KissMeData/049070/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	194400	1050799940	15610	15610	15610	15610	4072
3	20250331	194300	1050799940	15610	15610	15610	15610	0
4	20250331	194200	1050799940	15610	15610	15610	15610	0
5	20250331	194100	1050799940	15610	15610	15610	15610	0
6	20250331	194000	1050799940	15610	15610	15610	15610	0
7	20250331	193900	1050799940	15610	15610	15610	15610	0
8	20250331	193800	1050799940	15610	15610	15610	15610	0
9	20250331	193700	1050799940	15610	15610	15610	15610	0
10	20250331	193600	1050799940	15610	15610	15610	15610	0
11	20250331	193500	1050799940	15610	15610	15610	15610	0
12	20250331	193400	1050799940	15610	15610	15610	15610	0
13	20250331	193300	1050799940	15610	15610	15610	15610	0
14	20250331	193200	1050799940	15610	15610	15610	15610	0
15	20250331	193100	1050799940	15610	15610	15610	15610	0
16	20250331	193000	1050799940	15610	15610	15610	15610	0
17	20250331	192900	1050799940	15610	15610	15610	15610	0
18	20250331	192800	1050799940	15610	15610	15610	15610	0
19	20250331	192700	1050799940	15610	15610	15610	15610	0
20	20250331	192600	1050799940	15610	15610	15610	15610	0
21	20250331	192500	1050799940	15610	15610	15610	15610	0
22	20250331	192400	1050799940	15610	15610	15610	15610	0
23	20250331	192300	1050799940	15610	15610	15610	15610	0
24	20250331	192200	1050799940	15610	15610	15610	15610	0
25	20250331	192100	1050799940	15610	15610	15610	15610	0
26	20250331	192000	1050799940	15610	15610	15610	15610	0
27	20250331	191900	1050799940	15610	15610	15610	15610	0
28	20250331	191800	1050799940	15610	15610	15610	15610	0
29	20250331	191700	1050799940	15610	15610	15610	15610	0
30	20250331	191600	1050799940	15610	15610	15610	15610	0
31	20250331	191500	1050799940	15610	15610	15610	15610	0
32	20250331	191400	1050799940	15610	15610	15610	15610	4072
33	20250331	191300	1050799940	15610	15610	15610	15610	0
34	20250331	191200	1050799940	15610	15610	15610	15610	0
35	20250331	191100	1050799940	15610	15610	15610	15610	0
36	20250331	191000	1050799940	15610	15610	15610	15610	0
37	20250331	190900	1050799940	15610	15610	15610	15610	0
38	20250331	190800	1050799940	15610	15610	15610	15610	0
39	20250331	190700	1050799940	15610	15610	15610	15610	0
40	20250331	190600	1050799940	15610	15610	15610	15610	0
41	20250331	190500	1050799940	15610	15610	15610	15610	0
42	20250331	190400	1050799940	15610	15610	15610	15610	0
43	20250331	190300	1050799940	15610	15610	15610	15610	0
44	20250331	190200	1050799940	15610	15610	15610	15610	0
45	20250331	190100	1050799940	15610	15610	15610	15610	0
46	20250331	190000	1050799940	15610	15610	15610	15610	0
47	20250331	185900	1050799940	15610	15610	15610	15610	0
48	20250331	185800	1050799940	15610	15610	15610	15610	0
49	20250331	185700	1050799940	15610	15610	15610	15610	0
50	20250331	185600	1050799940	15610	15610	15610	15610	0
51	20250331	185500	1050799940	15610	15610	15610	15610	0
52	20250331	185400	1050799940	15610	15610	15610	15610	0
53	20250331	185300	1050799940	15610	15610	15610	15610	0
54	20250331	185200	1050799940	15610	15610	15610	15610	0
55	20250331	185100	1050799940	15610	15610	15610	15610	0
56	20250331	185000	1050799940	15610	15610	15610	15610	0
57	20250331	184900	1050799940	15610	15610	15610	15610	0
58	20250331	184800	1050799940	15610	15610	15610	15610	0
59	20250331	184700	1050799940	15610	15610	15610	15610	0
60	20250331	184600	1050799940	15610	15610	15610	15610	0
61	20250331	184500	1050799940	15610	15610	15610	15610	0
62	20250331	184400	1050799940	15610	15610	15610	15610	4072
63	20250331	184300	1050799940	15610	15610	15610	15610	0
64	20250331	184200	1050799940	15610	15610	15610	15610	0
65	20250331	184100	1050799940	15610	15610	15610	15610	0
66	20250331	184000	1050799940	15610	15610	15610	15610	0
67	20250331	183900	1050799940	15610	15610	15610	15610	0
68	20250331	183800	1050799940	15610	15610	15610	15610	0
69	20250331	183700	1050799940	15610	15610	15610	15610	0
70	20250331	183600	1050799940	15610	15610	15610	15610	0
71	20250331	183500	1050799940	15610	15610	15610	15610	0
72	20250331	183400	1050799940	15610	15610	15610	15610	0
73	20250331	183300	1050799940	15610	15610	15610	15610	0
74	20250331	183200	1050799940	15610	15610	15610	15610	0
75	20250331	183100	1050799940	15610	15610	15610	15610	0
76	20250331	183000	1050799940	15610	15610	15610	15610	0
77	20250331	182900	1050799940	15610	15610	15610	15610	0
78	20250331	182800	1050799940	15610	15610	15610	15610	0
79	20250331	182700	1050799940	15610	15610	15610	15610	0
80	20250331	182600	1050799940	15610	15610	15610	15610	0
81	20250331	182500	1050799940	15610	15610	15610	15610	0
82	20250331	182400	1050799940	15610	15610	15610	15610	0
