KissMeData/079960/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	195900	403114100	18980	18980	18980	18980	1521
3	20250331	195800	403114100	18980	18980	18980	18980	0
4	20250331	195700	403114100	18980	18980	18980	18980	0
5	20250331	195600	403114100	18980	18980	18980	18980	0
6	20250331	195500	403114100	18980	18980	18980	18980	0
7	20250331	195400	403114100	18980	18980	18980	18980	0
8	20250331	195300	403114100	18980	18980	18980	18980	0
9	20250331	195200	403114100	18980	18980	18980	18980	0
10	20250331	195100	403114100	18980	18980	18980	18980	0
11	20250331	195000	403114100	18980	18980	18980	18980	0
12	20250331	194900	403114100	18980	18980	18980	18980	0
13	20250331	194800	403114100	18980	18980	18980	18980	0
14	20250331	194700	403114100	18980	18980	18980	18980	0
15	20250331	194600	403114100	18980	18980	18980	18980	0
16	20250331	194500	403114100	18980	18980	18980	18980	0
17	20250331	194400	403114100	18980	18980	18980	18980	0
18	20250331	194300	403114100	18980	18980	18980	18980	0
19	20250331	194200	403114100	18980	18980	18980	18980	0
20	20250331	194100	403114100	18980	18980	18980	18980	0
21	20250331	194000	403114100	18980	18980	18980	18980	0
22	20250331	193900	403114100	18980	18980	18980	18980	0
23	20250331	193800	403114100	18980	18980	18980	18980	0
24	20250331	193700	403114100	18980	18980	18980	18980	0
25	20250331	193600	403114100	18980	18980	18980	18980	0
26	20250331	193500	403114100	18980	18980	18980	18980	0
27	20250331	193400	403114100	18980	18980	18980	18980	0
28	20250331	193300	403114100	18980	18980	18980	18980	0
29	20250331	193200	403114100	18980	18980	18980	18980	0
30	20250331	193100	403114100	18980	18980	18980	18980	0
31	20250331	193000	403114100	18980	18980	18980	18980	0
32	20250331	192900	403114100	18980	18980	18980	18980	1521
33	20250331	192800	403114100	18980	18980	18980	18980	0
34	20250331	192700	403114100	18980	18980	18980	18980	0
35	20250331	192600	403114100	18980	18980	18980	18980	0
36	20250331	192500	403114100	18980	18980	18980	18980	0
37	20250331	192400	403114100	18980	18980	18980	18980	0
38	20250331	192300	403114100	18980	18980	18980	18980	0
39	20250331	192200	403114100	18980	18980	18980	18980	0
40	20250331	192100	403114100	18980	18980	18980	18980	0
41	20250331	192000	403114100	18980	18980	18980	18980	0
42	20250331	191900	403114100	18980	18980	18980	18980	0
43	20250331	191800	403114100	18980	18980	18980	18980	0
44	20250331	191700	403114100	18980	18980	18980	18980	0
45	20250331	191600	403114100	18980	18980	18980	18980	0
46	20250331	191500	403114100	18980	18980	18980	18980	0
47	20250331	191400	403114100	18980	18980	18980	18980	0
48	20250331	191300	403114100	18980	18980	18980	18980	0
49	20250331	191200	403114100	18980	18980	18980	18980	0
50	20250331	191100	403114100	18980	18980	18980	18980	0
51	20250331	191000	403114100	18980	18980	18980	18980	0
52	20250331	190900	403114100	18980	18980	18980	18980	0
53	20250331	190800	403114100	18980	18980	18980	18980	0
54	20250331	190700	403114100	18980	18980	18980	18980	0
55	20250331	190600	403114100	18980	18980	18980	18980	0
56	20250331	190500	403114100	18980	18980	18980	18980	0
57	20250331	190400	403114100	18980	18980	18980	18980	0
58	20250331	190300	403114100	18980	18980	18980	18980	0
59	20250331	190200	403114100	18980	18980	18980	18980	0
60	20250331	190100	403114100	18980	18980	18980	18980	0
61	20250331	190000	403114100	18980	18980	18980	18980	0
62	20250331	185900	403114100	18980	18980	18980	18980	1521
63	20250331	185800	403114100	18980	18980	18980	18980	0
64	20250331	185700	403114100	18980	18980	18980	18980	0
65	20250331	185600	403114100	18980	18980	18980	18980	0
66	20250331	185500	403114100	18980	18980	18980	18980	0
67	20250331	185400	403114100	18980	18980	18980	18980	0
68	20250331	185300	403114100	18980	18980	18980	18980	0
69	20250331	185200	403114100	18980	18980	18980	18980	0
70	20250331	185100	403114100	18980	18980	18980	18980	0
71	20250331	185000	403114100	18980	18980	18980	18980	0
72	20250331	184900	403114100	18980	18980	18980	18980	0
73	20250331	184800	403114100	18980	18980	18980	18980	0
74	20250331	184700	403114100	18980	18980	18980	18980	0
75	20250331	184600	403114100	18980	18980	18980	18980	0
76	20250331	184500	403114100	18980	18980	18980	18980	0
77	20250331	184400	403114100	18980	18980	18980	18980	0
78	20250331	184300	403114100	18980	18980	18980	18980	0
79	20250331	184200	403114100	18980	18980	18980	18980	0
80	20250331	184100	403114100	18980	18980	18980	18980	0
81	20250331	184000	403114100	18980	18980	18980	18980	0
82	20250331	183900	403114100	18980	18980	18980	18980	0
83	20250331	183800	403114100	18980	18980	18980	18980	0
84	20250331	183700	403114100	18980	18980	18980	18980	0
