KissMeData/381620/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	210000	992386705	9060	9060	9060	9060	5491
3	20250331	205900	992386705	9060	9060	9060	9060	0
4	20250331	205800	992386705	9060	9060	9060	9060	0
5	20250331	205700	992386705	9060	9060	9060	9060	0
6	20250331	205600	992386705	9060	9060	9060	9060	0
7	20250331	205500	992386705	9060	9060	9060	9060	0
8	20250331	205400	992386705	9060	9060	9060	9060	0
9	20250331	205300	992386705	9060	9060	9060	9060	0
10	20250331	205200	992386705	9060	9060	9060	9060	0
11	20250331	205100	992386705	9060	9060	9060	9060	0
12	20250331	205000	992386705	9060	9060	9060	9060	0
13	20250331	204900	992386705	9060	9060	9060	9060	0
14	20250331	204800	992386705	9060	9060	9060	9060	0
15	20250331	204700	992386705	9060	9060	9060	9060	0
16	20250331	204600	992386705	9060	9060	9060	9060	0
17	20250331	204500	992386705	9060	9060	9060	9060	0
18	20250331	204400	992386705	9060	9060	9060	9060	0
19	20250331	204300	992386705	9060	9060	9060	9060	0
20	20250331	204200	992386705	9060	9060	9060	9060	0
21	20250331	204100	992386705	9060	9060	9060	9060	0
22	20250331	204000	992386705	9060	9060	9060	9060	0
23	20250331	203900	992386705	9060	9060	9060	9060	0
24	20250331	203800	992386705	9060	9060	9060	9060	0
25	20250331	203700	992386705	9060	9060	9060	9060	0
26	20250331	203600	992386705	9060	9060	9060	9060	0
27	20250331	203500	992386705	9060	9060	9060	9060	0
28	20250331	203400	992386705	9060	9060	9060	9060	0
29	20250331	203300	992386705	9060	9060	9060	9060	0
30	20250331	203200	992386705	9060	9060	9060	9060	0
31	20250331	203100	992386705	9060	9060	9060	9060	0
32	20250331	203000	992386705	9060	9060	9060	9060	5491
33	20250331	202900	992386705	9060	9060	9060	9060	0
34	20250331	202800	992386705	9060	9060	9060	9060	0
35	20250331	202700	992386705	9060	9060	9060	9060	0
36	20250331	202600	992386705	9060	9060	9060	9060	0
37	20250331	202500	992386705	9060	9060	9060	9060	0
38	20250331	202400	992386705	9060	9060	9060	9060	0
39	20250331	202300	992386705	9060	9060	9060	9060	0
40	20250331	202200	992386705	9060	9060	9060	9060	0
41	20250331	202100	992386705	9060	9060	9060	9060	0
42	20250331	202000	992386705	9060	9060	9060	9060	0
43	20250331	201900	992386705	9060	9060	9060	9060	0
44	20250331	201800	992386705	9060	9060	9060	9060	0
45	20250331	201700	992386705	9060	9060	9060	9060	0
46	20250331	201600	992386705	9060	9060	9060	9060	0
47	20250331	201500	992386705	9060	9060	9060	9060	0
48	20250331	201400	992386705	9060	9060	9060	9060	0
49	20250331	201300	992386705	9060	9060	9060	9060	0
50	20250331	201200	992386705	9060	9060	9060	9060	0
51	20250331	201100	992386705	9060	9060	9060	9060	0
52	20250331	201000	992386705	9060	9060	9060	9060	0
53	20250331	200900	992386705	9060	9060	9060	9060	0
54	20250331	200800	992386705	9060	9060	9060	9060	0
55	20250331	200700	992386705	9060	9060	9060	9060	0
56	20250331	200600	992386705	9060	9060	9060	9060	0
57	20250331	200500	992386705	9060	9060	9060	9060	0
58	20250331	200400	992386705	9060	9060	9060	9060	0
59	20250331	200300	992386705	9060	9060	9060	9060	0
60	20250331	200200	992386705	9060	9060	9060	9060	0
61	20250331	200100	992386705	9060	9060	9060	9060	0
62	20250331	200000	992386705	9060	9060	9060	9060	5491
63	20250331	195900	992386705	9060	9060	9060	9060	0
64	20250331	195800	992386705	9060	9060	9060	9060	0
65	20250331	195700	992386705	9060	9060	9060	9060	0
66	20250331	195600	992386705	9060	9060	9060	9060	0
67	20250331	195500	992386705	9060	9060	9060	9060	0
68	20250331	195400	992386705	9060	9060	9060	9060	0
69	20250331	195300	992386705	9060	9060	9060	9060	0
70	20250331	195200	992386705	9060	9060	9060	9060	0
71	20250331	195100	992386705	9060	9060	9060	9060	0
72	20250331	195000	992386705	9060	9060	9060	9060	0
73	20250331	194900	992386705	9060	9060	9060	9060	0
74	20250331	194800	992386705	9060	9060	9060	9060	0
75	20250331	194700	992386705	9060	9060	9060	9060	0
76	20250331	194600	992386705	9060	9060	9060	9060	0
77	20250331	194500	992386705	9060	9060	9060	9060	0
78	20250331	194400	992386705	9060	9060	9060	9060	0
79	20250331	194300	992386705	9060	9060	9060	9060	0
80	20250331	194200	992386705	9060	9060	9060	9060	0
81	20250331	194100	992386705	9060	9060	9060	9060	0
82	20250331	194000	992386705	9060	9060	9060	9060	0
83	20250331	193900	992386705	9060	9060	9060	9060	0
84	20250331	193800	992386705	9060	9060	9060	9060	0
85	20250331	193700	992386705	9060	9060	9060	9060	0
86	20250331	193600	992386705	9060	9060	9060	9060	0
87	20250331	193500	992386705	9060	9060	9060	9060	0
88	20250331	193400	992386705	9060	9060	9060	9060	0
89	20250331	193300	992386705	9060	9060	9060	9060	0
90	20250331	193200	992386705	9060	9060	9060	9060	0
91	20250331	193100	992386705	9060	9060	9060	9060	0
92	20250331	193000	992386705	9060	9060	9060	9060	5491
93	20250331	192900	992386705	9060	9060	9060	9060	0
