400	242902935	2730	2730	2730	2730	0
37	20250331	201300	242902935	2730	2730	2730	2730	0
38	20250331	201200	242902935	2730	2730	2730	2730	0
39	20250331	201100	242902935	2730	2730	2730	2730	0
40	20250331	201000	242902935	2730	2730	2730	2730	0
41	20250331	200900	242902935	2730	2730	2730	2730	0
42	20250331	200800	242902935	2730	2730	2730	2730	0
43	20250331	200700	242902935	2730	2730	2730	2730	0
44	20250331	200600	242902935	2730	2730	2730	2730	0
45	20250331	200500	242902935	2730	2730	2730	2730	0
46	20250331	200400	242902935	2730	2730	2730	2730	0
47	20250331	200300	242902935	2730	2730	2730	2730	0
48	20250331	200200	242902935	2730	2730	2730	2730	0
49	20250331	200100	242902935	2730	2730	2730	2730	0
50	20250331	200000	242902935	2730	2730	2730	2730	0
51	20250331	195900	242902935	2730	2730	2730	2730	0
52	20250331	195800	242902935	2730	2730	2730	2730	0
53	20250331	195700	242902935	2730	2730	2730	2730	0
54	20250331	195600	242902935	2730	2730	2730	2730	0
55	20250331	195500	242902935	2730	2730	2730	2730	0
56	20250331	195400	242902935	2730	2730	2730	2730	0
57	20250331	195300	242902935	2730	2730	2730	2730	0
58	20250331	195200	242902935	2730	2730	2730	2730	0
59	20250331	195100	242902935	2730	2730	2730	2730	0
60	20250331	195000	242902935	2730	2730	2730	2730	0
61	20250331	194900	242902935	2730	2730	2730	2730	0
62	20250331	194800	242902935	2730	2730	2730	2730	1131
63	20250331	194700	242902935	2730	2730	2730	2730	0
64	20250331	194600	242902935	2730	2730	2730	2730	0
65	20250331	194500	242902935	2730	2730	2730	2730	0
66	20250331	194400	242902935	2730	2730	2730	2730	0
67	20250331	194300	242902935	2730	2730	2730	2730	0
68	20250331	194200	242902935	2730	2730	2730	2730	0
69	20250331	194100	242902935	2730	2730	2730	2730	0
70	20250331	194000	242902935	2730	2730	2730	2730	0
71	20250331	193900	242902935	2730	2730	2730	2730	0
72	20250331	193800	242902935	2730	2730	2730	2730	0
73	20250331	193700	242902935	2730	2730	2730	2730	0
74	20250331	193600	242902935	2730	2730	2730	2730	0
75	20250331	193500	242902935	2730	2730	2730	2730	0
76	20250331	193400	242902935	2730	2730	2730	2730	0
77	20250331	193300	242902935	2730	2730	2730	2730	0
78	20250331	193200	242902935	2730	2730	2730	2730	0
79	20250331	193100	242902935	2730	2730	2730	2730	0
80	20250331	193000	242902935	2730	2730	2730	2730	0
81	20250331	192900	242902935	2730	2730	2730	2730	0
82	20250331	192800	242902935	2730	2730	2730	2730	0
83	20250331	192700	242902935	2730	2730	2730	2730	0
84	20250331	192600	242902935	2730	2730	2730	2730	0
85	20250331	192500	242902935	2730	2730	2730	2730	0
86	20250331	192400	242902935	2730	2730	2730	2730	0
87	20250331	192300	242902935	2730	2730	2730	2730	0
88	20250331	192200	242902935	2730	2730	2730	2730	0
89	20250331	192100	242902935	2730	2730	2730	2730	0
90	20250331	192000	242902935	2730	2730	2730	2730	0
91	20250331	191900	242902935	2730	2730	2730	2730	0
92	20250331	191800	242902935	2730	2730	2730	2730	1131
93	20250331	191700	242902935	2730	2730	2730	2730	0
94	20250331	191600	242902935	2730	2730	2730	2730	0
95	20250331	191500	242902935	2730	2730	2730	2730	0
96	20250331	191400	242902935	2730	2730	2730	2730	0
97	20250331	191300	242902935	2730	2730	2730	2730	0
98	20250331	191200	242902935	2730	2730	2730	2730	0
99	20250331	191100	242902935	2730	2730	2730	2730	0
100	20250331	191000	242902935	2730	2730	2730	2730	0
101	20250331	190900	242902935	2730	2730	2730	2730	0
102	20250331	190800	242902935	2730	2730	2730	2730	0
103	20250331	190700	242902935	2730	2730	2730	2730	0
104	20250331	190600	242902935	2730	2730	2730	2730	0
105	20250331	190500	242902935	2730	2730	2730	2730	0
106	20250331	190400	242902935	2730	2730	2730	2730	0
107	20250331	190300	242902935	2730	2730	2730	2730	0
108	20250331	190200	242902935	2730	2730	2730	2730	0
109	20250331	190100	242902935	2730	2730	2730	2730	0
110	20250331	190000	242902935	2730	2730	2730	2730	0
111	20250331	185900	242902935	2730	2730	2730	2730	0
112	20250331	185800	242902935	2730	2730	2730	2730	0
113	20250331	185700	242902935	2730	2730	2730	2730	0
114	20250331	185600	242902935	2730	2730	2730	2730	0
115	20250331	185500	242902935	2730	2730	2730	2730	0
116	20250331	185400	242902935	2730	2730	2730	2730	0
117	20250331	185300	242902935	2730	2730	2730	2730	0
118	20250331	185200	242902935	2730	2730	2730	2730	0
119	20250331	185100	242902935	2730	2730	2730	2730	0
120	20250331	185000	242902935	2730	2730	2730	2730	0
121	20250331	184900	242902935	2730	2730	2730	2730	0