85	20250331	183600	403114100	18980	18980	18980	18980	0
86	20250331	183500	403114100	18980	18980	18980	18980	0
87	20250331	183400	403114100	18980	18980	18980	18980	0
88	20250331	183300	403114100	18980	18980	18980	18980	0
89	20250331	183200	403114100	18980	18980	18980	18980	0
90	20250331	183100	403114100	18980	18980	18980	18980	0
91	20250331	183000	403114100	18980	18980	18980	18980	0
92	20250331	182900	403114100	18980	18980	18980	18980	1521
93	20250331	182800	403114100	18980	18980	18980	18980	0
94	20250331	182700	403114100	18980	18980	18980	18980	0
95	20250331	182600	403114100	18980	18980	18980	18980	0
96	20250331	182500	403114100	18980	18980	18980	18980	0
97	20250331	182400	403114100	18980	18980	18980	18980	0
98	20250331	182300	403114100	18980	18980	18980	18980	0
99	20250331	182200	403114100	18980	18980	18980	18980	0
100	20250331	182100	403114100	18980	18980	18980	18980	0
101	20250331	182000	403114100	18980	18980	18980	18980	0
102	20250331	181900	403114100	18980	18980	18980	18980	0
103	20250331	181800	403114100	18980	18980	18980	18980	0
104	20250331	181700	403114100	18980	18980	18980	18980	0
105	20250331	181600	403114100	18980	18980	18980	18980	0
106	20250331	181500	403114100	18980	18980	18980	18980	0
107	20250331	181400	403114100	18980	18980	18980	18980	0
108	20250331	181300	403114100	18980	18980	18980	18980	0
109	20250331	181200	403114100	18980	18980	18980	18980	0
110	20250331	181100	403114100	18980	18980	18980	18980	0
111	20250331	181000	403114100	18980	18980	18980	18980	0
112	20250331	180900	403114100	18980	18980	18980	18980	0
113	20250331	180800	403114100	18980	18980	18980	18980	0
114	20250331	180700	403114100	18980	18980	18980	18980	0
115	20250331	180600	403114100	18980	18980	18980	18980	0
116	20250331	180500	403114100	18980	18980	18980	18980	0
117	20250331	180400	403114100	18980	18980	18980	18980	0
118	20250331	180300	403114100	18980	18980	18980	18980	0
119	20250331	180200	403114100	18980	18980	18980	18980	0
120	20250331	180100	403114100	18980	18980	18980	18980	0
121	20250331	180000	403114100	18980	18980	18980	18980	0
122	20250331	175900	403114100	18980	18980	18980	18980	1521
123	20250331	175800	403114100	18980	18980	18980	18980	0
124	20250331	175700	403114100	18980	18980	18980	18980	0
125	20250331	175600	403114100	18980	18980	18980	18980	0
126	20250331	175500	403114100	18980	18980	18980	18980	0
127	20250331	175400	403114100	18980	18980	18980	18980	0
128	20250331	175300	403114100	18980	18980	18980	18980	0
129	20250331	175200	403114100	18980	18980	18980	18980	0
130	20250331	175100	403114100	18980	18980	18980	18980	0
131	20250331	175000	403114100	18980	18980	18980	18980	0
132	20250331	174900	403114100	18980	18980	18980	18980	0
133	20250331	174800	403114100	18980	18980	18980	18980	0
134	20250331	174700	403114100	18980	18980	18980	18980	0
135	20250331	174600	403114100	18980	18980	18980	18980	0
136	20250331	174500	403114100	18980	18980	18980	18980	0
137	20250331	174400	403114100	18980	18980	18980	18980	0
138	20250331	174300	403114100	18980	18980	18980	18980	0
139	20250331	174200	403114100	18980	18980	18980	18980	0
140	20250331	174100	403114100	18980	18980	18980	18980	0
141	20250331	174000	403114100	18980	18980	18980	18980	0
142	20250331	173900	403114100	18980	18980	18980	18980	0
143	20250331	173800	403114100	18980	18980	18980	18980	0
144	20250331	173700	403114100	18980	18980	18980	18980	0
145	20250331	173600	403114100	18980	18980	18980	18980	0
146	20250331	173500	403114100	18980	18980	18980	18980	0
147	20250331	173400	403114100	18980	18980	18980	18980	0
148	20250331	173300	403114100	18980	18980	18980	18980	0
149	20250331	173200	403114100	18980	18980	18980	18980	0
150	20250331	173100	403114100	18980	18980	18980	18980	0
151	20250331	173000	403114100	18980	18980	18980	18980	0
152	20250331	172900	403114100	18980	18980	18980	18980	1521
153	20250331	172800	403114100	18980	18980	18980	18980	0
154	20250331	172700	403114100	18980	18980	18980	18980	0
155	20250331	172600	403114100	18980	18980	18980	18980	0
156	20250331	172500	403114100	18980	18980	18980	18980	0
157	20250331	172400	403114100	18980	18980	18980	18980	0
158	20250331	172300	403114100	18980	18980	18980	18980	0
159	20250331	172200	403114100	18980	18980	18980	18980	0
160	20250331	172100	403114100	18980	18980	18980	18980	0
161	20250331	172000	403114100	18980	18980	18980	18980	0
162	20250331	171900	403114100	18980	18980	18980	18980	0
163	20250331	171800	403114100	18980	18980	18980	18980	0
164	20250331	171700	403114100	18980	18980	18980	18980	0
165	20250331	171600	403114100	18980	18980	18980	18980	0
166	20250331	171500	403114100	18980	18980	18980	18980	0
167	20250331	171400	403114100	18980	18980	18980	18980	0
