KissMeData/241790/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	203700	247917965	5030	5030	5030	5030	1004
3	20250331	203600	247917965	5030	5030	5030	5030	0
4	20250331	203500	247917965	5030	5030	5030	5030	0
5	20250331	203400	247917965	5030	5030	5030	5030	0
6	20250331	203300	247917965	5030	5030	5030	5030	0
7	20250331	203200	247917965	5030	5030	5030	5030	0
8	20250331	203100	247917965	5030	5030	5030	5030	0
9	20250331	203000	247917965	5030	5030	5030	5030	0
10	20250331	202900	247917965	5030	5030	5030	5030	0
11	20250331	202800	247917965	5030	5030	5030	5030	0
12	20250331	202700	247917965	5030	5030	5030	5030	0
13	20250331	202600	247917965	5030	5030	5030	5030	0
14	20250331	202500	247917965	5030	5030	5030	5030	0
15	20250331	202400	247917965	5030	5030	5030	5030	0
16	20250331	202300	247917965	5030	5030	5030	5030	0
17	20250331	202200	247917965	5030	5030	5030	5030	0
18	20250331	202100	247917965	5030	5030	5030	5030	0
19	20250331	202000	247917965	5030	5030	5030	5030	0
20	20250331	201900	247917965	5030	5030	5030	5030	0
21	20250331	201800	247917965	5030	5030	5030	5030	0
22	20250331	201700	247917965	5030	5030	5030	5030	0
23	20250331	201600	247917965	5030	5030	5030	5030	0
24	20250331	201500	247917965	5030	5030	5030	5030	0
25	20250331	201400	247917965	5030	5030	5030	5030	0
26	20250331	201300	247917965	5030	5030	5030	5030	0
27	20250331	201200	247917965	5030	5030	5030	5030	0
28	20250331	201100	247917965	5030	5030	5030	5030	0
29	20250331	201000	247917965	5030	5030	5030	5030	0
30	20250331	200900	247917965	5030	5030	5030	5030	0
31	20250331	200800	247917965	5030	5030	5030	5030	0
32	20250331	200700	247917965	5030	5030	5030	5030	1004
33	20250331	200600	247917965	5030	5030	5030	5030	0
34	20250331	200500	247917965	5030	5030	5030	5030	0
35	20250331	200400	247917965	5030	5030	5030	5030	0
36	20250331	200300	247917965	5030	5030	5030	5030	0
37	20250331	200200	247917965	5030	5030	5030	5030	0
38	20250331	200100	247917965	5030	5030	5030	5030	0
39	20250331	200000	247917965	5030	5030	5030	5030	0
40	20250331	195900	247917965	5030	5030	5030	5030	0
41	20250331	195800	247917965	5030	5030	5030	5030	0
42	20250331	195700	247917965	5030	5030	5030	5030	0
43	20250331	195600	247917965	5030	5030	5030	5030	0
44	20250331	195500	247917965	5030	5030	5030	5030	0
45	20250331	195400	247917965	5030	5030	5030	5030	0
46	20250331	195300	247917965	5030	5030	5030	5030	0
47	20250331	195200	247917965	5030	5030	5030	5030	0
48	20250331	195100	247917965	5030	5030	5030	5030	0
49	20250331	195000	247917965	5030	5030	5030	5030	0
50	20250331	194900	247917965	5030	5030	5030	5030	0
51	20250331	194800	247917965	5030	5030	5030	5030	0
52	20250331	194700	247917965	5030	5030	5030	5030	0
53	20250331	194600	247917965	5030	5030	5030	5030	0
54	20250331	194500	247917965	5030	5030	5030	5030	0
55	20250331	194400	247917965	5030	5030	5030	5030	0
56	20250331	194300	247917965	5030	5030	5030	5030	0
57	20250331	194200	247917965	5030	5030	5030	5030	0
58	20250331	194100	247917965	5030	5030	5030	5030	0
59	20250331	194000	247917965	5030	5030	5030	5030	0
60	20250331	193900	247917965	5030	5030	5030	5030	0
61	20250331	193800	247917965	5030	5030	5030	5030	0
62	20250331	193700	247917965	5030	5030	5030	5030	1004
63	20250331	193600	247917965	5030	5030	5030	5030	0
64	20250331	193500	247917965	5030	5030	5030	5030	0
65	20250331	193400	247917965	5030	5030	5030	5030	0
66	20250331	193300	247917965	5030	5030	5030	5030	0
67	20250331	193200	247917965	5030	5030	5030	5030	0
68	20250331	193100	247917965	5030	5030	5030	5030	0
69	20250331	193000	247917965	5030	5030	5030	5030	0
70	20250331	192900	247917965	5030	5030	5030	5030	0
71	20250331	192800	247917965	5030	5030	5030	5030	0
72	20250331	192700	247917965	5030	5030	5030	5030	0
73	20250331	192600	247917965	5030	5030	5030	5030	0
74	20250331	192500	247917965	5030	5030	5030	5030	0
75	20250331	192400	247917965	5030	5030	5030	5030	0
76	20250331	192300	247917965	5030	5030	5030	5030	0
77	20250331	192200	247917965	5030	5030	5030	5030	0
78	20250331	192100	247917965	5030	5030	5030	5030	0
79	20250331	192000	247917965	5030	5030	5030	5030	0
80	20250331	191900	247917965	5030	5030	5030	5030	0
81	20250331	191800	247917965	5030	5030	5030	5030	0
82	20250331	191700	247917965	5030	5030	5030	5030	0
83	20250331	191600	247917965	5030	5030	5030	5030	0
84	20250331	191500	247917965	5030	5030	5030	5030	0
85	20250331	191400	247917965	5030	5030	5030	5030	0
86	20250331	191300	247917965	5030	5030	5030	5030	0
87	20250331	191200	247917965	5030	5030	5030	5030	0
88	20250331	191100	247917965	5030	5030	5030	5030	0
89	20250331	191000	247917965	5030	5030	5030	5030	0
