KissMeData/145170/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	202000	646069100	5570	5570	5570	5570	1434
3	20250331	201900	646069100	5570	5570	5570	5570	0
4	20250331	201800	646069100	5570	5570	5570	5570	0
5	20250331	201700	646069100	5570	5570	5570	5570	0
6	20250331	201600	646069100	5570	5570	5570	5570	0
7	20250331	201500	646069100	5570	5570	5570	5570	0
8	20250331	201400	646069100	5570	5570	5570	5570	0
9	20250331	201300	646069100	5570	5570	5570	5570	0
10	20250331	201200	646069100	5570	5570	5570	5570	0
11	20250331	201100	646069100	5570	5570	5570	5570	0
12	20250331	201000	646069100	5570	5570	5570	5570	0
13	20250331	200900	646069100	5570	5570	5570	5570	0
14	20250331	200800	646069100	5570	5570	5570	5570	0
15	20250331	200700	646069100	5570	5570	5570	5570	0
16	20250331	200600	646069100	5570	5570	5570	5570	0
17	20250331	200500	646069100	5570	5570	5570	5570	0
18	20250331	200400	646069100	5570	5570	5570	5570	0
19	20250331	200300	646069100	5570	5570	5570	5570	0
20	20250331	200200	646069100	5570	5570	5570	5570	0
21	20250331	200100	646069100	5570	5570	5570	5570	0
22	20250331	200000	646069100	5570	5570	5570	5570	0
23	20250331	195900	646069100	5570	5570	5570	5570	0
24	20250331	195800	646069100	5570	5570	5570	5570	0
25	20250331	195700	646069100	5570	5570	5570	5570	0
26	20250331	195600	646069100	5570	5570	5570	5570	0
27	20250331	195500	646069100	5570	5570	5570	5570	0
28	20250331	195400	646069100	5570	5570	5570	5570	0
29	20250331	195300	646069100	5570	5570	5570	5570	0
30	20250331	195200	646069100	5570	5570	5570	5570	0
31	20250331	195100	646069100	5570	5570	5570	5570	0
32	20250331	195000	646069100	5570	5570	5570	5570	1434
33	20250331	194900	646069100	5570	5570	5570	5570	0
34	20250331	194800	646069100	5570	5570	5570	5570	0
35	20250331	194700	646069100	5570	5570	5570	5570	0
36	20250331	194600	646069100	5570	5570	5570	5570	0
37	20250331	194500	646069100	5570	5570	5570	5570	0
38	20250331	194400	646069100	5570	5570	5570	5570	0
39	20250331	194300	646069100	5570	5570	5570	5570	0
40	20250331	194200	646069100	5570	5570	5570	5570	0
41	20250331	194100	646069100	5570	5570	5570	5570	0
42	20250331	194000	646069100	5570	5570	5570	5570	0
43	20250331	193900	646069100	5570	5570	5570	5570	0
44	20250331	193800	646069100	5570	5570	5570	5570	0
45	20250331	193700	646069100	5570	5570	5570	5570	0
46	20250331	193600	646069100	5570	5570	5570	5570	0
47	20250331	193500	646069100	5570	5570	5570	5570	0
48	20250331	193400	646069100	5570	5570	5570	5570	0
49	20250331	193300	646069100	5570	5570	5570	5570	0
50	20250331	193200	646069100	5570	5570	5570	5570	0
51	20250331	193100	646069100	5570	5570	5570	5570	0
52	20250331	193000	646069100	5570	5570	5570	5570	0
53	20250331	192900	646069100	5570	5570	5570	5570	0
54	20250331	192800	646069100	5570	5570	5570	5570	0
55	20250331	192700	646069100	5570	5570	5570	5570	0
56	20250331	192600	646069100	5570	5570	5570	5570	0
57	20250331	192500	646069100	5570	5570	5570	5570	0
58	20250331	192400	646069100	5570	5570	5570	5570	0
59	20250331	192300	646069100	5570	5570	5570	5570	0
60	20250331	192200	646069100	5570	5570	5570	5570	0
61	20250331	192100	646069100	5570	5570	5570	5570	0
62	20250331	192000	646069100	5570	5570	5570	5570	1434
63	20250331	191900	646069100	5570	5570	5570	5570	0
64	20250331	191800	646069100	5570	5570	5570	5570	0
65	20250331	191700	646069100	5570	5570	5570	5570	0
66	20250331	191600	646069100	5570	5570	5570	5570	0
67	20250331	191500	646069100	5570	5570	5570	5570	0
68	20250331	191400	646069100	5570	5570	5570	5570	0
69	20250331	191300	646069100	5570	5570	5570	5570	0
70	20250331	191200	646069100	5570	5570	5570	5570	0
71	20250331	191100	646069100	5570	5570	5570	5570	0
72	20250331	191000	646069100	5570	5570	5570	5570	0
73	20250331	190900	646069100	5570	5570	5570	5570	0
74	20250331	190800	646069100	5570	5570	5570	5570	0
75	20250331	190700	646069100	5570	5570	5570	5570	0
76	20250331	190600	646069100	5570	5570	5570	5570	0
77	20250331	190500	646069100	5570	5570	5570	5570	0
78	20250331	190400	646069100	5570	5570	5570	5570	0
79	20250331	190300	646069100	5570	5570	5570	5570	0
80	20250331	190200	646069100	5570	5570	5570	5570	0
81	20250331	190100	646069100	5570	5570	5570	5570	0
82	20250331	190000	646069100	5570	5570	5570	5570	0
83	20250331	185900	646069100	5570	5570	5570	5570	0
84	20250331	185800	646069100	5570	5570	5570	5570	0
85	20250331	185700	646069100	5570	5570	5570	5570	0
86	20250331	185600	646069100	5570	5570	5570	5570	0
87	20250331	185500	646069100	5570	5570	5570	5570	0
88	20250331	185400	646069100	5570	5570	5570	5570	0