168	20250331	171300	403114100	18980	18980	18980	18980	0
169	20250331	171200	403114100	18980	18980	18980	18980	0
170	20250331	171100	403114100	18980	18980	18980	18980	0
171	20250331	171000	403114100	18980	18980	18980	18980	0
172	20250331	170900	403114100	18980	18980	18980	18980	0
173	20250331	170800	403114100	18980	18980	18980	18980	0
174	20250331	170700	403114100	18980	18980	18980	18980	0
175	20250331	170600	403114100	18980	18980	18980	18980	0
176	20250331	170500	403114100	18980	18980	18980	18980	0
177	20250331	170400	403114100	18980	18980	18980	18980	0
178	20250331	170300	403114100	18980	18980	18980	18980	0
179	20250331	170200	403114100	18980	18980	18980	18980	0
180	20250331	170100	403114100	18980	18980	18980	18980	0
181	20250331	170000	403114100	18980	18980	18980	18980	0
182	20250331	165900	403114100	18980	18980	18980	18980	1521
183	20250331	165800	403114100	18980	18980	18980	18980	0
184	20250331	165700	403114100	18980	18980	18980	18980	0
185	20250331	165600	403114100	18980	18980	18980	18980	0
186	20250331	165500	403114100	18980	18980	18980	18980	0
187	20250331	165400	403114100	18980	18980	18980	18980	0
188	20250331	165300	403114100	18980	18980	18980	18980	0
189	20250331	165200	403114100	18980	18980	18980	18980	0
190	20250331	165100	403114100	18980	18980	18980	18980	0
191	20250331	165000	403114100	18980	18980	18980	18980	0
192	20250331	164900	403114100	18980	18980	18980	18980	0
193	20250331	164800	403114100	18980	18980	18980	18980	0
194	20250331	164700	403114100	18980	18980	18980	18980	0
195	20250331	164600	403114100	18980	18980	18980	18980	0
196	20250331	164500	403114100	18980	18980	18980	18980	0
197	20250331	164400	403114100	18980	18980	18980	18980	0
198	20250331	164300	403114100	18980	18980	18980	18980	0
199	20250331	164200	403114100	18980	18980	18980	18980	0
200	20250331	164100	403114100	18980	18980	18980	18980	0
201	20250331	164000	403114100	18980	18980	18980	18980	0
202	20250331	163900	403114100	18980	18980	18980	18980	0
203	20250331	163800	403114100	18980	18980	18980	18980	0
204	20250331	163700	403114100	18980	18980	18980	18980	0
205	20250331	163600	403114100	18980	18980	18980	18980	0
206	20250331	163500	403114100	18980	18980	18980	18980	0
207	20250331	163400	403114100	18980	18980	18980	18980	0
208	20250331	163300	403114100	18980	18980	18980	18980	0
209	20250331	163200	403114100	18980	18980	18980	18980	0
210	20250331	163100	403114100	18980	18980	18980	18980	0
211	20250331	163000	403114100	18980	18980	18980	18980	0
212	20250331	162900	403114100	18980	18980	18980	18980	1521
213	20250331	162800	403114100	18980	18980	18980	18980	0
214	20250331	162700	403114100	18980	18980	18980	18980	0
215	20250331	162600	403114100	18980	18980	18980	18980	0
216	20250331	162500	403114100	18980	18980	18980	18980	0
217	20250331	162400	403114100	18980	18980	18980	18980	0
218	20250331	162300	403114100	18980	18980	18980	18980	0
219	20250331	162200	403114100	18980	18980	18980	18980	0
220	20250331	162100	403114100	18980	18980	18980	18980	0
221	20250331	162000	403114100	18980	18980	18980	18980	0
222	20250331	161900	403114100	18980	18980	18980	18980	0
223	20250331	161800	403114100	18980	18980	18980	18980	0
224	20250331	161700	403114100	18980	18980	18980	18980	0
225	20250331	161600	403114100	18980	18980	18980	18980	0
226	20250331	161500	403114100	18980	18980	18980	18980	0
227	20250331	161400	403114100	18980	18980	18980	18980	0
228	20250331	161300	403114100	18980	18980	18980	18980	0
229	20250331	161200	403114100	18980	18980	18980	18980	0
230	20250331	161100	403114100	18980	18980	18980	18980	0
231	20250331	161000	403114100	18980	18980	18980	18980	0
232	20250331	160900	403114100	18980	18980	18980	18980	0
233	20250331	160800	403114100	18980	18980	18980	18980	0
234	20250331	160700	403114100	18980	18980	18980	18980	0
235	20250331	160600	403114100	18980	18980	18980	18980	0
236	20250331	160500	403114100	18980	18980	18980	18980	0
237	20250331	160400	403114100	18980	18980	18980	18980	0
238	20250331	160300	403114100	18980	18980	18980	18980	0
239	20250331	160200	403114100	18980	18980	18980	18980	0
240	20250331	160100	403114100	18980	18980	18980	18980	0
241	20250331	160000	403114100	18980	18980	18980	18980	0
242	20250331	155900	403114100	18980	18980	18980	18980	1521
243	20250331	155800	403114100	18980	18980	18980	18980	0
244	20250331	155700	403114100	18980	18980	18980	18980	0
245	20250331	155600	403114100	18980	18980	18980	18980	0
246	20250331	155500	403114100	18980	18980	18980	18980	0
247	20250331	155400	403114100	18980	18980	18980	18980	0
248	20250331	155300	403114100	18980	18980	18980	18980	0
249	20250331	155200	403114100	18980	18980	18980	18980	0
