KissMeData/310200/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	204900	379178827	2960	2960	2960	2960	2094
3	20250331	204800	379178827	2960	2960	2960	2960	0
4	20250331	204700	379178827	2960	2960	2960	2960	0
5	20250331	204600	379178827	2960	2960	2960	2960	0
6	20250331	204500	379178827	2960	2960	2960	2960	0
7	20250331	204400	379178827	2960	2960	2960	2960	0
8	20250331	204300	379178827	2960	2960	2960	2960	0
9	20250331	204200	379178827	2960	2960	2960	2960	0
10	20250331	204100	379178827	2960	2960	2960	2960	0
11	20250331	204000	379178827	2960	2960	2960	2960	0
12	20250331	203900	379178827	2960	2960	2960	2960	0
13	20250331	203800	379178827	2960	2960	2960	2960	0
14	20250331	203700	379178827	2960	2960	2960	2960	0
15	20250331	203600	379178827	2960	2960	2960	2960	0
16	20250331	203500	379178827	2960	2960	2960	2960	0
17	20250331	203400	379178827	2960	2960	2960	2960	0
18	20250331	203300	379178827	2960	2960	2960	2960	0
19	20250331	203200	379178827	2960	2960	2960	2960	0
20	20250331	203100	379178827	2960	2960	2960	2960	0
21	20250331	203000	379178827	2960	2960	2960	2960	0
22	20250331	202900	379178827	2960	2960	2960	2960	0
23	20250331	202800	379178827	2960	2960	2960	2960	0
24	20250331	202700	379178827	2960	2960	2960	2960	0
25	20250331	202600	379178827	2960	2960	2960	2960	0
26	20250331	202500	379178827	2960	2960	2960	2960	0
27	20250331	202400	379178827	2960	2960	2960	2960	0
28	20250331	202300	379178827	2960	2960	2960	2960	0
29	20250331	202200	379178827	2960	2960	2960	2960	0
30	20250331	202100	379178827	2960	2960	2960	2960	0
31	20250331	202000	379178827	2960	2960	2960	2960	0
32	20250331	201900	379178827	2960	2960	2960	2960	2094
33	20250331	201800	379178827	2960	2960	2960	2960	0
34	20250331	201700	379178827	2960	2960	2960	2960	0
35	20250331	201600	379178827	2960	2960	2960	2960	0
36	20250331	201500	379178827	2960	2960	2960	2960	0
37	20250331	201400	379178827	2960	2960	2960	2960	0
38	20250331	201300	379178827	2960	2960	2960	2960	0
39	20250331	201200	379178827	2960	2960	2960	2960	0
40	20250331	201100	379178827	2960	2960	2960	2960	0
41	20250331	201000	379178827	2960	2960	2960	2960	0
42	20250331	200900	379178827	2960	2960	2960	2960	0
43	20250331	200800	379178827	2960	2960	2960	2960	0
44	20250331	200700	379178827	2960	2960	2960	2960	0
45	20250331	200600	379178827	2960	2960	2960	2960	0
46	20250331	200500	379178827	2960	2960	2960	2960	0
47	20250331	200400	379178827	2960	2960	2960	2960	0
48	20250331	200300	379178827	2960	2960	2960	2960	0
49	20250331	200200	379178827	2960	2960	2960	2960	0
50	20250331	200100	379178827	2960	2960	2960	2960	0
51	20250331	200000	379178827	2960	2960	2960	2960	0
52	20250331	195900	379178827	2960	2960	2960	2960	0
53	20250331	195800	379178827	2960	2960	2960	2960	0
54	20250331	195700	379178827	2960	2960	2960	2960	0
55	20250331	195600	379178827	2960	2960	2960	2960	0
56	20250331	195500	379178827	2960	2960	2960	2960	0
57	20250331	195400	379178827	2960	2960	2960	2960	0
58	20250331	195300	379178827	2960	2960	2960	2960	0
59	20250331	195200	379178827	2960	2960	2960	2960	0
60	20250331	195100	379178827	2960	2960	2960	2960	0
61	20250331	195000	379178827	2960	2960	2960	2960	0
62	20250331	194900	379178827	2960	2960	2960	2960	2094
63	20250331	194800	379178827	2960	2960	2960	2960	0
64	20250331	194700	379178827	2960	2960	2960	2960	0
65	20250331	194600	379178827	2960	2960	2960	2960	0
66	20250331	194500	379178827	2960	2960	2960	2960	0
67	20250331	194400	379178827	2960	2960	2960	2960	0
68	20250331	194300	379178827	2960	2960	2960	2960	0
69	20250331	194200	379178827	2960	2960	2960	2960	0
70	20250331	194100	379178827	2960	2960	2960	2960	0
71	20250331	194000	379178827	2960	2960	2960	2960	0
72	20250331	193900	379178827	2960	2960	2960	2960	0
73	20250331	193800	379178827	2960	2960	2960	2960	0
74	20250331	193700	379178827	2960	2960	2960	2960	0
75	20250331	193600	379178827	2960	2960	2960	2960	0
76	20250331	193500	379178827	2960	2960	2960	2960	0
77	20250331	193400	379178827	2960	2960	2960	2960	0
78	20250331	193300	379178827	2960	2960	2960	2960	0
79	20250331	193200	379178827	2960	2960	2960	2960	0
80	20250331	193100	379178827	2960	2960	2960	2960	0
81	20250331	193000	379178827	2960	2960	2960	2960	0
82	20250331	192900	379178827	2960	2960	2960	2960	0
83	20250331	192800	379178827	2960	2960	2960	2960	0
84	20250331	192700	379178827	2960	2960	2960	2960	0
85	20250331	192600	379178827	2960	2960	2960	2960	0
86	20250331	192500	379178827	2960	2960	2960	2960	0
87	20250331	192400	379178827	2960	2960	2960	2960	0
88	20250331	192300	379178827	2960	2960	2960	2960	0
89	20250331	192200	379178827	2960	2960	2960	2960	0
90	20250331	192100	379178827	2960	2960	2960	2960	0
91	20250331	192000	379178827	2960	2960	2960	2960	0
