KissMeData/250000/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	203800	221043265	9660	9660	9660	9660	195
3	20250331	203700	221043265	9660	9660	9660	9660	0
4	20250331	203600	221043265	9660	9660	9660	9660	0
5	20250331	203500	221043265	9660	9660	9660	9660	0
6	20250331	203400	221043265	9660	9660	9660	9660	0
7	20250331	203300	221043265	9660	9660	9660	9660	0
8	20250331	203200	221043265	9660	9660	9660	9660	0
9	20250331	203100	221043265	9660	9660	9660	9660	0
10	20250331	203000	221043265	9660	9660	9660	9660	0
11	20250331	202900	221043265	9660	9660	9660	9660	0
12	20250331	202800	221043265	9660	9660	9660	9660	0
13	20250331	202700	221043265	9660	9660	9660	9660	0
14	20250331	202600	221043265	9660	9660	9660	9660	0
15	20250331	202500	221043265	9660	9660	9660	9660	0
16	20250331	202400	221043265	9660	9660	9660	9660	0
17	20250331	202300	221043265	9660	9660	9660	9660	0
18	20250331	202200	221043265	9660	9660	9660	9660	0
19	20250331	202100	221043265	9660	9660	9660	9660	0
20	20250331	202000	221043265	9660	9660	9660	9660	0
21	20250331	201900	221043265	9660	9660	9660	9660	0
22	20250331	201800	221043265	9660	9660	9660	9660	0
23	20250331	201700	221043265	9660	9660	9660	9660	0
24	20250331	201600	221043265	9660	9660	9660	9660	0
25	20250331	201500	221043265	9660	9660	9660	9660	0
26	20250331	201400	221043265	9660	9660	9660	9660	0
27	20250331	201300	221043265	9660	9660	9660	9660	0
28	20250331	201200	221043265	9660	9660	9660	9660	0
29	20250331	201100	221043265	9660	9660	9660	9660	0
30	20250331	201000	221043265	9660	9660	9660	9660	0
31	20250331	200900	221043265	9660	9660	9660	9660	0
32	20250331	200800	221043265	9660	9660	9660	9660	195
33	20250331	200700	221043265	9660	9660	9660	9660	0
34	20250331	200600	221043265	9660	9660	9660	9660	0
35	20250331	200500	221043265	9660	9660	9660	9660	0
36	20250331	200400	221043265	9660	9660	9660	9660	0
37	20250331	200300	221043265	9660	9660	9660	9660	0
38	20250331	200200	221043265	9660	9660	9660	9660	0
39	20250331	200100	221043265	9660	9660	9660	9660	0
40	20250331	200000	221043265	9660	9660	9660	9660	0
41	20250331	195900	221043265	9660	9660	9660	9660	0
42	20250331	195800	221043265	9660	9660	9660	9660	0
43	20250331	195700	221043265	9660	9660	9660	9660	0
44	20250331	195600	221043265	9660	9660	9660	9660	0
45	20250331	195500	221043265	9660	9660	9660	9660	0
46	20250331	195400	221043265	9660	9660	9660	9660	0
47	20250331	195300	221043265	9660	9660	9660	9660	0
48	20250331	195200	221043265	9660	9660	9660	9660	0
49	20250331	195100	221043265	9660	9660	9660	9660	0
50	20250331	195000	221043265	9660	9660	9660	9660	0
51	20250331	194900	221043265	9660	9660	9660	9660	0
52	20250331	194800	221043265	9660	9660	9660	9660	0
53	20250331	194700	221043265	9660	9660	9660	9660	0
54	20250331	194600	221043265	9660	9660	9660	9660	0
55	20250331	194500	221043265	9660	9660	9660	9660	0
56	20250331	194400	221043265	9660	9660	9660	9660	0
57	20250331	194300	221043265	9660	9660	9660	9660	0
58	20250331	194200	221043265	9660	9660	9660	9660	0
59	20250331	194100	221043265	9660	9660	9660	9660	0
60	20250331	194000	221043265	9660	9660	9660	9660	0
61	20250331	193900	221043265	9660	9660	9660	9660	0
62	20250331	193800	221043265	9660	9660	9660	9660	195
63	20250331	193700	221043265	9660	9660	9660	9660	0
64	20250331	193600	221043265	9660	9660	9660	9660	0
65	20250331	193500	221043265	9660	9660	9660	9660	0
66	20250331	193400	221043265	9660	9660	9660	9660	0
67	20250331	193300	221043265	9660	9660	9660	9660	0
68	20250331	193200	221043265	9660	9660	9660	9660	0
69	20250331	193100	221043265	9660	9660	9660	9660	0
70	20250331	193000	221043265	9660	9660	9660	9660	0
71	20250331	192900	221043265	9660	9660	9660	9660	0
72	20250331	192800	221043265	9660	9660	9660	9660	0
73	20250331	192700	221043265	9660	9660	9660	9660	0
74	20250331	192600	221043265	9660	9660	9660	9660	0
75	20250331	192500	221043265	9660	9660	9660	9660	0
76	20250331	192400	221043265	9660	9660	9660	9660	0
77	20250331	192300	221043265	9660	9660	9660	9660	0
78	20250331	192200	221043265	9660	9660	9660	9660	0
79	20250331	192100	221043265	9660	9660	9660	9660	0
80	20250331	192000	221043265	9660	9660	9660	9660	0
81	20250331	191900	221043265	9660	9660	9660	9660	0
82	20250331	191800	221043265	9660	9660	9660	9660	0
83	20250331	191700	221043265	9660	9660	9660	9660	0
84	20250331	191600	221043265	9660	9660	9660	9660	0
85	20250331	191500	221043265	9660	9660	9660	9660	0
86	20250331	191400	221043265	9660	9660	9660	9660	0
87	20250331	191300	221043265	9660	9660	9660	9660	0
88	20250331	191200	221043265	9660	9660	9660	9660	0
89	20250331	191100	221043265	9660	9660	9660	9660	0
