KissMeData/007820/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	191500	282905470	4090	4090	4090	4090	739
3	20250331	191400	282905470	4090	4090	4090	4090	0
4	20250331	191300	282905470	4090	4090	4090	4090	0
5	20250331	191200	282905470	4090	4090	4090	4090	0
6	20250331	191100	282905470	4090	4090	4090	4090	0
7	20250331	191000	282905470	4090	4090	4090	4090	0
8	20250331	190900	282905470	4090	4090	4090	4090	0
9	20250331	190800	282905470	4090	4090	4090	4090	0
10	20250331	190700	282905470	4090	4090	4090	4090	0
11	20250331	190600	282905470	4090	4090	4090	4090	0
12	20250331	190500	282905470	4090	4090	4090	4090	0
13	20250331	190400	282905470	4090	4090	4090	4090	0
14	20250331	190300	282905470	4090	4090	4090	4090	0
15	20250331	190200	282905470	4090	4090	4090	4090	0
16	20250331	190100	282905470	4090	4090	4090	4090	0
17	20250331	190000	282905470	4090	4090	4090	4090	0
18	20250331	185900	282905470	4090	4090	4090	4090	0
19	20250331	185800	282905470	4090	4090	4090	4090	0
20	20250331	185700	282905470	4090	4090	4090	4090	0
21	20250331	185600	282905470	4090	4090	4090	4090	0
22	20250331	185500	282905470	4090	4090	4090	4090	0
23	20250331	185400	282905470	4090	4090	4090	4090	0
24	20250331	185300	282905470	4090	4090	4090	4090	0
25	20250331	185200	282905470	4090	4090	4090	4090	0
26	20250331	185100	282905470	4090	4090	4090	4090	0
27	20250331	185000	282905470	4090	4090	4090	4090	0
28	20250331	184900	282905470	4090	4090	4090	4090	0
29	20250331	184800	282905470	4090	4090	4090	4090	0
30	20250331	184700	282905470	4090	4090	4090	4090	0
31	20250331	184600	282905470	4090	4090	4090	4090	0
32	20250331	184500	282905470	4090	4090	4090	4090	739
33	20250331	184400	282905470	4090	4090	4090	4090	0
34	20250331	184300	282905470	4090	4090	4090	4090	0
35	20250331	184200	282905470	4090	4090	4090	4090	0
36	20250331	184100	282905470	4090	4090	4090	4090	0
37	20250331	184000	282905470	4090	4090	4090	4090	0
38	20250331	183900	282905470	4090	4090	4090	4090	0
39	20250331	183800	282905470	4090	4090	4090	4090	0
40	20250331	183700	282905470	4090	4090	4090	4090	0
41	20250331	183600	282905470	4090	4090	4090	4090	0
42	20250331	183500	282905470	4090	4090	4090	4090	0
43	20250331	183400	282905470	4090	4090	4090	4090	0
44	20250331	183300	282905470	4090	4090	4090	4090	0
45	20250331	183200	282905470	4090	4090	4090	4090	0
46	20250331	183100	282905470	4090	4090	4090	4090	0
47	20250331	183000	282905470	4090	4090	4090	4090	0
48	20250331	182900	282905470	4090	4090	4090	4090	0
49	20250331	182800	282905470	4090	4090	4090	4090	0
50	20250331	182700	282905470	4090	4090	4090	4090	0
51	20250331	182600	282905470	4090	4090	4090	4090	0
52	20250331	182500	282905470	4090	4090	4090	4090	0
53	20250331	182400	282905470	4090	4090	4090	4090	0
54	20250331	182300	282905470	4090	4090	4090	4090	0
55	20250331	182200	282905470	4090	4090	4090	4090	0
56	20250331	182100	282905470	4090	4090	4090	4090	0
57	20250331	182000	282905470	4090	4090	4090	4090	0
58	20250331	181900	282905470	4090	4090	4090	4090	0
59	20250331	181800	282905470	4090	4090	4090	4090	0
60	20250331	181700	282905470	4090	4090	4090	4090	0
61	20250331	181600	282905470	4090	4090	4090	4090	0
62	20250331	181500	282905470	4090	4090	4090	4090	739
63	20250331	181400	282905470	4090	4090	4090	4090	0
64	20250331	181300	282905470	4090	4090	4090	4090	0
65	20250331	181200	282905470	4090	4090	4090	4090	0
66	20250331	181100	282905470	4090	4090	4090	4090	0