90	20250331	190900	247917965	5030	5030	5030	5030	0
91	20250331	190800	247917965	5030	5030	5030	5030	0
92	20250331	190700	247917965	5030	5030	5030	5030	1004
93	20250331	190600	247917965	5030	5030	5030	5030	0
94	20250331	190500	247917965	5030	5030	5030	5030	0
95	20250331	190400	247917965	5030	5030	5030	5030	0
96	20250331	190300	247917965	5030	5030	5030	5030	0
97	20250331	190200	247917965	5030	5030	5030	5030	0
98	20250331	190100	247917965	5030	5030	5030	5030	0
99	20250331	190000	247917965	5030	5030	5030	5030	0
100	20250331	185900	247917965	5030	5030	5030	5030	0
101	20250331	185800	247917965	5030	5030	5030	5030	0
102	20250331	185700	247917965	5030	5030	5030	5030	0
103	20250331	185600	247917965	5030	5030	5030	5030	0
104	20250331	185500	247917965	5030	5030	5030	5030	0
105	20250331	185400	247917965	5030	5030	5030	5030	0
106	20250331	185300	247917965	5030	5030	5030	5030	0
107	20250331	185200	247917965	5030	5030	5030	5030	0
108	20250331	185100	247917965	5030	5030	5030	5030	0
109	20250331	185000	247917965	5030	5030	5030	5030	0
110	20250331	184900	247917965	5030	5030	5030	5030	0
111	20250331	184800	247917965	5030	5030	5030	5030	0
112	20250331	184700	247917965	5030	5030	5030	5030	0
113	20250331	184600	247917965	5030	5030	5030	5030	0
114	20250331	184500	247917965	5030	5030	5030	5030	0
115	20250331	184400	247917965	5030	5030	5030	5030	0
116	20250331	184300	247917965	5030	5030	5030	5030	0
117	20250331	184200	247917965	5030	5030	5030	5030	0
118	20250331	184100	247917965	5030	5030	5030	5030	0
119	20250331	184000	247917965	5030	5030	5030	5030	0
120	20250331	183900	247917965	5030	5030	5030	5030	0
121	20250331	183800	247917965	5030	5030	5030	5030	0
122	20250331	183700	247917965	5030	5030	5030	5030	1004
123	20250331	183600	247917965	5030	5030	5030	5030	0
124	20250331	183500	247917965	5030	5030	5030	5030	0
125	20250331	183400	247917965	5030	5030	5030	5030	0
126	20250331	183300	247917965	5030	5030	5030	5030	0
127	20250331	183200	247917965	5030	5030	5030	5030	0
128	20250331	183100	247917965	5030	5030	5030	5030	0
129	20250331	183000	247917965	5030	5030	5030	5030	0
130	20250331	182900	247917965	5030	5030	5030	5030	0
131	20250331	182800	247917965	5030	5030	5030	5030	0
132	20250331	182700	247917965	5030	5030	5030	5030	0
133	20250331	182600	247917965	5030	5030	5030	5030	0
134	20250331	182500	247917965	5030	5030	5030	5030	0
135	20250331	182400	247917965	5030	5030	5030	5030	0
136	20250331	182300	247917965	5030	5030	5030	5030	0
137	20250331	182200	247917965	5030	5030	5030	5030	0
138	20250331	182100	247917965	5030	5030	5030	5030	0
139	20250331	182000	247917965	5030	5030	5030	5030	0
140	20250331	181900	247917965	5030	5030	5030	5030	0
141	20250331	181800	247917965	5030	5030	5030	5030	0
142	20250331	181700	247917965	5030	5030	5030	5030	0
143	20250331	181600	247917965	5030	5030	5030	5030	0
144	20250331	181500	247917965	5030	5030	5030	5030	0
145	20250331	181400	247917965	5030	5030	5030	5030	0
146	20250331	181300	247917965	5030	5030	5030	5030	0
147	20250331	181200	247917965	5030	5030	5030	5030	0
148	20250331	181100	247917965	5030	5030	5030	5030	0
149	20250331	181000	247917965	5030	5030	5030	5030	0
150	20250331	180900	247917965	5030	5030	5030	5030	0
151	20250331	180800	247917965	5030	5030	5030	5030	0
152	20250331	180700	247917965	5030	5030	5030	5030	1004
153	20250331	180600	247917965	5030	5030	5030	5030	0
154	20250331	180500	247917965	5030	5030	5030	5030	0
155	20250331	180400	247917965	5030	5030	5030	5030	0
156	20250331	180300	247917965	5030	5030	5030	5030	0
157	20250331	180200	247917965	5030	5030	5030	5030	0
158	20250331	180100	247917965	5030	5030	5030	5030	0
159	20250331	180000	247917965	5030	5030	5030	5030	0
160	20250331	175900	247917965	5030	5030	5030	5030	0
161	20250331	175800	247917965	5030	5030	5030	5030	0
162	20250331	175700	247917965	5030	5030	5030	5030	0
163	20250331	175600	247917965	5030	5030	5030	5030	0
164	20250331	175500	247917965	5030	5030	5030	5030	0
165	20250331	175400	247917965	5030	5030	5030	5030	0
166	20250331	175300	247917965	5030	5030	5030	5030	0
167	20250331	175200	247917965	5030	5030	5030	5030	0
168	20250331	175100	247917965	5030	5030	5030	5030	0
169	20250331	175000	247917965	5030	5030	5030	5030	0
170	20250331	174900	247917965	5030	5030	5030	5030	0
171	20250331	174800	247917965	5030	5030	5030	5030	0
172	20250331	174700	247917965	5030	5030	5030	5030	0
173	20250331	174600	247917965	5030	5030	5030	5030	0
174	20250331	174500	247917965	5030	5030	5030	5030	0
175	20250331	174400	247917965	5030	5030	5030	5030	0
176	20250331	174300	247917965	5030	5030	5030	5030	0