90	20250331	191000	221043265	9660	9660	9660	9660	0
91	20250331	190900	221043265	9660	9660	9660	9660	0
92	20250331	190800	221043265	9660	9660	9660	9660	195
93	20250331	190700	221043265	9660	9660	9660	9660	0
94	20250331	190600	221043265	9660	9660	9660	9660	0
95	20250331	190500	221043265	9660	9660	9660	9660	0
96	20250331	190400	221043265	9660	9660	9660	9660	0
97	20250331	190300	221043265	9660	9660	9660	9660	0
98	20250331	190200	221043265	9660	9660	9660	9660	0
99	20250331	190100	221043265	9660	9660	9660	9660	0
100	20250331	190000	221043265	9660	9660	9660	9660	0
101	20250331	185900	221043265	9660	9660	9660	9660	0
102	20250331	185800	221043265	9660	9660	9660	9660	0
103	20250331	185700	221043265	9660	9660	9660	9660	0
104	20250331	185600	221043265	9660	9660	9660	9660	0
105	20250331	185500	221043265	9660	9660	9660	9660	0
106	20250331	185400	221043265	9660	9660	9660	9660	0
107	20250331	185300	221043265	9660	9660	9660	9660	0
108	20250331	185200	221043265	9660	9660	9660	9660	0
109	20250331	185100	221043265	9660	9660	9660	9660	0
110	20250331	185000	221043265	9660	9660	9660	9660	0
111	20250331	184900	221043265	9660	9660	9660	9660	0
112	20250331	184800	221043265	9660	9660	9660	9660	0
113	20250331	184700	221043265	9660	9660	9660	9660	0
114	20250331	184600	221043265	9660	9660	9660	9660	0
115	20250331	184500	221043265	9660	9660	9660	9660	0
116	20250331	184400	221043265	9660	9660	9660	9660	0
117	20250331	184300	221043265	9660	9660	9660	9660	0
118	20250331	184200	221043265	9660	9660	9660	9660	0
119	20250331	184100	221043265	9660	9660	9660	9660	0
120	20250331	184000	221043265	9660	9660	9660	9660	0
121	20250331	183900	221043265	9660	9660	9660	9660	0
122	20250331	183800	221043265	9660	9660	9660	9660	195
123	20250331	183700	221043265	9660	9660	9660	9660	0
124	20250331	183600	221043265	9660	9660	9660	9660	0
125	20250331	183500	221043265	9660	9660	9660	9660	0
126	20250331	183400	221043265	9660	9660	9660	9660	0
127	20250331	183300	221043265	9660	9660	9660	9660	0
128	20250331	183200	221043265	9660	9660	9660	9660	0
129	20250331	183100	221043265	9660	9660	9660	9660	0
130	20250331	183000	221043265	9660	9660	9660	9660	0
131	20250331	182900	221043265	9660	9660	9660	9660	0
132	20250331	182800	221043265	9660	9660	9660	9660	0
133	20250331	182700	221043265	9660	9660	9660	9660	0
134	20250331	182600	221043265	9660	9660	9660	9660	0
135	20250331	182500	221043265	9660	9660	9660	9660	0
136	20250331	182400	221043265	9660	9660	9660	9660	0
137	20250331	182300	221043265	9660	9660	9660	9660	0
138	20250331	182200	221043265	9660	9660	9660	9660	0
139	20250331	182100	221043265	9660	9660	9660	9660	0
140	20250331	182000	221043265	9660	9660	9660	9660	0
141	20250331	181900	221043265	9660	9660	9660	9660	0
142	20250331	181800	221043265	9660	9660	9660	9660	0
143	20250331	181700	221043265	9660	9660	9660	9660	0
144	20250331	181600	221043265	9660	9660	9660	9660	0
145	20250331	181500	221043265	9660	9660	9660	9660	0
146	20250331	181400	221043265	9660	9660	9660	9660	0
147	20250331	181300	221043265	9660	9660	9660	9660	0
148	20250331	181200	221043265	9660	9660	9660	9660	0
149	20250331	181100	221043265	9660	9660	9660	9660	0
150	20250331	181000	221043265	9660	9660	9660	9660	0
151	20250331	180900	221043265	9660	9660	9660	9660	0
152	20250331	180800	221043265	9660	9660	9660	9660	195
153	20250331	180700	221043265	9660	9660	9660	9660	0
154	20250331	180600	221043265	9660	9660	9660	9660	0
155	20250331	180500	221043265	9660	9660	9660	9660	0
156	20250331	180400	221043265	9660	9660	9660	9660	0
157	20250331	180300	221043265	9660	9660	9660	9660	0
158	20250331	180200	221043265	9660	9660	9660	9660	0
159	20250331	180100	221043265	9660	9660	9660	9660	0
160	20250331	180000	221043265	9660	9660	9660	9660	0
161	20250331	175900	221043265	9660	9660	9660	9660	0
162	20250331	175800	221043265	9660	9660	9660	9660	0
163	20250331	175700	221043265	9660	9660	9660	9660	0
164	20250331	175600	221043265	9660	9660	9660	9660	0
165	20250331	175500	221043265	9660	9660	9660	9660	0
166	20250331	175400	221043265	9660	9660	9660	9660	0
167	20250331	175300	221043265	9660	9660	9660	9660	0
168	20250331	175200	221043265	9660	9660	9660	9660	0
169	20250331	175100	221043265	9660	9660	9660	9660	0
170	20250331	175000	221043265	9660	9660	9660	9660	0
171	20250331	174900	221043265	9660	9660	9660	9660	0
172	20250331	174800	221043265	9660	9660	9660	9660	0
173	20250331	174700	221043265	9660	9660	9660	9660	0
174	20250331	174600	221043265	9660	9660	9660	9660	0
175	20250331	174500	221043265	9660	9660	9660	9660	0
176	20250331	174400	221043265	9660	9660	9660	9660	0
177	20250331	174300	221043265	9660	9660	9660	9660	0