67	20250331	181000	282905470	4090	4090	4090	4090	0
68	20250331	180900	282905470	4090	4090	4090	4090	0
69	20250331	180800	282905470	4090	4090	4090	4090	0
70	20250331	180700	282905470	4090	4090	4090	4090	0
71	20250331	180600	282905470	4090	4090	4090	4090	0
72	20250331	180500	282905470	4090	4090	4090	4090	0
73	20250331	180400	282905470	4090	4090	4090	4090	0
74	20250331	180300	282905470	4090	4090	4090	4090	0
75	20250331	180200	282905470	4090	4090	4090	4090	0
76	20250331	180100	282905470	4090	4090	4090	4090	0
77	20250331	180000	282905470	4090	4090	4090	4090	0
78	20250331	175900	282905470	4090	4090	4090	4090	0
79	20250331	175800	282905470	4090	4090	4090	4090	0
80	20250331	175700	282905470	4090	4090	4090	4090	0
81	20250331	175600	282905470	4090	4090	4090	4090	0
82	20250331	175500	282905470	4090	4090	4090	4090	0
83	20250331	175400	282905470	4090	4090	4090	4090	0
84	20250331	175300	282905470	4090	4090	4090	4090	0
85	20250331	175200	282905470	4090	4090	4090	4090	0
86	20250331	175100	282905470	4090	4090	4090	4090	0
87	20250331	175000	282905470	4090	4090	4090	4090	0
88	20250331	174900	282905470	4090	4090	4090	4090	0
89	20250331	174800	282905470	4090	4090	4090	4090	0
90	20250331	174700	282905470	4090	4090	4090	4090	0
91	20250331	174600	282905470	4090	4090	4090	4090	0
92	20250331	174500	282905470	4090	4090	4090	4090	739
93	20250331	174400	282905470	4090	4090	4090	4090	0
94	20250331	174300	282905470	4090	4090	4090	4090	0
95	20250331	174200	282905470	4090	4090	4090	4090	0
96	20250331	174100	282905470	4090	4090	4090	4090	0
97	20250331	174000	282905470	4090	4090	4090	4090	0
98	20250331	173900	282905470	4090	4090	4090	4090	0
99	20250331	173800	282905470	4090	4090	4090	4090	0
100	20250331	173700	282905470	4090	4090	4090	4090	0
101	20250331	173600	282905470	4090	4090	4090	4090	0
102	20250331	173500	282905470	4090	4090	4090	4090	0
103	20250331	173400	282905470	4090	4090	4090	4090	0
104	20250331	173300	282905470	4090	4090	4090	4090	0
105	20250331	173200	282905470	4090	4090	4090	4090	0
106	20250331	173100	282905470	4090	4090	4090	4090	0
107	20250331	173000	282905470	4090	4090	4090	4090	0
108	20250331	172900	282905470	4090	4090	4090	4090	0
109	20250331	172800	282905470	4090	4090	4090	4090	0
110	20250331	172700	282905470	4090	4090	4090	4090	0
111	20250331	172600	282905470	4090	4090	4090	4090	0
112	20250331	172500	282905470	4090	4090	4090	4090	0
113	20250331	172400	282905470	4090	4090	4090	4090	0
114	20250331	172300	282905470	4090	4090	4090	4090	0
115	20250331	172200	282905470	4090	4090	4090	4090	0
116	20250331	172100	282905470	4090	4090	4090	4090	0
117	20250331	172000	282905470	4090	4090	4090	4090	0
118	20250331	171900	282905470	4090	4090	4090	4090	0
119	20250331	171800	282905470	4090	4090	4090	4090	0
120	20250331	171700	282905470	4090	4090	4090	4090	0
121	20250331	171600	282905470	4090	4090	4090	4090	0
122	20250331	171500	282905470	4090	4090	4090	4090	739
123	20250331	171400	282905470	4090	4090	4090	4090	0
124	20250331	171300	282905470	4090	4090	4090	4090	0
125	20250331	171200	282905470	4090	4090	4090	4090	0
126	20250331	171100	282905470	4090	4090	4090	4090	0
127	20250331	171000	282905470	4090	4090	4090	4090	0
128	20250331	170900	282905470	4090	4090	4090	4090	0
129	20250331	170800	282905470	4090	4090	4090	4090	0
130	20250331	170700	282905470	4090	4090	4090	4090	0
131	20250331	170600	282905470	4090	4090	4090	4090	0
132	20250331	170500	282905470	4090	4090	4090	4090	0