92	20250331	191900	379178827	2960	2960	2960	2960	2094
93	20250331	191800	379178827	2960	2960	2960	2960	0
94	20250331	191700	379178827	2960	2960	2960	2960	0
95	20250331	191600	379178827	2960	2960	2960	2960	0
96	20250331	191500	379178827	2960	2960	2960	2960	0
97	20250331	191400	379178827	2960	2960	2960	2960	0
98	20250331	191300	379178827	2960	2960	2960	2960	0
99	20250331	191200	379178827	2960	2960	2960	2960	0
100	20250331	191100	379178827	2960	2960	2960	2960	0
101	20250331	191000	379178827	2960	2960	2960	2960	0
102	20250331	190900	379178827	2960	2960	2960	2960	0
103	20250331	190800	379178827	2960	2960	2960	2960	0
104	20250331	190700	379178827	2960	2960	2960	2960	0
105	20250331	190600	379178827	2960	2960	2960	2960	0
106	20250331	190500	379178827	2960	2960	2960	2960	0
107	20250331	190400	379178827	2960	2960	2960	2960	0
108	20250331	190300	379178827	2960	2960	2960	2960	0
109	20250331	190200	379178827	2960	2960	2960	2960	0
110	20250331	190100	379178827	2960	2960	2960	2960	0
111	20250331	190000	379178827	2960	2960	2960	2960	0
112	20250331	185900	379178827	2960	2960	2960	2960	0
113	20250331	185800	379178827	2960	2960	2960	2960	0
114	20250331	185700	379178827	2960	2960	2960	2960	0
115	20250331	185600	379178827	2960	2960	2960	2960	0
116	20250331	185500	379178827	2960	2960	2960	2960	0
117	20250331	185400	379178827	2960	2960	2960	2960	0
118	20250331	185300	379178827	2960	2960	2960	2960	0
119	20250331	185200	379178827	2960	2960	2960	2960	0
120	20250331	185100	379178827	2960	2960	2960	2960	0
121	20250331	185000	379178827	2960	2960	2960	2960	0
122	20250331	184900	379178827	2960	2960	2960	2960	2094
123	20250331	184800	379178827	2960	2960	2960	2960	0
124	20250331	184700	379178827	2960	2960	2960	2960	0
125	20250331	184600	379178827	2960	2960	2960	2960	0
126	20250331	184500	379178827	2960	2960	2960	2960	0
127	20250331	184400	379178827	2960	2960	2960	2960	0
128	20250331	184300	379178827	2960	2960	2960	2960	0
129	20250331	184200	379178827	2960	2960	2960	2960	0
130	20250331	184100	379178827	2960	2960	2960	2960	0
131	20250331	184000	379178827	2960	2960	2960	2960	0
132	20250331	183900	379178827	2960	2960	2960	2960	0
133	20250331	183800	379178827	2960	2960	2960	2960	0
134	20250331	183700	379178827	2960	2960	2960	2960	0
135	20250331	183600	379178827	2960	2960	2960	2960	0
136	20250331	183500	379178827	2960	2960	2960	2960	0
137	20250331	183400	379178827	2960	2960	2960	2960	0
138	20250331	183300	379178827	2960	2960	2960	2960	0
139	20250331	183200	379178827	2960	2960	2960	2960	0
140	20250331	183100	379178827	2960	2960	2960	2960	0
141	20250331	183000	379178827	2960	2960	2960	2960	0
142	20250331	182900	379178827	2960	2960	2960	2960	0
143	20250331	182800	379178827	2960	2960	2960	2960	0
144	20250331	182700	379178827	2960	2960	2960	2960	0
145	20250331	182600	379178827	2960	2960	2960	2960	0
146	20250331	182500	379178827	2960	2960	2960	2960	0
147	20250331	182400	379178827	2960	2960	2960	2960	0
148	20250331	182300	379178827	2960	2960	2960	2960	0
149	20250331	182200	379178827	2960	2960	2960	2960	0
150	20250331	182100	379178827	2960	2960	2960	2960	0
151	20250331	182000	379178827	2960	2960	2960	2960	0
152	20250331	181900	379178827	2960	2960	2960	2960	2094
153	20250331	181800	379178827	2960	2960	2960	2960	0
154	20250331	181700	379178827	2960	2960	2960	2960	0
155	20250331	181600	379178827	2960	2960	2960	2960	0
156	20250331	181500	379178827	2960	2960	2960	2960	0
157	20250331	181400	379178827	2960	2960	2960	2960	0
158	20250331	181300	379178827	2960	2960	2960	2960	0
159	20250331	181200	379178827	2960	2960	2960	2960	0
160	20250331	181100	379178827	2960	2960	2960	2960	0
161	20250331	181000	379178827	2960	2960	2960	2960	0
162	20250331	180900	379178827	2960	2960	2960	2960	0
163	20250331	180800	379178827	2960	2960	2960	2960	0
164	20250331	180700	379178827	2960	2960	2960	2960	0
165	20250331	180600	379178827	2960	2960	2960	2960	0
166	20250331	180500	379178827	2960	2960	2960	2960	0
167	20250331	180400	379178827	2960	2960	2960	2960	0
168	20250331	180300	379178827	2960	2960	2960	2960	0
169	20250331	180200	379178827	2960	2960	2960	2960	0
170	20250331	180100	379178827	2960	2960	2960	2960	0
171	20250331	180000	379178827	2960	2960	2960	2960	0
172	20250331	175900	379178827	2960	2960	2960	2960	0
173	20250331	175800	379178827	2960	2960	2960	2960	0
174	20250331	175700	379178827	2960	2960	2960	2960	0
175	20250331	175600	379178827	2960	2960	2960	2960	0
176	20250331	175500	379178827	2960	2960	2960	2960	0
177	20250331	175400	379178827	2960	2960	2960	2960	0
178	20250331	175300	379178827	2960	2960	2960	2960	0
179	20250331	175200	379178827	2960	2960	2960	2960	0
180	20250331	175100	379178827	2960	2960	2960	2960	0
181	20250331	175000	379178827	2960	2960	2960	2960	0