178	20250331	174200	221043265	9660	9660	9660	9660	0
179	20250331	174100	221043265	9660	9660	9660	9660	0
180	20250331	174000	221043265	9660	9660	9660	9660	0
181	20250331	173900	221043265	9660	9660	9660	9660	0
182	20250331	173800	221043265	9660	9660	9660	9660	195
183	20250331	173700	221043265	9660	9660	9660	9660	0
184	20250331	173600	221043265	9660	9660	9660	9660	0
185	20250331	173500	221043265	9660	9660	9660	9660	0
186	20250331	173400	221043265	9660	9660	9660	9660	0
187	20250331	173300	221043265	9660	9660	9660	9660	0
188	20250331	173200	221043265	9660	9660	9660	9660	0
189	20250331	173100	221043265	9660	9660	9660	9660	0
190	20250331	173000	221043265	9660	9660	9660	9660	0
191	20250331	172900	221043265	9660	9660	9660	9660	0
192	20250331	172800	221043265	9660	9660	9660	9660	0
193	20250331	172700	221043265	9660	9660	9660	9660	0
194	20250331	172600	221043265	9660	9660	9660	9660	0
195	20250331	172500	221043265	9660	9660	9660	9660	0
196	20250331	172400	221043265	9660	9660	9660	9660	0
197	20250331	172300	221043265	9660	9660	9660	9660	0
198	20250331	172200	221043265	9660	9660	9660	9660	0
199	20250331	172100	221043265	9660	9660	9660	9660	0
200	20250331	172000	221043265	9660	9660	9660	9660	0
201	20250331	171900	221043265	9660	9660	9660	9660	0
202	20250331	171800	221043265	9660	9660	9660	9660	0
203	20250331	171700	221043265	9660	9660	9660	9660	0
204	20250331	171600	221043265	9660	9660	9660	9660	0
205	20250331	171500	221043265	9660	9660	9660	9660	0
206	20250331	171400	221043265	9660	9660	9660	9660	0
207	20250331	171300	221043265	9660	9660	9660	9660	0
208	20250331	171200	221043265	9660	9660	9660	9660	0
209	20250331	171100	221043265	9660	9660	9660	9660	0
210	20250331	171000	221043265	9660	9660	9660	9660	0
211	20250331	170900	221043265	9660	9660	9660	9660	0
212	20250331	170800	221043265	9660	9660	9660	9660	195
213	20250331	170700	221043265	9660	9660	9660	9660	0
214	20250331	170600	221043265	9660	9660	9660	9660	0
215	20250331	170500	221043265	9660	9660	9660	9660	0
216	20250331	170400	221043265	9660	9660	9660	9660	0
217	20250331	170300	221043265	9660	9660	9660	9660	0
218	20250331	170200	221043265	9660	9660	9660	9660	0
219	20250331	170100	221043265	9660	9660	9660	9660	0
220	20250331	170000	221043265	9660	9660	9660	9660	0
221	20250331	165900	221043265	9660	9660	9660	9660	0
222	20250331	165800	221043265	9660	9660	9660	9660	0
223	20250331	165700	221043265	9660	9660	9660	9660	0
224	20250331	165600	221043265	9660	9660	9660	9660	0
225	20250331	165500	221043265	9660	9660	9660	9660	0
226	20250331	165400	221043265	9660	9660	9660	9660	0
227	20250331	165300	221043265	9660	9660	9660	9660	0
228	20250331	165200	221043265	9660	9660	9660	9660	0
229	20250331	165100	221043265	9660	9660	9660	9660	0
230	20250331	165000	221043265	9660	9660	9660	9660	0
231	20250331	164900	221043265	9660	9660	9660	9660	0
232	20250331	164800	221043265	9660	9660	9660	9660	0
233	20250331	164700	221043265	9660	9660	9660	9660	0
234	20250331	164600	221043265	9660	9660	9660	9660	0
235	20250331	164500	221043265	9660	9660	9660	9660	0
236	20250331	164400	221043265	9660	9660	9660	9660	0
237	20250331	164300	221043265	9660	9660	9660	9660	0
238	20250331	164200	221043265	9660	9660	9660	9660	0
239	20250331	164100	221043265	9660	9660	9660	9660	0
240	20250331	164000	221043265	9660	9660	9660	9660	0
241	20250331	163900	221043265	9660	9660	9660	9660	0
242	20250331	163800	221043265	9660	9660	9660	9660	195
243	20250331	163700	221043265	9660	9660	9660	9660	0
244	20250331	163600	221043265	9660	9660	9660	9660	0
245	20250331	163500	221043265	9660	9660	9660	9660	0
246	20250331	163400	221043265	9660	9660	9660	9660	0
247	20250331	163300	221043265	9660	9660	9660	9660	0
248	20250331	163200	221043265	9660	9660	9660	9660	0
249	20250331	163100	221043265	9660	9660	9660	9660	0
250	20250331	163000	221043265	9660	9660	9660	9660	0
251	20250331	162900	221043265	9660	9660	9660	9660	0
252	20250331	162800	221043265	9660	9660	9660	9660	0
253	20250331	162700	221043265	9660	9660	9660	9660	0
254	20250331	162600	221043265	9660	9660	9660	9660	0
255	20250331	162500	221043265	9660	9660	9660	9660	0
256	20250331	162400	221043265	9660	9660	9660	9660	0
257	20250331	162300	221043265	9660	9660	9660	9660	0
258	20250331	162200	221043265	9660	9660	9660	9660	0
259	20250331	162100	221043265	9660	9660	9660	9660	0
260	20250331	162000	221043265	9660	9660	9660	9660	0
261	20250331	161900	221043265	9660	9660	9660	9660	0
262	20250331	161800	221043265	9660	9660	9660	9660	0
263	20250331	161700	221043265	9660	9660	9660	9660	0
264	20250331	161600	221043265	9660	9660	9660	9660	0