133	20250331	170400	282905470	4090	4090	4090	4090	0
134	20250331	170300	282905470	4090	4090	4090	4090	0
135	20250331	170200	282905470	4090	4090	4090	4090	0
136	20250331	170100	282905470	4090	4090	4090	4090	0
137	20250331	170000	282905470	4090	4090	4090	4090	0
138	20250331	165900	282905470	4090	4090	4090	4090	0
139	20250331	165800	282905470	4090	4090	4090	4090	0
140	20250331	165700	282905470	4090	4090	4090	4090	0
141	20250331	165600	282905470	4090	4090	4090	4090	0
142	20250331	165500	282905470	4090	4090	4090	4090	0
143	20250331	165400	282905470	4090	4090	4090	4090	0
144	20250331	165300	282905470	4090	4090	4090	4090	0
145	20250331	165200	282905470	4090	4090	4090	4090	0
146	20250331	165100	282905470	4090	4090	4090	4090	0
147	20250331	165000	282905470	4090	4090	4090	4090	0
148	20250331	164900	282905470	4090	4090	4090	4090	0
149	20250331	164800	282905470	4090	4090	4090	4090	0
150	20250331	164700	282905470	4090	4090	4090	4090	0
151	20250331	164600	282905470	4090	4090	4090	4090	0
152	20250331	164500	282905470	4090	4090	4090	4090	739
153	20250331	164400	282905470	4090	4090	4090	4090	0
154	20250331	164300	282905470	4090	4090	4090	4090	0
155	20250331	164200	282905470	4090	4090	4090	4090	0
156	20250331	164100	282905470	4090	4090	4090	4090	0
157	20250331	164000	282905470	4090	4090	4090	4090	0
158	20250331	163900	282905470	4090	4090	4090	4090	0
159	20250331	163800	282905470	4090	4090	4090	4090	0
160	20250331	163700	282905470	4090	4090	4090	4090	0
161	20250331	163600	282905470	4090	4090	4090	4090	0
162	20250331	163500	282905470	4090	4090	4090	4090	0
163	20250331	163400	282905470	4090	4090	4090	4090	0
164	20250331	163300	282905470	4090	4090	4090	4090	0
165	20250331	163200	282905470	4090	4090	4090	4090	0
166	20250331	163100	282905470	4090	4090	4090	4090	0
167	20250331	163000	282905470	4090	4090	4090	4090	0
168	20250331	162900	282905470	4090	4090	4090	4090	0
169	20250331	162800	282905470	4090	4090	4090	4090	0
170	20250331	162700	282905470	4090	4090	4090	4090	0
171	20250331	162600	282905470	4090	4090	4090	4090	0
172	20250331	162500	282905470	4090	4090	4090	4090	0
173	20250331	162400	282905470	4090	4090	4090	4090	0
174	20250331	162300	282905470	4090	4090	4090	4090	0
175	20250331	162200	282905470	4090	4090	4090	4090	0
176	20250331	162100	282905470	4090	4090	4090	4090	0
177	20250331	162000	282905470	4090	4090	4090	4090	0
178	20250331	161900	282905470	4090	4090	4090	4090	0
179	20250331	161800	282905470	4090	4090	4090	4090	0
180	20250331	161700	282905470	4090	4090	4090	4090	0
181	20250331	161600	282905470	4090	4090	4090	4090	0
182	20250331	161500	282905470	4090	4090	4090	4090	739
183	20250331	161400	282905470	4090	4090	4090	4090	0
184	20250331	161300	282905470	4090	4090	4090	4090	0
185	20250331	161200	282905470	4090	4090	4090	4090	0
186	20250331	161100	282905470	4090	4090	4090	4090	0
187	20250331	161000	282905470	4090	4090	4090	4090	0
188	20250331	160900	282905470	4090	4090	4090	4090	0
189	20250331	160800	282905470	4090	4090	4090	4090	0
190	20250331	160700	282905470	4090	4090	4090	4090	0
191	20250331	160600	282905470	4090	4090	4090	4090	0
192	20250331	160500	282905470	4090	4090	4090	4090	0
193	20250331	160400	282905470	4090	4090	4090	4090	0
194	20250331	160300	282905470	4090	4090	4090	4090	0
195	20250331	160200	282905470	4090	4090	4090	4090	0
196	20250331	160100	282905470	4090	4090	4090	4090	0
197	20250331	160000	282905470	4090	4090	4090	4090	0
198	20250331	155900	282905470	4090	4090	4090	4090	0