89	20250331	185300	646069100	5570	5570	5570	5570	0
90	20250331	185200	646069100	5570	5570	5570	5570	0
91	20250331	185100	646069100	5570	5570	5570	5570	0
92	20250331	185000	646069100	5570	5570	5570	5570	1434
93	20250331	184900	646069100	5570	5570	5570	5570	0
94	20250331	184800	646069100	5570	5570	5570	5570	0
95	20250331	184700	646069100	5570	5570	5570	5570	0
96	20250331	184600	646069100	5570	5570	5570	5570	0
97	20250331	184500	646069100	5570	5570	5570	5570	0
98	20250331	184400	646069100	5570	5570	5570	5570	0
99	20250331	184300	646069100	5570	5570	5570	5570	0
100	20250331	184200	646069100	5570	5570	5570	5570	0
101	20250331	184100	646069100	5570	5570	5570	5570	0
102	20250331	184000	646069100	5570	5570	5570	5570	0
103	20250331	183900	646069100	5570	5570	5570	5570	0
104	20250331	183800	646069100	5570	5570	5570	5570	0
105	20250331	183700	646069100	5570	5570	5570	5570	0
106	20250331	183600	646069100	5570	5570	5570	5570	0
107	20250331	183500	646069100	5570	5570	5570	5570	0
108	20250331	183400	646069100	5570	5570	5570	5570	0
109	20250331	183300	646069100	5570	5570	5570	5570	0
110	20250331	183200	646069100	5570	5570	5570	5570	0
111	20250331	183100	646069100	5570	5570	5570	5570	0
112	20250331	183000	646069100	5570	5570	5570	5570	0
113	20250331	182900	646069100	5570	5570	5570	5570	0
114	20250331	182800	646069100	5570	5570	5570	5570	0
115	20250331	182700	646069100	5570	5570	5570	5570	0
116	20250331	182600	646069100	5570	5570	5570	5570	0
117	20250331	182500	646069100	5570	5570	5570	5570	0
118	20250331	182400	646069100	5570	5570	5570	5570	0
119	20250331	182300	646069100	5570	5570	5570	5570	0
120	20250331	182200	646069100	5570	5570	5570	5570	0
121	20250331	182100	646069100	5570	5570	5570	5570	0
122	20250331	182000	646069100	5570	5570	5570	5570	1434
123	20250331	181900	646069100	5570	5570	5570	5570	0
124	20250331	181800	646069100	5570	5570	5570	5570	0
125	20250331	181700	646069100	5570	5570	5570	5570	0
126	20250331	181600	646069100	5570	5570	5570	5570	0
127	20250331	181500	646069100	5570	5570	5570	5570	0
128	20250331	181400	646069100	5570	5570	5570	5570	0
129	20250331	181300	646069100	5570	5570	5570	5570	0
130	20250331	181200	646069100	5570	5570	5570	5570	0
131	20250331	181100	646069100	5570	5570	5570	5570	0
132	20250331	181000	646069100	5570	5570	5570	5570	0
133	20250331	180900	646069100	5570	5570	5570	5570	0
134	20250331	180800	646069100	5570	5570	5570	5570	0
135	20250331	180700	646069100	5570	5570	5570	5570	0
136	20250331	180600	646069100	5570	5570	5570	5570	0
137	20250331	180500	646069100	5570	5570	5570	5570	0
138	20250331	180400	646069100	5570	5570	5570	5570	0
139	20250331	180300	646069100	5570	5570	5570	5570	0
140	20250331	180200	646069100	5570	5570	5570	5570	0
141	20250331	180100	646069100	5570	5570	5570	5570	0
142	20250331	180000	646069100	5570	5570	5570	5570	0
143	20250331	175900	646069100	5570	5570	5570	5570	0
144	20250331	175800	646069100	5570	5570	5570	5570	0
145	20250331	175700	646069100	5570	5570	5570	5570	0
146	20250331	175600	646069100	5570	5570	5570	5570	0
147	20250331	175500	646069100	5570	5570	5570	5570	0
148	20250331	175400	646069100	5570	5570	5570	5570	0
149	20250331	175300	646069100	5570	5570	5570	5570	0
150	20250331	175200	646069100	5570	5570	5570	5570	0
151	20250331	175100	646069100	5570	5570	5570	5570	0
152	20250331	175000	646069100	5570	5570	5570	5570	1434
153	20250331	174900	646069100	5570	5570	5570	5570	0
154	20250331	174800	646069100	5570	5570	5570	5570	0
155	20250331	174700	646069100	5570	5570	5570	5570	0
156	20250331	174600	646069100	5570	5570	5570	5570	0
157	20250331	174500	646069100	5570	5570	5570	5570	0
158	20250331	174400	646069100	5570	5570	5570	5570	0
159	20250331	174300	646069100	5570	5570	5570	5570	0
160	20250331	174200	646069100	5570	5570	5570	5570	0
161	20250331	174100	646069100	5570	5570	5570	5570	0
162	20250331	174000	646069100	5570	5570	5570	5570	0
163	20250331	173900	646069100	5570	5570	5570	5570	0
164	20250331	173800	646069100	5570	5570	5570	5570	0
165	20250331	173700	646069100	5570	5570	5570	5570	0
166	20250331	173600	646069100	5570	5570	5570	5570	0
167	20250331	173500	646069100	5570	5570	5570	5570	0
168	20250331	173400	646069100	5570	5570	5570	5570	0
169	20250331	173300	646069100	5570	5570	5570	5570	0
170	20250331	173200	646069100	5570	5570	5570	5570	0
171	20250331	173100	646069100	5570	5570	5570	5570	0
172	20250331	173000	646069100	5570	5570	5570	5570	0
173	20250331	172900	646069100	5570	5570	5570	5570	0
174	20250331	172800	646069100	5570	5570	5570	5570	0