182	20250331	174900	379178827	2960	2960	2960	2960	2094
183	20250331	174800	379178827	2960	2960	2960	2960	0
184	20250331	174700	379178827	2960	2960	2960	2960	0
185	20250331	174600	379178827	2960	2960	2960	2960	0
186	20250331	174500	379178827	2960	2960	2960	2960	0
187	20250331	174400	379178827	2960	2960	2960	2960	0
188	20250331	174300	379178827	2960	2960	2960	2960	0
189	20250331	174200	379178827	2960	2960	2960	2960	0
190	20250331	174100	379178827	2960	2960	2960	2960	0
191	20250331	174000	379178827	2960	2960	2960	2960	0
192	20250331	173900	379178827	2960	2960	2960	2960	0
193	20250331	173800	379178827	2960	2960	2960	2960	0
194	20250331	173700	379178827	2960	2960	2960	2960	0
195	20250331	173600	379178827	2960	2960	2960	2960	0
196	20250331	173500	379178827	2960	2960	2960	2960	0
197	20250331	173400	379178827	2960	2960	2960	2960	0
198	20250331	173300	379178827	2960	2960	2960	2960	0
199	20250331	173200	379178827	2960	2960	2960	2960	0
200	20250331	173100	379178827	2960	2960	2960	2960	0
201	20250331	173000	379178827	2960	2960	2960	2960	0
202	20250331	172900	379178827	2960	2960	2960	2960	0
203	20250331	172800	379178827	2960	2960	2960	2960	0
204	20250331	172700	379178827	2960	2960	2960	2960	0
205	20250331	172600	379178827	2960	2960	2960	2960	0
206	20250331	172500	379178827	2960	2960	2960	2960	0
207	20250331	172400	379178827	2960	2960	2960	2960	0
208	20250331	172300	379178827	2960	2960	2960	2960	0
209	20250331	172200	379178827	2960	2960	2960	2960	0
210	20250331	172100	379178827	2960	2960	2960	2960	0
211	20250331	172000	379178827	2960	2960	2960	2960	0
212	20250331	171900	379178827	2960	2960	2960	2960	2094
213	20250331	171800	379178827	2960	2960	2960	2960	0
214	20250331	171700	379178827	2960	2960	2960	2960	0
215	20250331	171600	379178827	2960	2960	2960	2960	0
216	20250331	171500	379178827	2960	2960	2960	2960	0
217	20250331	171400	379178827	2960	2960	2960	2960	0
218	20250331	171300	379178827	2960	2960	2960	2960	0
219	20250331	171200	379178827	2960	2960	2960	2960	0
220	20250331	171100	379178827	2960	2960	2960	2960	0
221	20250331	171000	379178827	2960	2960	2960	2960	0
222	20250331	170900	379178827	2960	2960	2960	2960	0
223	20250331	170800	379178827	2960	2960	2960	2960	0
224	20250331	170700	379178827	2960	2960	2960	2960	0
225	20250331	170600	379178827	2960	2960	2960	2960	0
226	20250331	170500	379178827	2960	2960	2960	2960	0
227	20250331	170400	379178827	2960	2960	2960	2960	0
228	20250331	170300	379178827	2960	2960	2960	2960	0
229	20250331	170200	379178827	2960	2960	2960	2960	0
230	20250331	170100	379178827	2960	2960	2960	2960	0
231	20250331	170000	379178827	2960	2960	2960	2960	0
232	20250331	165900	379178827	2960	2960	2960	2960	0
233	20250331	165800	379178827	2960	2960	2960	2960	0
234	20250331	165700	379178827	2960	2960	2960	2960	0
235	20250331	165600	379178827	2960	2960	2960	2960	0
236	20250331	165500	379178827	2960	2960	2960	2960	0
237	20250331	165400	379178827	2960	2960	2960	2960	0
238	20250331	165300	379178827	2960	2960	2960	2960	0
239	20250331	165200	379178827	2960	2960	2960	2960	0
240	20250331	165100	379178827	2960	2960	2960	2960	0
241	20250331	165000	379178827	2960	2960	2960	2960	0
242	20250331	164900	379178827	2960	2960	2960	2960	2094
243	20250331	164800	379178827	2960	2960	2960	2960	0
244	20250331	164700	379178827	2960	2960	2960	2960	0
245	20250331	164600	379178827	2960	2960	2960	2960	0
246	20250331	164500	379178827	2960	2960	2960	2960	0
247	20250331	164400	379178827	2960	2960	2960	2960	0
248	20250331	164300	379178827	2960	2960	2960	2960	0
249	20250331	164200	379178827	2960	2960	2960	2960	0
250	20250331	164100	379178827	2960	2960	2960	2960	0
251	20250331	164000	379178827	2960	2960	2960	2960	0
252	20250331	163900	379178827	2960	2960	2960	2960	0
253	20250331	163800	379178827	2960	2960	2960	2960	0
254	20250331	163700	379178827	2960	2960	2960	2960	0
255	20250331	163600	379178827	2960	2960	2960	2960	0
256	20250331	163500	379178827	2960	2960	2960	2960	0
257	20250331	163400	379178827	2960	2960	2960	2960	0
258	20250331	163300	379178827	2960	2960	2960	2960	0
259	20250331	163200	379178827	2960	2960	2960	2960	0
260	20250331	163100	379178827	2960	2960	2960	2960	0
261	20250331	163000	379178827	2960	2960	2960	2960	0
262	20250331	162900	379178827	2960	2960	2960	2960	0
263	20250331	162800	379178827	2960	2960	2960	2960	0
264	20250331	162700	379178827	2960	2960	2960	2960	0
265	20250331	162600	379178827	2960	2960	2960	2960	0
266	20250331	162500	379178827	2960	2960	2960	2960	0
267	20250331	162400	379178827	2960	2960	2960	2960	0
268	20250331	162300	379178827	2960	2960	2960	2960	0
269	20250331	162200	379178827	2960	2960	2960	2960	0
270	20250331	162100	379178827	2960	2960	2960	2960	0
271	20250331	162000	379178827	2960	2960	2960	2960	0