199	20250331	155800	282905470	4090	4090	4090	4090	0
200	20250331	155700	282905470	4090	4090	4090	4090	0
201	20250331	155600	282905470	4090	4090	4090	4090	0
202	20250331	155500	282905470	4090	4090	4090	4090	0
203	20250331	155400	282905470	4090	4090	4090	4090	0
204	20250331	155300	282905470	4090	4090	4090	4090	0
205	20250331	155200	282905470	4090	4090	4090	4090	0
206	20250331	155100	282905470	4090	4090	4090	4090	0
207	20250331	155000	282905470	4090	4090	4090	4090	0
208	20250331	154900	282905470	4090	4090	4090	4090	0
209	20250331	154800	282905470	4090	4090	4090	4090	0
210	20250331	154700	282905470	4090	4090	4090	4090	0
211	20250331	154600	282905470	4090	4090	4090	4090	0
212	20250331	154500	282905470	4090	4090	4090	4090	739
213	20250331	154400	282905470	4090	4090	4090	4090	0
214	20250331	154300	282905470	4090	4090	4090	4090	0
215	20250331	154200	282905470	4090	4090	4090	4090	0
216	20250331	154100	282905470	4090	4090	4090	4090	0
217	20250331	154000	282905470	4090	4090	4090	4090	0
218	20250331	153900	282905470	4090	4090	4090	4090	0
219	20250331	153800	282905470	4090	4090	4090	4090	0
220	20250331	153700	282905470	4090	4090	4090	4090	0
221	20250331	153600	282905470	4090	4090	4090	4090	0
222	20250331	153500	282905470	4090	4090	4090	4090	0
223	20250331	153400	282905470	4090	4090	4090	4090	0
224	20250331	153300	282905470	4090	4090	4090	4090	0
225	20250331	153200	282905470	4090	4090	4090	4090	0
226	20250331	153100	282905470	4090	4090	4090	4090	0
227	20250331	153000	282905470	4090	4090	4090	4090	739
228	20250331	152900	279882960	4090	4090	4090	4090	0
229	20250331	152800	279882960	4090	4090	4090	4090	0
230	20250331	152700	279882960	4090	4090	4090	4090	0
231	20250331	152600	279882960	4090	4090	4090	4090	0
232	20250331	152500	279882960	4090	4090	4090	4090	0
233	20250331	152400	279882960	4090	4090	4090	4090	0
234	20250331	152300	279882960	4090	4090	4090	4090	0
235	20250331	152200	279882960	4090	4090	4090	4090	0
236	20250331	152100	279882960	4090	4090	4090	4090	0
237	20250331	152000	279882960	4090	4090	4090	4090	0
238	20250331	151900	279882960	4090	4075	4090	4075	157
239	20250331	151800	279243035	4070	4070	4070	4070	0
240	20250331	151700	279243035	4070	4070	4070	4070	126
241	20250331	151600	278730215	4070	4070	4070	4070	149
242	20250331	151500	278123785	4070	4070	4070	4065	1109
243	20250331	151400	273615155	4075	4070	4075	4070	37
244	20250331	151300	273464490	4070	4065	4070	4065	42
245	20250331	151200	273293605	4065	4065	4065	4065	35
246	20250331	151100	273151330	4065	4085	4085	4060	1277
247	20250331	151000	267947280	4085	4085	4085	4085	9
248	20250331	150900	267910515	4085	4085	4085	4085	600
249	20250331	150800	265459515	4085	4085	4085	4085	0
250	20250331	150700	265459515	4085	4085	4085	4085	0
251	20250331	150600	265459515	4085	4090	4090	4080	851
252	20250331	150500	261981610	4090	4090	4090	4090	3
253	20250331	150400	261969340	4090	4090	4090	4090	222
254	20250331	150300	261061360	4090	4090	4090	4090	0
255	20250331	150200	261061360	4090	4090	4090	4090	10
256	20250331	150100	261020460	4090	4090	4090	4090	319
257	20250331	150000	259715750	4085	4085	4085	4085	0
258	20250331	145900	259715750	4085	4085	4085	4085	55
259	20250331	145800	259491075	4090	4090	4090	4090	3
260	20250331	145700	259478805	4090	4095	4095	4090	610
261	20250331	145600	256983405	4090	4090	4090	4090	0
262	20250331	145500	256983405	4090	4090	4090	4090	0