250	20250331	155100	403114100	18980	18980	18980	18980	0
251	20250331	155000	403114100	18980	18980	18980	18980	0
252	20250331	154900	403114100	18980	18980	18980	18980	0
253	20250331	154800	403114100	18980	18980	18980	18980	0
254	20250331	154700	403114100	18980	18980	18980	18980	0
255	20250331	154600	403114100	18980	18980	18980	18980	0
256	20250331	154500	403114100	18980	18980	18980	18980	0
257	20250331	154400	403114100	18980	18980	18980	18980	0
258	20250331	154300	403114100	18980	18980	18980	18980	0
259	20250331	154200	403114100	18980	18980	18980	18980	0
260	20250331	154100	403114100	18980	18980	18980	18980	0
261	20250331	154000	403114100	18980	18980	18980	18980	0
262	20250331	153900	403114100	18980	18980	18980	18980	0
263	20250331	153800	403114100	18980	18980	18980	18980	0
264	20250331	153700	403114100	18980	18980	18980	18980	0
265	20250331	153600	403114100	18980	18980	18980	18980	0
266	20250331	153500	403114100	18980	18980	18980	18980	0
267	20250331	153400	403114100	18980	18980	18980	18980	0
268	20250331	153300	403114100	18980	18980	18980	18980	0
269	20250331	153200	403114100	18980	18980	18980	18980	0
270	20250331	153100	403114100	18980	18980	18980	18980	0
271	20250331	153000	403114100	18980	18980	18980	18980	1521
272	20250331	152900	374245520	19020	19020	19020	19020	0
273	20250331	152800	374245520	19020	19020	19020	19020	0
274	20250331	152700	374245520	19020	19020	19020	19020	0
275	20250331	152600	374245520	19020	19020	19020	19020	0
276	20250331	152500	374245520	19020	19020	19020	19020	0
277	20250331	152400	374245520	19020	19020	19020	19020	0
278	20250331	152300	374245520	19020	19020	19020	19020	0
279	20250331	152200	374245520	19020	19020	19020	19020	0
280	20250331	152100	374245520	19020	19020	19020	19020	0
281	20250331	152000	374245520	19020	19020	19020	19020	0
282	20250331	151900	374245520	19020	19020	19020	19020	0
283	20250331	151800	374245520	19020	19020	19020	19020	0
284	20250331	151700	374245520	19020	18820	19020	18820	500
285	20250331	151600	364768860	18760	18810	18840	18760	44
286	20250331	151500	363942070	18760	18770	18770	18760	415
287	20250331	151400	356152830	18780	18790	18790	18780	2
288	20250331	151300	356115260	18770	18770	18770	18770	0
289	20250331	151200	356115260	18770	18770	18770	18770	3
290	20250331	151100	356058950	18780	18780	18780	18780	0
291	20250331	151000	356058950	18780	18780	18780	18780	0
292	20250331	150900	356058950	18780	18770	18780	18770	2
293	20250331	150800	356021400	18740	18740	18740	18740	0
294	20250331	150700	356021400	18740	18740	18740	18740	0
295	20250331	150600	356021400	18740	18740	18740	18740	0
296	20250331	150500	356021400	18740	18740	18740	18740	72
297	20250331	150400	354672120	18740	18750	18750	18740	1700
298	20250331	150300	322813740	18740	18810	18810	18740	1012
299	20250331	150200	303834320	18810	18810	18810	18810	0
300	20250331	150100	303834320	18810	18810	18810	18810	0
301	20250331	150000	303834320	18810	18810	18810	18810	9
302	20250331	145900	303665030	18810	18810	18810	18810	8
303	20250331	145800	303514550	18810	18810	18810	18810	1
304	20250331	145700	303495740	18800	18860	18860	18800	351
305	20250331	145600	296887640	18870	18870	18870	18870	19
306	20250331	145500	296529110	18880	18880	18880	18880	0
307	20250331	145400	296529110	18880	18880	18880	18880	0
308	20250331	145300	296529110	18880	18880	18880	18880	0
309	20250331	145200	296529110	18880	18880	18880	18880	0
310	20250331	145100	296529110	18880	18880	18880	18880	8
311	20250331	145000	296378070	18870	18870	18870	18870	0
312	20250331	144900	296378070	18870	18870	18870	18870	0
313	20250331	144800	296378070	18870	18870	18870	18870	0
314	20250331	144700	296378070	18870	18870	18870	18870	0
315	20250331	144600	296378070	18870	18870	18870	18870	17
316	20250331	144500	296057280	18950	18950	18950	18950	30
317	20250331	144400	295488780	18850	18850	18850	18850	0
318	20250331	144300	295488780	18850	18850	18850	18850	3
319	20250331	144200	295432230	18830	18830	18830	18830	0
320	20250331	144100	295432230	18830	18840	18840	18830	205
321	20250331	144000	291570840	18850	18850	18850	18850	7
322	20250331	143900	291438890	18850	18850	18850	18850	0
323	20250331	143800	291438890	18850	18850	18850	18850	0
324	20250331	143700	291438890	18850	18850	18850	18850	0
325	20250331	143600	291438890	18850	18850	18850	18850	0
326	20250331	143500	291438890	18850	18850	18850	18850	113
327	20250331	143400	289308840	18850	18850	18850	18850	0
328	20250331	143300	289308840	18850	18850	18850	18850	0
329	20250331	143200	289308840	18850	18850	18850	18850	2
330	20250331	143100	289271140	18840	18840	18840	18840	0
331	20250331	143000	289271140	18840	18840	18840	18840	0
