KissMeData/229500/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	203500	177809180	9840	9840	9840	9840	391
3	20250331	203400	177809180	9840	9840	9840	9840	0
4	20250331	203300	177809180	9840	9840	9840	9840	0
5	20250331	203200	177809180	9840	9840	9840	9840	0
6	20250331	203100	177809180	9840	9840	9840	9840	0
7	20250331	203000	177809180	9840	9840	9840	9840	0
8	20250331	202900	177809180	9840	9840	9840	9840	0
9	20250331	202800	177809180	9840	9840	9840	9840	0
10	20250331	202700	177809180	9840	9840	9840	9840	0
11	20250331	202600	177809180	9840	9840	9840	9840	0
12	20250331	202500	177809180	9840	9840	9840	9840	0
13	20250331	202400	177809180	9840	9840	9840	9840	0
14	20250331	202300	177809180	9840	9840	9840	9840	0
15	20250331	202200	177809180	9840	9840	9840	9840	0
16	20250331	202100	177809180	9840	9840	9840	9840	0
17	20250331	202000	177809180	9840	9840	9840	9840	0
18	20250331	201900	177809180	9840	9840	9840	9840	0
19	20250331	201800	177809180	9840	9840	9840	9840	0
20	20250331	201700	177809180	9840	9840	9840	9840	0
21	20250331	201600	177809180	9840	9840	9840	9840	0
22	20250331	201500	177809180	9840	9840	9840	9840	0
23	20250331	201400	177809180	9840	9840	9840	9840	0
24	20250331	201300	177809180	9840	9840	9840	9840	0
25	20250331	201200	177809180	9840	9840	9840	9840	0
26	20250331	201100	177809180	9840	9840	9840	9840	0
27	20250331	201000	177809180	9840	9840	9840	9840	0
28	20250331	200900	177809180	9840	9840	9840	9840	0
29	20250331	200800	177809180	9840	9840	9840	9840	0
30	20250331	200700	177809180	9840	9840	9840	9840	0
31	20250331	200600	177809180	9840	9840	9840	9840	0
32	20250331	200500	177809180	9840	9840	9840	9840	391
33	20250331	200400	177809180	9840	9840	9840	9840	0
34	20250331	200300	177809180	9840	9840	9840	9840	0
35	20250331	200200	177809180	9840	9840	9840	9840	0
36	20250331	200100	177809180	9840	9840	9840	9840	0
37	20250331	200000	177809180	9840	9840	9840	9840	0
38	20250331	195900	177809180	9840	9840	9840	9840	0
39	20250331	195800	177809180	9840	9840	9840	9840	0
40	20250331	195700	177809180	9840	9840	9840	9840	0
41	20250331	195600	177809180	9840	9840	9840	9840	0
42	20250331	195500	177809180	9840	9840	9840	9840	0
43	20250331	195400	177809180	9840	9840	9840	9840	0
44	20250331	195300	177809180	9840	9840	9840	9840	0
45	20250331	195200	177809180	9840	9840	9840	9840	0
46	20250331	195100	177809180	9840	9840	9840	9840	0
47	20250331	195000	177809180	9840	9840	9840	9840	0
48	20250331	194900	177809180	9840	9840	9840	9840	0
49	20250331	194800	177809180	9840	9840	9840	9840	0
50	20250331	194700	177809180	9840	9840	9840	9840	0
51	20250331	194600	177809180	9840	9840	9840	9840	0
52	20250331	194500	177809180	9840	9840	9840	9840	0
53	20250331	194400	177809180	9840	9840	9840	9840	0
54	20250331	194300	177809180	9840	9840	9840	9840	0
55	20250331	194200	177809180	9840	9840	9840	9840	0
56	20250331	194100	177809180	9840	9840	9840	9840	0
57	20250331	194000	177809180	9840	9840	9840	9840	0
58	20250331	193900	177809180	9840	9840	9840	9840	0
59	20250331	193800	177809180	9840	9840	9840	9840	0
60	20250331	193700	177809180	9840	9840	9840	9840	0
61	20250331	193600	177809180	9840	9840	9840	9840	0
62	20250331	193500	177809180	9840	9840	9840	9840	391
63	20250331	193400	177809180	9840	9840	9840	9840	0
64	20250331	193300	177809180	9840	9840	9840	9840	0
65	20250331	193200	177809180	9840	9840	9840	9840	0
66	20250331	193100	177809180	9840	9840	9840	9840	0
67	20250331	193000	177809180	9840	9840	9840	9840	0
68	20250331	192900	177809180	9840	9840	9840	9840	0
69	20250331	192800	177809180	9840	9840	9840	9840	0
70	20250331	192700	177809180	9840	9840	9840	9840	0
71	20250331	192600	177809180	9840	9840	9840	9840	0
72	20250331	192500	177809180	9840	9840	9840	9840	0
73	20250331	192400	177809180	9840	9840	9840	9840	0
74	20250331	192300	177809180	9840	9840	9840	9840	0
75	20250331	192200	177809180	9840	9840	9840	9840	0
76	20250331	192100	177809180	9840	9840	9840	9840	0
77	20250331	192000	177809180	9840	9840	9840	9840	0
78	20250331	191900	177809180	9840	9840	9840	9840	0
79	20250331	191800	177809180	9840	9840	9840	9840	0
80	20250331	191700	177809180	9840	9840	9840	9840	0
81	20250331	191600	177809180	9840	9840	9840	9840	0
82	20250331	191500	177809180	9840	9840	9840	9840	0
83	20250331	191400	177809180	9840	9840	9840	9840	0
84	20250331	191300	177809180	9840	9840	9840	9840	0
85	20250331	191200	177809180	9840	9840	9840	9840	0
86	20250331	191100	177809180	9840	9840	9840	9840	0
87	20250331	191000	177809180	9840	9840	9840	9840	0
88	20250331	190900	177809180	9840	9840	9840	9840	0