272	20250331	161900	379178827	2960	2960	2960	2960	2094
273	20250331	161800	379178827	2960	2960	2960	2960	0
274	20250331	161700	379178827	2960	2960	2960	2960	0
275	20250331	161600	379178827	2960	2960	2960	2960	0
276	20250331	161500	379178827	2960	2960	2960	2960	0
277	20250331	161400	379178827	2960	2960	2960	2960	0
278	20250331	161300	379178827	2960	2960	2960	2960	0
279	20250331	161200	379178827	2960	2960	2960	2960	0
280	20250331	161100	379178827	2960	2960	2960	2960	0
281	20250331	161000	379178827	2960	2960	2960	2960	0
282	20250331	160900	379178827	2960	2960	2960	2960	0
283	20250331	160800	379178827	2960	2960	2960	2960	0
284	20250331	160700	379178827	2960	2960	2960	2960	0
285	20250331	160600	379178827	2960	2960	2960	2960	0
286	20250331	160500	379178827	2960	2960	2960	2960	0
287	20250331	160400	379178827	2960	2960	2960	2960	0
288	20250331	160300	379178827	2960	2960	2960	2960	0
289	20250331	160200	379178827	2960	2960	2960	2960	0
290	20250331	160100	379178827	2960	2960	2960	2960	0
291	20250331	160000	379178827	2960	2960	2960	2960	0
292	20250331	155900	379178827	2960	2960	2960	2960	0
293	20250331	155800	379178827	2960	2960	2960	2960	0
294	20250331	155700	379178827	2960	2960	2960	2960	0
295	20250331	155600	379178827	2960	2960	2960	2960	0
296	20250331	155500	379178827	2960	2960	2960	2960	0
297	20250331	155400	379178827	2960	2960	2960	2960	0
298	20250331	155300	379178827	2960	2960	2960	2960	0
299	20250331	155200	379178827	2960	2960	2960	2960	0
300	20250331	155100	379178827	2960	2960	2960	2960	0
301	20250331	155000	379178827	2960	2960	2960	2960	0
302	20250331	154900	379178827	2960	2960	2960	2960	2094
303	20250331	154800	379178827	2960	2960	2960	2960	0
304	20250331	154700	379178827	2960	2960	2960	2960	0
305	20250331	154600	379178827	2960	2960	2960	2960	0
306	20250331	154500	379178827	2960	2960	2960	2960	0
307	20250331	154400	379178827	2960	2960	2960	2960	0
308	20250331	154300	379178827	2960	2960	2960	2960	0
309	20250331	154200	379178827	2960	2960	2960	2960	0
310	20250331	154100	379178827	2960	2960	2960	2960	0
311	20250331	154000	379178827	2960	2960	2960	2960	0
312	20250331	153900	379178827	2960	2960	2960	2960	0
313	20250331	153800	379178827	2960	2960	2960	2960	0
314	20250331	153700	379178827	2960	2960	2960	2960	0
315	20250331	153600	379178827	2960	2960	2960	2960	0
316	20250331	153500	379178827	2960	2960	2960	2960	0
317	20250331	153400	379178827	2960	2960	2960	2960	0
318	20250331	153300	379178827	2960	2960	2960	2960	0
319	20250331	153200	379178827	2960	2960	2960	2960	0
320	20250331	153100	379178827	2960	2960	2960	2960	0
321	20250331	153000	379178827	2960	2960	2960	2960	2094
322	20250331	152900	372980587	2985	2985	2985	2985	0
323	20250331	152800	372980587	2985	2985	2985	2985	0
324	20250331	152700	372980587	2985	2985	2985	2985	0
325	20250331	152600	372980587	2985	2985	2985	2985	0
326	20250331	152500	372980587	2985	2985	2985	2985	0
327	20250331	152400	372980587	2985	2985	2985	2985	0
328	20250331	152300	372980587	2985	2985	2985	2985	0
329	20250331	152200	372980587	2985	2985	2985	2985	0
330	20250331	152100	372980587	2985	2985	2985	2985	0
331	20250331	152000	372980587	2985	2985	2985	2985	0
332	20250331	151900	372980587	2985	3000	3000	2985	37
333	20250331	151800	372869962	2985	3015	3015	2980	77
334	20250331	151700	372639597	2985	2990	3020	2985	5060
335	20250331	151600	357425987	2980	2990	2990	2980	14
336	20250331	151500	357384217	2990	2985	2990	2985	1162
337	20250331	151400	353911057	2985	2985	2985	2985	0
338	20250331	151300	353911057	2985	2985	2985	2985	8
339	20250331	151200	353887177	2985	2985	2985	2985	52
340	20250331	151100	353731957	2985	2985	2985	2985	0
341	20250331	151000	353731957	2985	2980	2985	2980	1051
342	20250331	150900	350599972	2980	2980	2980	2980	670
343	20250331	150800	348603372	2980	2980	2980	2980	0
344	20250331	150700	348603372	2980	2980	2980	2980	13
345	20250331	150600	348564632	2980	2980	2980	2980	0
346	20250331	150500	348564632	2980	2980	2980	2980	0
347	20250331	150400	348564632	2980	2980	2980	2980	1122
348	20250331	150300	345221072	2985	2980	2985	2980	1009
349	20250331	150200	342211892	2985	2985	2985	2985	0
350	20250331	150100	342211892	2985	2960	2985	2950	1198
351	20250331	150000	338646537	2960	2960	2960	2960	1
352	20250331	145900	338643577	2950	2960	2960	2950	501
353	20250331	145800	337165617	2950	2955	2955	2950	60
354	20250331	145700	336988462	2950	2950	2950	2950	105
355	20250331	145600	336678712	2960	2960	2960	2960	500
356	20250331	145500	335198712	2950	2950	2950	2950	500
357	20250331	145400	333723712	2960	2960	2960	2960	0
358	20250331	145300	333723712	2960	2960	2960	2960	170
359	20250331	145200	333220512	2960	2965	2965	2960	101
360	20250331	145100	332921547	2960	2955	2960	2955	222