332	20250331	142900	289271140	18840	18840	18840	18840	0
333	20250331	142800	289271140	18840	18830	18840	18830	59
334	20250331	142700	288160150	18830	18830	18830	18830	0
335	20250331	142600	288160150	18830	18830	18830	18830	0
336	20250331	142500	288160150	18830	18830	18830	18830	448
337	20250331	142400	279724310	18840	18820	18840	18820	3
338	20250331	142300	279667830	18810	18810	18810	18810	0
339	20250331	142200	279667830	18810	18810	18810	18810	0
340	20250331	142100	279667830	18810	18810	18810	18810	0
341	20250331	142000	279667830	18810	18810	18810	18810	1
342	20250331	141900	279649020	18810	18810	18810	18810	0
343	20250331	141800	279649020	18810	18810	18810	18810	0
344	20250331	141700	279649020	18810	18810	18810	18810	0
345	20250331	141600	279649020	18810	18810	18810	18810	6
346	20250331	141500	279536160	18800	18800	18800	18800	0
347	20250331	141400	279536160	18800	18800	18800	18800	2
348	20250331	141300	279498560	18800	18800	18800	18800	0
349	20250331	141200	279498560	18800	18800	18800	18800	7
350	20250331	141100	279366960	18760	18760	18760	18760	0
351	20250331	141000	279366960	18760	18760	18760	18760	0
352	20250331	140900	279366960	18760	18760	18760	18760	0
353	20250331	140800	279366960	18760	18760	18760	18760	0
354	20250331	140700	279366960	18760	18760	18760	18760	0
355	20250331	140600	279366960	18760	18760	18760	18760	28
356	20250331	140500	278841680	18750	18750	18750	18750	0
357	20250331	140400	278841680	18750	18750	18750	18750	0
358	20250331	140300	278841680	18750	18750	18750	18750	0
359	20250331	140200	278841680	18750	18770	18770	18750	400
360	20250331	140100	271340880	18760	18760	18760	18760	0
361	20250331	140000	271340880	18760	18760	18760	18760	0
362	20250331	135900	271340880	18760	18840	18840	18760	100
363	20250331	135800	269462970	18850	18850	18850	18850	0
364	20250331	135700	269462970	18850	18850	18850	18850	0
365	20250331	135600	269462970	18850	18850	18850	18850	0
366	20250331	135500	269462970	18850	18850	18850	18850	0
367	20250331	135400	269462970	18850	18850	18850	18850	0
368	20250331	135300	269462970	18850	18850	18850	18850	0
369	20250331	135200	269462970	18850	18850	18850	18850	0
370	20250331	135100	269462970	18850	18850	18850	18850	2
371	20250331	135000	269425270	18860	18860	18860	18860	2
372	20250331	134900	269387550	18870	18870	18870	18870	0
373	20250331	134800	269387550	18870	18870	18870	18870	0
374	20250331	134700	269387550	18870	18880	18880	18870	52
375	20250331	134600	268406300	18890	18890	18890	18890	0
376	20250331	134500	268406300	18890	18890	18890	18890	0
377	20250331	134400	268406300	18890	18890	18890	18890	0
378	20250331	134300	268406300	18890	18890	18890	18890	0
379	20250331	134200	268406300	18890	18890	18890	18890	31
380	20250331	134100	267820710	18940	18940	18940	18940	0
381	20250331	134000	267820710	18940	18930	18940	18930	15
382	20250331	133900	267536660	18960	18960	18960	18960	0
383	20250331	133800	267536660	18960	18960	18960	18960	0
384	20250331	133700	267536660	18960	18960	18960	18960	0
385	20250331	133600	267536660	18960	18960	18960	18960	0
386	20250331	133500	267536660	18960	18960	18960	18960	0
387	20250331	133400	267536660	18960	18960	18960	18960	0
388	20250331	133300	267536660	18960	18960	18960	18960	0
389	20250331	133200	267536660	18960	18960	18960	18960	0
390	20250331	133100	267536660	18960	18960	18960	18960	0
391	20250331	133000	267536660	18960	18960	18960	18960	0
392	20250331	132900	267536660	18960	18960	18960	18960	0
393	20250331	132800	267536660	18960	18960	18960	18960	0
394	20250331	132700	267536660	18960	18960	18960	18960	0
395	20250331	132600	267536660	18960	18950	18960	18950	39
396	20250331	132500	266797310	18950	18950	18950	18950	0
397	20250331	132400	266797310	18950	18950	18950	18950	0
398	20250331	132300	266797310	18950	18950	18950	18950	2
399	20250331	132200	266759410	18860	18860	18860	18860	6
400	20250331	132100	266646250	18850	18850	18850	18850	0
401	20250331	132000	266646250	18850	18850	18850	18850	0
402	20250331	131900	266646250	18850	18850	18850	18850	0
403	20250331	131800	266646250	18850	18850	18850	18850	388
404	20250331	131700	259332450	18860	18860	18860	18860	0
405	20250331	131600	259332450	18860	18860	18860	18860	0
406	20250331	131500	259332450	18860	18890	18890	18860	505
407	20250331	131400	249808090	18860	18860	18860	18860	0
408	20250331	131300	249808090	18860	18860	18860	18860	0
409	20250331	131200	249808090	18860	18860	18860	18860	0
410	20250331	131100	249808090	18860	18810	18860	18800	767
411	20250331	131000	235376720	18800	18800	18800	18800	1
412	20250331	130900	235357920	18800	18790	18800	18790	2351
413	20250331	130800	191159480	18780	18780	18780	18780	0
414	20250331	130700	191159480	18780	18780	18780	18780	34