83	20250331	182300	1050799940	15610	15610	15610	15610	0
84	20250331	182200	1050799940	15610	15610	15610	15610	0
85	20250331	182100	1050799940	15610	15610	15610	15610	0
86	20250331	182000	1050799940	15610	15610	15610	15610	0
87	20250331	181900	1050799940	15610	15610	15610	15610	0
88	20250331	181800	1050799940	15610	15610	15610	15610	0
89	20250331	181700	1050799940	15610	15610	15610	15610	0
90	20250331	181600	1050799940	15610	15610	15610	15610	0
91	20250331	181500	1050799940	15610	15610	15610	15610	0
92	20250331	181400	1050799940	15610	15610	15610	15610	4072
93	20250331	181300	1050799940	15610	15610	15610	15610	0
94	20250331	181200	1050799940	15610	15610	15610	15610	0
95	20250331	181100	1050799940	15610	15610	15610	15610	0
96	20250331	181000	1050799940	15610	15610	15610	15610	0
97	20250331	180900	1050799940	15610	15610	15610	15610	0
98	20250331	180800	1050799940	15610	15610	15610	15610	0
99	20250331	180700	1050799940	15610	15610	15610	15610	0
100	20250331	180600	1050799940	15610	15610	15610	15610	0
101	20250331	180500	1050799940	15610	15610	15610	15610	0
102	20250331	180400	1050799940	15610	15610	15610	15610	0
103	20250331	180300	1050799940	15610	15610	15610	15610	0
104	20250331	180200	1050799940	15610	15610	15610	15610	0
105	20250331	180100	1050799940	15610	15610	15610	15610	0
106	20250331	180000	1050799940	15610	15610	15610	15610	0
107	20250331	175900	1050799940	15610	15610	15610	15610	0
108	20250331	175800	1050799940	15610	15610	15610	15610	0
109	20250331	175700	1050799940	15610	15610	15610	15610	0
110	20250331	175600	1050799940	15610	15610	15610	15610	0
111	20250331	175500	1050799940	15610	15610	15610	15610	0
112	20250331	175400	1050799940	15610	15610	15610	15610	0
113	20250331	175300	1050799940	15610	15610	15610	15610	0
114	20250331	175200	1050799940	15610	15610	15610	15610	0
115	20250331	175100	1050799940	15610	15610	15610	15610	0
116	20250331	175000	1050799940	15610	15610	15610	15610	0
117	20250331	174900	1050799940	15610	15610	15610	15610	0
118	20250331	174800	1050799940	15610	15610	15610	15610	0
119	20250331	174700	1050799940	15610	15610	15610	15610	0
120	20250331	174600	1050799940	15610	15610	15610	15610	0
121	20250331	174500	1050799940	15610	15610	15610	15610	0
122	20250331	174400	1050799940	15610	15610	15610	15610	4072
123	20250331	174300	1050799940	15610	15610	15610	15610	0
124	20250331	174200	1050799940	15610	15610	15610	15610	0
125	20250331	174100	1050799940	15610	15610	15610	15610	0
126	20250331	174000	1050799940	15610	15610	15610	15610	0
127	20250331	173900	1050799940	15610	15610	15610	15610	0
128	20250331	173800	1050799940	15610	15610	15610	15610	0
129	20250331	173700	1050799940	15610	15610	15610	15610	0
130	20250331	173600	1050799940	15610	15610	15610	15610	0
131	20250331	173500	1050799940	15610	15610	15610	15610	0
132	20250331	173400	1050799940	15610	15610	15610	15610	0
133	20250331	173300	1050799940	15610	15610	15610	15610	0
134	20250331	173200	1050799940	15610	15610	15610	15610	0
135	20250331	173100	1050799940	15610	15610	15610	15610	0
136	20250331	173000	1050799940	15610	15610	15610	15610	0
137	20250331	172900	1050799940	15610	15610	15610	15610	0
138	20250331	172800	1050799940	15610	15610	15610	15610	0
139	20250331	172700	1050799940	15610	15610	15610	15610	0
140	20250331	172600	1050799940	15610	15610	15610	15610	0
141	20250331	172500	1050799940	15610	15610	15610	15610	0
142	20250331	172400	1050799940	15610	15610	15610	15610	0
143	20250331	172300	1050799940	15610	15610	15610	15610	0
144	20250331	172200	1050799940	15610	15610	15610	15610	0
145	20250331	172100	1050799940	15610	15610	15610	15610	0
146	20250331	172000	1050799940	15610	15610	15610	15610	0
147	20250331	171900	1050799940	15610	15610	15610	15610	0
148	20250331	171800	1050799940	15610	15610	15610	15610	0
149	20250331	171700	1050799940	15610	15610	15610	15610	0
150	20250331	171600	1050799940	15610	15610	15610	15610	0
151	20250331	171500	1050799940	15610	15610	15610	15610	0
152	20250331	171400	1050799940	15610	15610	15610	15610	4072
153	20250331	171300	1050799940	15610	15610	15610	15610	0
154	20250331	171200	1050799940	15610	15610	15610	15610	0
155	20250331	171100	1050799940	15610	15610	15610	15610	0
156	20250331	171000	1050799940	15610	15610	15610	15610	0
157	20250331	170900	1050799940	15610	15610	15610	15610	0
158	20250331	170800	1050799940	15610	15610	15610	15610	0
159	20250331	170700	1050799940	15610	15610	15610	15610	0
160	20250331	170600	1050799940	15610	15610	15610	15610	0
161	20250331	170500	1050799940	15610	15610	15610	15610	0
162	20250331	170400	1050799940	15610	15610	15610	15610	0
163	20250331	170300	1050799940	15610	15610	15610	15610	0