263	20250331	145400	256983405	4090	4085	4090	4085	355
264	20250331	145300	255533220	4085	4085	4085	4085	71
265	20250331	145200	255243185	4080	4085	4085	4080	403
266	20250331	145100	253597930	4095	4090	4095	4090	600
267	20250331	145000	251143430	4090	4090	4090	4090	0
268	20250331	144900	251143430	4090	4095	4095	4090	71
269	20250331	144800	250852980	4085	4085	4085	4085	0
270	20250331	144700	250852980	4085	4085	4085	4085	0
271	20250331	144600	250852980	4085	4085	4085	4085	0
272	20250331	144500	250852980	4085	4085	4085	4085	0
273	20250331	144400	250852980	4085	4085	4085	4085	0
274	20250331	144300	250852980	4085	4085	4085	4085	0
275	20250331	144200	250852980	4085	4085	4085	4085	0
276	20250331	144100	250852980	4085	4085	4085	4085	0
277	20250331	144000	250852980	4085	4085	4085	4085	0
278	20250331	143900	250852980	4085	4085	4085	4085	134
279	20250331	143800	250305590	4075	4070	4075	4070	345
280	20250331	143700	248900970	4070	4070	4070	4070	184
281	20250331	143600	248152090	4070	4070	4070	4070	296
282	20250331	143500	246947370	4070	4070	4070	4070	0
283	20250331	143400	246947370	4070	4070	4070	4070	0
284	20250331	143300	246947370	4070	4075	4075	4070	10
285	20250331	143200	246906640	4080	4080	4080	4080	0
286	20250331	143100	246906640	4080	4080	4080	4080	0
287	20250331	143000	246906640	4080	4080	4080	4080	39
288	20250331	142900	246747520	4085	4085	4085	4085	0
289	20250331	142800	246747520	4085	4085	4085	4085	0
290	20250331	142700	246747520	4085	4085	4085	4085	0
291	20250331	142600	246747520	4085	4085	4085	4085	0
292	20250331	142500	246747520	4085	4085	4085	4085	0
293	20250331	142400	246747520	4085	4085	4085	4085	0
294	20250331	142300	246747520	4085	4090	4090	4085	68
295	20250331	142200	246469725	4080	4080	4080	4080	0
296	20250331	142100	246469725	4080	4080	4080	4080	0
297	20250331	142000	246469725	4080	4080	4080	4080	0
298	20250331	141900	246469725	4080	4080	4080	4080	53
299	20250331	141800	246253485	4085	4085	4090	4085	163
300	20250331	141700	245587555	4075	4075	4075	4075	0
301	20250331	141600	245587555	4075	4075	4075	4075	6
302	20250331	141500	245563105	4075	4075	4075	4075	0
303	20250331	141400	245563105	4075	4075	4075	4075	0
304	20250331	141300	245563105	4075	4075	4075	4075	0
305	20250331	141200	245563105	4075	4075	4075	4075	0
306	20250331	141100	245563105	4075	4080	4080	4075	98
307	20250331	141000	245163390	4085	4085	4085	4085	0
308	20250331	140900	245163390	4085	4085	4085	4085	20
309	20250331	140800	245081690	4085	4085	4085	4085	0
310	20250331	140700	245081690	4085	4085	4085	4085	0
311	20250331	140600	245081690	4085	4085	4085	4085	17
312	20250331	140500	245012245	4085	4085	4085	4085	5
313	20250331	140400	244991820	4085	4085	4085	4085	0
314	20250331	140300	244991820	4085	4085	4085	4085	0
315	20250331	140200	244991820	4085	4085	4085	4085	0
316	20250331	140100	244991820	4085	4085	4085	4085	0
317	20250331	140000	244991820	4085	4085	4085	4085	0
318	20250331	135900	244991820	4085	4085	4085	4085	17
319	20250331	135800	244922375	4085	4085	4085	4085	3
320	20250331	135700	244910120	4075	4075	4075	4075	0
321	20250331	135600	244910120	4075	4075	4075	4075	0
322	20250331	135500	244910120	4075	4075	4075	4075	0
323	20250331	135400	244910120	4075	4075	4075	4075	0
324	20250331	135300	244910120	4075	4075	4075	4075	0
325	20250331	135200	244910120	4075	4075	4075	4075	0
326	20250331	135100	244910120	4075	4075	4075	4075	0
327	20250331	135000	244910120	4075	4075	4075	4075	0