94	20250331	192800	992386705	9060	9060	9060	9060	0
95	20250331	192700	992386705	9060	9060	9060	9060	0
96	20250331	192600	992386705	9060	9060	9060	9060	0
97	20250331	192500	992386705	9060	9060	9060	9060	0
98	20250331	192400	992386705	9060	9060	9060	9060	0
99	20250331	192300	992386705	9060	9060	9060	9060	0
100	20250331	192200	992386705	9060	9060	9060	9060	0
101	20250331	192100	992386705	9060	9060	9060	9060	0
102	20250331	192000	992386705	9060	9060	9060	9060	0
103	20250331	191900	992386705	9060	9060	9060	9060	0
104	20250331	191800	992386705	9060	9060	9060	9060	0
105	20250331	191700	992386705	9060	9060	9060	9060	0
106	20250331	191600	992386705	9060	9060	9060	9060	0
107	20250331	191500	992386705	9060	9060	9060	9060	0
108	20250331	191400	992386705	9060	9060	9060	9060	0
109	20250331	191300	992386705	9060	9060	9060	9060	0
110	20250331	191200	992386705	9060	9060	9060	9060	0
111	20250331	191100	992386705	9060	9060	9060	9060	0
112	20250331	191000	992386705	9060	9060	9060	9060	0
113	20250331	190900	992386705	9060	9060	9060	9060	0
114	20250331	190800	992386705	9060	9060	9060	9060	0
115	20250331	190700	992386705	9060	9060	9060	9060	0
116	20250331	190600	992386705	9060	9060	9060	9060	0
117	20250331	190500	992386705	9060	9060	9060	9060	0
118	20250331	190400	992386705	9060	9060	9060	9060	0
119	20250331	190300	992386705	9060	9060	9060	9060	0
120	20250331	190200	992386705	9060	9060	9060	9060	0
121	20250331	190100	992386705	9060	9060	9060	9060	0
122	20250331	190000	992386705	9060	9060	9060	9060	5491
123	20250331	185900	992386705	9060	9060	9060	9060	0
124	20250331	185800	992386705	9060	9060	9060	9060	0
125	20250331	185700	992386705	9060	9060	9060	9060	0
126	20250331	185600	992386705	9060	9060	9060	9060	0
127	20250331	185500	992386705	9060	9060	9060	9060	0
128	20250331	185400	992386705	9060	9060	9060	9060	0
129	20250331	185300	992386705	9060	9060	9060	9060	0
130	20250331	185200	992386705	9060	9060	9060	9060	0
131	20250331	185100	992386705	9060	9060	9060	9060	0
132	20250331	185000	992386705	9060	9060	9060	9060	0
133	20250331	184900	992386705	9060	9060	9060	9060	0
134	20250331	184800	992386705	9060	9060	9060	9060	0
135	20250331	184700	992386705	9060	9060	9060	9060	0
136	20250331	184600	992386705	9060	9060	9060	9060	0
137	20250331	184500	992386705	9060	9060	9060	9060	0
138	20250331	184400	992386705	9060	9060	9060	9060	0
139	20250331	184300	992386705	9060	9060	9060	9060	0
140	20250331	184200	992386705	9060	9060	9060	9060	0
141	20250331	184100	992386705	9060	9060	9060	9060	0
142	20250331	184000	992386705	9060	9060	9060	9060	0
143	20250331	183900	992386705	9060	9060	9060	9060	0
144	20250331	183800	992386705	9060	9060	9060	9060	0
145	20250331	183700	992386705	9060	9060	9060	9060	0
146	20250331	183600	992386705	9060	9060	9060	9060	0
147	20250331	183500	992386705	9060	9060	9060	9060	0
148	20250331	183400	992386705	9060	9060	9060	9060	0
149	20250331	183300	992386705	9060	9060	9060	9060	0
150	20250331	183200	992386705	9060	9060	9060	9060	0
151	20250331	183100	992386705	9060	9060	9060	9060	0
152	20250331	183000	992386705	9060	9060	9060	9060	5491
153	20250331	182900	992386705	9060	9060	9060	9060	0
154	20250331	182800	992386705	9060	9060	9060	9060	0
155	20250331	182700	992386705	9060	9060	9060	9060	0
156	20250331	182600	992386705	9060	9060	9060	9060	0
157	20250331	182500	992386705	9060	9060	9060	9060	0
158	20250331	182400	992386705	9060	9060	9060	9060	0
159	20250331	182300	992386705	9060	9060	9060	9060	0
160	20250331	182200	992386705	9060	9060	9060	9060	0
161	20250331	182100	992386705	9060	9060	9060	9060	0
162	20250331	182000	992386705	9060	9060	9060	9060	0
163	20250331	181900	992386705	9060	9060	9060	9060	0
164	20250331	181800	992386705	9060	9060	9060	9060	0
165	20250331	181700	992386705	9060	9060	9060	9060	0
166	20250331	181600	992386705	9060	9060	9060	9060	0
167	20250331	181500	992386705	9060	9060	9060	9060	0
168	20250331	181400	992386705	9060	9060	9060	9060	0
169	20250331	181300	992386705	9060	9060	9060	9060	0
170	20250331	181200	992386705	9060	9060	9060	9060	0
171	20250331	181100	992386705	9060	9060	9060	9060	0
172	20250331	181000	992386705	9060	9060	9060	9060	0
173	20250331	180900	992386705	9060	9060	9060	9060	0
174	20250331	180800	992386705	9060	9060	9060	9060	0
175	20250331	180700	992386705	9060	9060	9060	9060	0
176	20250331	180600	992386705	9060	9060	9060	9060	0
177	20250331	180500	992386705	9060	9060	9060	9060	0
178	20250331	180400	992386705	9060	9060	9060	9060	0
179	20250331	180300	992386705	9060	9060	9060	9060	0
180	20250331	180200	992386705	9060	9060	9060	9060	0
181	20250331	180100	992386705	9060	9060	9060	9060	0
182	20250331	180000	992386705	9060	9060	9060	9060	5491
183	20250331	175900	992386705	9060	9060	9060	9060	0
184	20250331	175800	992386705	9060	9060	9060	9060	0