175	20250331	172700	646069100	5570	5570	5570	5570	0
176	20250331	172600	646069100	5570	5570	5570	5570	0
177	20250331	172500	646069100	5570	5570	5570	5570	0
178	20250331	172400	646069100	5570	5570	5570	5570	0
179	20250331	172300	646069100	5570	5570	5570	5570	0
180	20250331	172200	646069100	5570	5570	5570	5570	0
181	20250331	172100	646069100	5570	5570	5570	5570	0
182	20250331	172000	646069100	5570	5570	5570	5570	1434
183	20250331	171900	646069100	5570	5570	5570	5570	0
184	20250331	171800	646069100	5570	5570	5570	5570	0
185	20250331	171700	646069100	5570	5570	5570	5570	0
186	20250331	171600	646069100	5570	5570	5570	5570	0
187	20250331	171500	646069100	5570	5570	5570	5570	0
188	20250331	171400	646069100	5570	5570	5570	5570	0
189	20250331	171300	646069100	5570	5570	5570	5570	0
190	20250331	171200	646069100	5570	5570	5570	5570	0
191	20250331	171100	646069100	5570	5570	5570	5570	0
192	20250331	171000	646069100	5570	5570	5570	5570	0
193	20250331	170900	646069100	5570	5570	5570	5570	0
194	20250331	170800	646069100	5570	5570	5570	5570	0
195	20250331	170700	646069100	5570	5570	5570	5570	0
196	20250331	170600	646069100	5570	5570	5570	5570	0
197	20250331	170500	646069100	5570	5570	5570	5570	0
198	20250331	170400	646069100	5570	5570	5570	5570	0
199	20250331	170300	646069100	5570	5570	5570	5570	0
200	20250331	170200	646069100	5570	5570	5570	5570	0
201	20250331	170100	646069100	5570	5570	5570	5570	0
202	20250331	170000	646069100	5570	5570	5570	5570	0
203	20250331	165900	646069100	5570	5570	5570	5570	0
204	20250331	165800	646069100	5570	5570	5570	5570	0
205	20250331	165700	646069100	5570	5570	5570	5570	0
206	20250331	165600	646069100	5570	5570	5570	5570	0
207	20250331	165500	646069100	5570	5570	5570	5570	0
208	20250331	165400	646069100	5570	5570	5570	5570	0
209	20250331	165300	646069100	5570	5570	5570	5570	0
210	20250331	165200	646069100	5570	5570	5570	5570	0
211	20250331	165100	646069100	5570	5570	5570	5570	0
212	20250331	165000	646069100	5570	5570	5570	5570	1434
213	20250331	164900	646069100	5570	5570	5570	5570	0
214	20250331	164800	646069100	5570	5570	5570	5570	0
215	20250331	164700	646069100	5570	5570	5570	5570	0
216	20250331	164600	646069100	5570	5570	5570	5570	0
217	20250331	164500	646069100	5570	5570	5570	5570	0
218	20250331	164400	646069100	5570	5570	5570	5570	0
219	20250331	164300	646069100	5570	5570	5570	5570	0
220	20250331	164200	646069100	5570	5570	5570	5570	0
221	20250331	164100	646069100	5570	5570	5570	5570	0
222	20250331	164000	646069100	5570	5570	5570	5570	0
223	20250331	163900	646069100	5570	5570	5570	5570	0
224	20250331	163800	646069100	5570	5570	5570	5570	0
225	20250331	163700	646069100	5570	5570	5570	5570	0
226	20250331	163600	646069100	5570	5570	5570	5570	0
227	20250331	163500	646069100	5570	5570	5570	5570	0
228	20250331	163400	646069100	5570	5570	5570	5570	0
229	20250331	163300	646069100	5570	5570	5570	5570	0
230	20250331	163200	646069100	5570	5570	5570	5570	0
231	20250331	163100	646069100	5570	5570	5570	5570	0
232	20250331	163000	646069100	5570	5570	5570	5570	0
233	20250331	162900	646069100	5570	5570	5570	5570	0
234	20250331	162800	646069100	5570	5570	5570	5570	0
235	20250331	162700	646069100	5570	5570	5570	5570	0
236	20250331	162600	646069100	5570	5570	5570	5570	0
237	20250331	162500	646069100	5570	5570	5570	5570	0
238	20250331	162400	646069100	5570	5570	5570	5570	0
239	20250331	162300	646069100	5570	5570	5570	5570	0
240	20250331	162200	646069100	5570	5570	5570	5570	0
241	20250331	162100	646069100	5570	5570	5570	5570	0
242	20250331	162000	646069100	5570	5570	5570	5570	1434
243	20250331	161900	646069100	5570	5570	5570	5570	0
244	20250331	161800	646069100	5570	5570	5570	5570	0
245	20250331	161700	646069100	5570	5570	5570	5570	0
246	20250331	161600	646069100	5570	5570	5570	5570	0
247	20250331	161500	646069100	5570	5570	5570	5570	0
248	20250331	161400	646069100	5570	5570	5570	5570	0
249	20250331	161300	646069100	5570	5570	5570	5570	0
250	20250331	161200	646069100	5570	5570	5570	5570	0
251	20250331	161100	646069100	5570	5570	5570	5570	0
252	20250331	161000	646069100	5570	5570	5570	5570	0
253	20250331	160900	646069100	5570	5570	5570	5570	0
254	20250331	160800	646069100	5570	5570	5570	5570	0
255	20250331	160700	646069100	5570	5570	5570	5570	0
256	20250331	160600	646069100	5570	5570	5570	5570	0
257	20250331	160500	646069100	5570	5570	5570	5570	0
258	20250331	160400	646069100	5570	5570	5570	5570	0
259	20250331	160300	646069100	5570	5570	5570	5570	0
260	20250331	160200	646069100	5570	5570	5570	5570	0