89	20250331	190800	177809180	9840	9840	9840	9840	0
90	20250331	190700	177809180	9840	9840	9840	9840	0
91	20250331	190600	177809180	9840	9840	9840	9840	0
92	20250331	190500	177809180	9840	9840	9840	9840	391
93	20250331	190400	177809180	9840	9840	9840	9840	0
94	20250331	190300	177809180	9840	9840	9840	9840	0
95	20250331	190200	177809180	9840	9840	9840	9840	0
96	20250331	190100	177809180	9840	9840	9840	9840	0
97	20250331	190000	177809180	9840	9840	9840	9840	0
98	20250331	185900	177809180	9840	9840	9840	9840	0
99	20250331	185800	177809180	9840	9840	9840	9840	0
100	20250331	185700	177809180	9840	9840	9840	9840	0
101	20250331	185600	177809180	9840	9840	9840	9840	0
102	20250331	185500	177809180	9840	9840	9840	9840	0
103	20250331	185400	177809180	9840	9840	9840	9840	0
104	20250331	185300	177809180	9840	9840	9840	9840	0
105	20250331	185200	177809180	9840	9840	9840	9840	0
106	20250331	185100	177809180	9840	9840	9840	9840	0
107	20250331	185000	177809180	9840	9840	9840	9840	0
108	20250331	184900	177809180	9840	9840	9840	9840	0
109	20250331	184800	177809180	9840	9840	9840	9840	0
110	20250331	184700	177809180	9840	9840	9840	9840	0
111	20250331	184600	177809180	9840	9840	9840	9840	0
112	20250331	184500	177809180	9840	9840	9840	9840	0
113	20250331	184400	177809180	9840	9840	9840	9840	0
114	20250331	184300	177809180	9840	9840	9840	9840	0
115	20250331	184200	177809180	9840	9840	9840	9840	0
116	20250331	184100	177809180	9840	9840	9840	9840	0
117	20250331	184000	177809180	9840	9840	9840	9840	0
118	20250331	183900	177809180	9840	9840	9840	9840	0
119	20250331	183800	177809180	9840	9840	9840	9840	0
120	20250331	183700	177809180	9840	9840	9840	9840	0
121	20250331	183600	177809180	9840	9840	9840	9840	0
122	20250331	183500	177809180	9840	9840	9840	9840	391
123	20250331	183400	177809180	9840	9840	9840	9840	0
124	20250331	183300	177809180	9840	9840	9840	9840	0
125	20250331	183200	177809180	9840	9840	9840	9840	0
126	20250331	183100	177809180	9840	9840	9840	9840	0
127	20250331	183000	177809180	9840	9840	9840	9840	0
128	20250331	182900	177809180	9840	9840	9840	9840	0
129	20250331	182800	177809180	9840	9840	9840	9840	0
130	20250331	182700	177809180	9840	9840	9840	9840	0
131	20250331	182600	177809180	9840	9840	9840	9840	0
132	20250331	182500	177809180	9840	9840	9840	9840	0
133	20250331	182400	177809180	9840	9840	9840	9840	0
134	20250331	182300	177809180	9840	9840	9840	9840	0
135	20250331	182200	177809180	9840	9840	9840	9840	0
136	20250331	182100	177809180	9840	9840	9840	9840	0
137	20250331	182000	177809180	9840	9840	9840	9840	0
138	20250331	181900	177809180	9840	9840	9840	9840	0
139	20250331	181800	177809180	9840	9840	9840	9840	0
140	20250331	181700	177809180	9840	9840	9840	9840	0
141	20250331	181600	177809180	9840	9840	9840	9840	0
142	20250331	181500	177809180	9840	9840	9840	9840	0
143	20250331	181400	177809180	9840	9840	9840	9840	0
144	20250331	181300	177809180	9840	9840	9840	9840	0
145	20250331	181200	177809180	9840	9840	9840	9840	0
146	20250331	181100	177809180	9840	9840	9840	9840	0
147	20250331	181000	177809180	9840	9840	9840	9840	0
148	20250331	180900	177809180	9840	9840	9840	9840	0
149	20250331	180800	177809180	9840	9840	9840	9840	0
150	20250331	180700	177809180	9840	9840	9840	9840	0
151	20250331	180600	177809180	9840	9840	9840	9840	0
152	20250331	180500	177809180	9840	9840	9840	9840	391
153	20250331	180400	177809180	9840	9840	9840	9840	0
154	20250331	180300	177809180	9840	9840	9840	9840	0
155	20250331	180200	177809180	9840	9840	9840	9840	0
156	20250331	180100	177809180	9840	9840	9840	9840	0
157	20250331	180000	177809180	9840	9840	9840	9840	0
158	20250331	175900	177809180	9840	9840	9840	9840	0
159	20250331	175800	177809180	9840	9840	9840	9840	0
160	20250331	175700	177809180	9840	9840	9840	9840	0
161	20250331	175600	177809180	9840	9840	9840	9840	0
162	20250331	175500	177809180	9840	9840	9840	9840	0
163	20250331	175400	177809180	9840	9840	9840	9840	0
164	20250331	175300	177809180	9840	9840	9840	9840	0
165	20250331	175200	177809180	9840	9840	9840	9840	0
166	20250331	175100	177809180	9840	9840	9840	9840	0
167	20250331	175000	177809180	9840	9840	9840	9840	0
168	20250331	174900	177809180	9840	9840	9840	9840	0
169	20250331	174800	177809180	9840	9840	9840	9840	0
170	20250331	174700	177809180	9840	9840	9840	9840	0
171	20250331	174600	177809180	9840	9840	9840	9840	0
172	20250331	174500	177809180	9840	9840	9840	9840	0
173	20250331	174400	177809180	9840	9840	9840	9840	0
174	20250331	174300	177809180	9840	9840	9840	9840	0
175	20250331	174200	177809180	9840	9840	9840	9840	0