361	20250331	145000	332265027	2955	2955	2955	2955	0
362	20250331	144900	332265027	2955	2955	2955	2955	184
363	20250331	144800	331721307	2955	2955	2955	2955	183
364	20250331	144700	331180542	2960	2955	2960	2955	191
365	20250331	144600	330616102	2955	2955	2955	2955	0
366	20250331	144500	330616102	2955	2955	2955	2955	183
367	20250331	144400	330075337	2960	2955	2960	2955	214
368	20250331	144300	329442917	2955	2955	2955	2955	183
369	20250331	144200	328902152	2960	2960	2960	2960	1
370	20250331	144100	328899192	2955	2955	2955	2955	184
371	20250331	144000	328355472	2960	2955	2960	2955	184
372	20250331	143900	327811747	2955	2955	2955	2955	200
373	20250331	143800	327220747	2955	2955	2955	2955	0
374	20250331	143700	327220747	2955	2955	2955	2955	183
375	20250331	143600	326679982	2955	2955	2955	2955	184
376	20250331	143500	326136262	2960	2955	2960	2955	365
377	20250331	143400	325056687	2955	2955	2955	2955	887
378	20250331	143300	322435602	2950	2950	2950	2950	184
379	20250331	143200	321892802	2950	2950	2950	2950	183
380	20250331	143100	321352952	2950	2950	2950	2950	357
381	20250331	143000	320299802	2950	2950	2950	2950	184
382	20250331	142900	319757002	2950	2950	2955	2950	441
383	20250331	142800	318455867	2950	2950	2950	2950	280
384	20250331	142700	317629867	2950	2950	2950	2950	0
385	20250331	142600	317629867	2950	2950	2950	2950	466
386	20250331	142500	316255167	2950	2950	2950	2950	184
387	20250331	142400	315712367	2950	2950	2950	2950	96
388	20250331	142300	315429167	2950	2955	2955	2950	271
389	20250331	142200	314629277	2955	2950	2955	2950	433
390	20250331	142100	313350682	2950	2950	2950	2950	279
391	20250331	142000	312527632	2950	2950	2950	2950	128
392	20250331	141900	312150032	2950	2950	2950	2950	281
393	20250331	141800	311321082	2950	2950	2950	2950	183
394	20250331	141700	310781232	2950	2950	2950	2950	413
395	20250331	141600	309562882	2955	2955	2955	2955	0
396	20250331	141500	309562882	2955	2955	2955	2955	577
397	20250331	141400	307857847	2955	2955	2955	2955	288
398	20250331	141300	307006807	2955	2955	2955	2955	183
399	20250331	141200	306466042	2955	2955	2955	2955	268
400	20250331	141100	305674102	2955	2955	2955	2955	184
401	20250331	141000	305130382	2955	2955	2955	2955	279
402	20250331	140900	304305937	2960	2960	2960	2955	315
403	20250331	140800	303374217	2955	2955	2955	2955	280
404	20250331	140700	302546817	2955	2955	2955	2955	183
405	20250331	140600	302006052	2955	2955	2955	2955	425
406	20250331	140500	300750177	2955	2955	2955	2955	96
407	20250331	140400	300466497	2955	2955	2955	2955	348
408	20250331	140300	299438157	2955	2955	2955	2955	280
409	20250331	140200	298610757	2955	2955	2955	2955	183
410	20250331	140100	298069992	2955	2955	2955	2955	288
411	20250331	140000	297218952	2955	2955	2955	2955	184
412	20250331	135900	296675232	2955	2955	2955	2955	279
413	20250331	135800	295850787	2955	2955	2955	2955	472
414	20250331	135700	294456027	2960	2960	2960	2960	0
415	20250331	135600	294456027	2960	2955	2960	2955	306
416	20250331	135500	293551667	2960	2960	2960	2955	319
417	20250331	135400	292609012	2955	2955	2955	2955	96
418	20250331	135300	292325332	2955	2960	2960	2955	184
419	20250331	135200	291781607	2955	2955	2955	2955	219
420	20250331	135100	291134462	2955	2955	2955	2955	0
421	20250331	135000	291134462	2955	2955	2955	2955	96
422	20250331	134900	290850782	2965	2960	2965	2960	489
423	20250331	134800	289403092	2960	2960	2960	2960	183
424	20250331	134700	288861412	2960	2960	2960	2960	407
425	20250331	134600	287656692	2960	2960	2960	2960	200
426	20250331	134500	287064692	2960	2965	2965	2960	598
427	20250331	134400	285294607	2965	2960	2965	2960	508
428	20250331	134300	283790057	2960	2960	2960	2960	97
429	20250331	134200	283502937	2960	2960	2960	2960	279
430	20250331	134100	282677097	2960	2960	2960	2960	0
431	20250331	134000	282677097	2960	2960	2960	2960	279
432	20250331	133900	281851257	2960	2960	2960	2960	163
433	20250331	133800	281368777	2960	2960	2960	2960	280
434	20250331	133700	280539977	2960	2960	2960	2960	252
435	20250331	133600	279794057	2960	2960	2960	2960	443
436	20250331	133500	278482777	2965	2960	2965	2960	329
437	20250331	133400	277507772	2960	2960	2960	2960	183
438	20250331	133300	276966092	2960	2960	2960	2960	380
439	20250331	133200	275841292	2965	2965	2970	2965	1198
440	20250331	133100	272289177	2965	2965	2965	2965	96
441	20250331	133000	272004537	2965	2965	2970	2965	650
442	20250331	132900	270076642	2965	2965	2970	2965	314
443	20250331	132800	269145457	2965	2965	2965	2965	106
444	20250331	132700	268831167	2965	2965	2965	2965	280
445	20250331	132600	268000967	2965	2965	2965	2965	279
446	20250331	132500	267173732	2965	2965	2965	2965	284
447	20250331	132400	266331672	2965	2965	2965	2965	96
