KissMeData/320000/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	205100	276579265	2705	2705	2705	2705	1904
3	20250331	205000	276579265	2705	2705	2705	2705	0
4	20250331	204900	276579265	2705	2705	2705	2705	0
5	20250331	204800	276579265	2705	2705	2705	2705	0
6	20250331	204700	276579265	2705	2705	2705	2705	0
7	20250331	204600	276579265	2705	2705	2705	2705	0
8	20250331	204500	276579265	2705	2705	2705	2705	0
9	20250331	204400	276579265	2705	2705	2705	2705	0
10	20250331	204300	276579265	2705	2705	2705	2705	0
11	20250331	204200	276579265	2705	2705	2705	2705	0
12	20250331	204100	276579265	2705	2705	2705	2705	0
13	20250331	204000	276579265	2705	2705	2705	2705	0
14	20250331	203900	276579265	2705	2705	2705	2705	0
15	20250331	203800	276579265	2705	2705	2705	2705	0
16	20250331	203700	276579265	2705	2705	2705	2705	0
17	20250331	203600	276579265	2705	2705	2705	2705	0
18	20250331	203500	276579265	2705	2705	2705	2705	0
19	20250331	203400	276579265	2705	2705	2705	2705	0
20	20250331	203300	276579265	2705	2705	2705	2705	0
21	20250331	203200	276579265	2705	2705	2705	2705	0
22	20250331	203100	276579265	2705	2705	2705	2705	0
23	20250331	203000	276579265	2705	2705	2705	2705	0
24	20250331	202900	276579265	2705	2705	2705	2705	0
25	20250331	202800	276579265	2705	2705	2705	2705	0
26	20250331	202700	276579265	2705	2705	2705	2705	0
27	20250331	202600	276579265	2705	2705	2705	2705	0
28	20250331	202500	276579265	2705	2705	2705	2705	0
29	20250331	202400	276579265	2705	2705	2705	2705	0
30	20250331	202300	276579265	2705	2705	2705	2705	0
31	20250331	202200	276579265	2705	2705	2705	2705	0
32	20250331	202100	276579265	2705	2705	2705	2705	1904
33	20250331	202000	276579265	2705	2705	2705	2705	0
34	20250331	201900	276579265	2705	2705	2705	2705	0
35	20250331	201800	276579265	2705	2705	2705	2705	0
36	20250331	201700	276579265	2705	2705	2705	2705	0
37	20250331	201600	276579265	2705	2705	2705	2705	0
38	20250331	201500	276579265	2705	2705	2705	2705	0
39	20250331	201400	276579265	2705	2705	2705	2705	0
40	20250331	201300	276579265	2705	2705	2705	2705	0
41	20250331	201200	276579265	2705	2705	2705	2705	0
42	20250331	201100	276579265	2705	2705	2705	2705	0
43	20250331	201000	276579265	2705	2705	2705	2705	0
44	20250331	200900	276579265	2705	2705	2705	2705	0
45	20250331	200800	276579265	2705	2705	2705	2705	0
46	20250331	200700	276579265	2705	2705	2705	2705	0
47	20250331	200600	276579265	2705	2705	2705	2705	0
48	20250331	200500	276579265	2705	2705	2705	2705	0
49	20250331	200400	276579265	2705	2705	2705	2705	0
50	20250331	200300	276579265	2705	2705	2705	2705	0
51	20250331	200200	276579265	2705	2705	2705	2705	0
52	20250331	200100	276579265	2705	2705	2705	2705	0
53	20250331	200000	276579265	2705	2705	2705	2705	0
54	20250331	195900	276579265	2705	2705	2705	2705	0
55	20250331	195800	276579265	2705	2705	2705	2705	0
56	20250331	195700	276579265	2705	2705	2705	2705	0
57	20250331	195600	276579265	2705	2705	2705	2705	0
58	20250331	195500	276579265	2705	2705	2705	2705	0
59	20250331	195400	276579265	2705	2705	2705	2705	0
60	20250331	195300	276579265	2705	2705	2705	2705	0
61	20250331	195200	276579265	2705	2705	2705	2705	0
62	20250331	195100	276579265	2705	2705	2705	2705	1904
63	20250331	195000	276579265	2705	2705	2705	2705	0
64	20250331	194900	276579265	2705	2705	2705	2705	0
65	20250331	194800	276579265	2705	2705	2705	2705	0
66	20250331	194700	276579265	2705	2705	2705	2705	0
67	20250331	194600	276579265	2705	2705	2705	2705	0
68	20250331	194500	276579265	2705	2705	2705	2705	0
69	20250331	194400	276579265	2705	2705	2705	2705	0
70	20250331	194300	276579265	2705	2705	2705	2705	0
71	20250331	194200	276579265	2705	2705	2705	2705	0
72	20250331	194100	276579265	2705	2705	2705	2705	0
73	20250331	194000	276579265	2705	2705	2705	2705	0
74	20250331	193900	276579265	2705	2705	2705	2705	0
75	20250331	193800	276579265	2705	2705	2705	2705	0
76	20250331	193700	276579265	2705	2705	2705	2705	0
77	20250331	193600	276579265	2705	2705	2705	2705	0
78	20250331	193500	276579265	2705	2705	2705	2705	0
79	20250331	193400	276579265	2705	2705	2705	2705	0
80	20250331	193300	276579265	2705	2705	2705	2705	0
81	20250331	193200	276579265	2705	2705	2705	2705	0
82	20250331	193100	276579265	2705	2705	2705	2705	0
83	20250331	193000	276579265	2705	2705	2705	2705	0
84	20250331	192900	276579265	2705	2705	2705	2705	0
85	20250331	192800	276579265	2705	2705	2705	2705	0
86	20250331	192700	276579265	2705	2705	2705	2705	0
87	20250331	192600	276579265	2705	2705	2705	2705	0
88	20250331	192500	276579265	2705	2705	2705	2705	0
89	20250331	192400	276579265	2705	2705	2705	2705	0
90	20250331	192300	276579265	2705	2705	2705	2705	0
91	20250331	192200	276579265	2705	2705	2705	2705	0