261	20250331	160100	646069100	5570	5570	5570	5570	0
262	20250331	160000	646069100	5570	5570	5570	5570	0
263	20250331	155900	646069100	5570	5570	5570	5570	0
264	20250331	155800	646069100	5570	5570	5570	5570	0
265	20250331	155700	646069100	5570	5570	5570	5570	0
266	20250331	155600	646069100	5570	5570	5570	5570	0
267	20250331	155500	646069100	5570	5570	5570	5570	0
268	20250331	155400	646069100	5570	5570	5570	5570	0
269	20250331	155300	646069100	5570	5570	5570	5570	0
270	20250331	155200	646069100	5570	5570	5570	5570	0
271	20250331	155100	646069100	5570	5570	5570	5570	0
272	20250331	155000	646069100	5570	5570	5570	5570	1434
273	20250331	154900	646069100	5570	5570	5570	5570	0
274	20250331	154800	646069100	5570	5570	5570	5570	0
275	20250331	154700	646069100	5570	5570	5570	5570	0
276	20250331	154600	646069100	5570	5570	5570	5570	0
277	20250331	154500	646069100	5570	5570	5570	5570	0
278	20250331	154400	646069100	5570	5570	5570	5570	0
279	20250331	154300	646069100	5570	5570	5570	5570	0
280	20250331	154200	646069100	5570	5570	5570	5570	0
281	20250331	154100	646069100	5570	5570	5570	5570	0
282	20250331	154000	646069100	5570	5570	5570	5570	0
283	20250331	153900	646069100	5570	5570	5570	5570	0
284	20250331	153800	646069100	5570	5570	5570	5570	0
285	20250331	153700	646069100	5570	5570	5570	5570	0
286	20250331	153600	646069100	5570	5570	5570	5570	0
287	20250331	153500	646069100	5570	5570	5570	5570	0
288	20250331	153400	646069100	5570	5570	5570	5570	0
289	20250331	153300	646069100	5570	5570	5570	5570	0
290	20250331	153200	646069100	5570	5570	5570	5570	0
291	20250331	153100	646069100	5570	5570	5570	5570	0
292	20250331	153000	646069100	5570	5570	5570	5570	1434
293	20250331	152900	638081720	5560	5560	5560	5560	0
294	20250331	152800	638081720	5560	5560	5560	5560	0
295	20250331	152700	638081720	5560	5560	5560	5560	0
296	20250331	152600	638081720	5560	5560	5560	5560	0
297	20250331	152500	638081720	5560	5560	5560	5560	0
298	20250331	152400	638081720	5560	5560	5560	5560	0
299	20250331	152300	638081720	5560	5560	5560	5560	0
300	20250331	152200	638081720	5560	5560	5560	5560	0
301	20250331	152100	638081720	5560	5560	5560	5560	0
302	20250331	152000	638081720	5560	5560	5560	5560	0
303	20250331	151900	638081720	5560	5550	5560	5550	657
304	20250331	151800	634428820	5550	5550	5550	5540	685
305	20250331	151700	630629000	5550	5550	5550	5550	100
306	20250331	151600	630074000	5550	5550	5550	5550	0
307	20250331	151500	630074000	5550	5550	5550	5550	0
308	20250331	151400	630074000	5550	5550	5550	5550	140
309	20250331	151300	629297000	5550	5560	5560	5550	43
310	20250331	151200	629058020	5550	5540	5550	5540	125
311	20250331	151100	628364370	5540	5540	5540	5540	0
312	20250331	151000	628364370	5540	5550	5550	5540	510
313	20250331	150900	625537280	5550	5550	5550	5550	14
314	20250331	150800	625459580	5550	5550	5550	5550	106
315	20250331	150700	624871280	5550	5550	5550	5550	18
316	20250331	150600	624771380	5550	5550	5550	5540	728
317	20250331	150500	620733530	5550	5550	5550	5550	1173
318	20250331	150400	614223380	5550	5550	5550	5550	0
319	20250331	150300	614223380	5550	5550	5550	5550	620
320	20250331	150200	610782380	5550	5560	5560	5550	39
321	20250331	150100	610565840	5550	5550	5550	5550	0
322	20250331	150000	610565840	5550	5550	5550	5550	170
323	20250331	145900	609622340	5570	5550	5570	5550	317
324	20250331	145800	607862250	5550	5550	5550	5550	0
325	20250331	145700	607862250	5550	5560	5570	5550	390
326	20250331	145600	605693520	5550	5560	5560	5550	261
327	20250331	145500	604242560	5560	5560	5560	5560	5
328	20250331	145400	604214760	5560	5560	5560	5560	11
329	20250331	145300	604153600	5550	5570	5570	5550	120
330	20250331	145200	603485380	5550	5550	5550	5550	0
331	20250331	145100	603485380	5550	5560	5560	5550	387
332	20250331	145000	601336800	5570	5570	5570	5570	0
333	20250331	144900	601336800	5570	5570	5570	5570	0
334	20250331	144800	601336800	5570	5570	5570	5570	14
335	20250331	144700	601258820	5570	5570	5570	5570	33
336	20250331	144600	601075010	5570	5560	5570	5560	918
337	20250331	144500	595969560	5570	5570	5570	5570	125
338	20250331	144400	595273310	5570	5570	5570	5570	26
339	20250331	144300	595128490	5570	5570	5570	5570	59
340	20250331	144200	594799860	5570	5570	5570	5570	1
341	20250331	144100	594794290	5570	5560	5570	5560	104
342	20250331	144000	594215060	5570	5570	5570	5570	5
343	20250331	143900	594187210	5570	5570	5570	5560	465
344	20250331	143800	591599000	5580	5580	5580	5580	0
345	20250331	143700	591599000	5580	5580	5580	5580	0