185	20250331	175700	992386705	9060	9060	9060	9060	0
186	20250331	175600	992386705	9060	9060	9060	9060	0
187	20250331	175500	992386705	9060	9060	9060	9060	0
188	20250331	175400	992386705	9060	9060	9060	9060	0
189	20250331	175300	992386705	9060	9060	9060	9060	0
190	20250331	175200	992386705	9060	9060	9060	9060	0
191	20250331	175100	992386705	9060	9060	9060	9060	0
192	20250331	175000	992386705	9060	9060	9060	9060	0
193	20250331	174900	992386705	9060	9060	9060	9060	0
194	20250331	174800	992386705	9060	9060	9060	9060	0
195	20250331	174700	992386705	9060	9060	9060	9060	0
196	20250331	174600	992386705	9060	9060	9060	9060	0
197	20250331	174500	992386705	9060	9060	9060	9060	0
198	20250331	174400	992386705	9060	9060	9060	9060	0
199	20250331	174300	992386705	9060	9060	9060	9060	0
200	20250331	174200	992386705	9060	9060	9060	9060	0
201	20250331	174100	992386705	9060	9060	9060	9060	0
202	20250331	174000	992386705	9060	9060	9060	9060	0
203	20250331	173900	992386705	9060	9060	9060	9060	0
204	20250331	173800	992386705	9060	9060	9060	9060	0
205	20250331	173700	992386705	9060	9060	9060	9060	0
206	20250331	173600	992386705	9060	9060	9060	9060	0
207	20250331	173500	992386705	9060	9060	9060	9060	0
208	20250331	173400	992386705	9060	9060	9060	9060	0
209	20250331	173300	992386705	9060	9060	9060	9060	0
210	20250331	173200	992386705	9060	9060	9060	9060	0
211	20250331	173100	992386705	9060	9060	9060	9060	0
212	20250331	173000	992386705	9060	9060	9060	9060	5491
213	20250331	172900	992386705	9060	9060	9060	9060	0
214	20250331	172800	992386705	9060	9060	9060	9060	0
215	20250331	172700	992386705	9060	9060	9060	9060	0
216	20250331	172600	992386705	9060	9060	9060	9060	0
217	20250331	172500	992386705	9060	9060	9060	9060	0
218	20250331	172400	992386705	9060	9060	9060	9060	0
219	20250331	172300	992386705	9060	9060	9060	9060	0
220	20250331	172200	992386705	9060	9060	9060	9060	0
221	20250331	172100	992386705	9060	9060	9060	9060	0
222	20250331	172000	992386705	9060	9060	9060	9060	0
223	20250331	171900	992386705	9060	9060	9060	9060	0
224	20250331	171800	992386705	9060	9060	9060	9060	0
225	20250331	171700	992386705	9060	9060	9060	9060	0
226	20250331	171600	992386705	9060	9060	9060	9060	0
227	20250331	171500	992386705	9060	9060	9060	9060	0
228	20250331	171400	992386705	9060	9060	9060	9060	0
229	20250331	171300	992386705	9060	9060	9060	9060	0
230	20250331	171200	992386705	9060	9060	9060	9060	0
231	20250331	171100	992386705	9060	9060	9060	9060	0
232	20250331	171000	992386705	9060	9060	9060	9060	0
233	20250331	170900	992386705	9060	9060	9060	9060	0
234	20250331	170800	992386705	9060	9060	9060	9060	0
235	20250331	170700	992386705	9060	9060	9060	9060	0
236	20250331	170600	992386705	9060	9060	9060	9060	0
237	20250331	170500	992386705	9060	9060	9060	9060	0
238	20250331	170400	992386705	9060	9060	9060	9060	0
239	20250331	170300	992386705	9060	9060	9060	9060	0
240	20250331	170200	992386705	9060	9060	9060	9060	0
241	20250331	170100	992386705	9060	9060	9060	9060	0
242	20250331	170000	992386705	9060	9060	9060	9060	5491
243	20250331	165900	992386705	9060	9060	9060	9060	0
244	20250331	165800	992386705	9060	9060	9060	9060	0
245	20250331	165700	992386705	9060	9060	9060	9060	0
246	20250331	165600	992386705	9060	9060	9060	9060	0
247	20250331	165500	992386705	9060	9060	9060	9060	0
248	20250331	165400	992386705	9060	9060	9060	9060	0
249	20250331	165300	992386705	9060	9060	9060	9060	0
250	20250331	165200	992386705	9060	9060	9060	9060	0
251	20250331	165100	992386705	9060	9060	9060	9060	0
252	20250331	165000	992386705	9060	9060	9060	9060	0
253	20250331	164900	992386705	9060	9060	9060	9060	0
254	20250331	164800	992386705	9060	9060	9060	9060	0
255	20250331	164700	992386705	9060	9060	9060	9060	0
256	20250331	164600	992386705	9060	9060	9060	9060	0
257	20250331	164500	992386705	9060	9060	9060	9060	0
258	20250331	164400	992386705	9060	9060	9060	9060	0
259	20250331	164300	992386705	9060	9060	9060	9060	0
260	20250331	164200	992386705	9060	9060	9060	9060	0
261	20250331	164100	992386705	9060	9060	9060	9060	0
262	20250331	164000	992386705	9060	9060	9060	9060	0
263	20250331	163900	992386705	9060	9060	9060	9060	0
264	20250331	163800	992386705	9060	9060	9060	9060	0
265	20250331	163700	992386705	9060	9060	9060	9060	0
266	20250331	163600	992386705	9060	9060	9060	9060	0
267	20250331	163500	992386705	9060	9060	9060	9060	0
268	20250331	163400	992386705	9060	9060	9060	9060	0
269	20250331	163300	992386705	9060	9060	9060	9060	0
270	20250331	163200	992386705	9060	9060	9060	9060	0
271	20250331	163100	992386705	9060	9060	9060	9060	0
272	20250331	163000	992386705	9060	9060	9060	9060	5491
273	20250331	162900	992386705	9060	9060	9060	9060	0
274	20250331	162800	992386705	9060	9060	9060	9060	0
275	20250331	162700	992386705	9060	9060	9060	9060	0