265	20250331	161500	221043265	9660	9660	9660	9660	0
266	20250331	161400	221043265	9660	9660	9660	9660	0
267	20250331	161300	221043265	9660	9660	9660	9660	0
268	20250331	161200	221043265	9660	9660	9660	9660	0
269	20250331	161100	221043265	9660	9660	9660	9660	0
270	20250331	161000	221043265	9660	9660	9660	9660	0
271	20250331	160900	221043265	9660	9660	9660	9660	0
272	20250331	160800	221043265	9660	9660	9660	9660	195
273	20250331	160700	221043265	9660	9660	9660	9660	0
274	20250331	160600	221043265	9660	9660	9660	9660	0
275	20250331	160500	221043265	9660	9660	9660	9660	0
276	20250331	160400	221043265	9660	9660	9660	9660	0
277	20250331	160300	221043265	9660	9660	9660	9660	0
278	20250331	160200	221043265	9660	9660	9660	9660	0
279	20250331	160100	221043265	9660	9660	9660	9660	0
280	20250331	160000	221043265	9660	9660	9660	9660	0
281	20250331	155900	221043265	9660	9660	9660	9660	0
282	20250331	155800	221043265	9660	9660	9660	9660	0
283	20250331	155700	221043265	9660	9660	9660	9660	0
284	20250331	155600	221043265	9660	9660	9660	9660	0
285	20250331	155500	221043265	9660	9660	9660	9660	0
286	20250331	155400	221043265	9660	9660	9660	9660	0
287	20250331	155300	221043265	9660	9660	9660	9660	0
288	20250331	155200	221043265	9660	9660	9660	9660	0
289	20250331	155100	221043265	9660	9660	9660	9660	0
290	20250331	155000	221043265	9660	9660	9660	9660	0
291	20250331	154900	221043265	9660	9660	9660	9660	0
292	20250331	154800	221043265	9660	9660	9660	9660	0
293	20250331	154700	221043265	9660	9660	9660	9660	0
294	20250331	154600	221043265	9660	9660	9660	9660	0
295	20250331	154500	221043265	9660	9660	9660	9660	0
296	20250331	154400	221043265	9660	9660	9660	9660	0
297	20250331	154300	221043265	9660	9660	9660	9660	0
298	20250331	154200	221043265	9660	9660	9660	9660	0
299	20250331	154100	221043265	9660	9660	9660	9660	0
300	20250331	154000	221043265	9660	9660	9660	9660	0
301	20250331	153900	221043265	9660	9660	9660	9660	0
302	20250331	153800	221043265	9660	9660	9660	9660	195
303	20250331	153700	221043265	9660	9660	9660	9660	0
304	20250331	153600	221043265	9660	9660	9660	9660	0
305	20250331	153500	221043265	9660	9660	9660	9660	0
306	20250331	153400	221043265	9660	9660	9660	9660	0
307	20250331	153300	221043265	9660	9660	9660	9660	0
308	20250331	153200	221043265	9660	9660	9660	9660	0
309	20250331	153100	221043265	9660	9660	9660	9660	0
310	20250331	153000	221043265	9660	9660	9660	9660	195
311	20250331	152900	219159565	9660	9660	9660	9660	0
312	20250331	152800	219159565	9660	9660	9660	9660	0
313	20250331	152700	219159565	9660	9660	9660	9660	0
314	20250331	152600	219159565	9660	9660	9660	9660	0
315	20250331	152500	219159565	9660	9660	9660	9660	0
316	20250331	152400	219159565	9660	9660	9660	9660	0
317	20250331	152300	219159565	9660	9660	9660	9660	0
318	20250331	152200	219159565	9660	9660	9660	9660	0
319	20250331	152100	219159565	9660	9660	9660	9660	0
320	20250331	152000	219159565	9660	9660	9660	9660	0
321	20250331	151900	219159565	9660	9660	9660	9660	0
322	20250331	151800	219159565	9660	9660	9660	9660	0
323	20250331	151700	219159565	9660	9660	9660	9660	0
324	20250331	151600	219159565	9660	9660	9660	9660	0
325	20250331	151500	219159565	9660	9640	9660	9620	104
326	20250331	151400	218158485	9660	9660	9660	9660	0
327	20250331	151300	218158485	9660	9660	9660	9660	0
328	20250331	151200	218158485	9660	9640	9660	9640	112
329	20250331	151100	217077785	9670	9670	9670	9670	0
330	20250331	151000	217077785	9670	9670	9670	9670	0
331	20250331	150900	217077785	9670	9670	9670	9670	0
332	20250331	150800	217077785	9670	9670	9670	9670	0
333	20250331	150700	217077785	9670	9630	9670	9630	106
334	20250331	150600	216056925	9670	9670	9670	9670	9
335	20250331	150500	215969895	9670	9670	9670	9670	18
336	20250331	150400	215795835	9670	9670	9670	9670	0
337	20250331	150300	215795835	9670	9670	9670	9670	0
338	20250331	150200	215795835	9670	9670	9670	9670	13
339	20250331	150100	215670125	9670	9670	9670	9670	0
340	20250331	150000	215670125	9670	9670	9670	9670	0
341	20250331	145900	215670125	9670	9670	9670	9670	0
342	20250331	145800	215670125	9670	9670	9670	9670	0
343	20250331	145700	215670125	9670	9630	9670	9630	929
344	20250331	145600	206723375	9680	9680	9680	9680	0
345	20250331	145500	206723375	9680	9680	9680	9680	0
346	20250331	145400	206723375	9680	9680	9680	9680	0
347	20250331	145300	206723375	9680	9680	9680	9680	0
348	20250331	145200	206723375	9680	9680	9680	9680	0
349	20250331	145100	206723375	9680	9680	9680	9680	0
350	20250331	145000	206723375	9680	9680	9680	9680	0
351	20250331	144900	206723375	9680	9680	9680	9680	0