122	20250331	184800	242902935	2730	2730	2730	2730	1131
123	20250331	184700	242902935	2730	2730	2730	2730	0
124	20250331	184600	242902935	2730	2730	2730	2730	0
125	20250331	184500	242902935	2730	2730	2730	2730	0
126	20250331	184400	242902935	2730	2730	2730	2730	0
127	20250331	184300	242902935	2730	2730	2730	2730	0
128	20250331	184200	242902935	2730	2730	2730	2730	0
129	20250331	184100	242902935	2730	2730	2730	2730	0
130	20250331	184000	242902935	2730	2730	2730	2730	0
131	20250331	183900	242902935	2730	2730	2730	2730	0
132	20250331	183800	242902935	2730	2730	2730	2730	0
133	20250331	183700	242902935	2730	2730	2730	2730	0
134	20250331	183600	242902935	2730	2730	2730	2730	0
135	20250331	183500	242902935	2730	2730	2730	2730	0
136	20250331	183400	242902935	2730	2730	2730	2730	0
137	20250331	183300	242902935	2730	2730	2730	2730	0
138	20250331	183200	242902935	2730	2730	2730	2730	0
139	20250331	183100	242902935	2730	2730	2730	2730	0
140	20250331	183000	242902935	2730	2730	2730	2730	0
141	20250331	182900	242902935	2730	2730	2730	2730	0
142	20250331	182800	242902935	2730	2730	2730	2730	0
143	20250331	182700	242902935	2730	2730	2730	2730	0
144	20250331	182600	242902935	2730	2730	2730	2730	0
145	20250331	182500	242902935	2730	2730	2730	2730	0
146	20250331	182400	242902935	2730	2730	2730	2730	0
147	20250331	182300	242902935	2730	2730	2730	2730	0
148	20250331	182200	242902935	2730	2730	2730	2730	0
149	20250331	182100	242902935	2730	2730	2730	2730	0
150	20250331	182000	242902935	2730	2730	2730	2730	0
151	20250331	181900	242902935	2730	2730	2730	2730	0
152	20250331	181800	242902935	2730	2730	2730	2730	1131
153	20250331	181700	242902935	2730	2730	2730	2730	0
154	20250331	181600	242902935	2730	2730	2730	2730	0
155	20250331	181500	242902935	2730	2730	2730	2730	0
156	20250331	181400	242902935	2730	2730	2730	2730	0
157	20250331	181300	242902935	2730	2730	2730	2730	0
158	20250331	181200	242902935	2730	2730	2730	2730	0
159	20250331	181100	242902935	2730	2730	2730	2730	0
160	20250331	181000	242902935	2730	2730	2730	2730	0
161	20250331	180900	242902935	2730	2730	2730	2730	0
162	20250331	180800	242902935	2730	2730	2730	2730	0
163	20250331	180700	242902935	2730	2730	2730	2730	0
164	20250331	180600	242902935	2730	2730	2730	2730	0
165	20250331	180500	242902935	2730	2730	2730	2730	0
166	20250331	180400	242902935	2730	2730	2730	2730	0
167	20250331	180300	242902935	2730	2730	2730	2730	0
168	20250331	180200	242902935	2730	2730	2730	2730	0
169	20250331	180100	242902935	2730	2730	2730	2730	0
170	20250331	180000	242902935	2730	2730	2730	2730	0
171	20250331	175900	242902935	2730	2730	2730	2730	0
172	20250331	175800	242902935	2730	2730	2730	2730	0
173	20250331	175700	242902935	2730	2730	2730	2730	0
174	20250331	175600	242902935	2730	2730	2730	2730	0
175	20250331	175500	242902935	2730	2730	2730	2730	0
176	20250331	175400	242902935	2730	2730	2730	2730	0
177	20250331	175300	242902935	2730	2730	2730	2730	0
178	20250331	175200	242902935	2730	2730	2730	2730	0
179	20250331	175100	242902935	2730	2730	2730	2730	0
180	20250331	175000	242902935	2730	2730	2730	2730	0
181	20250331	174900	242902935	2730	2730	2730	2730	0
182	20250331	174800	242902935	2730	2730	2730	2730	1131
183	20250331	174700	242902935	2730	2730	2730	2730	0
184	20250331	174600	242902935	2730	2730	2730	2730	0
185	20250331	174500	242902935	2730	2730	2730	2730	0
186	20250331	174400	242902935	2730	2730	2730	2730	0
187	20250331	174300	242902935	2730	2730	2730	2730	0
188	20250331	174200	242902935	2730	2730	2730	2730	0
189	20250331	174100	242902935	2730	2730	2730	2730	0
190	20250331	174000	242902935	2730	2730	2730	2730	0
191	20250331	173900	242902935	2730	2730	2730	2730	0
192	20250331	173800	242902935	2730	2730	2730	2730	0
193	20250331	173700	242902935	2730	2730	2730	2730	0
194	20250331	173600	242902935	2730	2730	2730	2730	0
195	20250331	173500	242902935	2730	2730	2730	2730	0
196	20250331	173400	242902935	2730	2730	2730	2730	0
197	20250331	173300	242902935	2730	2730	2730	2730	0
198	20250331	173200	242902935	2730	2730	2730	2730	0
199	20250331	173100	242902935	2730	2730	2730	2730	0
200	20250331	173000	242902935	2730	2730	2730	2730	0
201	20250331	172900	242902935	2730	2730	2730	2730	0
202	20250331	172800	242902935	2730	2730	2730	2730	0
203	20250331	172700	242902935	2730	2730	2730	2730	0
204	20250331	172600	242902935	2730	2730	2730	2730	0
205	20250331	172500	242902935	2730	2730	2730	2730	0