177	20250331	174200	247917965	5030	5030	5030	5030	0
178	20250331	174100	247917965	5030	5030	5030	5030	0
179	20250331	174000	247917965	5030	5030	5030	5030	0
180	20250331	173900	247917965	5030	5030	5030	5030	0
181	20250331	173800	247917965	5030	5030	5030	5030	0
182	20250331	173700	247917965	5030	5030	5030	5030	1004
183	20250331	173600	247917965	5030	5030	5030	5030	0
184	20250331	173500	247917965	5030	5030	5030	5030	0
185	20250331	173400	247917965	5030	5030	5030	5030	0
186	20250331	173300	247917965	5030	5030	5030	5030	0
187	20250331	173200	247917965	5030	5030	5030	5030	0
188	20250331	173100	247917965	5030	5030	5030	5030	0
189	20250331	173000	247917965	5030	5030	5030	5030	0
190	20250331	172900	247917965	5030	5030	5030	5030	0
191	20250331	172800	247917965	5030	5030	5030	5030	0
192	20250331	172700	247917965	5030	5030	5030	5030	0
193	20250331	172600	247917965	5030	5030	5030	5030	0
194	20250331	172500	247917965	5030	5030	5030	5030	0
195	20250331	172400	247917965	5030	5030	5030	5030	0
196	20250331	172300	247917965	5030	5030	5030	5030	0
197	20250331	172200	247917965	5030	5030	5030	5030	0
198	20250331	172100	247917965	5030	5030	5030	5030	0
199	20250331	172000	247917965	5030	5030	5030	5030	0
200	20250331	171900	247917965	5030	5030	5030	5030	0
201	20250331	171800	247917965	5030	5030	5030	5030	0
202	20250331	171700	247917965	5030	5030	5030	5030	0
203	20250331	171600	247917965	5030	5030	5030	5030	0
204	20250331	171500	247917965	5030	5030	5030	5030	0
205	20250331	171400	247917965	5030	5030	5030	5030	0
206	20250331	171300	247917965	5030	5030	5030	5030	0
207	20250331	171200	247917965	5030	5030	5030	5030	0
208	20250331	171100	247917965	5030	5030	5030	5030	0
209	20250331	171000	247917965	5030	5030	5030	5030	0
210	20250331	170900	247917965	5030	5030	5030	5030	0
211	20250331	170800	247917965	5030	5030	5030	5030	0
212	20250331	170700	247917965	5030	5030	5030	5030	1004
213	20250331	170600	247917965	5030	5030	5030	5030	0
214	20250331	170500	247917965	5030	5030	5030	5030	0
215	20250331	170400	247917965	5030	5030	5030	5030	0
216	20250331	170300	247917965	5030	5030	5030	5030	0
217	20250331	170200	247917965	5030	5030	5030	5030	0
218	20250331	170100	247917965	5030	5030	5030	5030	0
219	20250331	170000	247917965	5030	5030	5030	5030	0
220	20250331	165900	247917965	5030	5030	5030	5030	0
221	20250331	165800	247917965	5030	5030	5030	5030	0
222	20250331	165700	247917965	5030	5030	5030	5030	0
223	20250331	165600	247917965	5030	5030	5030	5030	0
224	20250331	165500	247917965	5030	5030	5030	5030	0
225	20250331	165400	247917965	5030	5030	5030	5030	0
226	20250331	165300	247917965	5030	5030	5030	5030	0
227	20250331	165200	247917965	5030	5030	5030	5030	0
228	20250331	165100	247917965	5030	5030	5030	5030	0
229	20250331	165000	247917965	5030	5030	5030	5030	0
230	20250331	164900	247917965	5030	5030	5030	5030	0
231	20250331	164800	247917965	5030	5030	5030	5030	0
232	20250331	164700	247917965	5030	5030	5030	5030	0
233	20250331	164600	247917965	5030	5030	5030	5030	0
234	20250331	164500	247917965	5030	5030	5030	5030	0
235	20250331	164400	247917965	5030	5030	5030	5030	0
236	20250331	164300	247917965	5030	5030	5030	5030	0
237	20250331	164200	247917965	5030	5030	5030	5030	0
238	20250331	164100	247917965	5030	5030	5030	5030	0
239	20250331	164000	247917965	5030	5030	5030	5030	0
240	20250331	163900	247917965	5030	5030	5030	5030	0
241	20250331	163800	247917965	5030	5030	5030	5030	0
242	20250331	163700	247917965	5030	5030	5030	5030	1004
243	20250331	163600	247917965	5030	5030	5030	5030	0
244	20250331	163500	247917965	5030	5030	5030	5030	0
245	20250331	163400	247917965	5030	5030	5030	5030	0
246	20250331	163300	247917965	5030	5030	5030	5030	0
247	20250331	163200	247917965	5030	5030	5030	5030	0
248	20250331	163100	247917965	5030	5030	5030	5030	0
249	20250331	163000	247917965	5030	5030	5030	5030	0
250	20250331	162900	247917965	5030	5030	5030	5030	0
251	20250331	162800	247917965	5030	5030	5030	5030	0
252	20250331	162700	247917965	5030	5030	5030	5030	0
253	20250331	162600	247917965	5030	5030	5030	5030	0
254	20250331	162500	247917965	5030	5030	5030	5030	0
255	20250331	162400	247917965	5030	5030	5030	5030	0
256	20250331	162300	247917965	5030	5030	5030	5030	0
257	20250331	162200	247917965	5030	5030	5030	5030	0
258	20250331	162100	247917965	5030	5030	5030	5030	0
259	20250331	162000	247917965	5030	5030	5030	5030	0
260	20250331	161900	247917965	5030	5030	5030	5030	0
261	20250331	161800	247917965	5030	5030	5030	5030	0
262	20250331	161700	247917965	5030	5030	5030	5030	0
263	20250331	161600	247917965	5030	5030	5030	5030	0