448	20250331	132300	266047032	2965	2965	2965	2965	183
449	20250331	132200	265504437	2965	2965	2965	2965	445
450	20250331	132100	264185012	2965	2965	2965	2965	183
451	20250331	132000	263642417	2970	2970	2970	2965	102
452	20250331	131900	263339962	2970	2965	2970	2965	469
453	20250331	131800	261949372	2965	2965	2965	2965	0
454	20250331	131700	261949372	2965	2965	2970	2965	745
455	20250331	131600	259738787	2970	2970	2970	2970	2
456	20250331	131500	259732847	2970	2965	2970	2965	317
457	20250331	131400	258792752	2965	2965	2965	2965	380
458	20250331	131300	257666052	2965	2965	2965	2965	96
459	20250331	131200	257381412	2965	2965	2965	2965	183
460	20250331	131100	256838817	2965	2965	2965	2965	381
461	20250331	131000	255709152	2970	2965	2970	2965	299
462	20250331	130900	254821607	2970	2970	2970	2970	0
463	20250331	130800	254821607	2970	2970	2970	2970	665
464	20250331	130700	252846557	2970	2970	2970	2970	350
465	20250331	130600	251807057	2970	2970	2970	2970	96
466	20250331	130500	251521937	2975	2970	2975	2970	492
467	20250331	130400	250058842	2970	2970	2970	2970	101
468	20250331	130300	249758872	2975	2965	2975	2965	130
469	20250331	130200	249373082	2970	2970	2970	2970	183
470	20250331	130100	248829572	2972	2972	2972	2972	96
471	20250331	130000	248544260	2970	2970	2970	2970	160
472	20250331	125900	248069060	2970	2970	2970	2970	96
473	20250331	125800	247783940	2970	2970	2970	2970	0
474	20250331	125700	247783940	2970	2970	2970	2965	222
475	20250331	125600	247125085	2965	2965	2965	2965	440
476	20250331	125500	245820485	2965	2965	2965	2965	96
477	20250331	125400	245535845	2965	2975	2975	2965	114
478	20250331	125300	245197655	2975	2975	2975	2975	0
479	20250331	125200	245197655	2975	2975	2975	2975	201
480	20250331	125100	244599680	2980	2980	2980	2980	0
481	20250331	125000	244599680	2980	2965	2980	2965	97
482	20250331	124900	244312060	2970	2970	2970	2970	0
483	20250331	124800	244312060	2970	2970	2970	2970	96
484	20250331	124700	244026940	2980	2965	2985	2965	283
485	20250331	124600	243185050	2975	2975	2975	2975	728
486	20250331	124500	241019250	2975	2975	2975	2975	96
487	20250331	124400	240733650	2980	2980	2980	2980	42
488	20250331	124300	240608490	2975	2965	2975	2965	324
489	20250331	124200	239645550	2980	2980	2980	2980	1
490	20250331	124100	239642570	2965	2965	2975	2965	2602
491	20250331	124000	231917500	2965	2965	2965	2965	97
492	20250331	123900	231629895	2970	2970	2970	2970	16
493	20250331	123800	231582375	2965	2965	2965	2965	96
494	20250331	123700	231297735	2965	2965	2965	2965	0
495	20250331	123600	231297735	2965	2965	2965	2965	96
496	20250331	123500	231013095	2970	2970	2970	2970	330
497	20250331	123400	230032995	2970	2970	2970	2970	107
498	20250331	123300	229715205	2970	2970	2970	2970	15
499	20250331	123200	229670655	2965	2965	2970	2965	552
500	20250331	123100	228032455	2965	2965	2965	2965	96
501	20250331	123000	227747815	2965	2965	2965	2965	1000
502	20250331	122900	224782815	2970	2965	2970	2965	392
503	20250331	122800	223619135	2965	2965	2965	2965	9
504	20250331	122700	223592450	2960	2960	2960	2960	96
505	20250331	122600	223308290	2955	2955	2955	2955	228
506	20250331	122500	222634550	2960	2960	2960	2960	96
507	20250331	122400	222350390	2970	2970	2975	2970	178
508	20250331	122300	221821495	2970	2960	2975	2960	1256
509	20250331	122200	218089470	2960	2955	2960	2955	99
510	20250331	122100	217796910	2955	2955	2955	2955	141
511	20250331	122000	217380255	2955	2955	2955	2955	97
512	20250331	121900	217093620	2955	2955	2955	2955	0
513	20250331	121800	217093620	2955	2955	2955	2955	294
514	20250331	121700	216224850	2955	2955	2955	2955	0
515	20250331	121600	216224850	2955	2955	2955	2955	262
516	20250331	121500	215450640	2955	2955	2955	2955	96
517	20250331	121400	215166960	2955	2955	2955	2955	0
518	20250331	121300	215166960	2955	2955	2955	2955	219
519	20250331	121200	214519815	2960	2960	2960	2960	0
520	20250331	121100	214519815	2960	2955	2960	2955	252
521	20250331	121000	213774655	2955	2955	2955	2955	17
522	20250331	120900	213724420	2950	2955	2955	2950	116
523	20250331	120800	213382120	2955	2955	2955	2955	96
524	20250331	120700	213098440	2960	2960	2960	2960	0
525	20250331	120600	213098440	2960	2955	2965	2955	392
526	20250331	120500	211938720	2955	2955	2955	2955	0
527	20250331	120400	211938720	2955	2955	2955	2955	98
528	20250331	120300	211649130	2955	2955	2955	2955	0
529	20250331	120200	211649130	2955	2965	2965	2955	341
530	20250331	120100	210639025	2970	2955	2970	2955	218
531	20250331	120000	209993480	2960	2960	2960	2960	1
532	20250331	115900	209990520	2960	2960	2960	2960	302
533	20250331	115800	209096600	2965	2965	2965	2965	0
534	20250331	115700	209096600	2965	2960	2965	2960	97
535	20250331	115600	208809475	2960	2965	2965	2960	181