346	20250331	143600	591599000	5580	5580	5580	5580	0
347	20250331	143500	591599000	5580	5580	5580	5580	115
348	20250331	143400	590957300	5570	5570	5570	5570	16
349	20250331	143300	590868180	5570	5570	5570	5570	0
350	20250331	143200	590868180	5570	5570	5570	5570	1
351	20250331	143100	590862610	5570	5570	5570	5570	237
352	20250331	143000	589542520	5570	5570	5570	5570	169
353	20250331	142900	588601190	5570	5570	5570	5570	105
354	20250331	142800	588016340	5570	5580	5580	5570	226
355	20250331	142700	586756260	5580	5580	5580	5580	0
356	20250331	142600	586756260	5580	5580	5580	5580	0
357	20250331	142500	586756260	5580	5580	5580	5580	2
358	20250331	142400	586745100	5580	5580	5580	5580	0
359	20250331	142300	586745100	5580	5580	5580	5580	30
360	20250331	142200	586577700	5580	5580	5580	5580	198
361	20250331	142100	585472860	5580	5580	5580	5580	128
362	20250331	142000	584758620	5580	5580	5580	5580	111
363	20250331	141900	584139240	5570	5570	5570	5570	0
364	20250331	141800	584139240	5570	5570	5570	5570	72
365	20250331	141700	583738200	5570	5570	5570	5570	323
366	20250331	141600	581939090	5580	5580	5580	5580	5
367	20250331	141500	581911190	5590	5590	5590	5590	0
368	20250331	141400	581911190	5590	5590	5590	5590	97
369	20250331	141300	581368960	5580	5580	5580	5580	152
370	20250331	141200	580520800	5580	5580	5580	5580	0
371	20250331	141100	580520800	5580	5570	5580	5570	113
372	20250331	141000	579891160	5570	5570	5570	5570	35
373	20250331	140900	579696210	5570	5570	5570	5570	2
374	20250331	140800	579685070	5580	5560	5580	5560	322
375	20250331	140700	577891960	5570	5570	5570	5570	0
376	20250331	140600	577891960	5570	5570	5570	5570	0
377	20250331	140500	577891960	5570	5570	5570	5570	15
378	20250331	140400	577808410	5570	5570	5570	5570	1
379	20250331	140300	577802840	5570	5570	5570	5570	111
380	20250331	140200	577184570	5570	5570	5570	5570	206
381	20250331	140100	576037150	5570	5570	5570	5570	0
382	20250331	140000	576037150	5570	5570	5570	5570	110
383	20250331	135900	575424450	5570	5570	5570	5570	24
384	20250331	135800	575290770	5560	5560	5560	5560	1
385	20250331	135700	575285210	5560	5560	5560	5560	45
386	20250331	135600	575035010	5560	5560	5560	5560	145
387	20250331	135500	574228810	5560	5560	5560	5560	6
388	20250331	135400	574195450	5560	5560	5560	5560	9
389	20250331	135300	574145410	5560	5560	5560	5560	10
390	20250331	135200	574089810	5560	5560	5560	5560	114
391	20250331	135100	573455970	5550	5550	5550	5550	20
392	20250331	135000	573344970	5560	5560	5560	5560	112
393	20250331	134900	572722250	5550	5550	5550	5550	0
394	20250331	134800	572722250	5550	5550	5550	5550	0
395	20250331	134700	572722250	5550	5550	5550	5550	7
396	20250331	134600	572683400	5550	5550	5550	5550	2
397	20250331	134500	572672300	5560	5560	5560	5560	0
398	20250331	134400	572672300	5560	5560	5560	5560	0
399	20250331	134300	572672300	5560	5560	5560	5560	29
400	20250331	134200	572511060	5560	5560	5560	5560	0
401	20250331	134100	572511060	5560	5560	5560	5560	678
402	20250331	134000	568741380	5550	5550	5550	5550	103
403	20250331	133900	568169730	5550	5550	5550	5550	1
404	20250331	133800	568164180	5550	5550	5550	5550	0
405	20250331	133700	568164180	5550	5550	5550	5550	0
406	20250331	133600	568164180	5550	5550	5550	5550	0
407	20250331	133500	568164180	5550	5550	5550	5550	3
408	20250331	133400	568147530	5550	5550	5550	5550	0
409	20250331	133300	568147530	5550	5550	5550	5550	0
410	20250331	133200	568147530	5550	5550	5550	5550	0
411	20250331	133100	568147530	5550	5550	5550	5550	0
412	20250331	133000	568147530	5550	5550	5550	5550	2
413	20250331	132900	568136430	5550	5550	5550	5550	0
414	20250331	132800	568136430	5550	5550	5550	5550	5
415	20250331	132700	568108680	5560	5560	5560	5560	1
416	20250331	132600	568103120	5550	5550	5550	5550	0
417	20250331	132500	568103120	5550	5550	5550	5550	297
418	20250331	132400	566454770	5540	5540	5540	5540	0
419	20250331	132300	566454770	5540	5540	5540	5540	29
420	20250331	132200	566294110	5540	5540	5540	5540	0
421	20250331	132100	566294110	5540	5540	5540	5530	1070
422	20250331	132000	560376850	5540	5540	5540	5540	27
423	20250331	131900	560227270	5540	5540	5540	5540	61
424	20250331	131800	559889330	5540	5540	5540	5540	0
425	20250331	131700	559889330	5540	5540	5540	5540	0
426	20250331	131600	559889330	5540	5540	5540	5540	0
427	20250331	131500	559889330	5540	5540	5540	5540	0
428	20250331	131400	559889330	5540	5540	5540	5540	0
429	20250331	131300	559889330	5540	5540	5540	5530	2063
430	20250331	131200	548460410	5540	5540	5540	5530	169