264	20250331	161500	247917965	5030	5030	5030	5030	0
265	20250331	161400	247917965	5030	5030	5030	5030	0
266	20250331	161300	247917965	5030	5030	5030	5030	0
267	20250331	161200	247917965	5030	5030	5030	5030	0
268	20250331	161100	247917965	5030	5030	5030	5030	0
269	20250331	161000	247917965	5030	5030	5030	5030	0
270	20250331	160900	247917965	5030	5030	5030	5030	0
271	20250331	160800	247917965	5030	5030	5030	5030	0
272	20250331	160700	247917965	5030	5030	5030	5030	1004
273	20250331	160600	247917965	5030	5030	5030	5030	0
274	20250331	160500	247917965	5030	5030	5030	5030	0
275	20250331	160400	247917965	5030	5030	5030	5030	0
276	20250331	160300	247917965	5030	5030	5030	5030	0
277	20250331	160200	247917965	5030	5030	5030	5030	0
278	20250331	160100	247917965	5030	5030	5030	5030	0
279	20250331	160000	247917965	5030	5030	5030	5030	0
280	20250331	155900	247917965	5030	5030	5030	5030	0
281	20250331	155800	247917965	5030	5030	5030	5030	0
282	20250331	155700	247917965	5030	5030	5030	5030	0
283	20250331	155600	247917965	5030	5030	5030	5030	0
284	20250331	155500	247917965	5030	5030	5030	5030	0
285	20250331	155400	247917965	5030	5030	5030	5030	0
286	20250331	155300	247917965	5030	5030	5030	5030	0
287	20250331	155200	247917965	5030	5030	5030	5030	0
288	20250331	155100	247917965	5030	5030	5030	5030	0
289	20250331	155000	247917965	5030	5030	5030	5030	0
290	20250331	154900	247917965	5030	5030	5030	5030	0
291	20250331	154800	247917965	5030	5030	5030	5030	0
292	20250331	154700	247917965	5030	5030	5030	5030	0
293	20250331	154600	247917965	5030	5030	5030	5030	0
294	20250331	154500	247917965	5030	5030	5030	5030	0
295	20250331	154400	247917965	5030	5030	5030	5030	0
296	20250331	154300	247917965	5030	5030	5030	5030	0
297	20250331	154200	247917965	5030	5030	5030	5030	0
298	20250331	154100	247917965	5030	5030	5030	5030	0
299	20250331	154000	247917965	5030	5030	5030	5030	0
300	20250331	153900	247917965	5030	5030	5030	5030	0
301	20250331	153800	247917965	5030	5030	5030	5030	0
302	20250331	153700	247917965	5030	5030	5030	5030	1004
303	20250331	153600	247917965	5030	5030	5030	5030	0
304	20250331	153500	247917965	5030	5030	5030	5030	0
305	20250331	153400	247917965	5030	5030	5030	5030	0
306	20250331	153300	247917965	5030	5030	5030	5030	0
307	20250331	153200	247917965	5030	5030	5030	5030	0
308	20250331	153100	247917965	5030	5030	5030	5030	0
309	20250331	153000	247917965	5030	5030	5030	5030	1004
310	20250331	152900	242867845	5050	5050	5050	5050	0
311	20250331	152800	242867845	5050	5050	5050	5050	0
312	20250331	152700	242867845	5050	5050	5050	5050	0
313	20250331	152600	242867845	5050	5050	5050	5050	0
314	20250331	152500	242867845	5050	5050	5050	5050	0
315	20250331	152400	242867845	5050	5050	5050	5050	0
316	20250331	152300	242867845	5050	5050	5050	5050	0
317	20250331	152200	242867845	5050	5050	5050	5050	0
318	20250331	152100	242867845	5050	5050	5050	5050	0
319	20250331	152000	242867845	5050	5050	5050	5050	0
320	20250331	151900	242867845	5050	5050	5050	5050	0
321	20250331	151800	242867845	5050	5040	5050	5020	268
322	20250331	151700	241514885	5050	5050	5050	5050	3
323	20250331	151600	241499735	5050	5050	5050	5050	0
324	20250331	151500	241499735	5050	5050	5050	5050	0
325	20250331	151400	241499735	5050	5050	5050	5050	0
326	20250331	151300	241499735	5050	5050	5050	5050	5
327	20250331	151200	241474485	5050	5050	5050	5050	155
328	20250331	151100	240691735	5050	5050	5050	5050	0
329	20250331	151000	240691735	5050	5050	5050	5050	0
330	20250331	150900	240691735	5050	5040	5050	5040	300
331	20250331	150800	239176865	5030	5030	5030	5030	0
332	20250331	150700	239176865	5030	5030	5030	5030	0
333	20250331	150600	239176865	5030	5020	5030	5020	26
334	20250331	150500	239046095	5030	5030	5030	5030	5
335	20250331	150400	239020945	5030	5030	5030	5030	70
336	20250331	150300	238668845	5040	5040	5040	5040	0
337	20250331	150200	238668845	5040	5040	5040	5040	0
338	20250331	150100	238668845	5040	5040	5040	5040	0
339	20250331	150000	238668845	5040	5040	5040	5040	0
340	20250331	145900	238668845	5040	5040	5040	5040	0
341	20250331	145800	238668845	5040	5040	5040	5040	10
342	20250331	145700	238618445	5040	5040	5040	5040	0
343	20250331	145600	238618445	5040	5040	5040	5040	0
344	20250331	145500	238618445	5040	5040	5040	5040	0
345	20250331	145400	238618445	5040	5040	5040	5040	0
346	20250331	145300	238618445	5040	5040	5040	5040	5
347	20250331	145200	238593245	5040	5040	5040	5040	0
348	20250331	145100	238593245	5040	5040	5040	5040	3
349	20250331	145000	238578125	5040	5040	5040	5040	1
350	20250331	144900	238573085	5040	5040	5040	5040	1