536	20250331	115500	208273710	2960	2960	2960	2960	96
537	20250331	115400	207989550	2965	2965	2965	2965	5
538	20250331	115300	207974725	2960	2970	2970	2960	97
539	20250331	115200	207687595	2965	2960	2965	2960	1284
540	20250331	115100	203881655	2955	2955	2955	2955	212
541	20250331	115000	203255195	2955	2955	2955	2950	98
542	20250331	114900	202966085	2950	2950	2950	2950	0
543	20250331	114800	202966085	2950	2950	2950	2950	250
544	20250331	114700	202228585	2955	2955	2955	2955	0
545	20250331	114600	202228585	2955	2955	2955	2955	49
546	20250331	114500	202083790	2955	2955	2960	2955	282
547	20250331	114400	201250475	2960	2960	2960	2960	0
548	20250331	114300	201250475	2960	2955	2960	2955	248
549	20250331	114200	200517630	2960	2960	2960	2945	2369
550	20250331	114100	193536380	2955	2950	2955	2950	102
551	20250331	114000	193235450	2950	2950	2950	2950	140
552	20250331	113900	192822450	2950	2955	2955	2950	101
553	20250331	113800	192524475	2950	2950	2950	2950	0
554	20250331	113700	192524475	2950	2950	2950	2950	283
555	20250331	113600	191689625	2955	2955	2955	2950	198
556	20250331	113500	191105015	2955	2955	2955	2955	24
557	20250331	113400	191034095	2950	2950	2950	2950	256
558	20250331	113300	190278895	2950	2950	2950	2950	0
559	20250331	113200	190278895	2950	2950	2955	2950	111
560	20250331	113100	189951420	2950	2955	2955	2950	169
561	20250331	113000	189452865	2950	2950	2950	2950	96
562	20250331	112900	189169665	2950	2950	2950	2950	96
563	20250331	112800	188886465	2960	2960	2960	2960	1
564	20250331	112700	188883505	2950	2950	2950	2950	96
565	20250331	112600	188600305	2955	2955	2955	2955	197
566	20250331	112500	188018170	2960	2950	2960	2950	98
567	20250331	112400	187729060	2960	2955	2960	2955	2039
568	20250331	112300	181703810	2955	2955	2955	2955	1272
569	20250331	112200	177945050	2960	2955	2960	2955	97
570	20250331	112100	177658410	2960	2955	2960	2955	95
571	20250331	112000	177377680	2955	2955	2955	2950	2516
572	20250331	111900	169955460	2950	2950	2950	2950	0
573	20250331	111800	169955460	2950	2945	2950	2945	435
574	20250331	111700	168673515	2950	2950	2950	2950	0
575	20250331	111600	168673515	2950	2950	2950	2950	100
576	20250331	111500	168378515	2945	2945	2945	2945	287
577	20250331	111400	167533300	2945	2945	2945	2945	97
578	20250331	111300	167247635	2945	2945	2945	2945	96
579	20250331	111200	166964915	2945	2950	2950	2945	208
580	20250331	111100	166351855	2950	2950	2950	2950	19
581	20250331	111000	166295805	2955	2950	2955	2950	1002
582	20250331	110900	163339900	2945	2950	2950	2945	268
583	20250331	110800	162550635	2950	2950	2950	2950	50
584	20250331	110700	162403135	2950	2950	2950	2945	396
585	20250331	110600	161235407	2945	2945	2945	2945	198
586	20250331	110500	160652297	2945	2945	2945	2945	500
587	20250331	110400	159179797	2950	2950	2950	2950	789
588	20250331	110300	156852247	2955	2950	2955	2950	2
589	20250331	110200	156846342	2950	2950	2950	2950	99
590	20250331	110100	156554292	2950	2950	2950	2950	163
591	20250331	110000	156073442	2950	2950	2950	2950	96
592	20250331	105900	155790242	2950	2950	2950	2950	0
593	20250331	105800	155790242	2950	2955	2955	2950	244
594	20250331	105700	155070197	2950	2950	2950	2950	96
595	20250331	105600	154786997	2950	2950	2950	2950	0
596	20250331	105500	154786997	2950	2950	2950	2950	244
597	20250331	105400	154067197	2955	2955	2955	2955	5
598	20250331	105300	154052422	2950	2950	2950	2950	292
599	20250331	105200	153191022	2950	2950	2955	2950	338
600	20250331	105100	152193917	2950	2950	2950	2950	97
601	20250331	105000	151907767	2955	2950	2955	2950	106
602	20250331	104900	151595017	2955	2955	2955	2955	445
603	20250331	104800	150280042	2955	2955	2955	2955	121
604	20250331	104700	149922487	2955	2950	2955	2950	335
605	20250331	104600	148934232	2955	2955	2955	2950	181
606	20250331	104500	148399857	2955	2955	2955	2955	647
607	20250331	104400	146487972	2955	2955	2955	2950	779
608	20250331	104300	144189747	2950	2950	2950	2950	0
609	20250331	104200	144189747	2950	2950	2950	2950	96
610	20250331	104100	143906547	2955	2955	2955	2955	96
611	20250331	104000	143622867	2965	2965	2965	2965	1
612	20250331	103900	143619902	2955	2955	2955	2955	97
613	20250331	103800	143333267	2965	2965	2965	2965	8
614	20250331	103700	143309547	2965	2950	2965	2950	527
615	20250331	103600	141748432	2955	2955	2955	2955	0
616	20250331	103500	141748432	2955	2955	2955	2955	96
617	20250331	103400	141464752	2970	2955	2970	2955	147
618	20250331	103300	141029602	2975	2975	2975	2975	2
619	20250331	103200	141023652	2975	2955	2975	2955	366
620	20250331	103100	139938427	2955	2960	2960	2955	807
621	20250331	103000	137552922	2960	2960	2960	2960	270
622	20250331	102900	136753722	2960	2960	2960	2960	2
623	20250331	102800	136747802	2955	2955	2955	2955	97