352	20250331	144800	206723375	9680	9680	9680	9680	0
353	20250331	144700	206723375	9680	9680	9680	9680	0
354	20250331	144600	206723375	9680	9670	9680	9670	40
355	20250331	144500	206336545	9680	9680	9680	9680	5
356	20250331	144400	206288145	9680	9670	9690	9630	511
357	20250331	144300	201338745	9680	9680	9680	9680	0
358	20250331	144200	201338745	9680	9680	9680	9680	0
359	20250331	144100	201338745	9680	9680	9680	9680	0
360	20250331	144000	201338745	9680	9680	9680	9680	0
361	20250331	143900	201338745	9680	9680	9680	9680	0
362	20250331	143800	201338745	9680	9630	9680	9630	504
363	20250331	143700	196484195	9640	9640	9640	9640	0
364	20250331	143600	196484195	9640	9640	9640	9640	1
365	20250331	143500	196474555	9660	9630	9660	9630	41
366	20250331	143400	196079695	9640	9640	9640	9640	0
367	20250331	143300	196079695	9640	9640	9640	9640	0
368	20250331	143200	196079695	9640	9640	9640	9640	10
369	20250331	143100	195983295	9640	9640	9640	9640	0
370	20250331	143000	195983295	9640	9640	9640	9640	0
371	20250331	142900	195983295	9640	9650	9650	9620	236
372	20250331	142800	193710675	9670	9670	9670	9670	0
373	20250331	142700	193710675	9670	9640	9670	9640	251
374	20250331	142600	191291005	9670	9670	9670	9670	0
375	20250331	142500	191291005	9670	9670	9670	9670	6
376	20250331	142400	191232985	9680	9680	9680	9680	0
377	20250331	142300	191232985	9680	9680	9680	9680	0
378	20250331	142200	191232985	9680	9680	9680	9680	0
379	20250331	142100	191232985	9680	9680	9680	9680	0
380	20250331	142000	191232985	9680	9680	9680	9680	0
381	20250331	141900	191232985	9680	9650	9680	9640	401
382	20250331	141800	187366215	9680	9680	9680	9680	0
383	20250331	141700	187366215	9680	9670	9680	9650	211
384	20250331	141600	185329835	9680	9680	9680	9680	0
385	20250331	141500	185329835	9680	9680	9680	9680	0
386	20250331	141400	185329835	9680	9680	9680	9680	0
387	20250331	141300	185329835	9680	9680	9680	9680	0
388	20250331	141200	185329835	9680	9680	9680	9680	0
389	20250331	141100	185329835	9680	9680	9680	9680	0
390	20250331	141000	185329835	9680	9660	9680	9660	301
391	20250331	140900	182422155	9680	9680	9680	9680	0
392	20250331	140800	182422155	9680	9680	9680	9680	0
393	20250331	140700	182422155	9680	9670	9680	9670	151
394	20250331	140600	180960985	9690	9690	9690	9690	0
395	20250331	140500	180960985	9690	9690	9690	9690	0
396	20250331	140400	180960985	9690	9690	9690	9680	204
397	20250331	140300	178984235	9690	9650	9690	9650	176
398	20250331	140200	177284195	9660	9660	9660	9660	0
399	20250331	140100	177284195	9660	9660	9660	9660	50
400	20250331	140000	176801195	9660	9660	9660	9660	0
401	20250331	135900	176801195	9660	9660	9660	9660	0
402	20250331	135800	176801195	9660	9660	9660	9660	103
403	20250331	135700	175806215	9660	9660	9660	9660	0
404	20250331	135600	175806215	9660	9630	9660	9630	200
405	20250331	135500	173877215	9640	9640	9640	9640	0
406	20250331	135400	173877215	9640	9640	9640	9640	0
407	20250331	135300	173877215	9640	9640	9640	9640	0
408	20250331	135200	173877215	9640	9640	9640	9640	371
409	20250331	135100	170300775	9640	9640	9640	9640	275
410	20250331	135000	167649775	9630	9630	9630	9630	2
411	20250331	134900	167630515	9630	9630	9630	9630	3
412	20250331	134800	167601625	9630	9630	9630	9630	0
413	20250331	134700	167601625	9630	9630	9630	9630	0
414	20250331	134600	167601625	9630	9630	9630	9630	0
415	20250331	134500	167601625	9630	9630	9630	9630	110
416	20250331	134400	166542325	9660	9660	9660	9660	1
417	20250331	134300	166532665	9640	9640	9640	9640	10
418	20250331	134200	166436265	9640	9640	9640	9640	0
419	20250331	134100	166436265	9640	9640	9640	9640	0
420	20250331	134000	166436265	9640	9640	9640	9640	30
421	20250331	133900	166147065	9650	9650	9650	9650	0
422	20250331	133800	166147065	9650	9650	9650	9650	0
423	20250331	133700	166147065	9650	9650	9650	9650	11
424	20250331	133600	166040915	9645	9645	9645	9645	0
425	20250331	133500	166040915	9645	9645	9645	9645	0
426	20250331	133400	166040915	9645	9645	9645	9645	0
427	20250331	133300	166040915	9645	9645	9645	9645	1
428	20250331	133200	166031270	9660	9660	9660	9660	0
429	20250331	133100	166031270	9660	9640	9660	9640	54
430	20250331	133000	165510650	9660	9660	9660	9640	52
431	20250331	132900	165009330	9660	9660	9660	9660	0
432	20250331	132800	165009330	9660	9640	9660	9640	51
433	20250331	132700	164517670	9660	9640	9660	9640	51
434	20250331	132600	164026010	9660	9660	9660	9660	0
435	20250331	132500	164026010	9660	9660	9660	9660	0
436	20250331	132400	164026010	9660	9660	9660	9660	0
437	20250331	132300	164026010	9660	9660	9660	9660	0
438	20250331	132200	164026010	9660	9660	9660	9660	0