92	20250331	192100	276579265	2705	2705	2705	2705	1904
93	20250331	192000	276579265	2705	2705	2705	2705	0
94	20250331	191900	276579265	2705	2705	2705	2705	0
95	20250331	191800	276579265	2705	2705	2705	2705	0
96	20250331	191700	276579265	2705	2705	2705	2705	0
97	20250331	191600	276579265	2705	2705	2705	2705	0
98	20250331	191500	276579265	2705	2705	2705	2705	0
99	20250331	191400	276579265	2705	2705	2705	2705	0
100	20250331	191300	276579265	2705	2705	2705	2705	0
101	20250331	191200	276579265	2705	2705	2705	2705	0
102	20250331	191100	276579265	2705	2705	2705	2705	0
103	20250331	191000	276579265	2705	2705	2705	2705	0
104	20250331	190900	276579265	2705	2705	2705	2705	0
105	20250331	190800	276579265	2705	2705	2705	2705	0
106	20250331	190700	276579265	2705	2705	2705	2705	0
107	20250331	190600	276579265	2705	2705	2705	2705	0
108	20250331	190500	276579265	2705	2705	2705	2705	0
109	20250331	190400	276579265	2705	2705	2705	2705	0
110	20250331	190300	276579265	2705	2705	2705	2705	0
111	20250331	190200	276579265	2705	2705	2705	2705	0
112	20250331	190100	276579265	2705	2705	2705	2705	0
113	20250331	190000	276579265	2705	2705	2705	2705	0
114	20250331	185900	276579265	2705	2705	2705	2705	0
115	20250331	185800	276579265	2705	2705	2705	2705	0
116	20250331	185700	276579265	2705	2705	2705	2705	0
117	20250331	185600	276579265	2705	2705	2705	2705	0
118	20250331	185500	276579265	2705	2705	2705	2705	0
119	20250331	185400	276579265	2705	2705	2705	2705	0
120	20250331	185300	276579265	2705	2705	2705	2705	0
121	20250331	185200	276579265	2705	2705	2705	2705	0
122	20250331	185100	276579265	2705	2705	2705	2705	1904
123	20250331	185000	276579265	2705	2705	2705	2705	0
124	20250331	184900	276579265	2705	2705	2705	2705	0
125	20250331	184800	276579265	2705	2705	2705	2705	0
126	20250331	184700	276579265	2705	2705	2705	2705	0
127	20250331	184600	276579265	2705	2705	2705	2705	0
128	20250331	184500	276579265	2705	2705	2705	2705	0
129	20250331	184400	276579265	2705	2705	2705	2705	0
130	20250331	184300	276579265	2705	2705	2705	2705	0
131	20250331	184200	276579265	2705	2705	2705	2705	0
132	20250331	184100	276579265	2705	2705	2705	2705	0
133	20250331	184000	276579265	2705	2705	2705	2705	0
134	20250331	183900	276579265	2705	2705	2705	2705	0
135	20250331	183800	276579265	2705	2705	2705	2705	0
136	20250331	183700	276579265	2705	2705	2705	2705	0
137	20250331	183600	276579265	2705	2705	2705	2705	0
138	20250331	183500	276579265	2705	2705	2705	2705	0
139	20250331	183400	276579265	2705	2705	2705	2705	0
140	20250331	183300	276579265	2705	2705	2705	2705	0
141	20250331	183200	276579265	2705	2705	2705	2705	0
142	20250331	183100	276579265	2705	2705	2705	2705	0
143	20250331	183000	276579265	2705	2705	2705	2705	0
144	20250331	182900	276579265	2705	2705	2705	2705	0
145	20250331	182800	276579265	2705	2705	2705	2705	0
146	20250331	182700	276579265	2705	2705	2705	2705	0
147	20250331	182600	276579265	2705	2705	2705	2705	0
148	20250331	182500	276579265	2705	2705	2705	2705	0
149	20250331	182400	276579265	2705	2705	2705	2705	0
150	20250331	182300	276579265	2705	2705	2705	2705	0
151	20250331	182200	276579265	2705	2705	2705	2705	0
152	20250331	182100	276579265	2705	2705	2705	2705	1904
153	20250331	182000	276579265	2705	2705	2705	2705	0
154	20250331	181900	276579265	2705	2705	2705	2705	0
155	20250331	181800	276579265	2705	2705	2705	2705	0
156	20250331	181700	276579265	2705	2705	2705	2705	0
157	20250331	181600	276579265	2705	2705	2705	2705	0
158	20250331	181500	276579265	2705	2705	2705	2705	0
159	20250331	181400	276579265	2705	2705	2705	2705	0
160	20250331	181300	276579265	2705	2705	2705	2705	0
161	20250331	181200	276579265	2705	2705	2705	2705	0
162	20250331	181100	276579265	2705	2705	2705	2705	0
163	20250331	181000	276579265	2705	2705	2705	2705	0
164	20250331	180900	276579265	2705	2705	2705	2705	0
165	20250331	180800	276579265	2705	2705	2705	2705	0
166	20250331	180700	276579265	2705	2705	2705	2705	0
167	20250331	180600	276579265	2705	2705	2705	2705	0
168	20250331	180500	276579265	2705	2705	2705	2705	0
169	20250331	180400	276579265	2705	2705	2705	2705	0
170	20250331	180300	276579265	2705	2705	2705	2705	0
171	20250331	180200	276579265	2705	2705	2705	2705	0
172	20250331	180100	276579265	2705	2705	2705	2705	0
173	20250331	180000	276579265	2705	2705	2705	2705	0
174	20250331	175900	276579265	2705	2705	2705	2705	0
175	20250331	175800	276579265	2705	2705	2705	2705	0
176	20250331	175700	276579265	2705	2705	2705	2705	0
177	20250331	175600	276579265	2705	2705	2705	2705	0
178	20250331	175500	276579265	2705	2705	2705	2705	0
179	20250331	175400	276579265	2705	2705	2705	2705	0
180	20250331	175300	276579265	2705	2705	2705	2705	0