176	20250331	174100	177809180	9840	9840	9840	9840	0
177	20250331	174000	177809180	9840	9840	9840	9840	0
178	20250331	173900	177809180	9840	9840	9840	9840	0
179	20250331	173800	177809180	9840	9840	9840	9840	0
180	20250331	173700	177809180	9840	9840	9840	9840	0
181	20250331	173600	177809180	9840	9840	9840	9840	0
182	20250331	173500	177809180	9840	9840	9840	9840	391
183	20250331	173400	177809180	9840	9840	9840	9840	0
184	20250331	173300	177809180	9840	9840	9840	9840	0
185	20250331	173200	177809180	9840	9840	9840	9840	0
186	20250331	173100	177809180	9840	9840	9840	9840	0
187	20250331	173000	177809180	9840	9840	9840	9840	0
188	20250331	172900	177809180	9840	9840	9840	9840	0
189	20250331	172800	177809180	9840	9840	9840	9840	0
190	20250331	172700	177809180	9840	9840	9840	9840	0
191	20250331	172600	177809180	9840	9840	9840	9840	0
192	20250331	172500	177809180	9840	9840	9840	9840	0
193	20250331	172400	177809180	9840	9840	9840	9840	0
194	20250331	172300	177809180	9840	9840	9840	9840	0
195	20250331	172200	177809180	9840	9840	9840	9840	0
196	20250331	172100	177809180	9840	9840	9840	9840	0
197	20250331	172000	177809180	9840	9840	9840	9840	0
198	20250331	171900	177809180	9840	9840	9840	9840	0
199	20250331	171800	177809180	9840	9840	9840	9840	0
200	20250331	171700	177809180	9840	9840	9840	9840	0
201	20250331	171600	177809180	9840	9840	9840	9840	0
202	20250331	171500	177809180	9840	9840	9840	9840	0
203	20250331	171400	177809180	9840	9840	9840	9840	0
204	20250331	171300	177809180	9840	9840	9840	9840	0
205	20250331	171200	177809180	9840	9840	9840	9840	0
206	20250331	171100	177809180	9840	9840	9840	9840	0
207	20250331	171000	177809180	9840	9840	9840	9840	0
208	20250331	170900	177809180	9840	9840	9840	9840	0
209	20250331	170800	177809180	9840	9840	9840	9840	0
210	20250331	170700	177809180	9840	9840	9840	9840	0
211	20250331	170600	177809180	9840	9840	9840	9840	0
212	20250331	170500	177809180	9840	9840	9840	9840	391
213	20250331	170400	177809180	9840	9840	9840	9840	0
214	20250331	170300	177809180	9840	9840	9840	9840	0
215	20250331	170200	177809180	9840	9840	9840	9840	0
216	20250331	170100	177809180	9840	9840	9840	9840	0
217	20250331	170000	177809180	9840	9840	9840	9840	0
218	20250331	165900	177809180	9840	9840	9840	9840	0
219	20250331	165800	177809180	9840	9840	9840	9840	0
220	20250331	165700	177809180	9840	9840	9840	9840	0
221	20250331	165600	177809180	9840	9840	9840	9840	0
222	20250331	165500	177809180	9840	9840	9840	9840	0
223	20250331	165400	177809180	9840	9840	9840	9840	0
224	20250331	165300	177809180	9840	9840	9840	9840	0
225	20250331	165200	177809180	9840	9840	9840	9840	0
226	20250331	165100	177809180	9840	9840	9840	9840	0
227	20250331	165000	177809180	9840	9840	9840	9840	0
228	20250331	164900	177809180	9840	9840	9840	9840	0
229	20250331	164800	177809180	9840	9840	9840	9840	0
230	20250331	164700	177809180	9840	9840	9840	9840	0
231	20250331	164600	177809180	9840	9840	9840	9840	0
232	20250331	164500	177809180	9840	9840	9840	9840	0
233	20250331	164400	177809180	9840	9840	9840	9840	0
234	20250331	164300	177809180	9840	9840	9840	9840	0
235	20250331	164200	177809180	9840	9840	9840	9840	0
236	20250331	164100	177809180	9840	9840	9840	9840	0
237	20250331	164000	177809180	9840	9840	9840	9840	0
238	20250331	163900	177809180	9840	9840	9840	9840	0
239	20250331	163800	177809180	9840	9840	9840	9840	0
240	20250331	163700	177809180	9840	9840	9840	9840	0
241	20250331	163600	177809180	9840	9840	9840	9840	0
242	20250331	163500	177809180	9840	9840	9840	9840	391
243	20250331	163400	177809180	9840	9840	9840	9840	0
244	20250331	163300	177809180	9840	9840	9840	9840	0
245	20250331	163200	177809180	9840	9840	9840	9840	0
246	20250331	163100	177809180	9840	9840	9840	9840	0
247	20250331	163000	177809180	9840	9840	9840	9840	0
248	20250331	162900	177809180	9840	9840	9840	9840	0
249	20250331	162800	177809180	9840	9840	9840	9840	0
250	20250331	162700	177809180	9840	9840	9840	9840	0
251	20250331	162600	177809180	9840	9840	9840	9840	0
252	20250331	162500	177809180	9840	9840	9840	9840	0
253	20250331	162400	177809180	9840	9840	9840	9840	0
254	20250331	162300	177809180	9840	9840	9840	9840	0
255	20250331	162200	177809180	9840	9840	9840	9840	0
256	20250331	162100	177809180	9840	9840	9840	9840	0
257	20250331	162000	177809180	9840	9840	9840	9840	0
258	20250331	161900	177809180	9840	9840	9840	9840	0
259	20250331	161800	177809180	9840	9840	9840	9840	0
260	20250331	161700	177809180	9840	9840	9840	9840	0
261	20250331	161600	177809180	9840	9840	9840	9840	0
262	20250331	161500	177809180	9840	9840	9840	9840	0