276	20250331	162600	992386705	9060	9060	9060	9060	0
277	20250331	162500	992386705	9060	9060	9060	9060	0
278	20250331	162400	992386705	9060	9060	9060	9060	0
279	20250331	162300	992386705	9060	9060	9060	9060	0
280	20250331	162200	992386705	9060	9060	9060	9060	0
281	20250331	162100	992386705	9060	9060	9060	9060	0
282	20250331	162000	992386705	9060	9060	9060	9060	0
283	20250331	161900	992386705	9060	9060	9060	9060	0
284	20250331	161800	992386705	9060	9060	9060	9060	0
285	20250331	161700	992386705	9060	9060	9060	9060	0
286	20250331	161600	992386705	9060	9060	9060	9060	0
287	20250331	161500	992386705	9060	9060	9060	9060	0
288	20250331	161400	992386705	9060	9060	9060	9060	0
289	20250331	161300	992386705	9060	9060	9060	9060	0
290	20250331	161200	992386705	9060	9060	9060	9060	0
291	20250331	161100	992386705	9060	9060	9060	9060	0
292	20250331	161000	992386705	9060	9060	9060	9060	0
293	20250331	160900	992386705	9060	9060	9060	9060	0
294	20250331	160800	992386705	9060	9060	9060	9060	0
295	20250331	160700	992386705	9060	9060	9060	9060	0
296	20250331	160600	992386705	9060	9060	9060	9060	0
297	20250331	160500	992386705	9060	9060	9060	9060	0
298	20250331	160400	992386705	9060	9060	9060	9060	0
299	20250331	160300	992386705	9060	9060	9060	9060	0
300	20250331	160200	992386705	9060	9060	9060	9060	0
301	20250331	160100	992386705	9060	9060	9060	9060	0
302	20250331	160000	992386705	9060	9060	9060	9060	5491
303	20250331	155900	992386705	9060	9060	9060	9060	0
304	20250331	155800	992386705	9060	9060	9060	9060	0
305	20250331	155700	992386705	9060	9060	9060	9060	0
306	20250331	155600	992386705	9060	9060	9060	9060	0
307	20250331	155500	992386705	9060	9060	9060	9060	0
308	20250331	155400	992386705	9060	9060	9060	9060	0
309	20250331	155300	992386705	9060	9060	9060	9060	0
310	20250331	155200	992386705	9060	9060	9060	9060	0
311	20250331	155100	992386705	9060	9060	9060	9060	0
312	20250331	155000	992386705	9060	9060	9060	9060	0
313	20250331	154900	992386705	9060	9060	9060	9060	0
314	20250331	154800	992386705	9060	9060	9060	9060	0
315	20250331	154700	992386705	9060	9060	9060	9060	0
316	20250331	154600	992386705	9060	9060	9060	9060	0
317	20250331	154500	992386705	9060	9060	9060	9060	0
318	20250331	154400	992386705	9060	9060	9060	9060	0
319	20250331	154300	992386705	9060	9060	9060	9060	0
320	20250331	154200	992386705	9060	9060	9060	9060	0
321	20250331	154100	992386705	9060	9060	9060	9060	0
322	20250331	154000	992386705	9060	9060	9060	9060	0
323	20250331	153900	992386705	9060	9060	9060	9060	0
324	20250331	153800	992386705	9060	9060	9060	9060	0
325	20250331	153700	992386705	9060	9060	9060	9060	0
326	20250331	153600	992386705	9060	9060	9060	9060	0
327	20250331	153500	992386705	9060	9060	9060	9060	0
328	20250331	153400	992386705	9060	9060	9060	9060	0
329	20250331	153300	992386705	9060	9060	9060	9060	0
330	20250331	153200	992386705	9060	9060	9060	9060	0
331	20250331	153100	992386705	9060	9060	9060	9060	0
332	20250331	153000	992386705	9060	9060	9060	9060	10982
333	20250331	152900	942638245	9100	9100	9100	9100	0
334	20250331	152800	942638245	9100	9100	9100	9100	0
335	20250331	152700	942638245	9100	9100	9100	9100	0
336	20250331	152600	942638245	9100	9100	9100	9100	0
337	20250331	152500	942638245	9100	9100	9100	9100	0
338	20250331	152400	942638245	9100	9100	9100	9100	0
339	20250331	152300	942638245	9100	9100	9100	9100	0
340	20250331	152200	942638245	9100	9100	9100	9100	0
341	20250331	152100	942638245	9100	9100	9100	9100	0
342	20250331	152000	942638245	9100	9100	9100	9100	0
343	20250331	151900	942638245	9100	9120	9120	9100	400
344	20250331	151800	938998205	9140	9090	9140	9090	304
345	20250331	151700	936231945	9100	9100	9100	9100	80
346	20250331	151600	935503945	9090	9080	9090	9080	509
347	20250331	151500	930877435	9090	9090	9090	9090	19
348	20250331	151400	930704725	9090	9100	9100	9090	82
349	20250331	151300	929959285	9100	9100	9100	9100	132
350	20250331	151200	928758085	9100	9110	9110	9100	50
351	20250331	151100	928303065	9100	9130	9130	9100	51
352	20250331	151000	927838915	9120	9120	9130	9120	1273
353	20250331	150900	916229015	9120	9120	9130	9120	706
354	20250331	150800	909790285	9120	9130	9130	9120	2115
355	20250331	150700	890501385	9130	9120	9130	9120	1655
356	20250331	150600	875404695	9110	9110	9110	9110	199
357	20250331	150500	873591805	9110	9110	9110	9110	191
358	20250331	150400	871851795	9100	9100	9100	9100	0
359	20250331	150300	871851795	9100	9100	9120	9100	303
360	20250331	150200	869094435	9090	9100	9100	9090	12
361	20250331	150100	868985335	9120	9090	9120	9090	1046
362	20250331	150000	859469095	9090	9090	9120	9090	27
363	20250331	145900	859223605	9090	9090	9120	9090	34
364	20250331	145800	858914125	9110	9090	9110	9090	455
365	20250331	145700	854774505	9090	9090	9090	9090	30
366	20250331	145600	854501805	9100	9100	9100	9100	0