181	20250331	175200	276579265	2705	2705	2705	2705	0
182	20250331	175100	276579265	2705	2705	2705	2705	1904
183	20250331	175000	276579265	2705	2705	2705	2705	0
184	20250331	174900	276579265	2705	2705	2705	2705	0
185	20250331	174800	276579265	2705	2705	2705	2705	0
186	20250331	174700	276579265	2705	2705	2705	2705	0
187	20250331	174600	276579265	2705	2705	2705	2705	0
188	20250331	174500	276579265	2705	2705	2705	2705	0
189	20250331	174400	276579265	2705	2705	2705	2705	0
190	20250331	174300	276579265	2705	2705	2705	2705	0
191	20250331	174200	276579265	2705	2705	2705	2705	0
192	20250331	174100	276579265	2705	2705	2705	2705	0
193	20250331	174000	276579265	2705	2705	2705	2705	0
194	20250331	173900	276579265	2705	2705	2705	2705	0
195	20250331	173800	276579265	2705	2705	2705	2705	0
196	20250331	173700	276579265	2705	2705	2705	2705	0
197	20250331	173600	276579265	2705	2705	2705	2705	0
198	20250331	173500	276579265	2705	2705	2705	2705	0
199	20250331	173400	276579265	2705	2705	2705	2705	0
200	20250331	173300	276579265	2705	2705	2705	2705	0
201	20250331	173200	276579265	2705	2705	2705	2705	0
202	20250331	173100	276579265	2705	2705	2705	2705	0
203	20250331	173000	276579265	2705	2705	2705	2705	0
204	20250331	172900	276579265	2705	2705	2705	2705	0
205	20250331	172800	276579265	2705	2705	2705	2705	0
206	20250331	172700	276579265	2705	2705	2705	2705	0
207	20250331	172600	276579265	2705	2705	2705	2705	0
208	20250331	172500	276579265	2705	2705	2705	2705	0
209	20250331	172400	276579265	2705	2705	2705	2705	0
210	20250331	172300	276579265	2705	2705	2705	2705	0
211	20250331	172200	276579265	2705	2705	2705	2705	0
212	20250331	172100	276579265	2705	2705	2705	2705	1904
213	20250331	172000	276579265	2705	2705	2705	2705	0
214	20250331	171900	276579265	2705	2705	2705	2705	0
215	20250331	171800	276579265	2705	2705	2705	2705	0
216	20250331	171700	276579265	2705	2705	2705	2705	0
217	20250331	171600	276579265	2705	2705	2705	2705	0
218	20250331	171500	276579265	2705	2705	2705	2705	0
219	20250331	171400	276579265	2705	2705	2705	2705	0
220	20250331	171300	276579265	2705	2705	2705	2705	0
221	20250331	171200	276579265	2705	2705	2705	2705	0
222	20250331	171100	276579265	2705	2705	2705	2705	0
223	20250331	171000	276579265	2705	2705	2705	2705	0
224	20250331	170900	276579265	2705	2705	2705	2705	0
225	20250331	170800	276579265	2705	2705	2705	2705	0
226	20250331	170700	276579265	2705	2705	2705	2705	0
227	20250331	170600	276579265	2705	2705	2705	2705	0
228	20250331	170500	276579265	2705	2705	2705	2705	0
229	20250331	170400	276579265	2705	2705	2705	2705	0
230	20250331	170300	276579265	2705	2705	2705	2705	0
231	20250331	170200	276579265	2705	2705	2705	2705	0
232	20250331	170100	276579265	2705	2705	2705	2705	0
233	20250331	170000	276579265	2705	2705	2705	2705	0
234	20250331	165900	276579265	2705	2705	2705	2705	0
235	20250331	165800	276579265	2705	2705	2705	2705	0
236	20250331	165700	276579265	2705	2705	2705	2705	0
237	20250331	165600	276579265	2705	2705	2705	2705	0
238	20250331	165500	276579265	2705	2705	2705	2705	0
239	20250331	165400	276579265	2705	2705	2705	2705	0
240	20250331	165300	276579265	2705	2705	2705	2705	0
241	20250331	165200	276579265	2705	2705	2705	2705	0
242	20250331	165100	276579265	2705	2705	2705	2705	1904
243	20250331	165000	276579265	2705	2705	2705	2705	0
244	20250331	164900	276579265	2705	2705	2705	2705	0
245	20250331	164800	276579265	2705	2705	2705	2705	0
246	20250331	164700	276579265	2705	2705	2705	2705	0
247	20250331	164600	276579265	2705	2705	2705	2705	0
248	20250331	164500	276579265	2705	2705	2705	2705	0
249	20250331	164400	276579265	2705	2705	2705	2705	0
250	20250331	164300	276579265	2705	2705	2705	2705	0
251	20250331	164200	276579265	2705	2705	2705	2705	0
252	20250331	164100	276579265	2705	2705	2705	2705	0
253	20250331	164000	276579265	2705	2705	2705	2705	0
254	20250331	163900	276579265	2705	2705	2705	2705	0
255	20250331	163800	276579265	2705	2705	2705	2705	0
256	20250331	163700	276579265	2705	2705	2705	2705	0
257	20250331	163600	276579265	2705	2705	2705	2705	0
258	20250331	163500	276579265	2705	2705	2705	2705	0
259	20250331	163400	276579265	2705	2705	2705	2705	0
260	20250331	163300	276579265	2705	2705	2705	2705	0
261	20250331	163200	276579265	2705	2705	2705	2705	0
262	20250331	163100	276579265	2705	2705	2705	2705	0
263	20250331	163000	276579265	2705	2705	2705	2705	0
264	20250331	162900	276579265	2705	2705	2705	2705	0
265	20250331	162800	276579265	2705	2705	2705	2705	0
266	20250331	162700	276579265	2705	2705	2705	2705	0
267	20250331	162600	276579265	2705	2705	2705	2705	0
268	20250331	162500	276579265	2705	2705	2705	2705	0
269	20250331	162400	276579265	2705	2705	2705	2705	0