164	20250331	170200	1050799940	15610	15610	15610	15610	0
165	20250331	170100	1050799940	15610	15610	15610	15610	0
166	20250331	170000	1050799940	15610	15610	15610	15610	0
167	20250331	165900	1050799940	15610	15610	15610	15610	0
168	20250331	165800	1050799940	15610	15610	15610	15610	0
169	20250331	165700	1050799940	15610	15610	15610	15610	0
170	20250331	165600	1050799940	15610	15610	15610	15610	0
171	20250331	165500	1050799940	15610	15610	15610	15610	0
172	20250331	165400	1050799940	15610	15610	15610	15610	0
173	20250331	165300	1050799940	15610	15610	15610	15610	0
174	20250331	165200	1050799940	15610	15610	15610	15610	0
175	20250331	165100	1050799940	15610	15610	15610	15610	0
176	20250331	165000	1050799940	15610	15610	15610	15610	0
177	20250331	164900	1050799940	15610	15610	15610	15610	0
178	20250331	164800	1050799940	15610	15610	15610	15610	0
179	20250331	164700	1050799940	15610	15610	15610	15610	0
180	20250331	164600	1050799940	15610	15610	15610	15610	0
181	20250331	164500	1050799940	15610	15610	15610	15610	0
182	20250331	164400	1050799940	15610	15610	15610	15610	4072
183	20250331	164300	1050799940	15610	15610	15610	15610	0
184	20250331	164200	1050799940	15610	15610	15610	15610	0
185	20250331	164100	1050799940	15610	15610	15610	15610	0
186	20250331	164000	1050799940	15610	15610	15610	15610	0
187	20250331	163900	1050799940	15610	15610	15610	15610	0
188	20250331	163800	1050799940	15610	15610	15610	15610	0
189	20250331	163700	1050799940	15610	15610	15610	15610	0
190	20250331	163600	1050799940	15610	15610	15610	15610	0
191	20250331	163500	1050799940	15610	15610	15610	15610	0
192	20250331	163400	1050799940	15610	15610	15610	15610	0
193	20250331	163300	1050799940	15610	15610	15610	15610	0
194	20250331	163200	1050799940	15610	15610	15610	15610	0
195	20250331	163100	1050799940	15610	15610	15610	15610	0
196	20250331	163000	1050799940	15610	15610	15610	15610	0
197	20250331	162900	1050799940	15610	15610	15610	15610	0
198	20250331	162800	1050799940	15610	15610	15610	15610	0
199	20250331	162700	1050799940	15610	15610	15610	15610	0
200	20250331	162600	1050799940	15610	15610	15610	15610	0
201	20250331	162500	1050799940	15610	15610	15610	15610	0
202	20250331	162400	1050799940	15610	15610	15610	15610	0
203	20250331	162300	1050799940	15610	15610	15610	15610	0
204	20250331	162200	1050799940	15610	15610	15610	15610	0
205	20250331	162100	1050799940	15610	15610	15610	15610	0
206	20250331	162000	1050799940	15610	15610	15610	15610	0
207	20250331	161900	1050799940	15610	15610	15610	15610	0
208	20250331	161800	1050799940	15610	15610	15610	15610	0
209	20250331	161700	1050799940	15610	15610	15610	15610	0
210	20250331	161600	1050799940	15610	15610	15610	15610	0
211	20250331	161500	1050799940	15610	15610	15610	15610	0
212	20250331	161400	1050799940	15610	15610	15610	15610	4072
213	20250331	161300	1050799940	15610	15610	15610	15610	0
214	20250331	161200	1050799940	15610	15610	15610	15610	0
215	20250331	161100	1050799940	15610	15610	15610	15610	0
216	20250331	161000	1050799940	15610	15610	15610	15610	0
217	20250331	160900	1050799940	15610	15610	15610	15610	0
218	20250331	160800	1050799940	15610	15610	15610	15610	0
219	20250331	160700	1050799940	15610	15610	15610	15610	0
220	20250331	160600	1050799940	15610	15610	15610	15610	0
221	20250331	160500	1050799940	15610	15610	15610	15610	0
222	20250331	160400	1050799940	15610	15610	15610	15610	0
223	20250331	160300	1050799940	15610	15610	15610	15610	0
224	20250331	160200	1050799940	15610	15610	15610	15610	0
225	20250331	160100	1050799940	15610	15610	15610	15610	0
226	20250331	160000	1050799940	15610	15610	15610	15610	0
227	20250331	155900	1050799940	15610	15610	15610	15610	0
228	20250331	155800	1050799940	15610	15610	15610	15610	0
229	20250331	155700	1050799940	15610	15610	15610	15610	0
230	20250331	155600	1050799940	15610	15610	15610	15610	0
231	20250331	155500	1050799940	15610	15610	15610	15610	0
232	20250331	155400	1050799940	15610	15610	15610	15610	0
233	20250331	155300	1050799940	15610	15610	15610	15610	0
234	20250331	155200	1050799940	15610	15610	15610	15610	0
235	20250331	155100	1050799940	15610	15610	15610	15610	0
236	20250331	155000	1050799940	15610	15610	15610	15610	0
237	20250331	154900	1050799940	15610	15610	15610	15610	0
238	20250331	154800	1050799940	15610	15610	15610	15610	0
239	20250331	154700	1050799940	15610	15610	15610	15610	0
240	20250331	154600	1050799940	15610	15610	15610	15610	0
241	20250331	154500	1050799940	15610	15610	15610	15610	0
242	20250331	154400	1050799940	15610	15610	15610	15610	4072
243	20250331	154300	1050799940	15610	15610	15610	15610	0