263	20250331	161400	177809180	9840	9840	9840	9840	0
264	20250331	161300	177809180	9840	9840	9840	9840	0
265	20250331	161200	177809180	9840	9840	9840	9840	0
266	20250331	161100	177809180	9840	9840	9840	9840	0
267	20250331	161000	177809180	9840	9840	9840	9840	0
268	20250331	160900	177809180	9840	9840	9840	9840	0
269	20250331	160800	177809180	9840	9840	9840	9840	0
270	20250331	160700	177809180	9840	9840	9840	9840	0
271	20250331	160600	177809180	9840	9840	9840	9840	0
272	20250331	160500	177809180	9840	9840	9840	9840	391
273	20250331	160400	177809180	9840	9840	9840	9840	0
274	20250331	160300	177809180	9840	9840	9840	9840	0
275	20250331	160200	177809180	9840	9840	9840	9840	0
276	20250331	160100	177809180	9840	9840	9840	9840	0
277	20250331	160000	177809180	9840	9840	9840	9840	0
278	20250331	155900	177809180	9840	9840	9840	9840	0
279	20250331	155800	177809180	9840	9840	9840	9840	0
280	20250331	155700	177809180	9840	9840	9840	9840	0
281	20250331	155600	177809180	9840	9840	9840	9840	0
282	20250331	155500	177809180	9840	9840	9840	9840	0
283	20250331	155400	177809180	9840	9840	9840	9840	0
284	20250331	155300	177809180	9840	9840	9840	9840	0
285	20250331	155200	177809180	9840	9840	9840	9840	0
286	20250331	155100	177809180	9840	9840	9840	9840	0
287	20250331	155000	177809180	9840	9840	9840	9840	0
288	20250331	154900	177809180	9840	9840	9840	9840	0
289	20250331	154800	177809180	9840	9840	9840	9840	0
290	20250331	154700	177809180	9840	9840	9840	9840	0
291	20250331	154600	177809180	9840	9840	9840	9840	0
292	20250331	154500	177809180	9840	9840	9840	9840	0
293	20250331	154400	177809180	9840	9840	9840	9840	0
294	20250331	154300	177809180	9840	9840	9840	9840	0
295	20250331	154200	177809180	9840	9840	9840	9840	0
296	20250331	154100	177809180	9840	9840	9840	9840	0
297	20250331	154000	177809180	9840	9840	9840	9840	0
298	20250331	153900	177809180	9840	9840	9840	9840	0
299	20250331	153800	177809180	9840	9840	9840	9840	0
300	20250331	153700	177809180	9840	9840	9840	9840	0
301	20250331	153600	177809180	9840	9840	9840	9840	0
302	20250331	153500	177809180	9840	9840	9840	9840	391
303	20250331	153400	177809180	9840	9840	9840	9840	0
304	20250331	153300	177809180	9840	9840	9840	9840	0
305	20250331	153200	177809180	9840	9840	9840	9840	0
306	20250331	153100	177809180	9840	9840	9840	9840	0
307	20250331	153000	177809180	9840	9840	9840	9840	391
308	20250331	152900	173961740	9840	9840	9840	9840	0
309	20250331	152800	173961740	9840	9840	9840	9840	0
310	20250331	152700	173961740	9840	9840	9840	9840	0
311	20250331	152600	173961740	9840	9840	9840	9840	0
312	20250331	152500	173961740	9840	9840	9840	9840	0
313	20250331	152400	173961740	9840	9840	9840	9840	0
314	20250331	152300	173961740	9840	9840	9840	9840	0
315	20250331	152200	173961740	9840	9840	9840	9840	0
316	20250331	152100	173961740	9840	9840	9840	9840	0
317	20250331	152000	173961740	9840	9840	9840	9840	0
318	20250331	151900	173961740	9840	9840	9840	9840	0
319	20250331	151800	173961740	9840	9840	9840	9840	0
320	20250331	151700	173961740	9840	9840	9840	9840	0
321	20250331	151600	173961740	9840	9840	9840	9840	0
322	20250331	151500	173961740	9840	9840	9840	9840	0
323	20250331	151400	173961740	9840	9840	9840	9840	0
324	20250331	151300	173961740	9840	9840	9840	9840	0
325	20250331	151200	173961740	9840	9840	9840	9840	0
326	20250331	151100	173961740	9840	9840	9840	9840	0
327	20250331	151000	173961740	9840	9840	9840	9840	0
328	20250331	150900	173961740	9840	9840	9840	9840	2
329	20250331	150800	173942060	9500	9500	9500	9500	0
330	20250331	150700	173942060	9500	9500	9500	9500	0
331	20250331	150600	173942060	9500	9500	9500	9500	19
332	20250331	150500	173761560	9500	9500	9500	9500	0
333	20250331	150400	173761560	9500	9500	9500	9500	0
334	20250331	150300	173761560	9500	9500	9500	9500	5
335	20250331	150200	173714060	9500	9500	9500	9500	41
336	20250331	150100	173324560	9850	9850	9850	9850	0
337	20250331	150000	173324560	9850	9850	9850	9850	0
338	20250331	145900	173324560	9850	9850	9850	9850	0
339	20250331	145800	173324560	9850	9850	9850	9850	0
340	20250331	145700	173324560	9850	9850	9850	9850	0
341	20250331	145600	173324560	9850	9850	9850	9850	0
342	20250331	145500	173324560	9850	9850	9850	9850	0
343	20250331	145400	173324560	9850	9850	9850	9850	0
344	20250331	145300	173324560	9850	9850	9850	9850	0
345	20250331	145200	173324560	9850	9850	9850	9850	0
346	20250331	145100	173324560	9850	9850	9850	9850	0
347	20250331	145000	173324560	9850	9850	9850	9850	0
348	20250331	144900	173324560	9850	9850	9850	9850	0
349	20250331	144800	173324560	9850	9850	9850	9850	0