415	20250331	130600	190520960	18780	18780	18780	18780	0
416	20250331	130500	190520960	18780	18780	18780	18780	0
417	20250331	130400	190520960	18780	18810	18810	18780	690
418	20250331	130300	177552410	18810	18830	18830	18810	477
419	20250331	130200	168575590	18840	18840	18840	18840	0
420	20250331	130100	168575590	18840	18840	18840	18840	71
421	20250331	130000	167237950	18840	18840	18840	18840	0
422	20250331	125900	167237950	18840	18840	18840	18840	0
423	20250331	125800	167237950	18840	18840	18840	18840	0
424	20250331	125700	167237950	18840	18850	18850	18840	213
425	20250331	125600	163224020	18860	18860	18860	18860	0
426	20250331	125500	163224020	18860	18860	18860	18860	0
427	20250331	125400	163224020	18860	18860	18860	18860	0
428	20250331	125300	163224020	18860	18860	18860	18860	0
429	20250331	125200	163224020	18860	18860	18860	18860	0
430	20250331	125100	163224020	18860	18860	18860	18860	0
431	20250331	125000	163224020	18860	18860	18860	18860	0
432	20250331	124900	163224020	18860	18860	18860	18860	0
433	20250331	124800	163224020	18860	18860	18860	18860	0
434	20250331	124700	163224020	18860	18860	18860	18860	1
435	20250331	124600	163205160	18870	18870	18870	18870	0
436	20250331	124500	163205160	18870	18870	18870	18870	0
437	20250331	124400	163205160	18870	18870	18870	18870	0
438	20250331	124300	163205160	18870	18870	18870	18870	0
439	20250331	124200	163205160	18870	18870	18870	18870	0
440	20250331	124100	163205160	18870	18870	18870	18870	5
441	20250331	124000	163110810	18850	18860	18860	18850	222
442	20250331	123900	158925450	18870	18870	18870	18870	0
443	20250331	123800	158925450	18870	18880	18880	18870	3
444	20250331	123700	158868830	18890	18900	18900	18890	5
445	20250331	123600	158774370	18910	18910	18910	18910	0
446	20250331	123500	158774370	18910	18910	18910	18910	0
447	20250331	123400	158774370	18910	18910	18910	18910	0
448	20250331	123300	158774370	18910	18910	18910	18910	0
449	20250331	123200	158774370	18910	18910	18910	18910	2
450	20250331	123100	158736550	18920	18920	18920	18920	0
451	20250331	123000	158736550	18920	18920	18920	18920	0
452	20250331	122900	158736550	18920	18920	18920	18920	0
453	20250331	122800	158736550	18920	18920	18920	18920	0
454	20250331	122700	158736550	18920	18920	18920	18920	1
455	20250331	122600	158717630	18920	18920	18920	18920	0
456	20250331	122500	158717630	18920	18920	18920	18920	0
457	20250331	122400	158717630	18920	18920	18920	18920	0
458	20250331	122300	158717630	18920	18920	18920	18920	0
459	20250331	122200	158717630	18920	18920	18920	18920	0
460	20250331	122100	158717630	18920	18920	18920	18920	0
461	20250331	122000	158717630	18920	18890	18920	18890	10
462	20250331	121900	158528610	18880	18880	18880	18880	15
463	20250331	121800	158245410	18870	18870	18870	18870	0
464	20250331	121700	158245410	18870	18870	18870	18870	0
465	20250331	121600	158245410	18870	18870	18870	18870	0
466	20250331	121500	158245410	18870	18880	18880	18870	9
467	20250331	121400	158075500	18880	18880	18880	18880	0
468	20250331	121300	158075500	18880	18880	18880	18880	0
469	20250331	121200	158075500	18880	18880	18880	18880	6
470	20250331	121100	157962220	18880	18880	18880	18880	0
471	20250331	121000	157962220	18880	18880	18880	18880	0
472	20250331	120900	157962220	18880	18880	18880	18880	0
473	20250331	120800	157962220	18880	18880	18880	18880	0
474	20250331	120700	157962220	18880	18880	18880	18880	5
475	20250331	120600	157867820	18930	18930	18930	18930	0
476	20250331	120500	157867820	18930	18930	18930	18930	0
477	20250331	120400	157867820	18930	18930	18930	18930	0
478	20250331	120300	157867820	18930	18930	18930	18930	0
479	20250331	120200	157867820	18930	18930	18930	18930	0
480	20250331	120100	157867820	18930	18930	18930	18930	0
481	20250331	120000	157867820	18930	18930	18930	18930	0
482	20250331	115900	157867820	18930	18930	18930	18930	30
483	20250331	115800	157299920	18940	18940	18940	18940	0
484	20250331	115700	157299920	18940	18940	18940	18940	0
485	20250331	115600	157299920	18940	18930	18940	18930	300
486	20250331	115500	151617960	18880	18880	18880	18880	0
487	20250331	115400	151617960	18880	18880	18880	18880	0
488	20250331	115300	151617960	18880	18880	18880	18880	0
489	20250331	115200	151617960	18880	18880	18880	18880	1
490	20250331	115100	151599080	18900	18900	18900	18900	0
491	20250331	115000	151599080	18900	18900	18900	18900	0
492	20250331	114900	151599080	18900	18900	18900	18900	0
493	20250331	114800	151599080	18900	18900	18900	18900	0
494	20250331	114700	151599080	18900	18900	18900	18900	8
495	20250331	114600	151447880	18900	18900	18900	18900	0
496	20250331	114500	151447880	18900	18900	18900	18900	0