367	20250331	145500	854501805	9100	9100	9100	9100	0
368	20250331	145400	854501805	9100	9100	9100	9100	0
369	20250331	145300	854501805	9100	9100	9100	9100	0
370	20250331	145200	854501805	9100	9100	9100	9100	1
371	20250331	145100	854492705	9090	9090	9090	9080	118
372	20250331	145000	853420205	9090	9080	9090	9080	162
373	20250331	144900	851947655	9080	9090	9090	9080	102
374	20250331	144800	851020525	9070	9120	9120	9070	144
375	20250331	144700	849710095	9120	9070	9120	9070	11
376	20250331	144600	849610275	9070	9090	9120	9070	404
377	20250331	144500	845937085	9130	9120	9130	9090	182
378	20250331	144400	844279705	9130	9130	9130	9130	7
379	20250331	144300	844215795	9130	9080	9130	9070	324
380	20250331	144200	841261145	9070	9070	9110	9070	198
381	20250331	144100	839462735	9080	9080	9080	9060	467
382	20250331	144000	835222825	9070	9070	9070	9070	66
383	20250331	143900	834624205	9050	9070	9080	9050	230
384	20250331	143800	832538655	9070	9070	9070	9060	1215
385	20250331	143700	821522735	9080	9080	9080	9080	0
386	20250331	143600	821522735	9080	9080	9080	9080	1
387	20250331	143500	821513655	9080	9080	9080	9060	755
388	20250331	143400	814671145	9080	9100	9100	9080	1366
389	20250331	143300	802254295	9100	9100	9100	9100	9
390	20250331	143200	802172395	9110	9110	9110	9110	1
391	20250331	143100	802163285	9100	9100	9100	9090	161
392	20250331	143000	800698395	9110	9100	9110	9100	22
393	20250331	142900	800498185	9110	9110	9110	9110	21
394	20250331	142800	800306875	9110	9090	9110	9090	384
395	20250331	142700	796816295	9090	9110	9110	9090	457
396	20250331	142600	792656675	9130	9130	9130	9130	20
397	20250331	142500	792474075	9130	9130	9130	9130	10
398	20250331	142400	792382775	9140	9140	9140	9140	10
399	20250331	142300	792291375	9140	9140	9140	9140	22
400	20250331	142200	792090295	9100	9110	9110	9100	92
401	20250331	142100	791253085	9160	9160	9160	9160	0
402	20250331	142000	791253085	9160	9120	9160	9120	20
403	20250331	141900	791070485	9120	9110	9120	9100	493
404	20250331	141800	786579325	9110	9110	9110	9110	10
405	20250331	141700	786488225	9110	9110	9110	9110	2
406	20250331	141600	786470005	9110	9110	9110	9110	10
407	20250331	141500	786378905	9100	9100	9100	9100	120
408	20250331	141400	785286905	9130	9120	9130	9120	43
409	20250331	141300	784894735	9120	9120	9120	9120	53
410	20250331	141200	784411375	9120	9120	9120	9120	200
411	20250331	141100	782587375	9120	9130	9130	9120	14
412	20250331	141000	782459585	9130	9120	9130	9120	473
413	20250331	140900	778145715	9130	9130	9130	9120	76
414	20250331	140800	777452575	9120	9120	9120	9120	264
415	20250331	140700	775044895	9110	9110	9110	9110	22
416	20250331	140600	774844475	9120	9120	9120	9120	0
417	20250331	140500	774844475	9120	9090	9120	9090	230
418	20250331	140400	772749875	9120	9120	9120	9120	0
419	20250331	140300	772749875	9120	9100	9120	9090	167
420	20250331	140200	771229725	9110	9130	9130	9090	163
421	20250331	140100	769746665	9130	9130	9130	9130	0
422	20250331	140000	769746665	9130	9130	9130	9130	141
423	20250331	135900	768459335	9130	9130	9130	9130	202
424	20250331	135800	766615075	9110	9110	9110	9110	0
425	20250331	135700	766615075	9110	9110	9110	9110	0
426	20250331	135600	766615075	9110	9130	9130	9110	70
427	20250331	135500	765976655	9200	9200	9200	9200	0
428	20250331	135400	765976655	9200	9200	9200	9200	0
429	20250331	135300	765976655	9200	9200	9200	9200	5
430	20250331	135200	765930655	9150	9150	9150	9150	32
431	20250331	135100	765637855	9150	9150	9150	9150	9
432	20250331	135000	765555505	9240	9190	9240	9190	237
433	20250331	134900	763369765	9190	9130	9190	9130	822
434	20250331	134800	755839435	9140	9140	9140	9140	72
435	20250331	134700	755181355	9120	9120	9120	9120	70
436	20250331	134600	754542955	9090	9090	9090	9090	141
437	20250331	134500	753261265	9090	9090	9090	9090	101
438	20250331	134400	752343175	9100	9090	9100	9080	144
439	20250331	134300	751033005	9090	9090	9090	9090	2
440	20250331	134200	751014825	9160	9070	9160	9070	7
441	20250331	134100	750951245	9060	9060	9060	9060	151
442	20250331	134000	749583185	9060	9060	9060	9060	116
443	20250331	133900	748532225	9050	9050	9050	9050	0
444	20250331	133800	748532225	9050	9040	9050	9030	984
445	20250331	133700	739636945	9040	9040	9040	9040	16
446	20250331	133600	739492305	9040	9040	9040	9040	50
447	20250331	133500	739040305	9040	9040	9040	9040	489
448	20250331	133400	734619745	9040	9050	9050	9040	333
449	20250331	133300	731608025	9050	9050	9050	9050	471
450	20250331	133200	727345475	9050	9050	9050	9050	386
451	20250331	133100	723852175	9060	9060	9060	9060	4
452	20250331	133000	723815935	9060	9060	9060	9060	0
453	20250331	132900	723815935	9060	9070	9070	9060	8
454	20250331	132800	723743405	9070	9100	9100	9060	2719
455	20250331	132700	699106185	9100	9100	9100	9100	0