351	20250331	144800	238568045	5040	5040	5040	5040	116
352	20250331	144700	237983405	5040	5010	5040	5010	3
353	20250331	144600	237968345	5040	5040	5040	5040	0
354	20250331	144500	237968345	5040	5040	5040	5040	0
355	20250331	144400	237968345	5040	5040	5040	5040	0
356	20250331	144300	237968345	5040	5040	5040	5040	1
357	20250331	144200	237963305	5030	5030	5030	5030	115
358	20250331	144100	237384855	5020	5020	5020	5020	0
359	20250331	144000	237384855	5020	5020	5020	5020	0
360	20250331	143900	237384855	5020	5020	5020	5020	0
361	20250331	143800	237384855	5020	5020	5020	5020	324
362	20250331	143700	235758375	5020	5020	5020	5020	0
363	20250331	143600	235758375	5020	5020	5020	5020	1
364	20250331	143500	235753355	5010	5010	5010	5010	0
365	20250331	143400	235753355	5010	5010	5010	5010	2
366	20250331	143300	235743335	5010	5010	5010	5010	0
367	20250331	143200	235743335	5010	5010	5010	5010	100
368	20250331	143100	235242335	5030	5030	5030	5030	0
369	20250331	143000	235242335	5030	5030	5030	5030	6
370	20250331	142900	235212155	5030	5030	5030	5030	952
371	20250331	142800	230423595	5030	5010	5030	5010	26
372	20250331	142700	230293315	5010	5010	5010	5010	5
373	20250331	142600	230268265	5030	5030	5030	5030	0
374	20250331	142500	230268265	5030	5030	5030	5030	11
375	20250331	142400	230212935	5030	5030	5030	5030	1
376	20250331	142300	230207905	5030	5030	5030	5030	0
377	20250331	142200	230207905	5030	5030	5030	5030	1
378	20250331	142100	230202875	5030	5030	5030	5030	0
379	20250331	142000	230202875	5030	5030	5030	5030	0
380	20250331	141900	230202875	5030	5030	5030	5030	11
381	20250331	141800	230147545	5020	5020	5020	5020	352
382	20250331	141700	228380505	5020	5030	5030	5010	42
383	20250331	141600	228169665	5030	5030	5030	5030	0
384	20250331	141500	228169665	5030	4995	5030	4990	1801
385	20250331	141400	219180135	5030	5020	5030	4990	7001
386	20250331	141300	184199650	4995	5060	5060	4995	3500
387	20250331	141200	166660120	5070	5070	5070	5070	0
388	20250331	141100	166660120	5070	5070	5070	5070	0
389	20250331	141000	166660120	5070	5070	5070	5070	0
390	20250331	140900	166660120	5070	5070	5070	5070	0
391	20250331	140800	166660120	5070	5070	5070	5070	0
392	20250331	140700	166660120	5070	5070	5070	5070	0
393	20250331	140600	166660120	5070	5070	5070	5070	100
394	20250331	140500	166153120	5060	5050	5060	5050	23
395	20250331	140400	166036750	5070	5070	5070	5070	0
396	20250331	140300	166036750	5070	5070	5070	5070	1
397	20250331	140200	166031680	5030	5030	5030	5030	0
398	20250331	140100	166031680	5030	5050	5050	5030	20
399	20250331	140000	165930980	5040	5040	5040	5040	0
400	20250331	135900	165930980	5040	5040	5040	5040	0
401	20250331	135800	165930980	5040	5040	5040	5040	0
402	20250331	135700	165930980	5040	5040	5040	5040	250
403	20250331	135600	164670980	5050	5050	5050	5050	416
404	20250331	135500	162570180	5050	5050	5050	5050	559
405	20250331	135400	159747230	5080	5080	5080	5080	0
406	20250331	135300	159747230	5080	5080	5080	5080	184
407	20250331	135200	158812510	5080	5080	5080	5080	2
408	20250331	135100	158802350	5080	5080	5080	5080	1
409	20250331	135000	158797270	5080	5080	5080	5080	1
410	20250331	134900	158792190	5040	5040	5040	5040	2
411	20250331	134800	158782110	5080	5080	5080	5080	0
412	20250331	134700	158782110	5080	5080	5080	5080	100
413	20250331	134600	158274110	5060	5060	5060	5060	0
414	20250331	134500	158274110	5060	5060	5060	5060	0
415	20250331	134400	158274110	5060	5060	5060	5060	240
416	20250331	134300	157059710	5030	5030	5030	5030	0
417	20250331	134200	157059710	5030	5030	5030	5030	100
418	20250331	134100	156556710	5050	5050	5050	5050	0
419	20250331	134000	156556710	5050	5050	5050	5050	0
420	20250331	133900	156556710	5050	5050	5050	5050	173
421	20250331	133800	155683060	5050	5050	5050	5050	1
422	20250331	133700	155678010	5030	5030	5030	5030	0
423	20250331	133600	155678010	5030	5030	5030	5030	10
424	20250331	133500	155627710	5050	5050	5050	5050	0
425	20250331	133400	155627710	5050	5050	5050	5050	0
426	20250331	133300	155627710	5050	5050	5050	5050	0
427	20250331	133200	155627710	5050	5050	5050	5050	0
428	20250331	133100	155627710	5050	5050	5050	5050	0
429	20250331	133000	155627710	5050	5050	5050	5050	0
430	20250331	132900	155627710	5050	5050	5050	5050	0
431	20250331	132800	155627710	5050	5050	5050	5050	0
432	20250331	132700	155627710	5050	5050	5050	5050	0
433	20250331	132600	155627710	5050	5040	5050	5040	152
434	20250331	132500	154861620	5050	5050	5050	5050	0
435	20250331	132400	154861620	5050	5050	5050	5050	0
436	20250331	132300	154861620	5050	5040	5050	5040	250