270	20250331	162300	276579265	2705	2705	2705	2705	0
271	20250331	162200	276579265	2705	2705	2705	2705	0
272	20250331	162100	276579265	2705	2705	2705	2705	1904
273	20250331	162000	276579265	2705	2705	2705	2705	0
274	20250331	161900	276579265	2705	2705	2705	2705	0
275	20250331	161800	276579265	2705	2705	2705	2705	0
276	20250331	161700	276579265	2705	2705	2705	2705	0
277	20250331	161600	276579265	2705	2705	2705	2705	0
278	20250331	161500	276579265	2705	2705	2705	2705	0
279	20250331	161400	276579265	2705	2705	2705	2705	0
280	20250331	161300	276579265	2705	2705	2705	2705	0
281	20250331	161200	276579265	2705	2705	2705	2705	0
282	20250331	161100	276579265	2705	2705	2705	2705	0
283	20250331	161000	276579265	2705	2705	2705	2705	0
284	20250331	160900	276579265	2705	2705	2705	2705	0
285	20250331	160800	276579265	2705	2705	2705	2705	0
286	20250331	160700	276579265	2705	2705	2705	2705	0
287	20250331	160600	276579265	2705	2705	2705	2705	0
288	20250331	160500	276579265	2705	2705	2705	2705	0
289	20250331	160400	276579265	2705	2705	2705	2705	0
290	20250331	160300	276579265	2705	2705	2705	2705	0
291	20250331	160200	276579265	2705	2705	2705	2705	0
292	20250331	160100	276579265	2705	2705	2705	2705	0
293	20250331	160000	276579265	2705	2705	2705	2705	0
294	20250331	155900	276579265	2705	2705	2705	2705	0
295	20250331	155800	276579265	2705	2705	2705	2705	0
296	20250331	155700	276579265	2705	2705	2705	2705	0
297	20250331	155600	276579265	2705	2705	2705	2705	0
298	20250331	155500	276579265	2705	2705	2705	2705	0
299	20250331	155400	276579265	2705	2705	2705	2705	0
300	20250331	155300	276579265	2705	2705	2705	2705	0
301	20250331	155200	276579265	2705	2705	2705	2705	0
302	20250331	155100	276579265	2705	2705	2705	2705	1904
303	20250331	155000	276579265	2705	2705	2705	2705	0
304	20250331	154900	276579265	2705	2705	2705	2705	0
305	20250331	154800	276579265	2705	2705	2705	2705	0
306	20250331	154700	276579265	2705	2705	2705	2705	0
307	20250331	154600	276579265	2705	2705	2705	2705	0
308	20250331	154500	276579265	2705	2705	2705	2705	0
309	20250331	154400	276579265	2705	2705	2705	2705	0
310	20250331	154300	276579265	2705	2705	2705	2705	0
311	20250331	154200	276579265	2705	2705	2705	2705	0
312	20250331	154100	276579265	2705	2705	2705	2705	0
313	20250331	154000	276579265	2705	2705	2705	2705	0
314	20250331	153900	276579265	2705	2705	2705	2705	0
315	20250331	153800	276579265	2705	2705	2705	2705	0
316	20250331	153700	276579265	2705	2705	2705	2705	0
317	20250331	153600	276579265	2705	2705	2705	2705	0
318	20250331	153500	276579265	2705	2705	2705	2705	0
319	20250331	153400	276579265	2705	2705	2705	2705	0
320	20250331	153300	276579265	2705	2705	2705	2705	0
321	20250331	153200	276579265	2705	2705	2705	2705	0
322	20250331	153100	276579265	2705	2705	2705	2705	0
323	20250331	153000	276579265	2705	2705	2705	2705	1904
324	20250331	152900	271428945	2705	2705	2705	2705	0
325	20250331	152800	271428945	2705	2705	2705	2705	0
326	20250331	152700	271428945	2705	2705	2705	2705	0
327	20250331	152600	271428945	2705	2705	2705	2705	0
328	20250331	152500	271428945	2705	2705	2705	2705	0
329	20250331	152400	271428945	2705	2705	2705	2705	0
330	20250331	152300	271428945	2705	2705	2705	2705	0
331	20250331	152200	271428945	2705	2705	2705	2705	0
332	20250331	152100	271428945	2705	2705	2705	2705	0
333	20250331	152000	271428945	2705	2705	2705	2705	0
334	20250331	151900	271428945	2705	2730	2775	2705	298
335	20250331	151800	270614640	2710	2735	2735	2705	631
336	20250331	151700	268900875	2735	2730	2735	2730	200
337	20250331	151600	268354660	2730	2730	2730	2730	0
338	20250331	151500	268354660	2730	2730	2730	2715	283
339	20250331	151400	267585300	2730	2720	2730	2720	78
340	20250331	151300	267372410	2710	2710	2720	2710	499
341	20250331	151200	266018280	2710	2710	2710	2710	112
342	20250331	151100	265714760	2710	2710	2710	2710	104
343	20250331	151000	265432920	2710	2710	2710	2705	680
344	20250331	150900	263590460	2715	2715	2715	2715	761
345	20250331	150800	261524345	2720	2720	2720	2720	19
346	20250331	150700	261472665	2720	2720	2720	2720	15
347	20250331	150600	261431865	2715	2715	2715	2715	0
348	20250331	150500	261431865	2715	2715	2715	2715	0
349	20250331	150400	261431865	2715	2715	2715	2715	0
350	20250331	150300	261431865	2715	2715	2715	2715	3
351	20250331	150200	261423720	2715	2715	2715	2715	0
352	20250331	150100	261423720	2715	2715	2715	2715	0
353	20250331	150000	261423720	2715	2715	2715	2715	28
354	20250331	145900	261347700	2720	2720	2720	2720	0
355	20250331	145800	261347700	2720	2720	2720	2720	100
356	20250331	145700	261075700	2720	2720	2720	2720	110
357	20250331	145600	260776500	2720	2720	2720	2720	4
358	20250331	145500	260765620	2715	2715	2715	2715	14