328	20250331	134900	244910120	4075	4075	4075	4075	0
329	20250331	134800	244910120	4075	4075	4075	4075	0
330	20250331	134700	244910120	4075	4075	4075	4075	0
331	20250331	134600	244910120	4075	4075	4075	4075	0
332	20250331	134500	244910120	4075	4075	4075	4075	0
333	20250331	134400	244910120	4075	4075	4075	4075	235
334	20250331	134300	243952495	4070	4070	4070	4070	700
335	20250331	134200	241103495	4075	4075	4075	4075	119
336	20250331	134100	240618570	4075	4075	4075	4075	5
337	20250331	134000	240598195	4080	4080	4080	4080	0
338	20250331	133900	240598195	4080	4080	4080	4080	0
339	20250331	133800	240598195	4080	4080	4080	4080	316
340	20250331	133700	239308915	4080	4080	4080	4080	0
341	20250331	133600	239308915	4080	4080	4080	4080	13
342	20250331	133500	239255875	4080	4080	4080	4080	1001
343	20250331	133400	235171795	4075	4075	4075	4075	98
344	20250331	133300	234772445	4075	4075	4075	4075	0
345	20250331	133200	234772445	4075	4075	4075	4075	298
346	20250331	133100	233558095	4070	4075	4075	4070	259
347	20250331	133000	232502675	4080	4080	4080	4080	398
348	20250331	132900	230878835	4082	4082	4082	4082	45
349	20250331	132800	230695145	4080	4080	4080	4080	267
350	20250331	132700	229605785	4082	4082	4082	4082	0
351	20250331	132600	229605785	4082	4082	4082	4082	0
352	20250331	132500	229605785	4082	4082	4082	4082	0
353	20250331	132400	229605785	4082	4082	4082	4082	24
354	20250331	132300	229507817	4080	4080	4080	4080	0
355	20250331	132200	229507817	4080	4080	4080	4080	0
356	20250331	132100	229507817	4080	4080	4080	4080	0
357	20250331	132000	229507817	4080	4080	4080	4080	0
358	20250331	131900	229507817	4080	4080	4080	4080	10
359	20250331	131800	229467017	4090	4090	4090	4090	0
360	20250331	131700	229467017	4090	4080	4090	4080	103
361	20250331	131600	229046747	4080	4080	4080	4080	1000
362	20250331	131500	224966747	4090	4090	4090	4090	1
363	20250331	131400	224962657	4085	4085	4085	4085	27
364	20250331	131300	224852362	4080	4080	4080	4080	0
365	20250331	131200	224852362	4080	4085	4085	4080	500
366	20250331	131100	222811867	4085	4085	4085	4085	1100
367	20250331	131000	218318367	4090	4090	4090	4090	1123
368	20250331	130900	213725297	4095	4100	4100	4095	5714
369	20250331	130800	190325542	4105	4105	4105	4105	0
370	20250331	130700	190325542	4105	4105	4105	4105	0
371	20250331	130600	190325542	4105	4105	4105	4100	514
372	20250331	130500	188216622	4105	4105	4105	4105	0
373	20250331	130400	188216622	4105	4105	4105	4105	0
374	20250331	130300	188216622	4105	4110	4110	4105	280
375	20250331	130200	187066722	4110	4110	4110	4110	4
376	20250331	130100	187050282	4110	4110	4110	4110	0
377	20250331	130000	187050282	4110	4115	4115	4110	107
378	20250331	125900	186610212	4115	4115	4115	4115	0
379	20250331	125800	186610212	4115	4115	4115	4115	9
380	20250331	125700	186573177	4115	4115	4115	4115	7
381	20250331	125600	186544372	4115	4115	4115	4115	0
382	20250331	125500	186544372	4115	4120	4120	4115	20
383	20250331	125400	186462027	4110	4110	4110	4110	0
384	20250331	125300	186462027	4110	4110	4110	4110	3
385	20250331	125200	186449697	4110	4110	4110	4110	0
386	20250331	125100	186449697	4110	4110	4110	4110	0
387	20250331	125000	186449697	4110	4110	4110	4110	0
388	20250331	124900	186449697	4110	4110	4110	4110	0
389	20250331	124800	186449697	4110	4110	4110	4100	1004
390	20250331	124700	182331692	4120	4120	4120	4120	0
391	20250331	124600	182331692	4120	4120	4120	4120	0