437	20250331	132200	153599690	5010	5010	5010	5010	500
438	20250331	132100	151094690	5040	5040	5040	5040	0
439	20250331	132000	151094690	5040	5070	5070	5000	4882
440	20250331	131900	126596600	5070	5070	5070	5070	10
441	20250331	131800	126545900	5070	5070	5070	5070	0
442	20250331	131700	126545900	5070	5070	5070	5070	2
443	20250331	131600	126535760	5070	5070	5070	5070	0
444	20250331	131500	126535760	5070	5070	5070	5070	1
445	20250331	131400	126530690	5050	5050	5050	5050	0
446	20250331	131300	126530690	5050	5050	5050	5050	85
447	20250331	131200	126101440	5050	5050	5050	5050	0
448	20250331	131100	126101440	5050	5050	5050	5050	250
449	20250331	131000	124838940	5060	5060	5060	5060	5
450	20250331	130900	124813640	5060	5060	5060	5060	601
451	20250331	130800	121772580	5060	5060	5060	5060	0
452	20250331	130700	121772580	5060	5060	5060	5060	35
453	20250331	130600	121595480	5060	5060	5060	5060	1
454	20250331	130500	121590420	5060	5060	5060	5060	0
455	20250331	130400	121590420	5060	5060	5060	5060	23
456	20250331	130300	121474040	5070	5070	5070	5070	0
457	20250331	130200	121474040	5070	5070	5070	5070	0
458	20250331	130100	121474040	5070	5070	5070	5070	0
459	20250331	130000	121474040	5070	5070	5070	5070	0
460	20250331	125900	121474040	5070	5070	5070	5070	0
461	20250331	125800	121474040	5070	5070	5070	5070	0
462	20250331	125700	121474040	5070	5070	5070	5070	0
463	20250331	125600	121474040	5070	5070	5070	5070	20
464	20250331	125500	121372640	5070	5070	5070	5070	0
465	20250331	125400	121372640	5070	5070	5070	5070	0
466	20250331	125300	121372640	5070	5070	5070	5070	0
467	20250331	125200	121372640	5070	5070	5070	5070	3
468	20250331	125100	121357430	5070	5080	5080	5070	4
469	20250331	125000	121337130	5060	5060	5060	5060	0
470	20250331	124900	121337130	5060	5060	5060	5060	200
471	20250331	124800	120325130	5070	5070	5070	5070	0
472	20250331	124700	120325130	5070	5070	5070	5070	0
473	20250331	124600	120325130	5070	5070	5070	5070	0
474	20250331	124500	120325130	5070	5070	5070	5070	0
475	20250331	124400	120325130	5070	5070	5070	5070	0
476	20250331	124300	120325130	5070	5070	5070	5070	1
477	20250331	124200	120320060	5080	5080	5080	5080	0
478	20250331	124100	120320060	5080	5080	5080	5080	0
479	20250331	124000	120320060	5080	5080	5080	5080	287
480	20250331	123900	118862100	5080	5080	5080	5080	0
481	20250331	123800	118862100	5080	5080	5080	5080	0
482	20250331	123700	118862100	5080	5080	5080	5080	1
483	20250331	123600	118857020	5050	5050	5050	5050	0
484	20250331	123500	118857020	5050	5050	5050	5050	0
485	20250331	123400	118857020	5050	5050	5050	5050	0
486	20250331	123300	118857020	5050	5050	5050	5050	0
487	20250331	123200	118857020	5050	5050	5050	5050	500
488	20250331	123100	116332020	5060	5060	5060	5060	0
489	20250331	123000	116332020	5060	5060	5060	5060	22
490	20250331	122900	116220700	5050	5050	5050	5050	232
491	20250331	122800	115049100	5050	5050	5050	5050	80
492	20250331	122700	114645100	5050	5050	5050	5050	500
493	20250331	122600	112120100	5060	5060	5060	5060	268
494	20250331	122500	110764020	5060	5060	5060	5060	0
495	20250331	122400	110764020	5060	5060	5060	5060	0
496	20250331	122300	110764020	5060	5060	5060	5060	0
497	20250331	122200	110764020	5060	5060	5060	5060	500
498	20250331	122100	108234020	5050	5050	5050	5050	0
499	20250331	122000	108234020	5050	5050	5050	5050	0
500	20250331	121900	108234020	5050	5060	5060	5050	29
501	20250331	121800	108087540	5060	5060	5060	5060	0
502	20250331	121700	108087540	5060	5060	5060	5060	0
503	20250331	121600	108087540	5060	5060	5060	5060	2
504	20250331	121500	108077420	5060	5060	5060	5060	0
505	20250331	121400	108077420	5060	5060	5060	5060	65
506	20250331	121300	107748520	5060	5060	5060	5060	50
507	20250331	121200	107495520	5070	5070	5070	5070	1
508	20250331	121100	107490450	5070	5070	5070	5070	9
509	20250331	121000	107444820	5070	5070	5070	5070	0
510	20250331	120900	107444820	5070	5070	5070	5070	0
511	20250331	120800	107444820	5070	5070	5070	5070	0
512	20250331	120700	107444820	5070	5070	5070	5070	1
513	20250331	120600	107439750	5090	5090	5090	5090	0
514	20250331	120500	107439750	5090	5090	5090	5090	0
515	20250331	120400	107439750	5090	5090	5090	5090	1
516	20250331	120300	107434660	5090	5090	5090	5090	10
517	20250331	120200	107383760	5080	5080	5080	5080	1293
518	20250331	120100	100815320	5100	5100	5100	5100	0
519	20250331	120000	100815320	5100	5100	5100	5100	0
520	20250331	115900	100815320	5100	5100	5100	5100	0
521	20250331	115800	100815320	5100	5100	5100	5100	250
522	20250331	115700	99540320	5080	5060	5080	5050	459
523	20250331	115600	97218360	5060	5060	5060	5060	0