359	20250331	145400	260727610	2715	2715	2715	2715	0
360	20250331	145300	260727610	2715	2715	2715	2715	0
361	20250331	145200	260727610	2715	2715	2715	2715	0
362	20250331	145100	260727610	2715	2715	2715	2715	0
363	20250331	145000	260727610	2715	2715	2715	2715	96
364	20250331	144900	260466970	2710	2705	2710	2705	2072
365	20250331	144800	254854135	2710	2710	2710	2710	431
366	20250331	144700	253686125	2710	2710	2710	2710	0
367	20250331	144600	253686125	2710	2710	2710	2710	0
368	20250331	144500	253686125	2710	2710	2710	2710	0
369	20250331	144400	253686125	2710	2710	2710	2710	0
370	20250331	144300	253686125	2710	2710	2710	2710	0
371	20250331	144200	253686125	2710	2710	2710	2710	0
372	20250331	144100	253686125	2710	2710	2710	2710	0
373	20250331	144000	253686125	2710	2710	2710	2710	7
374	20250331	143900	253667155	2710	2710	2710	2710	0
375	20250331	143800	253667155	2710	2710	2710	2710	0
376	20250331	143700	253667155	2710	2710	2710	2710	29
377	20250331	143600	253588565	2710	2710	2710	2710	0
378	20250331	143500	253588565	2710	2710	2710	2710	250
379	20250331	143400	252911065	2710	2720	2720	2710	401
380	20250331	143300	251824345	2715	2715	2715	2715	0
381	20250331	143200	251824345	2715	2720	2720	2715	1818
382	20250331	143100	246887725	2725	2725	2725	2725	0
383	20250331	143000	246887725	2725	2725	2725	2725	0
384	20250331	142900	246887725	2725	2725	2725	2725	17
385	20250331	142800	246841400	2730	2730	2730	2730	0
386	20250331	142700	246841400	2730	2730	2730	2730	0
387	20250331	142600	246841400	2730	2730	2730	2730	0
388	20250331	142500	246841400	2730	2730	2730	2730	0
389	20250331	142400	246841400	2730	2730	2730	2730	0
390	20250331	142300	246841400	2730	2730	2730	2730	0
391	20250331	142200	246841400	2730	2730	2730	2730	0
392	20250331	142100	246841400	2730	2730	2730	2730	0
393	20250331	142000	246841400	2730	2730	2730	2730	8
394	20250331	141900	246819560	2730	2725	2730	2725	272
395	20250331	141800	246078335	2720	2720	2720	2720	0
396	20250331	141700	246078335	2720	2720	2720	2720	0
397	20250331	141600	246078335	2720	2720	2720	2720	0
398	20250331	141500	246078335	2720	2720	2720	2720	0
399	20250331	141400	246078335	2720	2720	2720	2705	4390
400	20250331	141300	234145035	2720	2720	2720	2720	1001
401	20250331	141200	231422315	2725	2725	2725	2725	0
402	20250331	141100	231422315	2725	2725	2725	2725	637
403	20250331	141000	229686490	2740	2740	2740	2740	0
404	20250331	140900	229686490	2740	2740	2740	2740	0
405	20250331	140800	229686490	2740	2740	2740	2740	0
406	20250331	140700	229686490	2740	2740	2740	2740	0
407	20250331	140600	229686490	2740	2740	2740	2740	0
408	20250331	140500	229686490	2740	2740	2740	2740	0
409	20250331	140400	229686490	2740	2740	2740	2740	0
410	20250331	140300	229686490	2740	2740	2740	2740	53
411	20250331	140200	229541270	2740	2740	2740	2740	0
412	20250331	140100	229541270	2740	2740	2740	2740	100
413	20250331	140000	229267270	2745	2745	2745	2745	0
414	20250331	135900	229267270	2745	2745	2745	2745	3
415	20250331	135800	229259035	2745	2745	2745	2725	3
416	20250331	135700	229250820	2730	2730	2730	2730	50
417	20250331	135600	229114320	2720	2720	2720	2720	0
418	20250331	135500	229114320	2720	2720	2720	2720	0
419	20250331	135400	229114320	2720	2720	2720	2720	0
420	20250331	135300	229114320	2720	2720	2720	2720	0
421	20250331	135200	229114320	2720	2720	2720	2720	167
422	20250331	135100	228660080	2720	2710	2720	2710	399
423	20250331	135000	227576730	2710	2710	2710	2710	0
424	20250331	134900	227576730	2710	2720	2720	2710	574
425	20250331	134800	226021145	2720	2720	2720	2720	0
426	20250331	134700	226021145	2720	2720	2720	2720	0
427	20250331	134600	226021145	2720	2720	2720	2720	0
428	20250331	134500	226021145	2720	2725	2725	2720	44
429	20250331	134400	225901355	2745	2745	2745	2745	0
430	20250331	134300	225901355	2745	2745	2745	2745	65
431	20250331	134200	225722930	2745	2745	2745	2745	81
432	20250331	134100	225500585	2750	2750	2750	2750	0
433	20250331	134000	225500585	2750	2725	2750	2725	473
434	20250331	133900	224206775	2725	2725	2725	2725	0
435	20250331	133800	224206775	2725	2710	2725	2710	105
436	20250331	133700	223920875	2700	2700	2700	2700	0
437	20250331	133600	223920875	2700	2700	2700	2700	0
438	20250331	133500	223920875	2700	2700	2700	2700	0
439	20250331	133400	223920875	2700	2715	2715	2700	929
440	20250331	133300	221407005	2715	2720	2720	2715	500
441	20250331	133200	220049005	2720	2725	2725	2720	101
442	20250331	133100	219774280	2725	2725	2725	2725	0
443	20250331	133000	219774280	2725	2730	2730	2725	321
444	20250331	132900	218898945	2720	2720	2720	2720	226
445	20250331	132800	218284225	2715	2705	2730	2700	4174
446	20250331	132700	207006825	2705	2750	2750	2700	18014