244	20250331	154200	1050799940	15610	15610	15610	15610	0
245	20250331	154100	1050799940	15610	15610	15610	15610	0
246	20250331	154000	1050799940	15610	15610	15610	15610	0
247	20250331	153900	1050799940	15610	15610	15610	15610	0
248	20250331	153800	1050799940	15610	15610	15610	15610	0
249	20250331	153700	1050799940	15610	15610	15610	15610	0
250	20250331	153600	1050799940	15610	15610	15610	15610	0
251	20250331	153500	1050799940	15610	15610	15610	15610	0
252	20250331	153400	1050799940	15610	15610	15610	15610	0
253	20250331	153300	1050799940	15610	15610	15610	15610	0
254	20250331	153200	1050799940	15610	15610	15610	15610	0
255	20250331	153100	1050799940	15610	15610	15610	15610	0
256	20250331	153000	1050799940	15610	15610	15610	15610	4072
257	20250331	152900	987236020	15640	15640	15640	15640	0
258	20250331	152800	987236020	15640	15640	15640	15640	0
259	20250331	152700	987236020	15640	15640	15640	15640	0
260	20250331	152600	987236020	15640	15640	15640	15640	0
261	20250331	152500	987236020	15640	15640	15640	15640	0
262	20250331	152400	987236020	15640	15640	15640	15640	0
263	20250331	152300	987236020	15640	15640	15640	15640	0
264	20250331	152200	987236020	15640	15640	15640	15640	0
265	20250331	152100	987236020	15640	15640	15640	15640	0
266	20250331	152000	987236020	15640	15640	15640	15640	0
267	20250331	151900	987236020	15640	15750	15770	15630	344
268	20250331	151800	981831130	15750	15750	15750	15720	201
269	20250331	151700	978667860	15750	15730	15760	15730	290
270	20250331	151600	974101790	15730	15730	15740	15720	420
271	20250331	151500	967494680	15730	15740	15740	15720	262
272	20250331	151400	963371700	15740	15760	15760	15730	119
273	20250331	151300	961496950	15760	15700	15770	15700	1119
274	20250331	151200	943883630	15700	15670	15740	15670	672
275	20250331	151100	933328580	15670	15680	15680	15650	242
276	20250331	151000	929535260	15680	15680	15680	15680	213
277	20250331	150900	926195420	15680	15690	15700	15680	64
278	20250331	150800	925191240	15690	15730	15730	15690	139
279	20250331	150700	923006370	15740	15730	15740	15730	177
280	20250331	150600	920222070	15730	15730	15730	15730	73
281	20250331	150500	919073780	15730	15750	15750	15730	168
282	20250331	150400	916429240	15740	15750	15760	15740	92
283	20250331	150300	914980280	15750	15760	15760	15750	122
284	20250331	150200	913057600	15760	15780	15780	15750	199
285	20250331	150100	909921740	15780	15780	15790	15750	329
286	20250331	150000	904730090	15790	15750	15790	15730	522
287	20250331	145900	896502950	15760	15670	15760	15670	1247
288	20250331	145800	876927220	15670	15670	15670	15670	7
289	20250331	145700	876817530	15670	15670	15670	15670	123
290	20250331	145600	874890120	15670	15670	15670	15670	41
291	20250331	145500	874247650	15680	15680	15680	15680	3
292	20250331	145400	874200610	15680	15680	15680	15680	2
293	20250331	145300	874169250	15680	15680	15680	15680	0
294	20250331	145200	874169250	15680	15650	15680	15650	317
295	20250331	145100	869207930	15650	15690	15730	15650	381
296	20250331	145000	863234390	15670	15680	15680	15670	315
297	20250331	144900	858298310	15690	15730	15730	15690	113
298	20250331	144800	856521100	15750	15730	15750	15690	79
299	20250331	144700	855279470	15730	15690	15750	15690	550
300	20250331	144600	846639700	15700	15700	15700	15700	1
301	20250331	144500	846624000	15700	15700	15700	15700	20
302	20250331	144400	846310000	15690	15690	15700	15670	234
303	20250331	144300	842638550	15690	15690	15690	15690	0
304	20250331	144200	842638550	15690	15690	15690	15690	40
305	20250331	144100	842010950	15690	15690	15690	15690	1
306	20250331	144000	841995260	15690	15690	15690	15690	14
307	20250331	143900	841775600	15690	15700	15700	15690	75
308	20250331	143800	840598290	15650	15680	15680	15650	115
309	20250331	143700	838797770	15690	15740	15750	15690	202
310	20250331	143600	835620650	15750	15690	15750	15690	415
311	20250331	143500	829107560	15690	15690	15690	15690	0
312	20250331	143400	829107560	15690	15700	15700	15680	79
313	20250331	143300	827867380	15720	15720	15720	15720	19
314	20250331	143200	827568700	15700	15700	15700	15700	0
315	20250331	143100	827568700	15700	15690	15740	15600	163
316	20250331	143000	825021690	15700	15710	15725	15700	143
317	20250331	142900	822776195	15710	15710	15710	15710	10
318	20250331	142800	822619095	15710	15710	15710	15710	94
319	20250331	142700	821142355	15710	15710	15710	15710	0
320	20250331	142600	821142355	15710	15710	15710	15710	3
321	20250331	142500	821095225	15710	15710	15710	15710	10
322	20250331	142400	820938125	15740	15750	15750	15720	193
323	20250331	142300	817901585	15750	15750	15750	15620	891