206	20250331	172400	242902935	2730	2730	2730	2730	0
207	20250331	172300	242902935	2730	2730	2730	2730	0
208	20250331	172200	242902935	2730	2730	2730	2730	0
209	20250331	172100	242902935	2730	2730	2730	2730	0
210	20250331	172000	242902935	2730	2730	2730	2730	0
211	20250331	171900	242902935	2730	2730	2730	2730	0
212	20250331	171800	242902935	2730	2730	2730	2730	1131
213	20250331	171700	242902935	2730	2730	2730	2730	0
214	20250331	171600	242902935	2730	2730	2730	2730	0
215	20250331	171500	242902935	2730	2730	2730	2730	0
216	20250331	171400	242902935	2730	2730	2730	2730	0
217	20250331	171300	242902935	2730	2730	2730	2730	0
218	20250331	171200	242902935	2730	2730	2730	2730	0
219	20250331	171100	242902935	2730	2730	2730	2730	0
220	20250331	171000	242902935	2730	2730	2730	2730	0
221	20250331	170900	242902935	2730	2730	2730	2730	0
222	20250331	170800	242902935	2730	2730	2730	2730	0
223	20250331	170700	242902935	2730	2730	2730	2730	0
224	20250331	170600	242902935	2730	2730	2730	2730	0
225	20250331	170500	242902935	2730	2730	2730	2730	0
226	20250331	170400	242902935	2730	2730	2730	2730	0
227	20250331	170300	242902935	2730	2730	2730	2730	0
228	20250331	170200	242902935	2730	2730	2730	2730	0
229	20250331	170100	242902935	2730	2730	2730	2730	0
230	20250331	170000	242902935	2730	2730	2730	2730	0
231	20250331	165900	242902935	2730	2730	2730	2730	0
232	20250331	165800	242902935	2730	2730	2730	2730	0
233	20250331	165700	242902935	2730	2730	2730	2730	0
234	20250331	165600	242902935	2730	2730	2730	2730	0
235	20250331	165500	242902935	2730	2730	2730	2730	0
236	20250331	165400	242902935	2730	2730	2730	2730	0
237	20250331	165300	242902935	2730	2730	2730	2730	0
238	20250331	165200	242902935	2730	2730	2730	2730	0
239	20250331	165100	242902935	2730	2730	2730	2730	0
240	20250331	165000	242902935	2730	2730	2730	2730	0
241	20250331	164900	242902935	2730	2730	2730	2730	0
242	20250331	164800	242902935	2730	2730	2730	2730	1131
243	20250331	164700	242902935	2730	2730	2730	2730	0
244	20250331	164600	242902935	2730	2730	2730	2730	0
245	20250331	164500	242902935	2730	2730	2730	2730	0
246	20250331	164400	242902935	2730	2730	2730	2730	0
247	20250331	164300	242902935	2730	2730	2730	2730	0
248	20250331	164200	242902935	2730	2730	2730	2730	0
249	20250331	164100	242902935	2730	2730	2730	2730	0
250	20250331	164000	242902935	2730	2730	2730	2730	0
251	20250331	163900	242902935	2730	2730	2730	2730	0
252	20250331	163800	242902935	2730	2730	2730	2730	0
253	20250331	163700	242902935	2730	2730	2730	2730	0
254	20250331	163600	242902935	2730	2730	2730	2730	0
255	20250331	163500	242902935	2730	2730	2730	2730	0
256	20250331	163400	242902935	2730	2730	2730	2730	0
257	20250331	163300	242902935	2730	2730	2730	2730	0
258	20250331	163200	242902935	2730	2730	2730	2730	0
259	20250331	163100	242902935	2730	2730	2730	2730	0
260	20250331	163000	242902935	2730	2730	2730	2730	0
261	20250331	162900	242902935	2730	2730	2730	2730	0
262	20250331	162800	242902935	2730	2730	2730	2730	0
263	20250331	162700	242902935	2730	2730	2730	2730	0
264	20250331	162600	242902935	2730	2730	2730	2730	0
265	20250331	162500	242902935	2730	2730	2730	2730	0
266	20250331	162400	242902935	2730	2730	2730	2730	0
267	20250331	162300	242902935	2730	2730	2730	2730	0
268	20250331	162200	242902935	2730	2730	2730	2730	0
269	20250331	162100	242902935	2730	2730	2730	2730	0
270	20250331	162000	242902935	2730	2730	2730	2730	0
271	20250331	161900	242902935	2730	2730	2730	2730	0
272	20250331	161800	242902935	2730	2730	2730	2730	1131
273	20250331	161700	242902935	2730	2730	2730	2730	0
274	20250331	161600	242902935	2730	2730	2730	2730	0
275	20250331	161500	242902935	2730	2730	2730	2730	0
276	20250331	161400	242902935	2730	2730	2730	2730	0
277	20250331	161300	242902935	2730	2730	2730	2730	0
278	20250331	161200	242902935	2730	2730	2730	2730	0
279	20250331	161100	242902935	2730	2730	2730	2730	0
280	20250331	161000	242902935	2730	2730	2730	2730	0
281	20250331	160900	242902935	2730	2730	2730	2730	0
282	20250331	160800	242902935	2730	2730	2730	2730	0
283	20250331	160700	242902935	2730	2730	2730	2730	0
284	20250331	160600	242902935	2730	2730	2730	2730	0
285	20250331	160500	242902935	2730	2730	2730	2730	0
286	20250331	160400	242902935	2730	2730	2730	2730	0
287	20250331	160300	242902935	2730	2730	2730	2730	0
288	20250331	160200	242902935	2730	2730	2730	2730	0
289	20250331	160100	242902935	2730	2730	2730	2730	0