392	20250331	124500	182331692	4120	4120	4120	4120	0
393	20250331	124400	182331692	4120	4120	4120	4120	0
394	20250331	124300	182331692	4120	4120	4120	4120	17
395	20250331	124200	182261652	4110	4110	4110	4110	0
396	20250331	124100	182261652	4110	4110	4110	4110	200
397	20250331	124000	181439652	4110	4110	4110	4110	31
398	20250331	123900	181312242	4120	4120	4120	4120	0
399	20250331	123800	181312242	4120	4120	4120	4120	3
400	20250331	123700	181299882	4120	4120	4120	4120	0
401	20250331	123600	181299882	4120	4120	4120	4120	0
402	20250331	123500	181299882	4120	4120	4120	4120	0
403	20250331	123400	181299882	4120	4115	4120	4115	106
404	20250331	123300	180863462	4110	4110	4110	4110	0
405	20250331	123200	180863462	4110	4115	4115	4105	597
406	20250331	123100	178411312	4115	4115	4115	4115	200
407	20250331	123000	177588312	4115	4115	4115	4115	0
408	20250331	122900	177588312	4115	4115	4115	4115	0
409	20250331	122800	177588312	4115	4115	4115	4115	0
410	20250331	122700	177588312	4115	4115	4115	4115	0
411	20250331	122600	177588312	4115	4125	4125	4115	443
412	20250331	122500	175764072	4125	4125	4125	4125	4
413	20250331	122400	175747572	4120	4120	4120	4120	0
414	20250331	122300	175747572	4120	4120	4120	4120	0
415	20250331	122200	175747572	4120	4120	4120	4120	570
416	20250331	122100	173399172	4120	4120	4120	4120	500
417	20250331	122000	171339172	4120	4120	4120	4120	209
418	20250331	121900	170478092	4120	4120	4120	4120	0
419	20250331	121800	170478092	4120	4120	4120	4120	0
420	20250331	121700	170478092	4120	4120	4120	4120	44
421	20250331	121600	170296812	4120	4120	4120	4120	0
422	20250331	121500	170296812	4120	4120	4120	4120	0
423	20250331	121400	170296812	4120	4120	4120	4120	0
424	20250331	121300	170296812	4120	4120	4120	4120	5
425	20250331	121200	170276212	4120	4120	4120	4120	0
426	20250331	121100	170276212	4120	4125	4125	4120	26
427	20250331	121000	170169082	4125	4125	4125	4125	3
428	20250331	120900	170156707	4125	4125	4125	4125	2
429	20250331	120800	170148457	4125	4125	4125	4125	0
430	20250331	120700	170148457	4125	4130	4130	4125	22
431	20250331	120600	170057687	4130	4130	4130	4130	0
432	20250331	120500	170057687	4130	4130	4130	4130	2
433	20250331	120400	170049427	4130	4130	4130	4130	0
434	20250331	120300	170049427	4130	4130	4130	4130	0
435	20250331	120200	170049427	4130	4135	4135	4130	26
436	20250331	120100	169942007	4135	4135	4135	4135	0
437	20250331	120000	169942007	4135	4135	4135	4135	0
438	20250331	115900	169942007	4135	4135	4135	4135	0
439	20250331	115800	169942007	4135	4135	4135	4135	1
440	20250331	115700	169937872	4135	4135	4135	4135	0
441	20250331	115600	169937872	4135	4135	4135	4135	0
442	20250331	115500	169937872	4135	4135	4135	4135	0
443	20250331	115400	169937872	4135	4135	4135	4135	0
444	20250331	115300	169937872	4135	4135	4135	4135	0
445	20250331	115200	169937872	4135	4140	4140	4135	34
446	20250331	115100	169797267	4140	4140	4140	4140	0
447	20250331	115000	169797267	4140	4140	4140	4140	7
448	20250331	114900	169768287	4140	4140	4140	4140	14
449	20250331	114800	169710327	4140	4140	4140	4140	9
450	20250331	114700	169673067	4145	4145	4145	4145	0
451	20250331	114600	169673067	4145	4145	4145	4145	0
452	20250331	114500	169673067	4145	4145	4145	4145	0
453	20250331	114400	169673067	4145	4140	4145	4140	12
454	20250331	114300	169623332	4130	4130	4130	4130	0
455	20250331	114200	169623332	4130	4130	4130	4130	0
456	20250331	114100	169623332	4130	4130	4130	4130	0