324	20250331	142200	803920385	15760	15730	15760	15730	80
325	20250331	142100	802660705	15730	15700	15740	15700	1066
326	20250331	142000	785917745	15740	15740	15740	15700	545
327	20250331	141900	777355845	15740	15740	15740	15700	2665
328	20250331	141800	735497315	15740	15740	15740	15740	48
329	20250331	141700	734741795	15730	15730	15730	15730	0
330	20250331	141600	734741795	15730	15740	15740	15730	115
331	20250331	141500	732931775	15740	15740	15740	15740	1
332	20250331	141400	732916035	15750	15750	15750	15750	10
333	20250331	141300	732758535	15750	15730	15750	15730	49
334	20250331	141200	731986915	15730	15730	15730	15730	54
335	20250331	141100	731137495	15730	15720	15750	15720	17
336	20250331	141000	730869905	15720	15720	15720	15720	40
337	20250331	140900	730241105	15760	15760	15760	15760	0
338	20250331	140800	730241105	15760	15720	15760	15720	31
339	20250331	140700	729753545	15730	15740	15740	15730	161
340	20250331	140600	727220995	15740	15740	15750	15740	152
341	20250331	140500	724828315	15760	15770	15770	15740	457
342	20250331	140400	717628265	15780	15780	15780	15780	4
343	20250331	140300	717565145	15760	15760	15760	15760	49
344	20250331	140200	716792905	15760	15770	15770	15760	8
345	20250331	140100	716666755	15770	15790	15790	15770	43
346	20250331	140000	715987945	15790	15810	15810	15790	182
347	20250331	135900	713112275	15810	15800	15810	15800	36
348	20250331	135800	712543425	15800	15800	15800	15800	87
349	20250331	135700	711168825	15800	15790	15810	15790	107
350	20250331	135600	709477945	15790	15790	15790	15790	0
351	20250331	135500	709477945	15790	15800	15800	15790	6
352	20250331	135400	709383155	15800	15800	15800	15800	26
353	20250331	135300	708972355	15810	15780	15810	15780	182
354	20250331	135200	706099525	15780	15780	15780	15780	0
355	20250331	135100	706099525	15780	15760	15780	15760	416
356	20250331	135000	699540595	15760	15760	15760	15760	237
357	20250331	134900	695805475	15760	15760	15760	15760	0
358	20250331	134800	695805475	15760	15750	15760	15750	198
359	20250331	134700	692686915	15750	15750	15750	15750	49
360	20250331	134600	691915165	15750	15750	15750	15750	49
361	20250331	134500	691143415	15750	15750	15750	15750	43
362	20250331	134400	690466165	15750	15750	15750	15750	1
363	20250331	134300	690450415	15750	15750	15760	15750	47
364	20250331	134200	689710155	15750	15750	15750	15750	41
365	20250331	134100	689064405	15750	15750	15750	15750	57
366	20250331	134000	688166655	15760	15770	15770	15760	295
367	20250331	133900	683517085	15760	15760	15760	15760	230
368	20250331	133800	679892285	15760	15750	15760	15750	400
369	20250331	133700	673589285	15750	15750	15750	15750	0
370	20250331	133600	673589285	15750	15750	15750	15750	26
371	20250331	133500	673179785	15750	15760	15760	15750	69
372	20250331	133400	672092645	15740	15750	15750	15740	63
373	20250331	133300	671101015	15750	15750	15750	15750	53
374	20250331	133200	670266265	15750	15750	15750	15750	0
375	20250331	133100	670266265	15750	15750	15750	15750	48
376	20250331	133000	669510265	15760	15760	15760	15760	10
377	20250331	132900	669352665	15760	15760	15760	15760	129
378	20250331	132800	667319625	15770	15760	15770	15750	58
379	20250331	132700	666405595	15770	15770	15770	15770	92
380	20250331	132600	664954755	15750	15750	15750	15750	369
381	20250331	132500	659143005	15740	15740	15740	15740	81
382	20250331	132400	657868065	15750	15760	15760	15750	554
383	20250331	132300	649140795	15770	15780	15780	15770	236
384	20250331	132200	645416995	15780	15790	15790	15780	90
385	20250331	132100	643996465	15790	15790	15790	15790	0
386	20250331	132000	643996465	15790	15790	15800	15790	12
387	20250331	131900	643806955	15790	15790	15790	15790	25
388	20250331	131800	643412205	15790	15790	15790	15790	81
389	20250331	131700	642133215	15790	15790	15790	15790	44
390	20250331	131600	641438455	15790	15790	15790	15790	0
391	20250331	131500	641438455	15790	15790	15790	15790	70
392	20250331	131400	640333155	15790	15780	15800	15770	1554
393	20250331	131300	615808965	15790	15790	15790	15790	0
394	20250331	131200	615808965	15790	15790	15790	15790	0
395	20250331	131100	615808965	15790	15790	15790	15770	215
396	20250331	131000	612415235	15790	15790	15790	15780	334
397	20250331	130900	607144305	15790	15790	15790	15790	73
398	20250331	130800	605991635	15800	15790	15800	15790	58
399	20250331	130700	605075315	15800	15800	15800	15800	33
400	20250331	130600	604553915	15780	15800	15800	15780	85
401	20250331	130500	603211655	15800	15800	15800	15800	9
402	20250331	130400	603069455	15810	15800	15810	15800	11
403	20250331	130300	602895645	15790	15810	15810	15790	330
404	20250331	130200	597682675	15810	15810	15810	15810	39