447	20250331	132600	158100435	2755	2755	2755	2755	229
448	20250331	132500	157469540	2750	2750	2750	2750	258
449	20250331	132400	156760040	2750	2760	2760	2750	1477
450	20250331	132300	152686685	2760	2760	2760	2760	0
451	20250331	132200	152686685	2760	2760	2760	2760	0
452	20250331	132100	152686685	2760	2760	2760	2760	0
453	20250331	132000	152686685	2760	2760	2760	2760	0
454	20250331	131900	152686685	2760	2760	2760	2760	0
455	20250331	131800	152686685	2760	2760	2760	2760	0
456	20250331	131700	152686685	2760	2760	2760	2760	0
457	20250331	131600	152686685	2760	2760	2760	2760	0
458	20250331	131500	152686685	2760	2760	2760	2760	0
459	20250331	131400	152686685	2760	2760	2760	2760	0
460	20250331	131300	152686685	2760	2760	2760	2760	0
461	20250331	131200	152686685	2760	2760	2760	2760	0
462	20250331	131100	152686685	2760	2760	2760	2760	0
463	20250331	131000	152686685	2760	2760	2760	2760	0
464	20250331	130900	152686685	2760	2760	2760	2760	0
465	20250331	130800	152686685	2760	2765	2765	2760	1000
466	20250331	130700	149925910	2785	2785	2785	2785	7
467	20250331	130600	149906415	2795	2795	2795	2795	0
468	20250331	130500	149906415	2795	2795	2795	2795	0
469	20250331	130400	149906415	2795	2795	2795	2795	0
470	20250331	130300	149906415	2795	2795	2795	2795	0
471	20250331	130200	149906415	2795	2795	2795	2795	0
472	20250331	130100	149906415	2795	2795	2795	2795	0
473	20250331	130000	149906415	2795	2795	2795	2795	0
474	20250331	125900	149906415	2795	2795	2795	2795	0
475	20250331	125800	149906415	2795	2795	2795	2795	0
476	20250331	125700	149906415	2795	2795	2795	2795	0
477	20250331	125600	149906415	2795	2795	2795	2795	0
478	20250331	125500	149906415	2795	2795	2795	2795	0
479	20250331	125400	149906415	2795	2795	2795	2795	0
480	20250331	125300	149906415	2795	2795	2795	2795	31
481	20250331	125200	149819770	2795	2795	2795	2795	197
482	20250331	125100	149269155	2795	2795	2795	2795	0
483	20250331	125000	149269155	2795	2795	2795	2795	0
484	20250331	124900	149269155	2795	2795	2795	2795	0
485	20250331	124800	149269155	2795	2795	2795	2795	1
486	20250331	124700	149266360	2755	2755	2755	2755	0
487	20250331	124600	149266360	2755	2755	2755	2755	0
488	20250331	124500	149266360	2755	2755	2755	2755	0
489	20250331	124400	149266360	2755	2755	2755	2755	0
490	20250331	124300	149266360	2755	2770	2770	2755	3006
491	20250331	124200	140967855	2795	2795	2795	2795	0
492	20250331	124100	140967855	2795	2795	2795	2795	137
493	20250331	124000	140584940	2795	2780	2795	2780	680
494	20250331	123900	138691535	2760	2760	2760	2760	0
495	20250331	123800	138691535	2760	2760	2760	2760	0
496	20250331	123700	138691535	2760	2760	2760	2760	0
497	20250331	123600	138691535	2760	2760	2760	2760	0
498	20250331	123500	138691535	2760	2760	2760	2760	0
499	20250331	123400	138691535	2760	2760	2760	2760	0
500	20250331	123300	138691535	2760	2760	2760	2760	0
501	20250331	123200	138691535	2760	2760	2760	2760	0
502	20250331	123100	138691535	2760	2775	2775	2760	1500
503	20250331	123000	134547845	2775	2775	2775	2775	0
504	20250331	122900	134547845	2775	2775	2775	2775	0
505	20250331	122800	134547845	2775	2775	2775	2775	180
506	20250331	122700	134048345	2775	2775	2775	2775	0
507	20250331	122600	134048345	2775	2775	2775	2775	0
508	20250331	122500	134048345	2775	2775	2775	2775	0
509	20250331	122400	134048345	2775	2775	2775	2775	0
510	20250331	122300	134048345	2775	2775	2775	2775	0
511	20250331	122200	134048345	2775	2775	2775	2775	0
512	20250331	122100	134048345	2775	2770	2775	2770	1059
513	20250331	122000	131114655	2780	2780	2780	2780	50
514	20250331	121900	130975655	2785	2785	2785	2785	0
515	20250331	121800	130975655	2785	2785	2785	2785	0
516	20250331	121700	130975655	2785	2785	2785	2785	0
517	20250331	121600	130975655	2785	2785	2785	2785	130
518	20250331	121500	130613605	2790	2790	2790	2790	13
519	20250331	121400	130577335	2795	2795	2795	2795	0
520	20250331	121300	130577335	2795	2795	2795	2795	0
521	20250331	121200	130577335	2795	2795	2795	2795	0
522	20250331	121100	130577335	2795	2795	2795	2795	0
523	20250331	121000	130577335	2795	2795	2795	2795	0
524	20250331	120900	130577335	2795	2785	2795	2785	559
525	20250331	120800	129018660	2790	2790	2790	2790	0
526	20250331	120700	129018660	2790	2790	2790	2790	0
527	20250331	120600	129018660	2790	2790	2790	2790	0
528	20250331	120500	129018660	2790	2790	2790	2790	50
529	20250331	120400	128879160	2790	2790	2790	2790	0
530	20250331	120300	128879160	2790	2790	2790	2790	0
531	20250331	120200	128879160	2790	2785	2790	2785	289
532	20250331	120100	128074165	2780	2780	2780	2780	0
533	20250331	120000	128074165	2780	2780	2780	2780	10
534	20250331	115900	128046365	2790	2790	2790	2790	0