290	20250331	160000	242902935	2730	2730	2730	2730	0
291	20250331	155900	242902935	2730	2730	2730	2730	0
292	20250331	155800	242902935	2730	2730	2730	2730	0
293	20250331	155700	242902935	2730	2730	2730	2730	0
294	20250331	155600	242902935	2730	2730	2730	2730	0
295	20250331	155500	242902935	2730	2730	2730	2730	0
296	20250331	155400	242902935	2730	2730	2730	2730	0
297	20250331	155300	242902935	2730	2730	2730	2730	0
298	20250331	155200	242902935	2730	2730	2730	2730	0
299	20250331	155100	242902935	2730	2730	2730	2730	0
300	20250331	155000	242902935	2730	2730	2730	2730	0
301	20250331	154900	242902935	2730	2730	2730	2730	0
302	20250331	154800	242902935	2730	2730	2730	2730	1131
303	20250331	154700	242902935	2730	2730	2730	2730	0
304	20250331	154600	242902935	2730	2730	2730	2730	0
305	20250331	154500	242902935	2730	2730	2730	2730	0
306	20250331	154400	242902935	2730	2730	2730	2730	0
307	20250331	154300	242902935	2730	2730	2730	2730	0
308	20250331	154200	242902935	2730	2730	2730	2730	0
309	20250331	154100	242902935	2730	2730	2730	2730	0
310	20250331	154000	242902935	2730	2730	2730	2730	0
311	20250331	153900	242902935	2730	2730	2730	2730	0
312	20250331	153800	242902935	2730	2730	2730	2730	0
313	20250331	153700	242902935	2730	2730	2730	2730	0
314	20250331	153600	242902935	2730	2730	2730	2730	0
315	20250331	153500	242902935	2730	2730	2730	2730	0
316	20250331	153400	242902935	2730	2730	2730	2730	0
317	20250331	153300	242902935	2730	2730	2730	2730	0
318	20250331	153200	242902935	2730	2730	2730	2730	0
319	20250331	153100	242902935	2730	2730	2730	2730	0
320	20250331	153000	242902935	2730	2730	2730	2730	1131
321	20250331	152900	239815305	2730	2730	2730	2730	0
322	20250331	152800	239815305	2730	2730	2730	2730	0
323	20250331	152700	239815305	2730	2730	2730	2730	0
324	20250331	152600	239815305	2730	2730	2730	2730	0
325	20250331	152500	239815305	2730	2730	2730	2730	0
326	20250331	152400	239815305	2730	2730	2730	2730	0
327	20250331	152300	239815305	2730	2730	2730	2730	0
328	20250331	152200	239815305	2730	2730	2730	2730	0
329	20250331	152100	239815305	2730	2730	2730	2730	0
330	20250331	152000	239815305	2730	2730	2730	2730	0
331	20250331	151900	239815305	2730	2730	2730	2730	0
332	20250331	151800	239815305	2730	2730	2730	2730	0
333	20250331	151700	239815305	2730	2730	2730	2730	0
334	20250331	151600	239815305	2730	2730	2730	2730	0
335	20250331	151500	239815305	2730	2730	2730	2730	0
336	20250331	151400	239815305	2730	2730	2730	2730	3
337	20250331	151300	239807115	2735	2740	2740	2735	256
338	20250331	151200	239105855	2795	2795	2795	2795	0
339	20250331	151100	239105855	2795	2795	2795	2795	0
340	20250331	151000	239105855	2795	2795	2795	2795	0
341	20250331	150900	239105855	2795	2795	2795	2795	0
342	20250331	150800	239105855	2795	2795	2800	2795	833
343	20250331	150700	236774905	2800	2760	2800	2760	3000
344	20250331	150600	228420130	2765	2735	2765	2735	1000
345	20250331	150500	225668045	2700	2710	2710	2700	5000
346	20250331	150400	212157635	2710	2710	2710	2710	0
347	20250331	150300	212157635	2710	2710	2710	2710	0
348	20250331	150200	212157635	2710	2710	2710	2710	0
349	20250331	150100	212157635	2710	2710	2710	2710	500
350	20250331	150000	210802635	2710	2745	2745	2710	89
351	20250331	145900	210561410	2745	2730	2755	2730	2942
352	20250331	145800	202494375	2700	2705	2705	2700	1000
353	20250331	145700	199790790	2705	2705	2705	2705	0
354	20250331	145600	199790790	2705	2705	2705	2705	0
355	20250331	145500	199790790	2705	2710	2710	2705	2000
356	20250331	145400	194380355	2735	2735	2735	2735	0
357	20250331	145300	194380355	2735	2735	2735	2735	0
358	20250331	145200	194380355	2735	2735	2735	2735	0
359	20250331	145100	194380355	2735	2735	2735	2735	10
360	20250331	145000	194353005	2725	2725	2725	2725	0
361	20250331	144900	194353005	2725	2725	2725	2725	0
362	20250331	144800	194353005	2725	2725	2725	2725	0
363	20250331	144700	194353005	2725	2720	2725	2705	736
364	20250331	144600	192361075	2730	2735	2735	2730	932
365	20250331	144500	189813055	2755	2745	2760	2735	1730
366	20250331	144400	185062895	2705	2705	2705	2705	0
367	20250331	144300	185062895	2705	2735	2735	2705	1400
368	20250331	144200	181257820	2745	2740	2745	2740	601
369	20250331	144100	179608895	2770	2770	2770	2770	100
370	20250331	144000	179331895	2775	2770	2775	2770	400
371	20250331	143900	178223140	2800	2800	2800	2800	0
372	20250331	143800	178223140	2800	2800	2800	2800	0
373	20250331	143700	178223140	2800	2800	2800	2800	0