524	20250331	115500	97218360	5060	5060	5060	5060	0
525	20250331	115400	97218360	5060	5060	5060	5060	50
526	20250331	115300	96965360	5050	5050	5050	5050	0
527	20250331	115200	96965360	5050	5070	5070	5050	640
528	20250331	115100	93729280	5100	5100	5100	5100	0
529	20250331	115000	93729280	5100	5100	5100	5100	0
530	20250331	114900	93729280	5100	5100	5100	5100	0
531	20250331	114800	93729280	5100	5100	5100	5100	0
532	20250331	114700	93729280	5100	5100	5100	5100	0
533	20250331	114600	93729280	5100	5100	5100	5100	120
534	20250331	114500	93117280	5100	5100	5100	5100	0
535	20250331	114400	93117280	5100	5100	5100	5100	0
536	20250331	114300	93117280	5100	5100	5100	5100	0
537	20250331	114200	93117280	5100	5100	5100	5100	0
538	20250331	114100	93117280	5100	5100	5100	5100	0
539	20250331	114000	93117280	5100	5100	5100	5100	0
540	20250331	113900	93117280	5100	5070	5100	5070	720
541	20250331	113800	89466280	5070	5070	5070	5070	300
542	20250331	113700	87945280	5100	5090	5100	5090	500
543	20250331	113600	85395710	5050	5050	5050	5050	0
544	20250331	113500	85395710	5050	5050	5050	5050	0
545	20250331	113400	85395710	5050	5050	5050	5050	0
546	20250331	113300	85395710	5050	5050	5050	5050	0
547	20250331	113200	85395710	5050	5050	5050	5050	0
548	20250331	113100	85395710	5050	5050	5050	5050	0
549	20250331	113000	85395710	5050	5050	5050	5050	0
550	20250331	112900	85395710	5050	5050	5050	5050	0
551	20250331	112800	85395710	5050	5050	5050	5050	0
552	20250331	112700	85395710	5050	5050	5050	5050	0
553	20250331	112600	85395710	5050	5050	5050	5050	0
554	20250331	112500	85395710	5050	5050	5050	5050	0
555	20250331	112400	85395710	5050	5070	5070	5050	92
556	20250331	112300	84930230	5070	5070	5070	5070	140
557	20250331	112200	84220430	5070	5080	5080	5070	188
558	20250331	112100	83266870	5090	5090	5090	5090	0
559	20250331	112000	83266870	5090	5090	5090	5090	184
560	20250331	111900	82330310	5100	5100	5100	5100	0
561	20250331	111800	82330310	5100	5100	5100	5100	0
562	20250331	111700	82330310	5100	5100	5100	5100	0
563	20250331	111600	82330310	5100	5100	5100	5100	0
564	20250331	111500	82330310	5100	5100	5100	5100	0
565	20250331	111400	82330310	5100	5100	5100	5100	0
566	20250331	111300	82330310	5100	5100	5100	5100	0
567	20250331	111200	82330310	5100	5100	5100	5100	0
568	20250331	111100	82330310	5100	5100	5100	5100	200
569	20250331	111000	81310310	5100	5100	5100	5100	0
570	20250331	110900	81310310	5100	5100	5100	5100	12
571	20250331	110800	81249110	5100	5100	5100	5100	101
572	20250331	110700	80734010	5100	5100	5100	5100	0
573	20250331	110600	80734010	5100	5100	5100	5100	0
574	20250331	110500	80734010	5100	5100	5100	5100	100
575	20250331	110400	80224010	5110	5110	5110	5110	0
576	20250331	110300	80224010	5110	5110	5110	5110	147
577	20250331	110200	79472840	5100	5100	5100	5100	0
578	20250331	110100	79472840	5100	5100	5100	5100	0
579	20250331	110000	79472840	5100	5100	5100	5100	10
580	20250331	105900	79421840	5100	5100	5100	5100	0
581	20250331	105800	79421840	5100	5100	5100	5100	0
582	20250331	105700	79421840	5100	5100	5100	5100	0
583	20250331	105600	79421840	5100	5100	5100	5100	0
584	20250331	105500	79421840	5100	5100	5100	5100	0
585	20250331	105400	79421840	5100	5100	5100	5100	128
586	20250331	105300	78769040	5100	5100	5100	5100	0
587	20250331	105200	78769040	5100	5100	5100	5100	0
588	20250331	105100	78769040	5100	5100	5100	5100	11
589	20250331	105000	78712940	5090	5090	5090	5090	0
590	20250331	104900	78712940	5090	5090	5090	5090	0
591	20250331	104800	78712940	5090	5090	5090	5090	11
592	20250331	104700	78656950	5070	5070	5070	5070	0
593	20250331	104600	78656950	5070	5090	5090	5070	282
594	20250331	104500	77224510	5060	5090	5090	5060	2215
595	20250331	104400	66010900	5080	5110	5110	5080	1000
596	20250331	104300	60924060	5110	5110	5110	5110	0
597	20250331	104200	60924060	5110	5110	5110	5110	100
598	20250331	104100	60413060	5170	5150	5170	5150	151
599	20250331	104000	59635390	5150	5150	5150	5150	0
600	20250331	103900	59635390	5150	5150	5150	5150	0
601	20250331	103800	59635390	5150	5150	5150	5150	0
602	20250331	103700	59635390	5150	5150	5150	5150	0
603	20250331	103600	59635390	5150	5150	5150	5150	0
604	20250331	103500	59635390	5150	5150	5150	5150	2
605	20250331	103400	59625090	5100	5100	5100	5100	0
606	20250331	103300	59625090	5100	5100	5100	5100	0
607	20250331	103200	59625090	5100	5100	5100	5100	0
608	20250331	103100	59625090	5100	5100	5100	5100	1
609	20250331	103000	59619990	5100	5100	5100	5100	250
610	20250331	102900	58344990	5100	5110	5110	5100	140
611	20250331	102800	57630980	5100	5110	5110	5100	251