350	20250331	144700	173324560	9850	9850	9850	9850	0
351	20250331	144600	173324560	9850	9850	9850	9850	0
352	20250331	144500	173324560	9850	9850	9850	9850	0
353	20250331	144400	173324560	9850	9850	9850	9850	0
354	20250331	144300	173324560	9850	9850	9850	9850	0
355	20250331	144200	173324560	9850	9850	9850	9850	0
356	20250331	144100	173324560	9850	9850	9850	9850	0
357	20250331	144000	173324560	9850	9850	9850	9850	0
358	20250331	143900	173324560	9850	9850	9850	9850	0
359	20250331	143800	173324560	9850	9850	9850	9850	0
360	20250331	143700	173324560	9850	9850	9850	9850	0
361	20250331	143600	173324560	9850	9850	9850	9850	0
362	20250331	143500	173324560	9850	9850	9850	9850	0
363	20250331	143400	173324560	9850	9850	9850	9850	0
364	20250331	143300	173324560	9850	9850	9850	9850	0
365	20250331	143200	173324560	9850	9750	9850	9750	3480
366	20250331	143100	139293810	9750	9750	9750	9750	0
367	20250331	143000	139293810	9750	9750	9750	9750	0
368	20250331	142900	139293810	9750	9750	9750	9750	0
369	20250331	142800	139293810	9750	9750	9750	9750	0
370	20250331	142700	139293810	9750	9750	9750	9750	0
371	20250331	142600	139293810	9750	9750	9750	9750	0
372	20250331	142500	139293810	9750	9750	9750	9750	0
373	20250331	142400	139293810	9750	9750	9750	9750	0
374	20250331	142300	139293810	9750	9750	9750	9750	0
375	20250331	142200	139293810	9750	9750	9750	9750	0
376	20250331	142100	139293810	9750	9750	9750	9750	0
377	20250331	142000	139293810	9750	9750	9750	9750	0
378	20250331	141900	139293810	9750	9750	9750	9750	0
379	20250331	141800	139293810	9750	9750	9750	9750	0
380	20250331	141700	139293810	9750	9750	9750	9750	0
381	20250331	141600	139293810	9750	9750	9750	9750	0
382	20250331	141500	139293810	9750	9750	9750	9750	1
383	20250331	141400	139284060	9500	9500	9500	9500	0
384	20250331	141300	139284060	9500	9500	9500	9500	24
385	20250331	141200	139056060	9500	9500	9500	9500	0
386	20250331	141100	139056060	9500	9500	9500	9500	0
387	20250331	141000	139056060	9500	9500	9500	9500	0
388	20250331	140900	139056060	9500	9500	9500	9500	10
389	20250331	140800	138961060	9500	9500	9500	9500	30
390	20250331	140700	138676060	9500	9500	9500	9500	0
391	20250331	140600	138676060	9500	9500	9500	9500	0
392	20250331	140500	138676060	9500	9500	9500	9500	0
393	20250331	140400	138676060	9500	9500	9500	9500	0
394	20250331	140300	138676060	9500	9500	9500	9500	0
395	20250331	140200	138676060	9500	9500	9500	9500	0
396	20250331	140100	138676060	9500	9500	9500	9500	0
397	20250331	140000	138676060	9500	9500	9500	9500	106
398	20250331	135900	137669060	9500	9500	9500	9500	27
399	20250331	135800	137412560	9500	9500	9500	9500	3
400	20250331	135700	137384060	9190	9190	9190	9190	0
401	20250331	135600	137384060	9190	9190	9190	9190	0
402	20250331	135500	137384060	9190	9190	9190	9190	0
403	20250331	135400	137384060	9190	9230	9230	9190	120
404	20250331	135300	136279650	9800	9800	9800	9800	0
405	20250331	135200	136279650	9800	9800	9800	9800	0
406	20250331	135100	136279650	9800	9800	9800	9800	0
407	20250331	135000	136279650	9800	9800	9800	9800	0
408	20250331	134900	136279650	9800	9800	9800	9800	0
409	20250331	134800	136279650	9800	9800	9800	9800	0
410	20250331	134700	136279650	9800	9800	9800	9800	0
411	20250331	134600	136279650	9800	9800	9800	9800	0
412	20250331	134500	136279650	9800	9800	9800	9800	0
413	20250331	134400	136279650	9800	9800	9800	9800	0
414	20250331	134300	136279650	9800	9800	9800	9800	0
415	20250331	134200	136279650	9800	9800	9800	9800	0
416	20250331	134100	136279650	9800	9800	9800	9800	0
417	20250331	134000	136279650	9800	9800	9800	9800	0
418	20250331	133900	136279650	9800	9800	9800	9800	0
419	20250331	133800	136279650	9800	9800	9800	9800	0
420	20250331	133700	136279650	9800	9800	9800	9800	0
421	20250331	133600	136279650	9800	9800	9800	9800	0
422	20250331	133500	136279650	9800	9800	9800	9800	0
423	20250331	133400	136279650	9800	9800	9800	9800	0
424	20250331	133300	136279650	9800	9800	9800	9800	0
425	20250331	133200	136279650	9800	9800	9800	9800	0
426	20250331	133100	136279650	9800	9800	9800	9800	0
427	20250331	133000	136279650	9800	9800	9800	9800	0
428	20250331	132900	136279650	9800	9800	9800	9800	0
429	20250331	132800	136279650	9800	9800	9800	9800	0
430	20250331	132700	136279650	9800	9800	9800	9800	0
431	20250331	132600	136279650	9800	9800	9800	9800	0
432	20250331	132500	136279650	9800	9800	9800	9800	0
433	20250331	132400	136279650	9800	9800	9800	9800	0
434	20250331	132300	136279650	9800	9800	9800	9800	0
435	20250331	132200	136279650	9800	9800	9800	9800	0