405	20250331	130100	597066085	15820	15810	15820	15810	87
406	20250331	130000	595690155	15820	15820	15820	15820	22
407	20250331	125900	595342115	15820	15820	15820	15820	1
408	20250331	125800	595326295	15820	15820	15820	15810	11
409	20250331	125700	595152285	15810	15810	15810	15810	48
410	20250331	125600	594393405	15810	15810	15810	15810	165
411	20250331	125500	591784755	15820	15820	15820	15820	230
412	20250331	125400	588146155	15820	15830	15840	15780	2485
413	20250331	125300	548882365	15840	15830	15840	15830	56
414	20250331	125200	547995425	15830	15840	15840	15830	5
415	20250331	125100	547916235	15830	15830	15840	15830	316
416	20250331	125000	542913945	15840	15840	15840	15840	1
417	20250331	124900	542898105	15840	15840	15840	15840	2
418	20250331	124800	542866425	15840	15840	15840	15840	0
419	20250331	124700	542866425	15840	15840	15840	15840	27
420	20250331	124600	542438745	15840	15840	15840	15840	0
421	20250331	124500	542438745	15840	15840	15840	15840	1
422	20250331	124400	542422905	15830	15830	15830	15830	0
423	20250331	124300	542422905	15830	15830	15830	15830	0
424	20250331	124200	542422905	15830	15830	15830	15830	6
425	20250331	124100	542327925	15830	15840	15850	15830	262
426	20250331	124000	538178345	15840	15840	15840	15840	74
427	20250331	123900	537006185	15840	15840	15840	15840	14
428	20250331	123800	536784425	15850	15850	15850	15850	96
429	20250331	123700	535262825	15860	15860	15860	15860	1
430	20250331	123600	535246965	15850	15850	15850	15850	0
431	20250331	123500	535246965	15850	15850	15850	15850	0
432	20250331	123400	535246965	15850	15880	15880	15850	51
433	20250331	123300	534438585	15880	15880	15880	15880	0
434	20250331	123200	534438585	15880	15850	15880	15850	170
435	20250331	123100	531742805	15850	15850	15850	15850	0
436	20250331	123000	531742805	15850	15850	15850	15850	0
437	20250331	122900	531742805	15850	15850	15850	15850	1
438	20250331	122800	531726955	15850	15850	15850	15850	0
439	20250331	122700	531726955	15850	15850	15850	15850	0
440	20250331	122600	531726955	15850	15840	15850	15840	54
441	20250331	122500	530871425	15840	15840	15840	15840	1
442	20250331	122400	530855585	15840	15840	15840	15840	0
443	20250331	122300	530855585	15840	15840	15840	15840	0
444	20250331	122200	530855585	15840	15840	15840	15840	0
445	20250331	122100	530855585	15840	15840	15840	15840	0
446	20250331	122000	530855585	15840	15840	15840	15830	42
447	20250331	121900	530190405	15840	15830	15840	15830	17
448	20250331	121800	529921285	15830	15830	15830	15830	0
449	20250331	121700	529921285	15830	15830	15830	15830	178
450	20250331	121600	527103545	15830	15830	15830	15830	103
451	20250331	121500	525473055	15830	15830	15840	15830	390
452	20250331	121400	519299265	15840	15840	15840	15840	164
453	20250331	121300	516701505	15840	15840	15840	15840	39
454	20250331	121200	516083745	15840	15850	15850	15840	194
455	20250331	121100	513008955	15850	15860	15860	15850	44
456	20250331	121000	512311355	15860	15860	15860	15860	0
457	20250331	120900	512311355	15860	15860	15860	15860	1
458	20250331	120800	512295495	15850	15850	15850	15850	5
459	20250331	120700	512216245	15850	15860	15880	15850	281
460	20250331	120600	507759585	15870	15870	15870	15870	0
461	20250331	120500	507759585	15870	15870	15870	15870	10
462	20250331	120400	507600885	15860	15880	15880	15860	64
463	20250331	120300	506585645	15870	15880	15880	15870	57
464	20250331	120200	505681005	15880	15880	15880	15880	4
465	20250331	120100	505617485	15890	15890	15890	15890	0
466	20250331	120000	505617485	15890	15890	15890	15890	0
467	20250331	115900	505617485	15890	15880	15890	15880	55
468	20250331	115800	504744055	15880	15880	15880	15880	10
469	20250331	115700	504585255	15880	15880	15880	15870	23
470	20250331	115600	504220120	15870	15870	15870	15870	0
471	20250331	115500	504220120	15870	15870	15870	15870	1
472	20250331	115400	504204250	15870	15880	15880	15860	271
473	20250331	115300	499903640	15880	15910	15910	15880	37
474	20250331	115200	499315060	15910	15910	15910	15910	0
475	20250331	115100	499315060	15910	15910	15910	15910	17
476	20250331	115000	499044590	15910	15910	15910	15910	0
477	20250331	114900	499044590	15910	15870	15910	15870	105
478	20250331	114800	497377640	15870	15900	15920	15870	217
479	20250331	114700	493926950	15900	15870	15900	15870	42
480	20250331	114600	493260380	15920	15920	15920	15920	0
481	20250331	114500	493260380	15920	15900	15920	15890	183
482	20250331	114400	490349340	15850	15850	15850	15850	1
483	20250331	114300	490333490	15910	15910	15910	15910	0
484	20250331	114200	490333490	15910	15910	15910	15910	0
485	20250331	114100	490333490	15910	15860	15910	15850	73