612	20250331	102700	56350870	5110	5150	5150	5110	275
613	20250331	102600	54944620	5150	5150	5150	5150	0
614	20250331	102500	54944620	5150	5150	5150	5150	0
615	20250331	102400	54944620	5150	5150	5150	5150	5
616	20250331	102300	54918870	5150	5150	5150	5150	0
617	20250331	102200	54918870	5150	5150	5150	5150	0
618	20250331	102100	54918870	5150	5150	5150	5150	0
619	20250331	102000	54918870	5150	5140	5150	5140	179
620	20250331	101900	53997040	5140	5140	5140	5140	125
621	20250331	101800	53354540	5090	5120	5120	5090	101
622	20250331	101700	52837450	5050	5100	5100	5050	3502
623	20250331	101600	35071140	5100	5100	5100	5100	100
624	20250331	101500	34561140	5140	5140	5140	5140	0
625	20250331	101400	34561140	5140	5140	5140	5140	0
626	20250331	101300	34561140	5140	5090	5140	5090	295
627	20250331	101200	33048840	5090	5100	5100	5090	500
628	20250331	101100	30501840	5070	5130	5130	5070	1000
629	20250331	101000	25410240	5190	5190	5190	5190	0
630	20250331	100900	25410240	5190	5190	5190	5190	0
631	20250331	100800	25410240	5190	5190	5190	5190	0
632	20250331	100700	25410240	5190	5190	5190	5190	0
633	20250331	100600	25410240	5190	5190	5190	5190	0
634	20250331	100500	25410240	5190	5190	5190	5190	5
635	20250331	100400	25384290	5130	5130	5130	5130	25
636	20250331	100300	25256040	5130	5130	5130	5130	0
637	20250331	100200	25256040	5130	5130	5130	5130	0
638	20250331	100100	25256040	5130	5130	5130	5130	0
639	20250331	100000	25256040	5130	5130	5130	5130	0
640	20250331	095900	25256040	5130	5150	5150	5130	250
641	20250331	095800	23972180	5150	5150	5150	5150	0
642	20250331	095700	23972180	5150	5150	5150	5150	232
643	20250331	095600	22777380	5170	5170	5170	5170	0
644	20250331	095500	22777380	5170	5170	5170	5170	0
645	20250331	095400	22777380	5170	5170	5170	5170	0
646	20250331	095300	22777380	5170	5170	5170	5170	0
647	20250331	095200	22777380	5170	5170	5170	5170	0
648	20250331	095100	22777380	5170	5170	5170	5170	5
649	20250331	095000	22751530	5170	5170	5170	5170	1
650	20250331	094900	22746360	5170	5170	5170	5170	1
651	20250331	094800	22741190	5130	5130	5130	5130	0
652	20250331	094700	22741190	5130	5130	5130	5130	0
653	20250331	094600	22741190	5130	5130	5130	5130	0
654	20250331	094500	22741190	5130	5140	5140	5130	13
655	20250331	094400	22674400	5190	5190	5190	5190	0
656	20250331	094300	22674400	5190	5190	5190	5190	0
657	20250331	094200	22674400	5190	5190	5190	5190	0
658	20250331	094100	22674400	5190	5190	5190	5190	0
659	20250331	094000	22674400	5190	5140	5190	5140	3
660	20250331	093900	22658930	5090	5140	5140	5090	700
661	20250331	093800	19080720	5140	5190	5190	5140	110
662	20250331	093700	18514820	5150	5190	5190	5150	31
663	20250331	093600	18355050	5140	5140	5140	5140	1
664	20250331	093500	18349910	5160	5160	5160	5160	0
665	20250331	093400	18349910	5160	5150	5160	5150	38
666	20250331	093300	18154000	5160	5160	5160	5160	0
667	20250331	093200	18154000	5160	5160	5160	5160	0
668	20250331	093100	18154000	5160	5160	5160	5160	0
669	20250331	093000	18154000	5160	5160	5160	5160	0
670	20250331	092900	18154000	5160	5160	5160	5160	100
671	20250331	092800	17638000	5160	5110	5160	5110	40
672	20250331	092700	17432790	5090	5090	5090	5090	0
673	20250331	092600	17432790	5090	5090	5090	5090	250
674	20250331	092500	16160290	5110	5110	5110	5110	0
675	20250331	092400	16160290	5110	5090	5110	5090	47
676	20250331	092300	15920320	5090	5090	5090	5090	0
677	20250331	092200	15920320	5090	5090	5090	5090	4
678	20250331	092100	15899960	5110	5110	5110	5110	0
679	20250331	092000	15899960	5110	5090	5110	5080	347
680	20250331	091900	14128380	5100	5110	5110	5100	36
681	20250331	091800	13944650	5100	5100	5100	5100	217
682	20250331	091700	12837950	5100	5100	5100	5100	0
683	20250331	091600	12837950	5100	5150	5150	5100	487
684	20250331	091500	10347610	5140	5140	5140	5140	5
685	20250331	091400	10321910	5230	5230	5230	5230	0
686	20250331	091300	10321910	5230	5230	5230	5230	0
687	20250331	091200	10321910	5230	5230	5230	5230	0
688	20250331	091100	10321910	5230	5230	5230	5230	0
689	20250331	091000	10321910	5230	5230	5230	5230	20
690	20250331	090900	10217310	5240	5240	5240	5240	0
691	20250331	090800	10217310	5240	5170	5240	5170	200
692	20250331	090700	9176190	5110	5110	5110	5110	0
693	20250331	090600	9176190	5110	5110	5110	5100	948
694	20250331	090500	4336460	5120	5140	5140	5120	114
695	20250331	090400	3751580	5140	5150	5150	5140	14
696	20250331	090300	3679530	5150	5160	5160	5150	35
697	20250331	090200	3499150	5220	5220	5220	5220	0
698	20250331	090100	3499150	5220	5160	5220	5160	34
699	20250331	090000	3321970	5230	5240	5240	5160	638