374	20250331	143600	178223140	2800	2700	2800	2700	1355
375	20250331	143500	174511120	2700	2700	2700	2700	800
376	20250331	143400	172351120	2700	2700	2700	2700	0
377	20250331	143300	172351120	2700	2700	2700	2700	0
378	20250331	143200	172351120	2700	2700	2700	2700	20
379	20250331	143100	172297120	2700	2700	2700	2700	0
380	20250331	143000	172297120	2700	2700	2700	2700	20
381	20250331	142900	172243120	2700	2720	2720	2700	464
382	20250331	142800	170985835	2720	2720	2720	2720	0
383	20250331	142700	170985835	2720	2720	2720	2720	0
384	20250331	142600	170985835	2720	2720	2720	2720	0
385	20250331	142500	170985835	2720	2720	2720	2720	0
386	20250331	142400	170985835	2720	2720	2720	2720	0
387	20250331	142300	170985835	2720	2720	2720	2720	0
388	20250331	142200	170985835	2720	2720	2720	2720	0
389	20250331	142100	170985835	2720	2720	2720	2720	0
390	20250331	142000	170985835	2720	2720	2720	2720	0
391	20250331	141900	170985835	2720	2720	2720	2720	0
392	20250331	141800	170985835	2720	2720	2720	2720	0
393	20250331	141700	170985835	2720	2720	2720	2720	311
394	20250331	141600	170139915	2720	2720	2720	2720	0
395	20250331	141500	170139915	2720	2720	2720	2720	1
396	20250331	141400	170137195	2720	2720	2720	2720	0
397	20250331	141300	170137195	2720	2720	2720	2720	0
398	20250331	141200	170137195	2720	2720	2720	2720	50
399	20250331	141100	170001195	2720	2720	2720	2720	150
400	20250331	141000	169593195	2720	2720	2720	2720	1
401	20250331	140900	169590475	2715	2715	2715	2715	2
402	20250331	140800	169585045	2715	2715	2715	2715	0
403	20250331	140700	169585045	2715	2710	2715	2710	4
404	20250331	140600	169574200	2700	2700	2700	2700	0
405	20250331	140500	169574200	2700	2700	2700	2700	0
406	20250331	140400	169574200	2700	2700	2700	2700	0
407	20250331	140300	169574200	2700	2700	2700	2700	0
408	20250331	140200	169574200	2700	2700	2700	2700	0
409	20250331	140100	169574200	2700	2700	2700	2700	0
410	20250331	140000	169574200	2700	2700	2700	2700	0
411	20250331	135900	169574200	2700	2700	2700	2700	0
412	20250331	135800	169574200	2700	2700	2700	2700	0
413	20250331	135700	169574200	2700	2700	2700	2700	0
414	20250331	135600	169574200	2700	2700	2700	2700	0
415	20250331	135500	169574200	2700	2700	2700	2700	0
416	20250331	135400	169574200	2700	2700	2700	2700	0
417	20250331	135300	169574200	2700	2700	2700	2700	0
418	20250331	135200	169574200	2700	2705	2705	2700	1299
419	20250331	135100	166066390	2715	2715	2715	2715	0
420	20250331	135000	166066390	2715	2715	2715	2715	0
421	20250331	134900	166066390	2715	2715	2715	2715	1
422	20250331	134800	166063675	2715	2715	2715	2715	0
423	20250331	134700	166063675	2715	2715	2715	2715	50
424	20250331	134600	165927925	2715	2715	2715	2715	0
425	20250331	134500	165927925	2715	2715	2715	2715	611
426	20250331	134400	164269060	2705	2705	2705	2705	0
427	20250331	134300	164269060	2705	2705	2705	2705	0
428	20250331	134200	164269060	2705	2705	2705	2705	0
429	20250331	134100	164269060	2705	2705	2705	2705	0
430	20250331	134000	164269060	2705	2705	2705	2705	0
431	20250331	133900	164269060	2705	2705	2705	2705	0
432	20250331	133800	164269060	2705	2705	2705	2705	0
433	20250331	133700	164269060	2705	2705	2705	2705	0
434	20250331	133600	164269060	2705	2705	2705	2705	0
435	20250331	133500	164269060	2705	2705	2705	2705	0
436	20250331	133400	164269060	2705	2705	2705	2705	0
437	20250331	133300	164269060	2705	2705	2705	2705	0
438	20250331	133200	164269060	2705	2705	2705	2705	0
439	20250331	133100	164269060	2705	2705	2705	2705	0
440	20250331	133000	164269060	2705	2705	2705	2705	0
441	20250331	132900	164269060	2705	2705	2705	2705	1681
442	20250331	132800	159721955	2705	2705	2705	2705	859
443	20250331	132700	157398360	2705	2710	2710	2705	3696
444	20250331	132600	147397910	2715	2715	2715	2715	0
445	20250331	132500	147397910	2715	2715	2715	2715	0
446	20250331	132400	147397910	2715	2715	2715	2715	0
447	20250331	132300	147397910	2715	2715	2715	2715	0
448	20250331	132200	147397910	2715	2715	2715	2715	0
449	20250331	132100	147397910	2715	2715	2715	2715	1
450	20250331	132000	147395195	2715	2715	2715	2715	0
451	20250331	131900	147395195	2715	2715	2715	2715	0
452	20250331	131800	147395195	2715	2715	2715	2715	0
453	20250331	131700	147395195	2715	2715	2715	2715	0
454	20250331	131600	147395195	2715	2715	2715	2715	0
455	20250331	131500	147395195	2715	2715	2715	2715	10
456	20250331	131400	147368045	2715	2715	2715	2715	0
457	20250331	131300	147368045	2715	2715	2715	2715	6