497	20250331	114400	151447880	18900	18900	18900	18900	0
498	20250331	114300	151447880	18900	18900	18900	18900	2
499	20250331	114200	151410080	18900	18900	18900	18900	0
500	20250331	114100	151410080	18900	18900	18900	18900	0
501	20250331	114000	151410080	18900	18900	18900	18900	0
502	20250331	113900	151410080	18900	18900	18900	18900	0
503	20250331	113800	151410080	18900	18900	18900	18900	10
504	20250331	113700	151221080	18890	18890	18890	18890	1
505	20250331	113600	151202190	18870	18870	18870	18870	0
506	20250331	113500	151202190	18870	18880	18880	18870	102
507	20250331	113400	149276440	18880	18880	18880	18880	0
508	20250331	113300	149276440	18880	18880	18880	18880	0
509	20250331	113200	149276440	18880	18880	18880	18880	1
510	20250331	113100	149257560	18880	18880	18880	18880	0
511	20250331	113000	149257560	18880	18880	18880	18880	0
512	20250331	112900	149257560	18880	18880	18880	18880	0
513	20250331	112800	149257560	18880	18880	18880	18880	0
514	20250331	112700	149257560	18880	18880	18880	18880	1
515	20250331	112600	149238680	18900	18890	18900	18880	55
516	20250331	112500	148199310	18900	18900	18900	18900	0
517	20250331	112400	148199310	18900	18900	18900	18900	0
518	20250331	112300	148199310	18900	18900	18900	18900	0
519	20250331	112200	148199310	18900	18900	18900	18900	0
520	20250331	112100	148199310	18900	18900	18900	18900	0
521	20250331	112000	148199310	18900	18900	18900	18900	0
522	20250331	111900	148199310	18900	18900	18900	18900	0
523	20250331	111800	148199310	18900	18900	18900	18900	0
524	20250331	111700	148199310	18900	18900	18900	18900	0
525	20250331	111600	148199310	18900	18900	18900	18900	20
526	20250331	111500	147821310	18900	18900	18900	18900	0
527	20250331	111400	147821310	18900	18900	18900	18900	0
528	20250331	111300	147821310	18900	18900	18900	18900	0
529	20250331	111200	147821310	18900	18900	18900	18900	0
530	20250331	111100	147821310	18900	18900	18900	18900	0
531	20250331	111000	147821310	18900	18900	18900	18900	8
532	20250331	110900	147670110	18900	18920	18920	18900	274
533	20250331	110800	142491450	18930	18930	18930	18930	0
534	20250331	110700	142491450	18930	18930	18930	18930	0
535	20250331	110600	142491450	18930	18930	18930	18930	1
536	20250331	110500	142472520	18930	18930	18930	18930	0
537	20250331	110400	142472520	18930	18930	18930	18930	0
538	20250331	110300	142472520	18930	18930	18930	18930	0
539	20250331	110200	142472520	18930	18930	18930	18930	0
540	20250331	110100	142472520	18930	18930	18930	18930	0
541	20250331	110000	142472520	18930	18930	18930	18930	0
542	20250331	105900	142472520	18930	18930	18930	18930	0
543	20250331	105800	142472520	18930	18930	18930	18930	1
544	20250331	105700	142453590	18930	18930	18930	18930	0
545	20250331	105600	142453590	18930	18930	18930	18930	0
546	20250331	105500	142453590	18930	18930	18930	18930	1
547	20250331	105400	142434660	18920	18920	18920	18920	0
548	20250331	105300	142434660	18920	18920	18920	18920	0
549	20250331	105200	142434660	18920	18920	18920	18920	17
550	20250331	105100	142113020	18920	18920	18920	18920	0
551	20250331	105000	142113020	18920	18920	18920	18920	0
552	20250331	104900	142113020	18920	18940	18940	18920	162
553	20250331	104800	139046680	18940	18940	18940	18940	0
554	20250331	104700	139046680	18940	18940	18940	18940	1
555	20250331	104600	139027740	18950	18950	18950	18950	0
556	20250331	104500	139027740	18950	18950	18950	18950	0
557	20250331	104400	139027740	18950	18950	18950	18950	10
558	20250331	104300	138838240	18960	18960	18960	18960	0
559	20250331	104200	138838240	18960	18960	18960	18960	0
560	20250331	104100	138838240	18960	18960	18960	18960	0
561	20250331	104000	138838240	18960	18960	18960	18960	0
562	20250331	103900	138838240	18960	18960	18960	18960	0
563	20250331	103800	138838240	18960	18960	18960	18960	16
564	20250331	103700	138534880	19020	19020	19020	19020	0
565	20250331	103600	138534880	19020	19020	19020	19020	0
566	20250331	103500	138534880	19020	19020	19020	19020	0
567	20250331	103400	138534880	19020	19020	19020	19020	0
568	20250331	103300	138534880	19020	19020	19020	19020	0
569	20250331	103200	138534880	19020	19020	19020	19020	0
570	20250331	103100	138534880	19020	19020	19020	19020	0
571	20250331	103000	138534880	19020	19020	19020	19020	0
572	20250331	102900	138534880	19020	19020	19020	19020	0
573	20250331	102800	138534880	19020	19000	19020	19000	540
574	20250331	102700	128267730	18990	18980	18990	18980	51
575	20250331	102600	127299300	18940	18940	18940	18940	7
576	20250331	102500	127166720	18930	18930	18930	18930	0
577	20250331	102400	127166720	18930	18930	18930	18930	0
578	20250331	102300	127166720	18930	18930	18930	18930	0