436	20250331	132100	136279650	9800	9800	9800	9800	0
437	20250331	132000	136279650	9800	9800	9800	9800	0
438	20250331	131900	136279650	9800	9800	9800	9800	0
439	20250331	131800	136279650	9800	9800	9800	9800	0
440	20250331	131700	136279650	9800	9800	9800	9800	0
441	20250331	131600	136279650	9800	9800	9800	9800	0
442	20250331	131500	136279650	9800	9800	9800	9800	0
443	20250331	131400	136279650	9800	9800	9800	9800	0
444	20250331	131300	136279650	9800	9800	9800	9800	0
445	20250331	131200	136279650	9800	9800	9800	9800	0
446	20250331	131100	136279650	9800	9800	9800	9800	0
447	20250331	131000	136279650	9800	9800	9800	9800	0
448	20250331	130900	136279650	9800	9800	9800	9800	0
449	20250331	130800	136279650	9800	9800	9800	9800	0
450	20250331	130700	136279650	9800	9800	9800	9800	0
451	20250331	130600	136279650	9800	9800	9800	9800	0
452	20250331	130500	136279650	9800	9800	9800	9800	0
453	20250331	130400	136279650	9800	9800	9800	9800	0
454	20250331	130300	136279650	9800	9800	9800	9800	0
455	20250331	130200	136279650	9800	9800	9800	9800	1
456	20250331	130100	136269850	9850	9850	9850	9850	0
457	20250331	130000	136269850	9850	9850	9850	9850	0
458	20250331	125900	136269850	9850	9850	9850	9850	0
459	20250331	125800	136269850	9850	9850	9850	9850	4
460	20250331	125700	136230450	9650	9650	9650	9650	0
461	20250331	125600	136230450	9650	9650	9650	9650	0
462	20250331	125500	136230450	9650	9650	9650	9650	0
463	20250331	125400	136230450	9650	9650	9650	9650	0
464	20250331	125300	136230450	9650	9650	9650	9650	5
465	20250331	125200	136182200	9650	9650	9650	9650	0
466	20250331	125100	136182200	9650	9650	9650	9650	0
467	20250331	125000	136182200	9650	9850	9850	9650	895
468	20250331	124900	127539370	9900	9900	9900	9900	0
469	20250331	124800	127539370	9900	9900	9900	9900	0
470	20250331	124700	127539370	9900	9900	9900	9900	0
471	20250331	124600	127539370	9900	9850	9900	9850	13
472	20250331	124500	127411270	9900	9900	9900	9900	1
473	20250331	124400	127401370	9890	9890	9890	9890	0
474	20250331	124300	127401370	9890	9890	9890	9890	132
475	20250331	124200	126095890	9890	9890	9890	9890	0
476	20250331	124100	126095890	9890	9890	9890	9890	0
477	20250331	124000	126095890	9890	9890	9890	9890	3
478	20250331	123900	126066220	9900	9900	9900	9900	0
479	20250331	123800	126066220	9900	9900	9900	9900	390
480	20250331	123700	122205220	9900	9900	9900	9900	0
481	20250331	123600	122205220	9900	9900	9900	9900	0
482	20250331	123500	122205220	9900	9900	9900	9900	0
483	20250331	123400	122205220	9900	9900	9900	9900	0
484	20250331	123300	122205220	9900	9910	9910	9900	2
485	20250331	123200	122185410	9920	9930	9930	9920	2
486	20250331	123100	122165560	9940	9940	9940	9940	1
487	20250331	123000	122155620	9950	9950	9950	9950	0
488	20250331	122900	122155620	9950	9950	9950	9950	0
489	20250331	122800	122155620	9950	9950	9950	9950	0
490	20250331	122700	122155620	9950	9950	9950	9950	0
491	20250331	122600	122155620	9950	9950	9950	9950	0
492	20250331	122500	122155620	9950	9950	9950	9950	3
493	20250331	122400	122125770	9940	9940	9940	9940	1
494	20250331	122300	122115830	9950	9950	9950	9950	0
495	20250331	122200	122115830	9950	9950	9950	9950	0
496	20250331	122100	122115830	9950	9950	9950	9950	0
497	20250331	122000	122115830	9950	9950	9950	9950	0
498	20250331	121900	122115830	9950	9950	9950	9950	100
499	20250331	121800	121120830	9950	9950	9950	9950	0
500	20250331	121700	121120830	9950	9950	9950	9950	1
501	20250331	121600	121110880	9900	9940	9940	9900	5
502	20250331	121500	121061280	9950	9950	9950	9950	1
503	20250331	121400	121051330	9900	9940	9940	9900	5
504	20250331	121300	121001730	9950	9950	9950	9950	0
505	20250331	121200	121001730	9950	9950	9950	9950	0
506	20250331	121100	121001730	9950	9950	9950	9950	0
507	20250331	121000	121001730	9950	9950	9950	9950	0
508	20250331	120900	121001730	9950	9950	9950	9950	0
509	20250331	120800	121001730	9950	9950	9950	9950	0
510	20250331	120700	121001730	9950	9950	9950	9950	0
511	20250331	120600	121001730	9950	9950	9950	9950	0
512	20250331	120500	121001730	9950	9950	9950	9950	0
513	20250331	120400	121001730	9950	9890	9950	9890	2
514	20250331	120300	120981890	9960	9960	9960	9960	0
515	20250331	120200	120981890	9960	9920	9960	9920	5
516	20250331	120100	120932190	9910	9860	9910	9860	31
517	20250331	120000	120625580	9850	9850	9850	9850	0
518	20250331	115900	120625580	9850	9790	9850	9790	88
519	20250331	115800	119761060	9780	9780	9780	9780	0
520	20250331	115700	119761060	9780	9780	9780	9780	0
521	20250331	115600	119761060	9780	9780	9780	9780	0
522	20250331	115500	119761060	9780	9660	9780	9660	14