458	20250331	131200	147351755	2715	2715	2715	2715	0
459	20250331	131100	147351755	2715	2715	2715	2715	0
460	20250331	131000	147351755	2715	2715	2715	2715	0
461	20250331	130900	147351755	2715	2715	2715	2715	0
462	20250331	130800	147351755	2715	2715	2715	2715	0
463	20250331	130700	147351755	2715	2715	2715	2715	0
464	20250331	130600	147351755	2715	2715	2715	2715	0
465	20250331	130500	147351755	2715	2715	2715	2715	12
466	20250331	130400	147319175	2715	2715	2715	2715	20
467	20250331	130300	147264875	2715	2710	2715	2710	510
468	20250331	130200	145882725	2715	2715	2715	2715	0
469	20250331	130100	145882725	2715	2715	2715	2715	0
470	20250331	130000	145882725	2715	2715	2715	2715	0
471	20250331	125900	145882725	2715	2715	2715	2715	0
472	20250331	125800	145882725	2715	2715	2715	2715	0
473	20250331	125700	145882725	2715	2715	2715	2715	20
474	20250331	125600	145828425	2700	2700	2700	2700	0
475	20250331	125500	145828425	2700	2700	2700	2700	0
476	20250331	125400	145828425	2700	2700	2700	2700	0
477	20250331	125300	145828425	2700	2700	2700	2700	0
478	20250331	125200	145828425	2700	2700	2700	2700	0
479	20250331	125100	145828425	2700	2700	2700	2700	0
480	20250331	125000	145828425	2700	2700	2700	2700	0
481	20250331	124900	145828425	2700	2700	2700	2700	0
482	20250331	124800	145828425	2700	2700	2700	2700	0
483	20250331	124700	145828425	2700	2700	2700	2700	0
484	20250331	124600	145828425	2700	2700	2700	2700	988
485	20250331	124500	143160825	2705	2705	2705	2705	53
486	20250331	124400	143017460	2715	2720	2720	2705	2386
487	20250331	124300	136558965	2730	2730	2730	2730	1
488	20250331	124200	136556235	2730	2730	2730	2730	0
489	20250331	124100	136556235	2730	2730	2730	2730	0
490	20250331	124000	136556235	2730	2730	2730	2730	0
491	20250331	123900	136556235	2730	2730	2730	2730	0
492	20250331	123800	136556235	2730	2730	2730	2730	0
493	20250331	123700	136556235	2730	2730	2730	2730	5
494	20250331	123600	136542585	2720	2720	2720	2720	1
495	20250331	123500	136539865	2710	2710	2710	2710	0
496	20250331	123400	136539865	2710	2710	2710	2710	0
497	20250331	123300	136539865	2710	2710	2710	2710	0
498	20250331	123200	136539865	2710	2710	2710	2710	0
499	20250331	123100	136539865	2710	2710	2710	2710	0
500	20250331	123000	136539865	2710	2710	2710	2710	0
501	20250331	122900	136539865	2710	2710	2710	2710	0
502	20250331	122800	136539865	2710	2710	2710	2710	1
503	20250331	122700	136537155	2715	2715	2715	2715	0
504	20250331	122600	136537155	2715	2715	2715	2715	0
505	20250331	122500	136537155	2715	2715	2715	2715	0
506	20250331	122400	136537155	2715	2715	2715	2715	0
507	20250331	122300	136537155	2715	2715	2715	2715	0
508	20250331	122200	136537155	2715	2715	2715	2715	0
509	20250331	122100	136537155	2715	2715	2715	2715	0
510	20250331	122000	136537155	2715	2715	2715	2715	0
511	20250331	121900	136537155	2715	2715	2715	2715	0
512	20250331	121800	136537155	2715	2715	2715	2715	0
513	20250331	121700	136537155	2715	2715	2715	2715	0
514	20250331	121600	136537155	2715	2715	2715	2715	0
515	20250331	121500	136537155	2715	2715	2715	2715	0
516	20250331	121400	136537155	2715	2715	2715	2715	753
517	20250331	121300	134492760	2715	2715	2715	2715	0
518	20250331	121200	134492760	2715	2715	2715	2715	0
519	20250331	121100	134492760	2715	2715	2715	2715	0
520	20250331	121000	134492760	2715	2715	2715	2715	1251
521	20250331	120900	131096295	2715	2715	2715	2715	0
522	20250331	120800	131096295	2715	2715	2715	2715	1108
523	20250331	120700	128088075	2715	2715	2715	2715	0
524	20250331	120600	128088075	2715	2715	2715	2715	0
525	20250331	120500	128088075	2715	2715	2715	2715	0
526	20250331	120400	128088075	2715	2715	2715	2715	500
527	20250331	120300	126730575	2715	2715	2715	2715	0
528	20250331	120200	126730575	2715	2715	2715	2715	0
529	20250331	120100	126730575	2715	2715	2715	2715	100
530	20250331	120000	126459075	2715	2715	2715	2715	0
531	20250331	115900	126459075	2715	2715	2715	2715	0
532	20250331	115800	126459075	2715	2725	2725	2715	1300
533	20250331	115700	122929505	2735	2735	2735	2735	0
534	20250331	115600	122929505	2735	2735	2735	2735	1
535	20250331	115500	122926770	2735	2735	2735	2735	0
536	20250331	115400	122926770	2735	2735	2735	2735	0
537	20250331	115300	122926770	2735	2735	2735	2735	0
538	20250331	115200	122926770	2735	2735	2735	2735	0
539	20250331	115100	122926770	2735	2735	2735	2735	0
540	20250331	115000	122926770	2735	2735	2735	2735	0
541	20250331	114900	122926770	2735	2735	2735	2735	0