431	20250331	131100	547525800	5540	5540	5540	5540	303
432	20250331	131000	545847180	5530	5540	5540	5530	23
433	20250331	130900	545719770	5530	5530	5530	5530	2
434	20250331	130800	545708710	5530	5530	5530	5530	1136
435	20250331	130700	539426630	5540	5540	5540	5540	23
436	20250331	130600	539299210	5540	5540	5540	5540	0
437	20250331	130500	539299210	5540	5540	5540	5540	3
438	20250331	130400	539282590	5540	5530	5540	5530	200
439	20250331	130300	538175590	5540	5540	5540	5540	17
440	20250331	130200	538081410	5540	5540	5540	5540	5
441	20250331	130100	538053710	5540	5540	5540	5540	298
442	20250331	130000	536402790	5540	5550	5550	5540	477
443	20250331	125900	533760110	5550	5550	5550	5550	0
444	20250331	125800	533760110	5550	5550	5550	5550	6
445	20250331	125700	533726810	5550	5550	5550	5550	109
446	20250331	125600	533121860	5550	5550	5550	5550	180
447	20250331	125500	532122860	5550	5550	5550	5550	26
448	20250331	125400	531978560	5545	5550	5550	5545	101
449	20250331	125300	531418510	5550	5550	5550	5550	0
450	20250331	125200	531418510	5550	5550	5550	5550	108
451	20250331	125100	530819110	5550	5550	5550	5550	0
452	20250331	125000	530819110	5550	5550	5550	5550	0
453	20250331	124900	530819110	5550	5550	5550	5550	2
454	20250331	124800	530808010	5550	5550	5550	5550	89
455	20250331	124700	530314060	5550	5550	5550	5550	319
456	20250331	124600	528543610	5540	5540	5540	5540	0
457	20250331	124500	528543610	5540	5540	5540	5540	0
458	20250331	124400	528543610	5540	5540	5540	5540	0
459	20250331	124300	528543610	5540	5540	5540	5540	1338
460	20250331	124200	521131090	5540	5540	5540	5540	0
461	20250331	124100	521131090	5540	5540	5540	5540	0
462	20250331	124000	521131090	5540	5540	5540	5540	0
463	20250331	123900	521131090	5540	5540	5540	5540	0
464	20250331	123800	521131090	5540	5540	5540	5540	0
465	20250331	123700	521131090	5540	5540	5540	5540	625
466	20250331	123600	517668590	5540	5540	5540	5540	0
467	20250331	123500	517668590	5540	5540	5540	5540	23
468	20250331	123400	517541170	5540	5540	5540	5540	151
469	20250331	123300	516704630	5540	5540	5540	5540	0
470	20250331	123200	516704630	5540	5540	5540	5540	677
471	20250331	123100	512954050	5540	5540	5540	5540	161
472	20250331	123000	512062110	5540	5550	5550	5540	13
473	20250331	122900	511990050	5540	5540	5540	5540	5
474	20250331	122800	511962350	5540	5540	5540	5540	0
475	20250331	122700	511962350	5540	5550	5550	5540	277
476	20250331	122600	510425800	5550	5550	5550	5550	15
477	20250331	122500	510342550	5560	5560	5560	5560	0
478	20250331	122400	510342550	5560	5560	5560	5550	212
479	20250331	122300	509164580	5560	5560	5560	5560	1
480	20250331	122200	509159020	5550	5550	5550	5550	2
481	20250331	122100	509147920	5550	5550	5550	5550	20
482	20250331	122000	509036920	5550	5550	5550	5550	12
483	20250331	121900	508970320	5570	5570	5570	5570	0
484	20250331	121800	508970320	5570	5550	5570	5550	193
485	20250331	121700	507899150	5550	5550	5550	5550	0
486	20250331	121600	507899150	5550	5550	5550	5550	48
487	20250331	121500	507632750	5570	5550	5570	5550	24
488	20250331	121400	507499190	5550	5550	5550	5550	417
489	20250331	121300	505184840	5560	5560	5560	5560	282
490	20250331	121200	503616920	5560	5550	5560	5550	31
491	20250331	121100	503444860	5550	5550	5550	5550	30
492	20250331	121000	503278360	5550	5550	5550	5550	0
493	20250331	120900	503278360	5550	5550	5550	5550	5
494	20250331	120800	503250610	5560	5550	5560	5550	11
495	20250331	120700	503189550	5550	5550	5550	5550	692
496	20250331	120600	499348950	5560	5560	5560	5560	9
497	20250331	120500	499298910	5560	5560	5560	5560	3
498	20250331	120400	499282230	5560	5550	5560	5550	34
499	20250331	120300	499093430	5550	5550	5550	5550	29
500	20250331	120200	498932480	5550	5550	5550	5550	826
501	20250331	120100	494348180	5550	5550	5550	5550	0
502	20250331	120000	494348180	5550	5550	5550	5550	18
503	20250331	115900	494248280	5550	5550	5550	5550	0
504	20250331	115800	494248280	5550	5550	5550	5550	29
505	20250331	115700	494087330	5550	5550	5550	5550	95
506	20250331	115600	493560080	5550	5550	5550	5550	0
507	20250331	115500	493560080	5550	5550	5550	5550	0
508	20250331	115400	493560080	5550	5550	5550	5550	1
509	20250331	115300	493554530	5550	5550	5550	5550	1
510	20250331	115200	493548980	5550	5550	5550	5550	177
511	20250331	115100	492566630	5540	5540	5540	5540	372
512	20250331	115000	490505750	5540	5540	5540	5540	135
513	20250331	114900	489757850	5540	5540	5540	5540	0
514	20250331	114800	489757850	5540	5540	5540	5540	8