486	20250331	114000	489175850	15860	15870	15870	15860	2
487	20250331	113900	489144120	15870	15910	15910	15870	51
488	20250331	113800	488334710	15910	15910	15910	15910	32
489	20250331	113700	487825590	15870	15870	15870	15870	0
490	20250331	113600	487825590	15870	15870	15870	15870	0
491	20250331	113500	487825590	15870	15850	15870	15850	12
492	20250331	113400	487635170	15870	15870	15870	15870	45
493	20250331	113300	486921020	15860	15860	15860	15860	77
494	20250331	113200	485699800	15870	15870	15870	15870	9
495	20250331	113100	485556970	15860	15870	15870	15860	40
496	20250331	113000	484922340	15870	15870	15870	15870	0
497	20250331	112900	484922340	15870	15870	15870	15870	191
498	20250331	112800	481891170	15870	15870	15870	15870	0
499	20250331	112700	481891170	15870	15870	15870	15870	8
500	20250331	112600	481764210	15870	15880	15880	15870	13
501	20250331	112500	481557890	15870	15870	15870	15870	0
502	20250331	112400	481557890	15870	15870	15870	15870	0
503	20250331	112300	481557890	15870	15870	15870	15870	20
504	20250331	112200	481240490	15870	15870	15870	15870	80
505	20250331	112100	479970890	15870	15850	15870	15850	554
506	20250331	112000	471189090	15850	15870	15870	15850	435
507	20250331	111900	464292000	15870	15900	15900	15870	169
508	20250331	111800	461606500	15910	15910	15910	15910	2
509	20250331	111700	461574680	15940	15900	15940	15900	60
510	20250331	111600	460618640	15900	15900	15900	15900	48
511	20250331	111500	459855440	15940	15940	15940	15940	0
512	20250331	111400	459855440	15940	15940	15940	15890	752
513	20250331	111300	447900170	15980	15980	15980	15980	0
514	20250331	111200	447900170	15980	15980	15980	15980	0
515	20250331	111100	447900170	15980	15980	15980	15980	0
516	20250331	111000	447900170	15980	15980	15980	15980	0
517	20250331	110900	447900170	15980	15980	15980	15980	1
518	20250331	110800	447884190	16020	15940	16020	15910	243
519	20250331	110700	444015820	15940	15940	15940	15940	0
520	20250331	110600	444015820	15940	15940	15940	15940	11
521	20250331	110500	443840480	15940	15940	15940	15940	0
522	20250331	110400	443840480	15940	15950	15950	15940	9
523	20250331	110300	443697010	16040	15950	16040	15950	2
524	20250331	110200	443665020	16040	16040	16040	16040	0
525	20250331	110100	443665020	16040	15940	16040	15940	34
526	20250331	110000	443122860	15940	15950	15950	15940	260
527	20250331	105900	438975880	16040	16040	16040	16040	1
528	20250331	105800	438959840	15950	15950	15950	15950	0
529	20250331	105700	438959840	15950	15950	15950	15950	0
530	20250331	105600	438959840	15950	15950	15950	15950	12
531	20250331	105500	438768440	15950	15950	15950	15950	22
532	20250331	105400	438417540	16040	16030	16040	16030	55
533	20250331	105300	437535870	15950	15970	16040	15950	180
534	20250331	105200	434661720	15970	15960	15970	15950	43
535	20250331	105100	433975770	15960	15960	15960	15960	0
536	20250331	105000	433975770	15960	15970	15970	15960	20
537	20250331	104900	433656470	15970	15970	15970	15970	1
538	20250331	104800	433640500	15950	15950	15950	15950	67
539	20250331	104700	432571850	15960	16050	16050	15960	106
540	20250331	104600	430878350	15960	15970	15970	15960	15
541	20250331	104500	430638900	16040	16040	16040	15960	60
542	20250331	104400	429676580	15960	15960	15960	15960	22
543	20250331	104300	429325460	16050	16050	16050	16050	0
544	20250331	104200	429325460	16050	16050	16050	16050	64
545	20250331	104100	428298260	16050	16050	16050	16050	0
546	20250331	104000	428298260	16050	16030	16050	16030	23
547	20250331	103900	427929510	15960	16040	16040	15960	212
548	20250331	103800	424540160	16040	16080	16080	15970	156
549	20250331	103700	422035660	16090	16090	16090	16090	1
550	20250331	103600	422019570	16090	16090	16090	16090	4
551	20250331	103500	421955210	16060	16060	16060	16060	0
552	20250331	103400	421955210	16060	16020	16060	15990	259
553	20250331	103300	417808150	16060	16060	16060	16020	22
554	20250331	103200	417455440	16060	16060	16060	16060	0
555	20250331	103100	417455440	16060	16080	16080	16060	84
556	20250331	103000	416105590	16080	16080	16080	16080	2
557	20250331	102900	416073430	16100	16100	16100	16100	1
558	20250331	102800	416057330	16110	16110	16110	16110	0
559	20250331	102700	416057330	16110	16120	16120	16110	12
560	20250331	102600	415863910	16110	16160	16160	16110	2
561	20250331	102500	415831640	16120	16130	16150	16120	62
562	20250331	102400	414830500	16130	16110	16130	16110	26
563	20250331	102300	414411620	16110	16110	16110	16110	2
564	20250331	102200	414379400	16110	16110	16110	16110	1
565	20250331	102100	414363290	16120	16130	16130	16070	54
566	20250331	102000	413494050	16130	16130	16130	16130	2