456	20250331	132600	699106185	9100	9100	9100	9100	1
457	20250331	132500	699097085	9080	9080	9080	9080	0
458	20250331	132400	699097085	9080	9080	9080	9080	5
459	20250331	132300	699051685	9080	9100	9100	9080	224
460	20250331	132200	697015565	9120	9100	9120	9100	122
461	20250331	132100	695904165	9090	9090	9090	9090	343
462	20250331	132000	692786295	9090	9160	9170	9090	88
463	20250331	131900	691984325	9170	9170	9170	9170	0
464	20250331	131800	691984325	9170	9170	9170	9170	0
465	20250331	131700	691984325	9170	9160	9170	9160	23
466	20250331	131600	691773635	9090	9140	9170	9090	425
467	20250331	131500	687889105	9140	9100	9140	9100	95
468	20250331	131400	687024355	9100	9100	9100	9100	101
469	20250331	131300	686105255	9100	9100	9100	9100	1
470	20250331	131200	686096155	9080	9090	9090	9080	360
471	20250331	131100	682825525	9090	9090	9090	9090	12
472	20250331	131000	682716445	9090	9070	9110	9070	331
473	20250331	130900	679713495	9070	9100	9100	9060	1303
474	20250331	130800	667889805	9100	9100	9100	9100	452
475	20250331	130700	663776605	9110	9110	9110	9100	285
476	20250331	130600	661182905	9110	9130	9130	9110	156
477	20250331	130500	659761525	9120	9120	9120	9120	460
478	20250331	130400	655566325	9120	9120	9120	9120	41
479	20250331	130300	655192405	9130	9130	9130	9130	282
480	20250331	130200	652617745	9140	9150	9150	9140	24
481	20250331	130100	652398375	9150	9150	9150	9150	12
482	20250331	130000	652288575	9150	9150	9150	9150	100
483	20250331	125900	651373575	9150	9150	9150	9150	2
484	20250331	125800	651355275	9150	9160	9160	9150	200
485	20250331	125700	649525265	9180	9150	9180	9150	2450
486	20250331	125600	627098435	9150	9170	9170	9150	207
487	20250331	125500	625200375	9170	9160	9170	9160	771
488	20250331	125400	618136345	9110	9140	9140	9110	201
489	20250331	125300	616302415	9140	9150	9150	9140	54
490	20250331	125200	615808775	9190	9170	9190	9170	50
491	20250331	125100	615350245	9160	9190	9190	9030	1957
492	20250331	125000	597509515	9180	9190	9200	9180	347
493	20250331	124900	594317905	9190	9200	9200	9190	110
494	20250331	124800	593306455	9200	9190	9200	9190	186
495	20250331	124700	591595305	9200	9200	9200	9200	54
496	20250331	124600	591098505	9200	9210	9210	9200	370
497	20250331	124500	587692775	9210	9210	9210	9210	1
498	20250331	124400	587683565	9210	9210	9210	9210	33
499	20250331	124300	587379635	9210	9210	9210	9210	21
500	20250331	124200	587186225	9200	9200	9200	9200	52
501	20250331	124100	586707825	9210	9230	9230	9210	72
502	20250331	124000	586044545	9230	9230	9230	9230	10
503	20250331	123900	585952245	9220	9220	9220	9220	6
504	20250331	123800	585896925	9220	9220	9220	9220	94
505	20250331	123700	585030245	9230	9240	9240	9230	116
506	20250331	123600	583959415	9250	9250	9250	9250	16
507	20250331	123500	583811415	9240	9240	9240	9240	81
508	20250331	123400	583062975	9240	9240	9240	9240	19
509	20250331	123300	582887415	9260	9260	9260	9260	0
510	20250331	123200	582887415	9260	9260	9260	9260	1
511	20250331	123100	582878155	9220	9220	9220	9220	44
512	20250331	123000	582472475	9200	9210	9210	9200	11
513	20250331	122900	582371255	9200	9210	9210	9190	506
514	20250331	122800	577718035	9230	9230	9230	9230	0
515	20250331	122700	577718035	9230	9240	9240	9200	486
516	20250331	122600	573237145	9250	9250	9250	9250	2
517	20250331	122500	573218645	9260	9260	9260	9260	0
518	20250331	122400	573218645	9260	9260	9260	9260	0
519	20250331	122300	573218645	9260	9260	9260	9260	65
520	20250331	122200	572616745	9260	9230	9260	9220	204
521	20250331	122100	570734935	9230	9240	9240	9230	100
522	20250331	122000	569811455	9230	9230	9230	9230	34
523	20250331	121900	569497635	9260	9300	9300	9230	547
524	20250331	121800	564428205	9300	9310	9310	9300	386
525	20250331	121700	560837315	9310	9310	9310	9310	30
526	20250331	121600	560558015	9310	9310	9310	9310	15
527	20250331	121500	560418365	9310	9310	9310	9310	48
528	20250331	121400	559971485	9300	9310	9310	9300	258
529	20250331	121300	557570985	9310	9310	9310	9310	28
530	20250331	121200	557310305	9310	9310	9310	9310	90
531	20250331	121100	556472405	9310	9310	9310	9300	387
532	20250331	121000	552872615	9310	9330	9330	9310	300
533	20250331	120900	550075615	9320	9330	9330	9320	594
534	20250331	120800	544539025	9330	9330	9330	9330	0
535	20250331	120700	544539025	9330	9340	9340	9330	343
536	20250331	120600	541338555	9340	9350	9350	9340	199
537	20250331	120500	539479885	9340	9340	9340	9340	0
538	20250331	120400	539479885	9340	9340	9340	9340	0
539	20250331	120300	539479885	9340	9360	9360	9340	200
540	20250331	120200	537609935	9400	9400	9400	9360	552
541	20250331	120100	532437755	9400	9400	9400	9400	5
542	20250331	120000	532390755	9400	9390	9400	9390	105
543	20250331	115900	531404515	9380	9380	9380	9380	4
544	20250331	115800	531366995	9380	9380	9380	9380	18