624	20250331	102700	136461167	2965	2955	2965	2955	102
625	20250331	102600	136159697	2955	2960	2960	2955	1443
626	20250331	102500	131892962	2960	2960	2960	2960	240
627	20250331	102400	131182562	2965	2965	2965	2965	0
628	20250331	102300	131182562	2965	2965	2965	2965	95
629	20250331	102200	130900887	2960	2960	2960	2960	149
630	20250331	102100	130459847	2965	2965	2965	2965	96
631	20250331	102000	130175207	2965	2965	2965	2965	0
632	20250331	101900	130175207	2965	2965	2975	2965	111
633	20250331	101800	129845982	2970	2970	2975	2970	440
634	20250331	101700	128539002	2975	2960	2975	2960	489
635	20250331	101600	127089087	2955	2955	2955	2955	97
636	20250331	101500	126802452	2965	2960	2965	2960	630
637	20250331	101400	124937617	2960	2960	2960	2960	98
638	20250331	101300	124647537	2965	2965	2970	2965	137
639	20250331	101200	124241327	2960	2965	2965	2960	311
640	20250331	101100	123319692	2965	2965	2970	2960	3628
641	20250331	101000	112562682	2965	2970	2970	2965	164
642	20250331	100900	112076417	2965	2965	2965	2965	96
643	20250331	100800	111791777	2965	2965	2965	2965	114
644	20250331	100700	111453767	2970	2970	2970	2965	223
645	20250331	100600	110791937	2965	2965	2965	2965	122
646	20250331	100500	110430207	2965	2965	2965	2965	97
647	20250331	100400	110142602	2970	2975	2975	2965	1163
648	20250331	100300	106692107	2965	2965	2965	2965	96
649	20250331	100200	106407467	2980	2965	2980	2965	98
650	20250331	100100	106116867	2965	2965	2965	2965	0
651	20250331	100000	106116867	2965	2965	2965	2965	96
652	20250331	095900	105832227	2985	2985	2985	2985	9
653	20250331	095800	105805362	2985	2965	2985	2965	97
654	20250331	095700	105517737	2985	2985	2985	2985	10
655	20250331	095600	105487887	2985	2985	2985	2985	626
656	20250331	095500	103619277	2985	2965	2985	2965	99
657	20250331	095400	103325682	2990	2980	2990	2980	11
658	20250331	095300	103292892	2980	2980	2980	2980	2
659	20250331	095200	103286932	2990	2990	2990	2990	45
660	20250331	095100	103152382	2990	2975	2990	2965	5311
661	20250331	095000	87288197	2975	2975	2975	2965	338
662	20250331	094900	86285307	2975	2975	2975	2975	112
663	20250331	094800	85952107	2975	2975	2975	2975	0
664	20250331	094700	85952107	2975	2975	2975	2975	0
665	20250331	094600	85952107	2975	2975	2975	2975	0
666	20250331	094500	85952107	2975	2975	2975	2970	115
667	20250331	094400	85610007	2970	2970	2970	2970	0
668	20250331	094300	85610007	2970	2970	2980	2970	1204
669	20250331	094200	82034117	2970	2980	2980	2970	142
670	20250331	094100	81611077	2975	2975	2975	2975	251
671	20250331	094000	80864352	2975	2975	2975	2975	10
672	20250331	093900	80834602	2975	2975	2975	2975	0
673	20250331	093800	80834602	2975	2975	2975	2975	5
674	20250331	093700	80819727	2985	2985	2985	2985	200
675	20250331	093600	80222727	2970	2980	2980	2970	742
676	20250331	093500	78018972	2970	2970	2970	2970	41
677	20250331	093400	77897202	2970	2970	2970	2970	0
678	20250331	093300	77897202	2970	2970	2970	2970	139
679	20250331	093200	77484372	2980	2980	2980	2980	23
680	20250331	093100	77415832	2980	2965	3030	2965	3232
681	20250331	093000	67751457	2962	2962	2962	2962	10
682	20250331	092900	67721837	2962	2962	2962	2962	0
683	20250331	092800	67721837	2962	2962	2962	2962	33
684	20250331	092700	67624091	2960	2960	2960	2960	100
685	20250331	092600	67328091	2960	2960	2960	2960	315
686	20250331	092500	66395691	2955	2955	2955	2955	0
687	20250331	092400	66395691	2955	2945	2955	2945	1827
688	20250331	092300	61014136	2945	2945	2945	2945	46
689	20250331	092200	60878666	2950	2950	2955	2945	879
690	20250331	092100	58287011	2955	2957	2957	2955	156
691	20250331	092000	57826027	2955	2955	2955	2955	500
692	20250331	091900	56348527	2955	2950	2955	2950	2292
693	20250331	091800	49586877	2955	2960	2960	2955	1107
694	20250331	091700	46315342	2965	2965	2965	2965	0
695	20250331	091600	46315342	2965	2960	2965	2960	2461
696	20250331	091500	39030767	2965	2970	2970	2965	179
697	20250331	091400	38499887	2975	2965	2975	2965	266
698	20250331	091300	37709737	2960	2975	2975	2960	775
699	20250331	091200	35410787	2975	2970	2975	2970	215
700	20250331	091100	34772187	2970	2970	2970	2970	50
701	20250331	091000	34623687	2970	2970	2970	2970	8
702	20250331	090900	34599927	2945	2945	2945	2945	0
703	20250331	090800	34599927	2945	2945	2945	2945	0
704	20250331	090700	34599927	2945	2945	2945	2945	0
705	20250331	090600	34599927	2945	2955	2955	2945	189
706	20250331	090500	34042102	2955	2950	2957	2940	3685
707	20250331	090400	23193215	2945	2955	2955	2945	1325
708	20250331	090300	19283380	2955	2945	2955	2945	44
709	20250331	090200	19153605	2945	2940	2945	2940	125
710	20250331	090100	18785870	2975	2990	2990	2930	3807
711	20250331	090000	7514035	2990	2990	2995	2990	2513