439	20250331	132100	164026010	9660	9660	9660	9660	0
440	20250331	132000	164026010	9660	9660	9660	9660	1
441	20250331	131900	164016350	9620	9620	9660	9620	77
442	20250331	131800	163275570	9660	9660	9660	9660	0
443	20250331	131700	163275570	9660	9660	9660	9660	0
444	20250331	131600	163275570	9660	9620	9660	9620	45
445	20250331	131500	162842630	9680	9680	9680	9680	0
446	20250331	131400	162842630	9680	9650	9680	9610	909
447	20250331	131300	154092520	9680	9680	9680	9680	0
448	20250331	131200	154092520	9680	9680	9680	9680	0
449	20250331	131100	154092520	9680	9650	9680	9650	27
450	20250331	131000	153831940	9680	9680	9680	9680	0
451	20250331	130900	153831940	9680	9680	9680	9680	0
452	20250331	130800	153831940	9680	9680	9680	9680	0
453	20250331	130700	153831940	9680	9680	9680	9680	1
454	20250331	130600	153822260	9630	9650	9650	9630	288
455	20250331	130500	151046880	9690	9690	9690	9690	0
456	20250331	130400	151046880	9690	9670	9690	9650	575
457	20250331	130300	145495020	9710	9710	9710	9710	0
458	20250331	130200	145495020	9710	9710	9710	9710	0
459	20250331	130100	145495020	9710	9680	9710	9680	9
460	20250331	130000	145407870	9710	9710	9710	9710	0
461	20250331	125900	145407870	9710	9670	9710	9670	101
462	20250331	125800	144431160	9710	9710	9710	9710	0
463	20250331	125700	144431160	9710	9710	9710	9710	0
464	20250331	125600	144431160	9710	9710	9710	9710	0
465	20250331	125500	144431160	9710	9710	9710	9710	0
466	20250331	125400	144431160	9710	9670	9710	9670	60
467	20250331	125300	143850920	9710	9710	9710	9710	0
468	20250331	125200	143850920	9710	9710	9710	9710	0
469	20250331	125100	143850920	9710	9710	9710	9710	0
470	20250331	125000	143850920	9710	9710	9710	9710	0
471	20250331	124900	143850920	9710	9710	9710	9710	0
472	20250331	124800	143850920	9710	9710	9710	9710	0
473	20250331	124700	143850920	9710	9710	9710	9710	0
474	20250331	124600	143850920	9710	9710	9710	9710	0
475	20250331	124500	143850920	9710	9710	9710	9710	0
476	20250331	124400	143850920	9710	9710	9710	9710	0
477	20250331	124300	143850920	9710	9680	9710	9670	402
478	20250331	124200	139963270	9710	9690	9710	9690	10
479	20250331	124100	139866350	9710	9710	9710	9710	0
480	20250331	124000	139866350	9710	9710	9710	9710	0
481	20250331	123900	139866350	9710	9710	9710	9710	0
482	20250331	123800	139866350	9710	9710	9710	9710	0
483	20250331	123700	139866350	9710	9690	9710	9690	2
484	20250331	123600	139846950	9710	9710	9710	9710	0
485	20250331	123500	139846950	9710	9710	9710	9710	0
486	20250331	123400	139846950	9710	9710	9710	9710	0
487	20250331	123300	139846950	9710	9700	9710	9700	31
488	20250331	123200	139546240	9710	9710	9710	9710	0
489	20250331	123100	139546240	9710	9710	9710	9710	1
490	20250331	123000	139536530	9730	9690	9730	9670	719
491	20250331	122900	132579130	9760	9760	9760	9760	0
492	20250331	122800	132579130	9760	9760	9760	9760	0
493	20250331	122700	132579130	9760	9760	9760	9760	0
494	20250331	122600	132579130	9760	9710	9760	9700	95
495	20250331	122500	131657560	9760	9760	9760	9760	0
496	20250331	122400	131657560	9760	9760	9760	9760	0
497	20250331	122300	131657560	9760	9760	9760	9760	0
498	20250331	122200	131657560	9760	9760	9760	9760	0
499	20250331	122100	131657560	9760	9710	9760	9710	4
500	20250331	122000	131618670	9790	9710	9790	9710	356
501	20250331	121900	128147800	9750	9750	9750	9750	0
502	20250331	121800	128147800	9750	9750	9750	9750	0
503	20250331	121700	128147800	9750	9750	9750	9750	0
504	20250331	121600	128147800	9750	9750	9750	9750	0
505	20250331	121500	128147800	9750	9750	9750	9750	0
506	20250331	121400	128147800	9750	9750	9750	9750	0
507	20250331	121300	128147800	9750	9750	9750	9750	0
508	20250331	121200	128147800	9750	9750	9750	9750	0
509	20250331	121100	128147800	9750	9750	9750	9750	0
510	20250331	121000	128147800	9750	9750	9750	9750	0
511	20250331	120900	128147800	9750	9750	9750	9750	0
512	20250331	120800	128147800	9750	9750	9750	9750	0
513	20250331	120700	128147800	9750	9750	9750	9750	0
514	20250331	120600	128147800	9750	9750	9750	9750	0
515	20250331	120500	128147800	9750	9750	9750	9750	1
516	20250331	120400	128138050	9750	9750	9750	9750	5
517	20250331	120300	128089300	9750	9750	9750	9750	2
518	20250331	120200	128069800	9750	9750	9750	9750	0
519	20250331	120100	128069800	9750	9750	9750	9750	0
520	20250331	120000	128069800	9750	9750	9750	9750	0
521	20250331	115900	128069800	9750	9750	9750	9750	0
522	20250331	115800	128069800	9750	9750	9750	9750	0
523	20250331	115700	128069800	9750	9750	9750	9750	0
524	20250331	115600	128069800	9750	9750	9750	9750	0
525	20250331	115500	128069800	9750	9700	9750	9700	23