515	20250331	114700	489713530	5550	5550	5550	5550	4
516	20250331	114600	489691330	5550	5550	5550	5550	0
517	20250331	114500	489691330	5550	5540	5550	5540	201
518	20250331	114400	488575790	5550	5550	5550	5550	1
519	20250331	114300	488570240	5550	5540	5550	5540	3
520	20250331	114200	488553600	5540	5540	5540	5540	177
521	20250331	114100	487573020	5530	5530	5530	5530	0
522	20250331	114000	487573020	5530	5540	5540	5530	55
523	20250331	113900	487268330	5540	5540	5540	5530	81
524	20250331	113800	486819610	5540	5540	5540	5540	92
525	20250331	113700	486309930	5540	5540	5540	5540	0
526	20250331	113600	486309930	5540	5540	5540	5540	501
527	20250331	113500	483534390	5530	5530	5530	5530	332
528	20250331	113400	481698430	5540	5540	5540	5540	1000
529	20250331	113300	476158430	5540	5540	5540	5540	52
530	20250331	113200	475870350	5540	5540	5540	5540	521
531	20250331	113100	472984010	5530	5550	5550	5530	920
532	20250331	113000	467890640	5550	5550	5550	5550	206
533	20250331	112900	466747340	5550	5550	5550	5550	0
534	20250331	112800	466747340	5550	5550	5550	5550	0
535	20250331	112700	466747340	5550	5550	5550	5550	0
536	20250331	112600	466747340	5550	5550	5550	5550	62
537	20250331	112500	466403240	5550	5550	5550	5550	0
538	20250331	112400	466403240	5550	5550	5550	5550	2
539	20250331	112300	466392140	5550	5550	5550	5550	110
540	20250331	112200	465781640	5560	5560	5560	5550	236
541	20250331	112100	464471740	5560	5560	5560	5560	3
542	20250331	112000	464455060	5570	5570	5570	5570	7
543	20250331	111900	464416070	5570	5570	5570	5570	74
544	20250331	111800	464003890	5570	5570	5570	5570	112
545	20250331	111700	463380050	5550	5560	5560	5550	97
546	20250331	111600	462841590	5560	5560	5560	5560	0
547	20250331	111500	462841590	5560	5590	5590	5560	1075
548	20250331	111400	456858900	5590	5590	5590	5590	1
549	20250331	111300	456853310	5580	5580	5580	5580	522
550	20250331	111200	453940550	5560	5560	5560	5560	0
551	20250331	111100	453940550	5560	5570	5570	5560	857
552	20250331	111000	449167620	5570	5580	5580	5570	145
553	20250331	110900	448358760	5600	5600	5600	5600	1
554	20250331	110800	448353160	5580	5590	5590	5580	161
555	20250331	110700	447454510	5590	5600	5600	5590	27
556	20250331	110600	447303570	5590	5590	5600	5580	396
557	20250331	110500	445087750	5600	5600	5600	5600	0
558	20250331	110400	445087750	5600	5590	5600	5590	40
559	20250331	110300	444864060	5570	5570	5570	5570	9
560	20250331	110200	444813930	5590	5580	5590	5580	102
561	20250331	110100	444244760	5570	5570	5580	5570	62
562	20250331	110000	443899400	5580	5580	5580	5580	144
563	20250331	105900	443095880	5580	5580	5580	5580	155
564	20250331	105800	442230980	5580	5580	5580	5580	7
565	20250331	105700	442191920	5580	5580	5580	5580	0
566	20250331	105600	442191920	5580	5580	5580	5580	1
567	20250331	105500	442186340	5570	5580	5580	5570	18
568	20250331	105400	442086050	5580	5580	5580	5580	175
569	20250331	105300	441109550	5580	5590	5590	5550	934
570	20250331	105200	435917700	5580	5590	5590	5580	440
571	20250331	105100	433462010	5590	5590	5590	5590	647
572	20250331	105000	429845280	5590	5590	5590	5590	40
573	20250331	104900	429621680	5590	5590	5590	5590	0
574	20250331	104800	429621680	5590	5600	5600	5590	2371
575	20250331	104700	416349760	5600	5600	5600	5600	0
576	20250331	104600	416349760	5600	5600	5600	5600	30
577	20250331	104500	416181760	5600	5600	5600	5600	24
578	20250331	104400	416047360	5600	5600	5600	5600	86
579	20250331	104300	415565760	5600	5600	5600	5600	14
580	20250331	104200	415487360	5600	5600	5600	5600	10
581	20250331	104100	415431360	5610	5600	5610	5600	91
582	20250331	104000	414921750	5610	5610	5610	5610	0
583	20250331	103900	414921750	5610	5600	5610	5600	56
584	20250331	103800	414607690	5610	5610	5610	5610	0
585	20250331	103700	414607690	5610	5600	5610	5600	2
586	20250331	103600	414596480	5600	5610	5610	5600	187
587	20250331	103500	413548680	5610	5610	5610	5610	13
588	20250331	103400	413475750	5600	5600	5600	5600	408
589	20250331	103300	411190950	5600	5600	5600	5600	0
590	20250331	103200	411190950	5600	5610	5610	5600	2
591	20250331	103100	411179740	5600	5600	5600	5590	32
592	20250331	103000	411000630	5600	5610	5610	5600	60
593	20250331	102900	410664080	5600	5600	5600	5600	458
594	20250331	102800	408099280	5600	5600	5600	5600	109
595	20250331	102700	407488880	5600	5550	5600	5550	46
596	20250331	102600	407233480	5600	5610	5610	5520	6319
597	20250331	102500	372123290	5600	5610	5610	5600	200
598	20250331	102400	371002450	5620	5620	5620	5620	36
599	20250331	102300	370800130	5620	5610	5620	5610	287