545	20250331	115700	531198155	9390	9380	9390	9380	57
546	20250331	115600	530663205	9390	9400	9400	9390	54
547	20250331	115500	530156015	9410	9410	9410	9410	0
548	20250331	115400	530156015	9410	9390	9410	9390	376
549	20250331	115300	526624915	9400	9400	9400	9400	10
550	20250331	115200	526530915	9400	9410	9410	9400	186
551	20250331	115100	524781025	9410	9400	9410	9400	17
552	20250331	115000	524621215	9410	9410	9410	9410	9
553	20250331	114900	524536525	9410	9400	9410	9370	236
554	20250331	114800	522319075	9410	9400	9410	9400	94
555	20250331	114700	521435465	9400	9400	9400	9400	0
556	20250331	114600	521435465	9400	9390	9400	9390	2
557	20250331	114500	521416675	9400	9400	9400	9400	0
558	20250331	114400	521416675	9400	9400	9400	9400	0
559	20250331	114300	521416675	9400	9400	9400	9400	6
560	20250331	114200	521360275	9400	9400	9410	9370	65
561	20250331	114100	520750705	9400	9390	9400	9390	7
562	20250331	114000	520684965	9390	9360	9390	9360	11
563	20250331	113900	520581855	9400	9360	9400	9360	10
564	20250331	113800	520488215	9360	9360	9360	9360	90
565	20250331	113700	519645815	9410	9360	9410	9360	7
566	20250331	113600	519580045	9400	9370	9400	9370	20
567	20250331	113500	519392225	9360	9370	9370	9360	10
568	20250331	113400	519298615	9360	9390	9410	9360	509
569	20250331	113300	514526415	9390	9410	9410	9390	2
570	20250331	113200	514507615	9410	9400	9410	9400	23
571	20250331	113100	514291315	9390	9390	9390	9390	143
572	20250331	113000	512948545	9400	9390	9400	9390	201
573	20250331	112900	511060255	9390	9400	9400	9390	31
574	20250331	112800	510769085	9400	9400	9400	9390	19
575	20250331	112700	510590615	9390	9390	9390	9390	0
576	20250331	112600	510590615	9390	9400	9400	9390	169
577	20250331	112500	509003505	9400	9410	9410	9390	422
578	20250331	112400	505038375	9400	9400	9400	9400	0
579	20250331	112300	505038375	9400	9420	9420	9400	841
580	20250331	112200	497130515	9430	9430	9430	9430	20
581	20250331	112100	496941915	9430	9420	9430	9420	60
582	20250331	112000	496376705	9430	9430	9430	9430	0
583	20250331	111900	496376705	9430	9430	9430	9430	0
584	20250331	111800	496376705	9430	9420	9430	9420	17
585	20250331	111700	496216555	9420	9420	9420	9420	34
586	20250331	111600	495896275	9440	9420	9440	9420	21
587	20250331	111500	495698435	9420	9440	9440	9420	167
588	20250331	111400	494122445	9440	9440	9440	9440	1
589	20250331	111300	494113005	9430	9430	9430	9430	11
590	20250331	111200	494009275	9440	9440	9440	9440	1
591	20250331	111100	493999835	9440	9430	9440	9430	52
592	20250331	111000	493509465	9430	9430	9430	9430	0
593	20250331	110900	493509465	9430	9430	9430	9430	30
594	20250331	110800	493226565	9430	9420	9430	9410	511
595	20250331	110700	488417225	9420	9420	9420	9420	550
596	20250331	110600	483236225	9410	9410	9410	9410	381
597	20250331	110500	479651015	9500	9500	9500	9500	0
598	20250331	110400	479651015	9500	9500	9500	9500	0
599	20250331	110300	479651015	9500	9500	9500	9500	0
600	20250331	110200	479651015	9500	9500	9500	9500	0
601	20250331	110100	479651015	9500	9500	9500	9500	0
602	20250331	110000	479651015	9500	9500	9500	9500	0
603	20250331	105900	479651015	9500	9410	9500	9410	98
604	20250331	105800	478728565	9400	9400	9400	9400	0
605	20250331	105700	478728565	9400	9430	9440	9400	1360
606	20250331	105600	465935865	9430	9430	9430	9430	127
607	20250331	105500	464738255	9430	9430	9430	9430	150
608	20250331	105400	463323755	9430	9420	9440	9420	283
609	20250331	105300	460655225	9420	9430	9430	9410	114
610	20250331	105200	459580795	9430	9410	9430	9410	501
611	20250331	105100	454864625	9420	9440	9440	9420	1645
612	20250331	105000	439357275	9440	9450	9450	9440	116
613	20250331	104900	438261375	9450	9450	9450	9450	6
614	20250331	104800	438204675	9450	9460	9460	9440	363
615	20250331	104700	434776705	9460	9450	9460	9450	300
616	20250331	104600	431940715	9450	9450	9450	9450	41
617	20250331	104500	431553265	9450	9450	9450	9450	0
618	20250331	104400	431553265	9450	9450	9450	9450	10
619	20250331	104300	431458765	9500	9500	9500	9500	1
620	20250331	104200	431449265	9450	9490	9490	9450	982
621	20250331	104100	422158445	9500	9480	9500	9480	257
622	20250331	104000	419721495	9490	9490	9490	9490	52
623	20250331	103900	419228015	9490	9490	9490	9490	0
624	20250331	103800	419228015	9490	9480	9490	9480	141
625	20250331	103700	417890695	9480	9500	9500	9480	376
626	20250331	103600	414320765	9500	9520	9520	9500	947
627	20250331	103500	405317825	9540	9540	9540	9540	0
628	20250331	103400	405317825	9540	9520	9540	9520	17
629	20250331	103300	405155965	9520	9530	9530	9520	28
630	20250331	103200	404889345	9540	9540	9540	9540	1
631	20250331	103100	404879805	9550	9550	9550	9550	10
632	20250331	103000	404784305	9530	9530	9530	9530	0
633	20250331	102900	404784305	9530	9530	9530	9530	0
634	20250331	102800	404784305	9530	9530	9530	9530	0