523	20250331	115400	119624950	9650	9640	9650	9640	1142
524	20250331	115300	108606460	9650	9650	9650	9650	0
525	20250331	115200	108606460	9650	9650	9650	9650	0
526	20250331	115100	108606460	9650	9650	9650	9650	0
527	20250331	115000	108606460	9650	9650	9650	9650	0
528	20250331	114900	108606460	9650	9650	9650	9650	0
529	20250331	114800	108606460	9650	9650	9650	9650	0
530	20250331	114700	108606460	9650	9650	9650	9650	0
531	20250331	114600	108606460	9650	9650	9650	9650	0
532	20250331	114500	108606460	9650	9650	9650	9650	0
533	20250331	114400	108606460	9650	9650	9650	9650	0
534	20250331	114300	108606460	9650	9650	9650	9650	0
535	20250331	114200	108606460	9650	9650	9650	9650	0
536	20250331	114100	108606460	9650	9650	9650	9650	0
537	20250331	114000	108606460	9650	9650	9650	9650	0
538	20250331	113900	108606460	9650	9650	9650	9650	0
539	20250331	113800	108606460	9650	9650	9650	9650	0
540	20250331	113700	108606460	9650	9650	9650	9650	0
541	20250331	113600	108606460	9650	9650	9650	9650	0
542	20250331	113500	108606460	9650	9650	9650	9650	0
543	20250331	113400	108606460	9650	9650	9650	9650	0
544	20250331	113300	108606460	9650	9650	9650	9650	0
545	20250331	113200	108606460	9650	9650	9650	9650	0
546	20250331	113100	108606460	9650	9650	9650	9650	0
547	20250331	113000	108606460	9650	9650	9650	9650	0
548	20250331	112900	108606460	9650	9650	9650	9650	0
549	20250331	112800	108606460	9650	9650	9650	9650	0
550	20250331	112700	108606460	9650	9650	9650	9650	0
551	20250331	112600	108606460	9650	9650	9650	9650	0
552	20250331	112500	108606460	9650	9610	9650	9610	79
553	20250331	112400	107845400	9620	9570	9620	9570	100
554	20250331	112300	106886050	9570	9490	9570	9490	2003
555	20250331	112200	87787440	9580	9580	9580	9580	0
556	20250331	112100	87787440	9580	9540	9580	9540	150
557	20250331	112000	86354420	9550	9550	9550	9550	871
558	20250331	111900	78036370	9550	9550	9550	9550	0
559	20250331	111800	78036370	9550	9550	9550	9550	0
560	20250331	111700	78036370	9550	9550	9550	9550	0
561	20250331	111600	78036370	9550	9550	9550	9550	0
562	20250331	111500	78036370	9550	9550	9550	9550	0
563	20250331	111400	78036370	9550	9550	9550	9550	0
564	20250331	111300	78036370	9550	9550	9550	9550	530
565	20250331	111200	72974870	9550	9550	9550	9550	2
566	20250331	111100	72955770	9550	9510	9550	9510	1918
567	20250331	111000	54671020	9500	9500	9500	9500	0
568	20250331	110900	54671020	9500	9200	9500	9200	2282
569	20250331	110800	33330690	9200	9200	9200	9200	0
570	20250331	110700	33330690	9200	9200	9200	9200	0
571	20250331	110600	33330690	9200	9200	9200	9200	0
572	20250331	110500	33330690	9200	9200	9200	9200	0
573	20250331	110400	33330690	9200	9200	9200	9200	0
574	20250331	110300	33330690	9200	9200	9200	9200	0
575	20250331	110200	33330690	9200	9200	9200	9200	0
576	20250331	110100	33330690	9200	9200	9200	9200	0
577	20250331	110000	33330690	9200	9200	9200	9200	0
578	20250331	105900	33330690	9200	9200	9200	9200	0
579	20250331	105800	33330690	9200	9200	9200	9200	0
580	20250331	105700	33330690	9200	9200	9200	9200	0
581	20250331	105600	33330690	9200	9200	9200	9200	16
582	20250331	105500	33183490	9200	9200	9200	9200	0
583	20250331	105400	33183490	9200	9200	9200	9200	0
584	20250331	105300	33183490	9200	9200	9200	9200	0
585	20250331	105200	33183490	9200	9200	9200	9200	0
586	20250331	105100	33183490	9200	9200	9200	9200	0
587	20250331	105000	33183490	9200	9200	9200	9200	0
588	20250331	104900	33183490	9200	9200	9200	9200	0
589	20250331	104800	33183490	9200	9200	9200	9200	3
590	20250331	104700	33155890	9200	9200	9200	9200	10
591	20250331	104600	33063890	9290	9290	9290	9290	45
592	20250331	104500	32645840	9290	9290	9290	9290	7
593	20250331	104400	32580810	9290	9290	9290	9290	0
594	20250331	104300	32580810	9290	9290	9290	9290	2
595	20250331	104200	32562230	9200	9200	9200	9200	4
596	20250331	104100	32525430	9200	9200	9200	9200	0
597	20250331	104000	32525430	9200	9200	9200	9200	0
598	20250331	103900	32525430	9200	9200	9200	9200	0
599	20250331	103800	32525430	9200	9200	9200	9200	0
600	20250331	103700	32525430	9200	9200	9200	9200	92
601	20250331	103600	31679030	9230	9230	9230	9230	0
602	20250331	103500	31679030	9230	9230	9230	9230	0
603	20250331	103400	31679030	9230	9230	9230	9230	0
604	20250331	103300	31679030	9230	9230	9230	9230	0
605	20250331	103200	31679030	9230	9230	9230	9230	8
606	20250331	103100	31605190	9230	9230	9230	9230	0
607	20250331	103000	31605190	9230	9230	9230	9230	0
608	20250331	102900	31605190	9230	9230	9230	9230	100
609	20250331	102800	30682190	9230	9230	9230	9230	0