542	20250331	114800	122926770	2735	2735	2735	2735	0
543	20250331	114700	122926770	2735	2735	2735	2735	10
544	20250331	114600	122899420	2735	2750	2750	2735	1072
545	20250331	114500	119951600	2725	2725	2725	2725	0
546	20250331	114400	119951600	2725	2725	2725	2725	0
547	20250331	114300	119951600	2725	2725	2725	2725	0
548	20250331	114200	119951600	2725	2720	2735	2720	2146
549	20250331	114100	114114390	2715	2715	2715	2715	0
550	20250331	114000	114114390	2715	2715	2715	2715	1
551	20250331	113900	114111675	2715	2715	2715	2715	0
552	20250331	113800	114111675	2715	2715	2715	2715	1
553	20250331	113700	114108960	2705	2710	2710	2705	300
554	20250331	113600	113297295	2720	2720	2720	2720	0
555	20250331	113500	113297295	2720	2720	2720	2720	0
556	20250331	113400	113297295	2720	2720	2720	2720	0
557	20250331	113300	113297295	2720	2720	2720	2720	60
558	20250331	113200	113134095	2720	2720	2720	2720	97
559	20250331	113100	112870255	2720	2720	2720	2720	0
560	20250331	113000	112870255	2720	2720	2720	2720	0
561	20250331	112900	112870255	2720	2720	2720	2720	0
562	20250331	112800	112870255	2720	2720	2720	2720	0
563	20250331	112700	112870255	2720	2720	2720	2720	0
564	20250331	112600	112870255	2720	2720	2720	2720	0
565	20250331	112500	112870255	2720	2720	2720	2720	0
566	20250331	112400	112870255	2720	2720	2720	2720	10
567	20250331	112300	112843055	2720	2720	2720	2720	0
568	20250331	112200	112843055	2720	2720	2720	2720	0
569	20250331	112100	112843055	2720	2720	2720	2720	0
570	20250331	112000	112843055	2720	2720	2720	2720	0
571	20250331	111900	112843055	2720	2720	2720	2720	0
572	20250331	111800	112843055	2720	2720	2720	2720	0
573	20250331	111700	112843055	2720	2720	2720	2720	0
574	20250331	111600	112843055	2720	2720	2720	2720	0
575	20250331	111500	112843055	2720	2720	2720	2720	0
576	20250331	111400	112843055	2720	2720	2720	2720	1
577	20250331	111300	112840335	2720	2710	2720	2710	6064
578	20250331	111200	96406385	2705	2705	2705	2705	0
579	20250331	111100	96406385	2705	2705	2705	2705	0
580	20250331	111000	96406385	2705	2705	2705	2705	12
581	20250331	110900	96373925	2710	2710	2710	2710	37
582	20250331	110800	96273655	2710	2710	2710	2710	0
583	20250331	110700	96273655	2710	2710	2710	2710	0
584	20250331	110600	96273655	2710	2710	2710	2710	0
585	20250331	110500	96273655	2710	2710	2710	2710	0
586	20250331	110400	96273655	2710	2710	2710	2710	83
587	20250331	110300	96048725	2725	2725	2725	2725	0
588	20250331	110200	96048725	2725	2725	2725	2725	0
589	20250331	110100	96048725	2725	2725	2725	2725	0
590	20250331	110000	96048725	2725	2725	2725	2725	0
591	20250331	105900	96048725	2725	2725	2725	2725	0
592	20250331	105800	96048725	2725	2725	2725	2725	0
593	20250331	105700	96048725	2725	2725	2725	2725	0
594	20250331	105600	96048725	2725	2725	2725	2725	0
595	20250331	105500	96048725	2725	2725	2725	2725	0
596	20250331	105400	96048725	2725	2725	2725	2725	0
597	20250331	105300	96048725	2725	2725	2725	2725	0
598	20250331	105200	96048725	2725	2725	2725	2725	0
599	20250331	105100	96048725	2725	2725	2725	2725	0
600	20250331	105000	96048725	2725	2725	2725	2725	0
601	20250331	104900	96048725	2725	2725	2725	2725	0
602	20250331	104800	96048725	2725	2725	2725	2725	0
603	20250331	104700	96048725	2725	2725	2725	2725	0
604	20250331	104600	96048725	2725	2725	2725	2725	0
605	20250331	104500	96048725	2725	2725	2725	2725	26
606	20250331	104400	95977875	2725	2725	2725	2725	0
607	20250331	104300	95977875	2725	2725	2725	2725	0
608	20250331	104200	95977875	2725	2725	2725	2720	761
609	20250331	104100	93904410	2730	2730	2730	2730	0
610	20250331	104000	93904410	2730	2730	2730	2730	0
611	20250331	103900	93904410	2730	2730	2730	2730	340
612	20250331	103800	92976210	2740	2740	2740	2740	0
613	20250331	103700	92976210	2740	2740	2740	2740	13
614	20250331	103600	92940590	2740	2740	2740	2740	0
615	20250331	103500	92940590	2740	2740	2740	2740	0
616	20250331	103400	92940590	2740	2740	2740	2740	0
617	20250331	103300	92940590	2740	2740	2740	2740	1
618	20250331	103200	92937850	2740	2740	2740	2740	0
619	20250331	103100	92937850	2740	2740	2740	2740	0
620	20250331	103000	92937850	2740	2740	2740	2740	0
621	20250331	102900	92937850	2740	2740	2750	2740	33
622	20250331	102800	92847140	2740	2740	2745	2740	1459
623	20250331	102700	88842250	2730	2730	2730	2730	0
624	20250331	102600	88842250	2730	2745	2745	2730	682
625	20250331	102500	86978190	2745	2745	2745	2745	0