635	20250331	102700	404784305	9530	9550	9550	9530	150
636	20250331	102600	403353645	9580	9580	9580	9580	1
637	20250331	102500	403344065	9580	9570	9580	9570	6
638	20250331	102400	403286635	9560	9530	9560	9530	60
639	20250331	102300	402714525	9540	9570	9570	9530	17
640	20250331	102200	402552415	9580	9570	9580	9530	101
641	20250331	102100	401587765	9580	9570	9580	9560	92
642	20250331	102000	400707225	9560	9560	9600	9560	6
643	20250331	101900	400649705	9600	9560	9600	9560	131
644	20250331	101800	399396215	9560	9530	9560	9530	251
645	20250331	101700	396998975	9520	9530	9530	9520	44
646	20250331	101600	396579945	9530	9520	9530	9520	35
647	20250331	101500	396246695	9520	9525	9525	9520	69
648	20250331	101400	395589810	9530	9530	9530	9530	36
649	20250331	101300	395246730	9530	9530	9530	9530	0
650	20250331	101200	395246730	9530	9520	9530	9520	10
651	20250331	101100	395151500	9530	9520	9530	9520	195
652	20250331	101000	393293160	9520	9520	9530	9520	276
653	20250331	100900	390665560	9510	9510	9510	9510	160
654	20250331	100800	389143960	9500	9510	9510	9480	103
655	20250331	100700	388166980	9510	9470	9510	9470	145
656	20250331	100600	386792160	9460	9470	9470	9460	35
657	20250331	100500	386460880	9450	9500	9500	9450	326
658	20250331	100400	383366810	9500	9450	9500	9450	5
659	20250331	100300	383319510	9450	9490	9500	9450	365
660	20250331	100200	379854520	9490	9490	9490	9490	43
661	20250331	100100	379446450	9490	9500	9500	9490	5
662	20250331	100000	379398970	9500	9490	9500	9440	1119
663	20250331	095900	368792520	9500	9480	9500	9480	87
664	20250331	095800	367966890	9480	9480	9480	9480	7
665	20250331	095700	367900530	9450	9450	9450	9450	17
666	20250331	095600	367739880	9440	9500	9500	9440	311
667	20250331	095500	364800920	9500	9500	9500	9500	105
668	20250331	095400	363803420	9500	9500	9500	9490	118
669	20250331	095300	362682430	9540	9540	9540	9540	1
670	20250331	095200	362672890	9500	9500	9560	9500	223
671	20250331	095100	360551390	9500	9480	9500	9480	169
672	20250331	095000	358946240	9480	9460	9480	9460	696
673	20250331	094900	352357900	9450	9430	9450	9430	83
674	20250331	094800	351574400	9420	9420	9430	9420	195
675	20250331	094700	349737280	9450	9460	9460	9430	275
676	20250331	094600	347141000	9450	9430	9450	9420	993
677	20250331	094500	337782340	9430	9490	9500	9430	1244
678	20250331	094400	326022910	9470	9470	9470	9470	153
679	20250331	094300	324574000	9460	9480	9480	9460	656
680	20250331	094200	318361570	9480	9470	9480	9470	45
681	20250331	094100	317935330	9460	9510	9510	9460	1484
682	20250331	094000	303885430	9510	9550	9550	9510	244
683	20250331	093900	301562570	9520	9520	9520	9510	620
684	20250331	093800	295665340	9530	9540	9545	9530	47
685	20250331	093700	295217370	9540	9560	9560	9540	352
686	20250331	093600	291857740	9570	9570	9570	9550	416
687	20250331	093500	287880690	9570	9570	9580	9550	146
688	20250331	093400	286483950	9590	9590	9590	9590	16
689	20250331	093300	286330510	9600	9600	9600	9580	109
690	20250331	093200	285284250	9600	9600	9600	9600	121
691	20250331	093100	284122650	9560	9560	9560	9560	210
692	20250331	093000	282115050	9600	9560	9600	9540	939
693	20250331	092900	273135850	9560	9560	9560	9560	36
694	20250331	092800	272791690	9560	9580	9600	9560	62
695	20250331	092700	272198470	9600	9580	9600	9580	165
696	20250331	092600	270616300	9590	9550	9590	9550	61
697	20250331	092500	270033510	9550	9540	9550	9540	77
698	20250331	092400	269298190	9540	9480	9540	9480	688
699	20250331	092300	262769320	9480	9480	9490	9450	206
700	20250331	092200	260819740	9480	9520	9520	9410	3115
701	20250331	092100	231300890	9580	9600	9600	9530	1072
702	20250331	092000	221064800	9600	9620	9620	9600	301
703	20250331	091900	218174760	9650	9650	9660	9640	74
704	20250331	091800	217460650	9650	9670	9680	9650	361
705	20250331	091700	213972370	9670	9680	9680	9660	164
706	20250331	091600	212387430	9680	9680	9680	9660	2115
707	20250331	091500	191955720	9660	9670	9670	9660	806
708	20250331	091400	184168130	9670	9680	9720	9670	303
709	20250331	091300	181230980	9710	9630	9720	9630	1407
710	20250331	091200	167652970	9630	9540	9630	9540	500
711	20250331	091100	162847950	9540	9600	9600	9540	1307
712	20250331	091000	150369980	9590	9610	9620	9580	1049
713	20250331	090900	140311330	9590	9610	9610	9590	254
714	20250331	090800	137871860	9610	9570	9610	9540	1379
715	20250331	090700	124674540	9560	9640	9640	9540	2394
716	20250331	090600	101731470	9610	9670	9670	9610	967
717	20250331	090500	92418010	9670	9670	9670	9640	283
718	20250331	090400	89684790	9670	9770	9770	9600	1258
719	20250331	090300	77539110	9790	9870	9870	9780	1647
720	20250331	090200	61379600	9870	9900	9900	9840	1041
721	20250331	090100	51106880	9930	9880	9980	9870	1375
722	20250331	090000	37493530	9880	9800	9880	9800	3674