526	20250331	115400	127845600	9750	9750	9750	9750	0
527	20250331	115300	127845600	9750	9750	9750	9750	0
528	20250331	115200	127845600	9750	9750	9750	9750	0
529	20250331	115100	127845600	9750	9750	9750	9750	0
530	20250331	115000	127845600	9750	9750	9750	9750	0
531	20250331	114900	127845600	9750	9750	9750	9750	0
532	20250331	114800	127845600	9750	9750	9750	9750	0
533	20250331	114700	127845600	9750	9750	9750	9750	0
534	20250331	114600	127845600	9750	9750	9750	9750	0
535	20250331	114500	127845600	9750	9750	9750	9750	0
536	20250331	114400	127845600	9750	9700	9750	9700	57
537	20250331	114300	127292650	9700	9700	9700	9700	0
538	20250331	114200	127292650	9700	9700	9700	9700	0
539	20250331	114100	127292650	9700	9700	9700	9700	0
540	20250331	114000	127292650	9700	9700	9700	9700	0
541	20250331	113900	127292650	9700	9750	9750	9700	3
542	20250331	113800	127263450	9750	9750	9750	9750	0
543	20250331	113700	127263450	9750	9750	9750	9750	0
544	20250331	113600	127263450	9750	9750	9750	9750	0
545	20250331	113500	127263450	9750	9750	9750	9750	0
546	20250331	113400	127263450	9750	9750	9750	9750	0
547	20250331	113300	127263450	9750	9750	9750	9750	0
548	20250331	113200	127263450	9750	9750	9750	9750	0
549	20250331	113100	127263450	9750	9750	9750	9750	0
550	20250331	113000	127263450	9750	9750	9750	9750	0
551	20250331	112900	127263450	9750	9750	9750	9750	0
552	20250331	112800	127263450	9750	9750	9750	9750	0
553	20250331	112700	127263450	9750	9750	9750	9750	0
554	20250331	112600	127263450	9750	9750	9750	9750	0
555	20250331	112500	127263450	9750	9700	9750	9680	605
556	20250331	112400	121402900	9790	9790	9790	9790	0
557	20250331	112300	121402900	9790	9710	9820	9700	612
558	20250331	112200	115464910	9710	9730	9730	9710	490
559	20250331	112100	110704920	9740	9740	9740	9740	0
560	20250331	112000	110704920	9740	9740	9740	9740	0
561	20250331	111900	110704920	9740	9740	9740	9740	0
562	20250331	111800	110704920	9740	9740	9740	9740	0
563	20250331	111700	110704920	9740	9740	9740	9740	0
564	20250331	111600	110704920	9740	9740	9740	9740	0
565	20250331	111500	110704920	9740	9740	9740	9740	10
566	20250331	111400	110607520	9740	9760	9760	9740	329
567	20250331	111300	107399550	9780	9780	9780	9780	1
568	20250331	111200	107389770	9770	9770	9770	9770	0
569	20250331	111100	107389770	9770	9770	9780	9770	108
570	20250331	111000	106334560	9790	9790	9790	9790	0
571	20250331	110900	106334560	9790	9790	9790	9790	0
572	20250331	110800	106334560	9790	9790	9790	9790	0
573	20250331	110700	106334560	9790	9790	9790	9790	0
574	20250331	110600	106334560	9790	9790	9790	9790	1
575	20250331	110500	106324770	9770	9770	9770	9770	136
576	20250331	110400	104996050	9800	9800	9800	9800	0
577	20250331	110300	104996050	9800	9800	9800	9800	0
578	20250331	110200	104996050	9800	9800	9800	9800	0
579	20250331	110100	104996050	9800	9800	9800	9800	1
580	20250331	110000	104986250	9780	9800	9800	9780	147
581	20250331	105900	103548320	9800	9800	9800	9800	10
582	20250331	105800	103450320	9810	9810	9810	9810	0
583	20250331	105700	103450320	9810	9810	9810	9810	0
584	20250331	105600	103450320	9810	9810	9810	9810	0
585	20250331	105500	103450320	9810	9810	9810	9810	138
586	20250331	105400	102096540	9810	9810	9810	9810	0
587	20250331	105300	102096540	9810	9810	9810	9810	0
588	20250331	105200	102096540	9810	9810	9810	9810	0
589	20250331	105100	102096540	9810	9810	9810	9800	13
590	20250331	105000	101969110	9810	9810	9810	9810	0
591	20250331	104900	101969110	9810	9810	9810	9810	0
592	20250331	104800	101969110	9810	9810	9810	9810	0
593	20250331	104700	101969110	9810	9810	9810	9810	0
594	20250331	104600	101969110	9810	9810	9810	9810	0
595	20250331	104500	101969110	9810	9810	9810	9810	0
596	20250331	104400	101969110	9810	9810	9810	9810	0
597	20250331	104300	101969110	9810	9810	9810	9810	0
598	20250331	104200	101969110	9810	9810	9810	9810	0
599	20250331	104100	101969110	9810	9810	9810	9810	1
600	20250331	104000	101959300	9810	9810	9810	9810	0
601	20250331	103900	101959300	9810	9810	9810	9810	11
602	20250331	103800	101851390	9810	9810	9810	9810	0
603	20250331	103700	101851390	9810	9810	9810	9810	0
604	20250331	103600	101851390	9810	9800	9810	9790	21
605	20250331	103500	101645730	9810	9810	9810	9810	0
606	20250331	103400	101645730	9810	9810	9810	9810	0
607	20250331	103300	101645730	9810	9810	9810	9810	0
608	20250331	103200	101645730	9810	9800	9810	9800	7
609	20250331	103100	101577120	9810	9810	9810	9810	0
610	20250331	103000	101577120	9810	9810	9810	9810	0
611	20250331	102900	101577120	9810	9810	9810	9810	0
612	20250331	102800	101577120	9810	9810	9810	9810	9