579	20250331	102200	127166720	18930	18930	18930	18930	0
580	20250331	102100	127166720	18930	18930	18930	18930	0
581	20250331	102000	127166720	18930	18930	18930	18930	0
582	20250331	101900	127166720	18930	18930	18930	18930	0
583	20250331	101800	127166720	18930	18930	18930	18930	0
584	20250331	101700	127166720	18930	18930	18930	18930	0
585	20250331	101600	127166720	18930	18930	18930	18930	14
586	20250331	101500	126901700	18920	18930	18930	18920	49
587	20250331	101400	125974550	18930	18930	18930	18930	0
588	20250331	101300	125974550	18930	18930	18930	18930	0
589	20250331	101200	125974550	18930	18930	18930	18930	1
590	20250331	101100	125955620	18980	18980	18980	18980	0
591	20250331	101000	125955620	18980	18980	18980	18980	0
592	20250331	100900	125955620	18980	18980	18980	18980	1
593	20250331	100800	125936640	18920	18920	18920	18920	0
594	20250331	100700	125936640	18920	18920	18920	18920	1
595	20250331	100600	125917720	19000	19000	19000	19000	0
596	20250331	100500	125917720	19000	19000	19000	19000	0
597	20250331	100400	125917720	19000	19000	19000	19000	0
598	20250331	100300	125917720	19000	19000	19000	19000	0
599	20250331	100200	125917720	19000	19000	19000	19000	0
600	20250331	100100	125917720	19000	19000	19000	19000	0
601	20250331	100000	125917720	19000	19000	19000	19000	0
602	20250331	095900	125917720	19000	19000	19000	19000	0
603	20250331	095800	125917720	19000	19000	19000	19000	0
604	20250331	095700	125917720	19000	19000	19000	19000	0
605	20250331	095600	125917720	19000	18990	19000	18990	149
606	20250331	095500	123087210	18870	18870	18870	18870	3
607	20250331	095400	123030600	18990	18990	18990	18990	0
608	20250331	095300	123030600	18990	18990	18990	18990	0
609	20250331	095200	123030600	18990	18990	18990	18990	0
610	20250331	095100	123030600	18990	18970	18990	18970	2
611	20250331	095000	122992640	18970	18990	18990	18970	7
612	20250331	094900	122859770	19000	19000	19000	19000	0
613	20250331	094800	122859770	19000	18980	19000	18980	390
614	20250331	094700	115455630	18990	18970	18990	18970	500
615	20250331	094600	105962850	18980	18980	18980	18980	0
616	20250331	094500	105962850	18980	18980	18980	18980	500
617	20250331	094400	96472850	18980	18980	18980	18980	0
618	20250331	094300	96472850	18980	18980	18980	18980	1
619	20250331	094200	96453870	18840	18900	18900	18840	84
620	20250331	094100	94866330	19000	19000	19000	19000	0
621	20250331	094000	94866330	19000	19000	19000	19000	1
622	20250331	093900	94847330	18840	18840	18840	18840	0
623	20250331	093800	94847330	18840	18900	18950	18840	501
624	20250331	093700	85358990	18900	18830	18900	18830	601
625	20250331	093600	74003480	18830	18840	18840	18830	11
626	20250331	093500	73796340	18900	18900	18910	18850	501
627	20250331	093400	64326070	18860	18860	18860	18860	1
628	20250331	093300	64307210	18830	18830	18830	18830	0
629	20250331	093200	64307210	18830	18830	18830	18830	0
630	20250331	093100	64307210	18830	18850	18850	18830	3
631	20250331	093000	64250690	18880	18880	18880	18880	0
632	20250331	092900	64250690	18880	18860	18880	18860	11
633	20250331	092800	64043060	18780	18780	18780	18780	0
634	20250331	092700	64043060	18780	18780	18780	18780	0
635	20250331	092600	64043060	18780	18780	18780	18780	13
636	20250331	092500	63798920	18760	18760	18760	18760	0
637	20250331	092400	63798920	18760	18760	18760	18760	0
638	20250331	092300	63798920	18760	18790	18790	18760	308
639	20250331	092200	58020210	18880	18880	18880	18880	0
640	20250331	092100	58020210	18880	18880	18880	18880	0
641	20250331	092000	58020210	18880	18880	18880	18880	0
642	20250331	091900	58020210	18880	18750	18880	18750	144
643	20250331	091800	55306510	18840	18840	18840	18750	1522
644	20250331	091700	26712920	18850	18880	18880	18850	74
645	20250331	091600	25317090	19030	19030	19030	19030	0
646	20250331	091500	25317090	19030	19030	19030	19030	1
647	20250331	091400	25298060	18880	19030	19030	18880	10
648	20250331	091300	25108240	19030	19030	19030	19030	0
649	20250331	091200	25108240	19030	18880	19030	18880	230
650	20250331	091100	20735470	18860	18860	18860	18860	0
651	20250331	091000	20735470	18860	18840	18860	18840	13
652	20250331	090900	20490450	18830	18830	18830	18830	3
653	20250331	090800	20433960	18880	18880	18880	18880	0
654	20250331	090700	20433960	18880	18800	18880	18800	2
655	20250331	090600	20396280	18900	18900	18900	18900	0
656	20250331	090500	20396280	18900	19010	19010	18760	147
657	20250331	090400	17632910	19030	18920	19030	18760	286
658	20250331	090300	12235350	18910	19050	19050	18910	449
659	20250331	090200	3709530	19060	19110	19110	19060	38
660	20250331	090100	2984220	19130	19130	19130	19130	4
661	20250331	090000	2907700	19130	19130	19130	19110	152