535	20250331	115800	128046365	2790	2790	2790	2790	0
536	20250331	115700	128046365	2790	2790	2790	2790	0
537	20250331	115600	128046365	2790	2790	2790	2790	0
538	20250331	115500	128046365	2790	2790	2790	2790	0
539	20250331	115400	128046365	2790	2790	2790	2790	0
540	20250331	115300	128046365	2790	2790	2790	2790	0
541	20250331	115200	128046365	2790	2790	2790	2790	499
542	20250331	115100	126654155	2765	2765	2765	2765	0
543	20250331	115000	126654155	2765	2765	2765	2765	0
544	20250331	114900	126654155	2765	2765	2765	2765	0
545	20250331	114800	126654155	2765	2765	2765	2765	0
546	20250331	114700	126654155	2765	2765	2765	2765	0
547	20250331	114600	126654155	2765	2765	2765	2765	0
548	20250331	114500	126654155	2765	2765	2765	2765	0
549	20250331	114400	126654155	2765	2765	2765	2765	0
550	20250331	114300	126654155	2765	2765	2765	2765	0
551	20250331	114200	126654155	2765	2765	2765	2765	0
552	20250331	114100	126654155	2765	2765	2765	2765	0
553	20250331	114000	126654155	2765	2765	2765	2765	0
554	20250331	113900	126654155	2765	2765	2765	2765	0
555	20250331	113800	126654155	2765	2765	2765	2765	0
556	20250331	113700	126654155	2765	2765	2765	2765	0
557	20250331	113600	126654155	2765	2765	2765	2765	0
558	20250331	113500	126654155	2765	2765	2765	2765	0
559	20250331	113400	126654155	2765	2765	2765	2765	0
560	20250331	113300	126654155	2765	2765	2765	2765	0
561	20250331	113200	126654155	2765	2765	2765	2765	0
562	20250331	113100	126654155	2765	2765	2765	2765	0
563	20250331	113000	126654155	2765	2765	2765	2765	0
564	20250331	112900	126654155	2765	2765	2765	2765	0
565	20250331	112800	126654155	2765	2765	2765	2765	0
566	20250331	112700	126654155	2765	2765	2765	2765	749
567	20250331	112600	124583170	2765	2770	2770	2760	4553
568	20250331	112500	111994120	2770	2770	2770	2770	7
569	20250331	112400	111974730	2800	2800	2800	2800	0
570	20250331	112300	111974730	2800	2790	2800	2790	350
571	20250331	112200	110996950	2790	2765	2790	2765	78
572	20250331	112100	110779530	2765	2760	2765	2760	423
573	20250331	112000	109611980	2750	2750	2750	2750	0
574	20250331	111900	109611980	2750	2750	2750	2750	0
575	20250331	111800	109611980	2750	2750	2750	2750	0
576	20250331	111700	109611980	2750	2750	2750	2750	0
577	20250331	111600	109611980	2750	2750	2750	2750	1
578	20250331	111500	109609230	2750	2750	2750	2750	240
579	20250331	111400	108949230	2750	2750	2750	2750	0
580	20250331	111300	108949230	2750	2750	2750	2750	0
581	20250331	111200	108949230	2750	2750	2750	2750	0
582	20250331	111100	108949230	2750	2750	2750	2750	0
583	20250331	111000	108949230	2750	2750	2750	2745	1193
584	20250331	110900	105668560	2750	2750	2750	2745	1671
585	20250331	110800	101077220	2750	2755	2755	2750	537
586	20250331	110700	99599240	2755	2760	2760	2755	168
587	20250331	110600	99135600	2765	2765	2765	2765	0
588	20250331	110500	99135600	2765	2765	2765	2765	0
589	20250331	110400	99135600	2765	2765	2765	2765	0
590	20250331	110300	99135600	2765	2765	2765	2765	0
591	20250331	110200	99135600	2765	2765	2765	2765	2
592	20250331	110100	99130070	2765	2765	2765	2765	0
593	20250331	110000	99130070	2765	2765	2765	2765	64
594	20250331	105900	98953110	2765	2765	2765	2765	0
595	20250331	105800	98953110	2765	2765	2765	2765	0
596	20250331	105700	98953110	2765	2765	2765	2765	0
597	20250331	105600	98953110	2765	2765	2765	2765	0
598	20250331	105500	98953110	2765	2765	2765	2765	0
599	20250331	105400	98953110	2765	2765	2765	2765	25
600	20250331	105300	98883985	2770	2770	2770	2770	0
601	20250331	105200	98883985	2770	2775	2775	2770	1147
602	20250331	105100	95706060	2775	2775	2775	2775	53
603	20250331	105000	95558985	2775	2780	2780	2775	1441
604	20250331	104900	91559000	2780	2780	2780	2780	0
605	20250331	104800	91559000	2780	2780	2780	2780	0
606	20250331	104700	91559000	2780	2780	2780	2780	0
607	20250331	104600	91559000	2780	2780	2780	2780	0
608	20250331	104500	91559000	2780	2780	2780	2780	67
609	20250331	104400	91372740	2780	2780	2780	2780	0
610	20250331	104300	91372740	2780	2780	2780	2780	0
611	20250331	104200	91372740	2780	2780	2780	2780	0
612	20250331	104100	91372740	2780	2780	2780	2780	0
613	20250331	104000	91372740	2780	2780	2780	2780	0
614	20250331	103900	91372740	2780	2780	2780	2780	0
615	20250331	103800	91372740	2780	2780	2780	2780	0
616	20250331	103700	91372740	2780	2780	2780	2780	0
617	20250331	103600	91372740	2780	2780	2780	2780	0
618	20250331	103500	91372740	2780	2780	2780	2780	200
619	20250331	103400	90816740	2780	2780	2780	2780	0
620	20250331	103300	90816740	2780	2780	2780	2780	97
621	20250331	103200	90547080	2780	2780	2780	2775	484
622	20250331	103100	89201655	2780	2780	2780	2780	0
623	20250331	103000	89201655	2780	2780	2780	2780	0