610	20250331	102700	30682190	9230	9230	9230	9230	0
611	20250331	102600	30682190	9230	9230	9230	9230	0
612	20250331	102500	30682190	9230	9230	9230	9230	99
613	20250331	102400	29768420	9230	9230	9230	9230	0
614	20250331	102300	29768420	9230	9230	9230	9230	9
615	20250331	102200	29685350	9010	9010	9010	9010	0
616	20250331	102100	29685350	9010	9090	9090	9010	100
617	20250331	102000	28782180	9200	9200	9200	9200	0
618	20250331	101900	28782180	9200	9200	9200	9200	1
619	20250331	101800	28772980	9200	9200	9200	9200	99
620	20250331	101700	27862180	9090	9090	9090	9090	181
621	20250331	101600	26216890	9090	9090	9090	9090	0
622	20250331	101500	26216890	9090	9090	9090	9090	30
623	20250331	101400	25944190	9090	9090	9090	9090	30
624	20250331	101300	25671490	9090	9090	9090	9090	5
625	20250331	101200	25626040	9090	9090	9090	9090	5
626	20250331	101100	25580590	9090	9090	9090	9090	0
627	20250331	101000	25580590	9090	9090	9090	9090	0
628	20250331	100900	25580590	9090	9090	9090	9090	0
629	20250331	100800	25580590	9090	9090	9090	9090	0
630	20250331	100700	25580590	9090	9090	9090	9090	0
631	20250331	100600	25580590	9090	9090	9090	9090	1
632	20250331	100500	25571500	9050	9050	9050	9050	0
633	20250331	100400	25571500	9050	9050	9050	9050	0
634	20250331	100300	25571500	9050	9050	9050	9050	0
635	20250331	100200	25571500	9050	9060	9060	9050	196
636	20250331	100100	23797650	9060	9070	9070	9060	94
637	20250331	100000	22945660	9090	9090	9090	9090	0
638	20250331	095900	22945660	9090	9090	9090	9090	1
639	20250331	095800	22936570	9090	9090	9090	9090	0
640	20250331	095700	22936570	9090	9090	9090	9090	0
641	20250331	095600	22936570	9090	9090	9090	9090	10
642	20250331	095500	22845670	9090	9090	9090	9090	0
643	20250331	095400	22845670	9090	9090	9090	9090	0
644	20250331	095300	22845670	9090	9090	9090	9090	0
645	20250331	095200	22845670	9090	9090	9090	9090	0
646	20250331	095100	22845670	9090	9090	9090	9090	0
647	20250331	095000	22845670	9090	9090	9090	9090	0
648	20250331	094900	22845670	9090	9090	9090	9090	0
649	20250331	094800	22845670	9090	9090	9090	9090	0
650	20250331	094700	22845670	9090	9090	9090	9090	10
651	20250331	094600	22754770	9080	9080	9080	9080	118
652	20250331	094500	21683330	9090	9090	9090	9090	0
653	20250331	094400	21683330	9090	9090	9090	9090	30
654	20250331	094300	21410630	9090	9090	9090	9090	10
655	20250331	094200	21319730	9090	9090	9090	9090	0
656	20250331	094100	21319730	9090	9090	9090	9090	0
657	20250331	094000	21319730	9090	9090	9090	9090	30
658	20250331	093900	21047030	9090	9090	9090	9090	0
659	20250331	093800	21047030	9090	9090	9090	9090	60
660	20250331	093700	20501630	9090	9090	9090	9090	0
661	20250331	093600	20501630	9090	9090	9090	9090	97
662	20250331	093500	19619900	9100	9100	9100	9100	0
663	20250331	093400	19619900	9100	9100	9100	9100	1
664	20250331	093300	19610800	9100	9100	9100	9100	0
665	20250331	093200	19610800	9100	9100	9100	9100	0
666	20250331	093100	19610800	9100	9110	9110	9100	300
667	20250331	093000	16879680	9230	9230	9230	9230	0
668	20250331	092900	16879680	9230	9100	9230	9100	92
669	20250331	092800	16041210	9110	9110	9110	9110	0
670	20250331	092700	16041210	9110	9110	9110	9110	0
671	20250331	092600	16041210	9110	9110	9110	9110	0
672	20250331	092500	16041210	9110	9110	9110	9110	1
673	20250331	092400	16032100	9100	9100	9100	9100	138
674	20250331	092300	14776300	9110	9100	9110	9100	201
675	20250331	092200	12947190	9100	9100	9100	9100	15
676	20250331	092100	12810690	9110	9110	9110	9110	20
677	20250331	092000	12628490	9230	9230	9230	9230	0
678	20250331	091900	12628490	9230	9230	9230	9230	0
679	20250331	091800	12628490	9230	9230	9230	9230	0
680	20250331	091700	12628490	9230	9230	9230	9230	0
681	20250331	091600	12628490	9230	9120	9230	9120	14
682	20250331	091500	12499820	9230	9230	9230	9230	5
683	20250331	091400	12453670	9250	9250	9250	9250	0
684	20250331	091300	12453670	9250	9250	9250	9250	0
685	20250331	091200	12453670	9250	9250	9250	9250	0
686	20250331	091100	12453670	9250	9150	9480	9110	284
687	20250331	091000	9859560	9150	9150	9150	9150	0
688	20250331	090900	9859560	9150	9150	9150	9150	152
689	20250331	090800	8468760	9480	9480	9480	9480	6
690	20250331	090700	8411880	9150	9160	9160	9150	406
691	20250331	090600	4696280	9490	9490	9490	9490	0
692	20250331	090500	4696280	9490	9490	9490	9490	200
693	20250331	090400	2798280	9490	9490	9490	9490	0
694	20250331	090300	2798280	9490	9380	9490	9380	35
695	20250331	090200	2469760	9380	9380	9380	9380	60
696	20250331	090100	1906960	9380	9380	9380	9380	0
697	20250331	090000	1906960	9380	9110	9380	9110	209