626	20250331	102400	86978190	2745	2745	2745	2745	0
627	20250331	102300	86978190	2745	2745	2745	2745	0
628	20250331	102200	86978190	2745	2745	2745	2745	0
629	20250331	102100	86978190	2745	2745	2745	2745	500
630	20250331	102000	85605690	2745	2745	2745	2745	0
631	20250331	101900	85605690	2745	2745	2745	2745	440
632	20250331	101800	84397890	2745	2745	2745	2745	0
633	20250331	101700	84397890	2745	2745	2745	2745	0
634	20250331	101600	84397890	2745	2745	2745	2745	50
635	20250331	101500	84260640	2745	2745	2745	2745	0
636	20250331	101400	84260640	2745	2745	2745	2745	117
637	20250331	101300	83939475	2745	2745	2745	2745	1
638	20250331	101200	83936730	2735	2735	2735	2735	0
639	20250331	101100	83936730	2735	2735	2735	2735	0
640	20250331	101000	83936730	2735	2735	2735	2735	0
641	20250331	100900	83936730	2735	2735	2735	2735	0
642	20250331	100800	83936730	2735	2735	2735	2735	0
643	20250331	100700	83936730	2735	2735	2735	2735	60
644	20250331	100600	83772630	2745	2745	2745	2745	0
645	20250331	100500	83772630	2745	2745	2745	2745	0
646	20250331	100400	83772630	2745	2745	2745	2745	0
647	20250331	100300	83772630	2745	2740	2745	2735	123
648	20250331	100200	83435615	2745	2740	2745	2740	41
649	20250331	100100	83323270	2745	2745	2745	2745	1
650	20250331	100000	83320525	2740	2740	2740	2740	0
651	20250331	095900	83320525	2740	2740	2740	2740	0
652	20250331	095800	83320525	2740	2740	2740	2740	0
653	20250331	095700	83320525	2740	2740	2740	2740	0
654	20250331	095600	83320525	2740	2740	2740	2740	0
655	20250331	095500	83320525	2740	2740	2740	2740	479
656	20250331	095400	82008065	2735	2735	2735	2735	0
657	20250331	095300	82008065	2735	2735	2735	2735	0
658	20250331	095200	82008065	2735	2735	2735	2735	1
659	20250331	095100	82005330	2735	2735	2745	2735	55
660	20250331	095000	81854640	2735	2735	2735	2735	32
661	20250331	094900	81767120	2715	2715	2715	2715	0
662	20250331	094800	81767120	2715	2725	2725	2715	500
663	20250331	094700	80406170	2730	2730	2730	2730	0
664	20250331	094600	80406170	2730	2730	2730	2730	1
665	20250331	094500	80403440	2720	2710	2720	2710	16
666	20250331	094400	80359980	2710	2710	2710	2710	7
667	20250331	094300	80341010	2715	2715	2715	2715	290
668	20250331	094200	79553660	2700	2700	2700	2700	0
669	20250331	094100	79553660	2700	2700	2700	2700	0
670	20250331	094000	79553660	2700	2700	2700	2700	1
671	20250331	093900	79550960	2700	2700	2700	2700	50
672	20250331	093800	79415960	2700	2700	2700	2700	515
673	20250331	093700	78025460	2710	2710	2710	2710	0
674	20250331	093600	78025460	2710	2710	2710	2710	0
675	20250331	093500	78025460	2710	2710	2710	2710	0
676	20250331	093400	78025460	2710	2705	2710	2705	933
677	20250331	093300	75497425	2705	2695	2705	2695	944
678	20250331	093200	72945935	2685	2710	2710	2685	5792
679	20250331	093100	57352760	2705	2705	2705	2705	0
680	20250331	093000	57352760	2705	2705	2705	2705	1
681	20250331	092900	57350055	2710	2705	2710	2705	1410
682	20250331	092800	53529170	2705	2705	2705	2705	0
683	20250331	092700	53529170	2705	2700	2705	2700	84
684	20250331	092600	53302335	2695	2700	2700	2695	121
685	20250331	092500	52976180	2700	2700	2700	2700	0
686	20250331	092400	52976180	2700	2700	2700	2700	0
687	20250331	092300	52976180	2700	2710	2710	2700	974
688	20250331	092200	50344210	2705	2715	2720	2705	417
689	20250331	092100	49210005	2710	2710	2710	2710	0
690	20250331	092000	49210005	2710	2710	2710	2710	118
691	20250331	091900	48890225	2700	2700	2700	2700	0
692	20250331	091800	48890225	2700	2700	2700	2700	1970
693	20250331	091700	43571225	2700	2700	2700	2700	0
694	20250331	091600	43571225	2700	2700	2700	2700	0
695	20250331	091500	43571225	2700	2705	2705	2700	691
696	20250331	091400	41703025	2705	2705	2705	2705	0
697	20250331	091300	41703025	2705	2705	2705	2705	2013
698	20250331	091200	36257860	2705	2705	2705	2705	122
699	20250331	091100	35927850	2710	2710	2710	2710	16
700	20250331	091000	35884490	2705	2705	2705	2705	298
701	20250331	090900	35078400	2705	2705	2725	2705	762
702	20250331	090800	33012150	2705	2705	2705	2705	0
703	20250331	090700	33012150	2705	2715	2715	2705	4281
704	20250331	090600	21429795	2720	2720	2725	2720	2913
705	20250331	090500	13496265	2705	2705	2705	2705	10
706	20250331	090400	13469215	2700	2705	2720	2700	107
707	20250331	090300	13179775	2710	2730	2730	2710	1671
708	20250331	090200	8617965	2730	2720	2730	2700	887
709	20250331	090100	6203175	2730	2745	2765	2730	1093
710	20250331	090000	3204680	2745	2800	2800	2735	1151