624	20250331	102900	89201655	2780	2780	2780	2780	0
625	20250331	102800	89201655	2780	2780	2780	2780	0
626	20250331	102700	89201655	2780	2780	2780	2780	0
627	20250331	102600	89201655	2780	2780	2780	2780	0
628	20250331	102500	89201655	2780	2780	2780	2780	0
629	20250331	102400	89201655	2780	2775	2780	2775	6
630	20250331	102300	89184990	2775	2775	2775	2775	0
631	20250331	102200	89184990	2775	2775	2775	2775	0
632	20250331	102100	89184990	2775	2775	2775	2775	0
633	20250331	102000	89184990	2775	2775	2775	2775	0
634	20250331	101900	89184990	2775	2775	2775	2775	0
635	20250331	101800	89184990	2775	2775	2775	2775	35
636	20250331	101700	89087865	2775	2775	2775	2775	0
637	20250331	101600	89087865	2775	2775	2775	2775	0
638	20250331	101500	89087865	2775	2775	2775	2775	0
639	20250331	101400	89087865	2775	2775	2775	2775	0
640	20250331	101300	89087865	2775	2775	2775	2775	0
641	20250331	101200	89087865	2775	2775	2775	2775	0
642	20250331	101100	89087865	2775	2775	2775	2775	0
643	20250331	101000	89087865	2775	2775	2775	2775	0
644	20250331	100900	89087865	2775	2775	2775	2775	0
645	20250331	100800	89087865	2775	2790	2790	2775	1046
646	20250331	100700	86169570	2790	2790	2790	2790	0
647	20250331	100600	86169570	2790	2790	2790	2790	2184
648	20250331	100500	80076210	2790	2790	2790	2790	1
649	20250331	100400	80073420	2790	2790	2790	2790	0
650	20250331	100300	80073420	2790	2790	2790	2790	0
651	20250331	100200	80073420	2790	2790	2790	2790	0
652	20250331	100100	80073420	2790	2790	2790	2790	0
653	20250331	100000	80073420	2790	2790	2790	2790	20
654	20250331	095900	80017620	2790	2790	2790	2790	0
655	20250331	095800	80017620	2790	2790	2790	2790	0
656	20250331	095700	80017620	2790	2790	2790	2790	100
657	20250331	095600	79738620	2790	2790	2790	2790	0
658	20250331	095500	79738620	2790	2790	2790	2790	0
659	20250331	095400	79738620	2790	2790	2790	2790	0
660	20250331	095300	79738620	2790	2790	2790	2790	0
661	20250331	095200	79738620	2790	2790	2790	2790	200
662	20250331	095100	79180620	2790	2780	2790	2780	5276
663	20250331	095000	64498440	2780	2760	2780	2760	813
664	20250331	094900	62244730	2755	2755	2755	2755	0
665	20250331	094800	62244730	2755	2755	2755	2755	30
666	20250331	094700	62162080	2755	2755	2755	2755	0
667	20250331	094600	62162080	2755	2755	2755	2755	1020
668	20250331	094500	59351980	2755	2755	2755	2755	0
669	20250331	094400	59351980	2755	2755	2755	2755	70
670	20250331	094300	59159130	2755	2765	2765	2755	1258
671	20250331	094200	55687050	2770	2770	2770	2770	0
672	20250331	094100	55687050	2770	2770	2770	2770	0
673	20250331	094000	55687050	2770	2770	2770	2765	1912
674	20250331	093900	50399395	2770	2770	2770	2770	0
675	20250331	093800	50399395	2770	2770	2770	2770	30
676	20250331	093700	50316295	2770	2770	2770	2770	15
677	20250331	093600	50274745	2770	2770	2770	2770	20
678	20250331	093500	50219345	2770	2780	2780	2770	1500
679	20250331	093400	46059345	2790	2790	2790	2790	0
680	20250331	093300	46059345	2790	2790	2790	2790	0
681	20250331	093200	46059345	2790	2790	2790	2790	0
682	20250331	093100	46059345	2790	2790	2790	2790	0
683	20250331	093000	46059345	2790	2790	2790	2790	10
684	20250331	092900	46031445	2790	2790	2790	2790	0
685	20250331	092800	46031445	2790	2790	2790	2790	0
686	20250331	092700	46031445	2790	2790	2790	2790	24
687	20250331	092600	45964485	2795	2795	2795	2795	1
688	20250331	092500	45961690	2795	2795	2795	2795	0
689	20250331	092400	45961690	2795	2795	2795	2795	0
690	20250331	092300	45961690	2795	2795	2795	2795	21
691	20250331	092200	45902995	2765	2790	2790	2765	629
692	20250331	092100	44148275	2790	2790	2800	2790	2576
693	20250331	092000	36948330	2790	2765	2790	2765	247
694	20250331	091900	36260710	2765	2765	2765	2765	1000
695	20250331	091800	33495710	2765	2765	2765	2765	0
696	20250331	091700	33495710	2765	2775	2775	2765	664
697	20250331	091600	31654110	2765	2795	2795	2765	5416
698	20250331	091500	16560625	2825	2825	2825	2825	1
699	20250331	091400	16557800	2795	2805	2805	2795	74
700	20250331	091300	16350640	2825	2825	2825	2825	305
701	20250331	091200	15489015	2825	2785	2825	2785	90
702	20250331	091100	15237165	2820	2785	2820	2780	666
703	20250331	091000	13376820	2830	2845	2845	2765	12
704	20250331	090900	13343040	2805	2815	2815	2805	128
705	20250331	090800	12983345	2810	2790	2850	2790	1497
706	20250331	090700	8792110	2790	2790	2790	2790	367
707	20250331	090600	7768180	2790	2775	2790	2775	90
708	20250331	090500	7518415	2775	2775	2775	2775	0
709	20250331	090400	7518415	2775	2775	2775	2775	0
710	20250331	090300	7518415	2775	2775	2775	2775	0
711	20250331	090200	7518415	2775	2750	2775	2700	354
712	20250331	090100	6545475	2750	2750	2750	2750	2
713	20250331	090000	6539975	2750	2700	2750	2685	2413