613	20250331	102700	101488830	9810	9810	9810	9810	0
614	20250331	102600	101488830	9810	9820	9820	9800	52
615	20250331	102500	100978220	9820	9820	9820	9820	0
616	20250331	102400	100978220	9820	9810	9820	9810	2
617	20250331	102300	100958590	9830	9830	9830	9830	0
618	20250331	102200	100958590	9830	9830	9830	9830	0
619	20250331	102100	100958590	9830	9800	9830	9800	26
620	20250331	102000	100703760	9830	9830	9830	9830	0
621	20250331	101900	100703760	9830	9830	9830	9830	0
622	20250331	101800	100703760	9830	9830	9830	9830	2
623	20250331	101700	100684100	9830	9800	9830	9800	241
624	20250331	101600	98322270	9830	9830	9830	9830	0
625	20250331	101500	98322270	9830	9830	9830	9810	20
626	20250331	101400	98125870	9830	9810	9830	9810	2334
627	20250331	101300	75184000	9800	9780	9800	9780	517
628	20250331	101200	70123170	9780	9780	9780	9780	0
629	20250331	101100	70123170	9780	9780	9780	9780	0
630	20250331	101000	70123170	9780	9780	9780	9780	0
631	20250331	100900	70123170	9780	9780	9780	9780	0
632	20250331	100800	70123170	9780	9780	9780	9780	1
633	20250331	100700	70113390	9780	9780	9780	9780	0
634	20250331	100600	70113390	9780	9780	9780	9780	10
635	20250331	100500	70015590	9780	9770	9780	9770	8
636	20250331	100400	69937420	9780	9750	9780	9750	102
637	20250331	100300	68942890	9790	9790	9790	9790	0
638	20250331	100200	68942890	9790	9790	9790	9790	0
639	20250331	100100	68942890	9790	9790	9790	9790	1
640	20250331	100000	68933100	9790	9790	9790	9790	0
641	20250331	095900	68933100	9790	9790	9790	9790	1
642	20250331	095800	68923310	9800	9800	9800	9800	0
643	20250331	095700	68923310	9800	9800	9800	9800	20
644	20250331	095600	68727310	9830	9830	9830	9830	0
645	20250331	095500	68727310	9830	9830	9830	9830	0
646	20250331	095400	68727310	9830	9830	9830	9830	0
647	20250331	095300	68727310	9830	9830	9830	9830	0
648	20250331	095200	68727310	9830	9750	9830	9750	190
649	20250331	095100	66874570	9750	9740	9750	9730	473
650	20250331	095000	62267220	9740	9740	9740	9740	6
651	20250331	094900	62208780	9740	9740	9740	9740	0
652	20250331	094800	62208780	9740	9740	9740	9740	0
653	20250331	094700	62208780	9740	9740	9740	9740	0
654	20250331	094600	62208780	9740	9740	9740	9740	9
655	20250331	094500	62121120	9740	9740	9740	9740	0
656	20250331	094400	62121120	9740	9740	9740	9740	0
657	20250331	094300	62121120	9740	9740	9740	9740	0
658	20250331	094200	62121120	9740	9740	9740	9740	0
659	20250331	094100	62121120	9740	9740	9740	9740	1
660	20250331	094000	62111380	9710	9710	9710	9710	0
661	20250331	093900	62111380	9710	9710	9710	9710	0
662	20250331	093800	62111380	9710	9710	9710	9710	126
663	20250331	093700	60887920	9750	9750	9750	9750	0
664	20250331	093600	60887920	9750	9750	9750	9750	0
665	20250331	093500	60887920	9750	9750	9750	9750	100
666	20250331	093400	59912920	9750	9750	9750	9750	0
667	20250331	093300	59912920	9750	9750	9750	9750	0
668	20250331	093200	59912920	9750	9740	9750	9710	90
669	20250331	093100	59038640	9750	9750	9750	9750	0
670	20250331	093000	59038640	9750	9750	9750	9750	21
671	20250331	092900	58833890	9750	9750	9750	9750	0
672	20250331	092800	58833890	9750	9700	9750	9670	505
673	20250331	092700	53944670	9700	9700	9700	9700	1
674	20250331	092600	53934970	9740	9740	9740	9740	0
675	20250331	092500	53934970	9740	9740	9740	9740	30
676	20250331	092400	53642770	9730	9730	9730	9730	0
677	20250331	092300	53642770	9730	9730	9730	9730	50
678	20250331	092200	53156270	9680	9680	9680	9680	0
679	20250331	092100	53156270	9680	9680	9680	9680	1
680	20250331	092000	53146590	9680	9690	9690	9680	349
681	20250331	091900	49767520	9680	9680	9680	9680	0
682	20250331	091800	49767520	9680	9680	9680	9680	0
683	20250331	091700	49767520	9680	9680	9680	9680	0
684	20250331	091600	49767520	9680	9680	9680	9680	0
685	20250331	091500	49767520	9680	9690	9690	9680	159
686	20250331	091400	48227830	9750	9750	9750	9750	12
687	20250331	091300	48110830	9750	9710	9750	9690	201
688	20250331	091200	46159340	9710	9710	9710	9710	0
689	20250331	091100	46159340	9710	9710	9710	9710	0
690	20250331	091000	46159340	9710	9710	9710	9700	2362
691	20250331	090900	23224330	9720	9760	9770	9720	433
692	20250331	090800	19002320	9770	9770	9770	9770	280
693	20250331	090700	16266720	9780	9780	9780	9780	20
694	20250331	090600	16071120	9780	9790	9790	9780	153
695	20250331	090500	14573350	9780	9780	9780	9780	100
696	20250331	090400	13595350	9770	9770	9770	9770	116
697	20250331	090300	12462030	9770	9780	9780	9770	286
698	20250331	090200	9667170	9770	9770	9770	9770	50
699	20250331	090100	9178670	9790	9860	9860	9790	461
700	20250331	090000	4653880	9860	9920	9920	9860	419