567	20250331	101900	413461790	16100	16160	16160	16070	289
568	20250331	101800	408801580	16100	16200	16200	16080	154
569	20250331	101700	406313170	16190	16110	16190	16110	599
570	20250331	101600	396648140	16110	16080	16110	16080	204
571	20250331	101500	393363240	16100	16080	16100	16080	29
572	20250331	101400	392896700	16090	16090	16090	16080	20
573	20250331	101300	392574960	16090	16090	16100	16090	88
574	20250331	101200	391159030	16100	16100	16110	16010	643
575	20250331	101100	380808260	16100	16070	16100	16070	504
576	20250331	101000	372699470	16070	16090	16090	16010	33
577	20250331	100900	372169080	16050	16090	16090	16050	2
578	20250331	100800	372136940	16090	16090	16090	16090	2
579	20250331	100700	372104760	16080	16070	16090	16060	309
580	20250331	100600	367138090	16070	16060	16070	16060	102
581	20250331	100500	365499390	16060	16070	16070	16010	55
582	20250331	100400	364616660	16030	16030	16030	16030	106
583	20250331	100300	362917480	16070	16070	16070	16010	238
584	20250331	100200	359098030	16050	16040	16050	16030	283
585	20250331	100100	354557450	16040	16030	16040	16030	29
586	20250331	100000	354092560	16040	16040	16040	16010	5
587	20250331	095900	354012405	16040	16040	16040	16040	1
588	20250331	095800	353996365	16010	16040	16040	16010	120
589	20250331	095700	352075105	16040	16040	16040	16040	1
590	20250331	095600	352059065	16040	16040	16040	16040	1
591	20250331	095500	352043025	16040	16050	16050	16040	40
592	20250331	095400	351401405	16050	16050	16050	16050	1
593	20250331	095300	351385355	16050	16030	16050	16030	355
594	20250331	095200	345694215	16030	16030	16030	16030	2
595	20250331	095100	345662155	16030	16030	16030	16030	3
596	20250331	095000	345614065	16000	16030	16030	16000	28
597	20250331	094900	345165525	15960	15980	16030	15960	21
598	20250331	094800	344829715	15980	16030	16030	15980	28
599	20250331	094700	344381855	16030	15990	16030	15980	330
600	20250331	094600	339101270	15980	15980	15990	15980	29
601	20250331	094500	338637840	15990	15990	16000	15990	109
602	20250331	094400	336894920	15990	15990	15990	15990	6
603	20250331	094300	336798980	15990	15980	15990	15980	30
604	20250331	094200	336319330	15980	15990	15990	15980	142
605	20250331	094100	334049690	15990	15980	15990	15970	45
606	20250331	094000	333330600	15980	15920	15980	15920	388
607	20250331	093900	327141380	15920	15910	15920	15910	85
608	20250331	093800	325788390	15920	15920	15920	15920	1
609	20250331	093700	325772470	15920	15920	15920	15890	237
610	20250331	093600	321999940	15940	15940	15940	15940	1
611	20250331	093500	321984000	15940	15940	15940	15900	31
612	20250331	093400	321491020	15950	15910	15950	15910	379
613	20250331	093300	315458640	15950	15950	15950	15950	1
614	20250331	093200	315442690	15960	15990	15990	15910	590
615	20250331	093100	306016700	16000	16000	16000	16000	1
616	20250331	093000	306000700	16000	16000	16000	16000	1
617	20250331	092900	305984700	16000	16030	16040	16000	21
618	20250331	092800	305648090	16030	15900	16040	15900	369
619	20250331	092700	299764850	15910	15870	15930	15870	1129
620	20250331	092600	281794910	15870	15920	15920	15860	72
621	20250331	092500	280651230	15900	15900	15920	15900	301
622	20250331	092400	275863220	15820	15850	15930	15820	2044
623	20250331	092300	243398760	15850	15900	15900	15850	658
624	20250331	092200	232957210	15900	15920	15920	15900	324
625	20250331	092100	227805060	15910	15910	15920	15910	611
626	20250331	092000	218080550	15910	15910	15910	15900	252
627	20250331	091900	214072230	15910	15910	15910	15910	121
628	20250331	091800	212147120	15910	15910	15910	15910	65
629	20250331	091700	211112970	15910	15930	15940	15910	376
630	20250331	091600	205129380	15910	15940	15940	15910	105
631	20250331	091500	203456280	15950	15970	16010	15930	1506
632	20250331	091400	179420750	15980	16030	16030	15980	452
633	20250331	091300	172191890	16030	15980	16030	15970	356
634	20250331	091200	166501920	15980	16050	16060	15970	240
635	20250331	091100	162668000	15990	16000	16040	15960	552
636	20250331	091000	153847930	16050	15940	16050	15910	665
637	20250331	090900	143190240	16000	15900	16000	15850	1283
638	20250331	090800	122722570	15900	15950	15960	15900	439
639	20250331	090700	115733410	15950	15940	15950	15920	367
640	20250331	090600	109882300	15940	15950	15960	15940	185
641	20250331	090500	106930460	15930	15980	15980	15890	225
642	20250331	090400	103348920	15970	15910	15970	15880	221
643	20250331	090300	99832730	15920	16000	16000	15910	2504
644	20250331	090200	59937150	16000	16100	16110	15980	383
645	20250331	090100	53790040	16100	16040	16110	15970	343
646	20250331	090000	48295010	16080	15960	16180	15960	3021