600	20250331	102200	369190040	5610	5610	5610	5610	24
601	20250331	102100	369055400	5620	5620	5620	5610	5
602	20250331	102000	369027330	5630	5630	5630	5630	0
603	20250331	101900	369027330	5630	5630	5630	5630	13
604	20250331	101800	368954140	5620	5620	5620	5620	38
605	20250331	101700	368740580	5630	5620	5630	5620	49
606	20250331	101600	368465190	5620	5620	5620	5620	12
607	20250331	101500	368397750	5620	5620	5620	5620	2
608	20250331	101400	368386510	5620	5600	5620	5600	122
609	20250331	101300	367703060	5600	5600	5600	5600	3
610	20250331	101200	367686260	5600	5630	5630	5580	1398
611	20250331	101100	359876840	5630	5630	5630	5630	1
612	20250331	101000	359871210	5630	5630	5630	5630	42
613	20250331	100900	359634750	5630	5620	5630	5620	134
614	20250331	100800	358881650	5620	5620	5620	5620	83
615	20250331	100700	358415190	5620	5620	5620	5620	3
616	20250331	100600	358398330	5620	5620	5620	5620	87
617	20250331	100500	357909390	5620	5620	5620	5610	2254
618	20250331	100400	345243110	5630	5630	5630	5630	1
619	20250331	100300	345237480	5630	5630	5630	5630	1
620	20250331	100200	345231850	5620	5620	5620	5620	264
621	20250331	100100	343748170	5610	5610	5610	5600	286
622	20250331	100000	342145570	5600	5610	5610	5600	390
623	20250331	095900	339957870	5610	5610	5610	5610	598
624	20250331	095800	336603090	5600	5590	5600	5590	62
625	20250331	095700	336255910	5600	5580	5600	5580	1374
626	20250331	095600	328578230	5570	5570	5570	5570	1030
627	20250331	095500	322841130	5580	5580	5580	5580	20
628	20250331	095400	322729530	5580	5590	5590	5580	316
629	20250331	095300	320965600	5590	5590	5590	5590	51
630	20250331	095200	320680510	5600	5600	5600	5600	1
631	20250331	095100	320674910	5600	5590	5600	5590	553
632	20250331	095000	317582310	5590	5590	5590	5590	42
633	20250331	094900	317347530	5590	5590	5590	5590	1
634	20250331	094800	317341940	5590	5590	5590	5590	11
635	20250331	094700	317280450	5590	5600	5600	5590	1043
636	20250331	094600	311449870	5610	5610	5610	5590	8
637	20250331	094500	311405010	5580	5590	5590	5580	206
638	20250331	094400	310253490	5600	5580	5610	5580	5947
639	20250331	094300	276967820	5580	5560	5580	5550	1033
640	20250331	094200	271234290	5560	5590	5600	5560	2109
641	20250331	094100	259478010	5600	5590	5600	5590	152
642	20250331	094000	258627110	5590	5590	5590	5590	233
643	20250331	093900	257324640	5600	5600	5600	5600	6
644	20250331	093800	257291040	5600	5590	5600	5590	34
645	20250331	093700	257100840	5610	5610	5640	5590	726
646	20250331	093600	253038280	5650	5610	5650	5610	72
647	20250331	093500	252631940	5610	5610	5610	5610	292
648	20250331	093400	250993820	5610	5610	5610	5600	849
649	20250331	093300	246230940	5600	5600	5600	5590	571
650	20250331	093200	243035360	5600	5600	5600	5600	96
651	20250331	093100	242497760	5600	5590	5600	5590	307
652	20250331	093000	240781010	5580	5570	5580	5570	108
653	20250331	092900	240178690	5570	5590	5590	5560	226
654	20250331	092800	238920440	5600	5570	5600	5570	3
655	20250331	092700	238903700	5550	5570	5580	5550	2201
656	20250331	092600	226677750	5550	5590	5590	5550	1011
657	20250331	092500	221061990	5600	5580	5600	5570	230
658	20250331	092400	219780820	5580	5580	5580	5550	1355
659	20250331	092300	212239190	5580	5590	5590	5580	626
660	20250331	092200	208746090	5600	5600	5600	5580	869
661	20250331	092100	203883690	5610	5620	5620	5610	419
662	20250331	092000	201532440	5630	5630	5630	5630	18
663	20250331	091900	201431100	5630	5640	5640	5630	12
664	20250331	091800	201363510	5640	5660	5660	5630	428
665	20250331	091700	198948690	5650	5670	5670	5650	25
666	20250331	091600	198807190	5680	5660	5680	5660	1063
667	20250331	091500	192782490	5650	5660	5660	5650	112
668	20250331	091400	192149370	5660	5600	5660	5580	1013
669	20250331	091300	186461060	5660	5680	5680	5570	7402
670	20250331	091200	144953120	5660	5690	5690	5660	1488
671	20250331	091100	136522580	5690	5660	5700	5660	668
672	20250331	091000	132737490	5660	5660	5660	5660	654
673	20250331	090900	129035850	5660	5665	5665	5630	1424
674	20250331	090800	120990360	5670	5690	5690	5670	163
675	20250331	090700	120065590	5660	5660	5690	5660	1231
676	20250331	090600	113097950	5650	5660	5670	5650	3854
677	20250331	090500	91287810	5660	5650	5670	5650	951
678	20250331	090400	85913200	5650	5690	5690	5650	1582
679	20250331	090300	76935580	5690	5710	5710	5690	109
680	20250331	090200	76313910	5730	5740	5740	5700	350
681	20250331	090100	74309240	5700	5750	5780	5700	1865
682	20250331	090000	63647370	5750	5800	5810	5720	11008