457	20250331	114000	169623332	4130	4130	4130	4130	0
458	20250331	113900	169623332	4130	4130	4130	4130	0
459	20250331	113800	169623332	4130	4135	4135	4130	44
460	20250331	113700	169441562	4135	4135	4135	4135	0
461	20250331	113600	169441562	4135	4135	4135	4135	0
462	20250331	113500	169441562	4135	4135	4135	4135	3
463	20250331	113400	169429157	4115	4115	4115	4115	0
464	20250331	113300	169429157	4115	4115	4115	4115	0
465	20250331	113200	169429157	4115	4115	4115	4115	0
466	20250331	113100	169429157	4115	4115	4115	4115	0
467	20250331	113000	169429157	4115	4115	4115	4115	16
468	20250331	112900	169363317	4110	4110	4110	4110	0
469	20250331	112800	169363317	4110	4110	4110	4110	0
470	20250331	112700	169363317	4110	4110	4110	4110	100
471	20250331	112600	168952317	4105	4105	4105	4105	0
472	20250331	112500	168952317	4105	4120	4120	4105	100
473	20250331	112400	168541117	4125	4125	4125	4125	8
474	20250331	112300	168508117	4125	4125	4125	4125	0
475	20250331	112200	168508117	4125	4125	4125	4125	1
476	20250331	112100	168503992	4120	4120	4120	4120	0
477	20250331	112000	168503992	4120	4125	4125	4120	159
478	20250331	111900	167848897	4130	4130	4130	4130	19
479	20250331	111800	167770427	4135	4135	4135	4135	13
480	20250331	111700	167716672	4135	4135	4135	4135	0
481	20250331	111600	167716672	4135	4135	4135	4135	0
482	20250331	111500	167716672	4135	4125	4135	4125	242
483	20250331	111400	166718367	4125	4125	4125	4125	0
484	20250331	111300	166718367	4125	4125	4125	4125	103
485	20250331	111200	166293492	4130	4130	4130	4130	23
486	20250331	111100	166198502	4130	4130	4130	4130	0
487	20250331	111000	166198502	4130	4130	4130	4130	0
488	20250331	110900	166198502	4130	4130	4130	4130	0
489	20250331	110800	166198502	4130	4130	4130	4130	14
490	20250331	110700	166140682	4135	4135	4135	4135	0
491	20250331	110600	166140682	4135	4135	4135	4135	0
492	20250331	110500	166140682	4135	4135	4155	4135	65
493	20250331	110400	165871572	4135	4135	4135	4135	3
494	20250331	110300	165859167	4135	4135	4135	4135	0
495	20250331	110200	165859167	4135	4135	4135	4135	3
496	20250331	110100	165846762	4120	4120	4120	4120	0
497	20250331	110000	165846762	4120	4120	4120	4120	0
498	20250331	105900	165846762	4120	4120	4120	4120	0
499	20250331	105800	165846762	4120	4120	4120	4120	13
500	20250331	105700	165793202	4110	4110	4110	4110	0
501	20250331	105600	165793202	4110	4110	4110	4110	0
502	20250331	105500	165793202	4110	4110	4110	4110	0
503	20250331	105400	165793202	4110	4110	4110	4110	0
504	20250331	105300	165793202	4110	4110	4110	4110	0
505	20250331	105200	165793202	4110	4110	4110	4110	0
506	20250331	105100	165793202	4110	4125	4125	4105	93
507	20250331	105000	165410732	4130	4130	4130	4130	0
508	20250331	104900	165410732	4130	4130	4130	4130	2
509	20250331	104800	165402472	4130	4135	4135	4130	32
510	20250331	104700	165270252	4110	4110	4110	4110	0
511	20250331	104600	165270252	4110	4110	4110	4110	0
512	20250331	104500	165270252	4110	4110	4110	4110	0
513	20250331	104400	165270252	4110	4110	4110	4110	200
514	20250331	104300	164448252	4120	4120	4120	4120	0
515	20250331	104200	164448252	4120	4115	4120	4110	891
516	20250331	104100	160782049	4127	4127	4127	4127	437
517	20250331	104000	158978550	4110	4110	4110	4110	0
518	20250331	103900	158978550	4110	4145	4145	4110	426
519	20250331	103800	157225585	4155	4155	4155	4155	27
520	20250331	103700	157113400	4155	4155	4155	4155	0
521	20250331	103600	157113400	4155	4135	4155	4135	15
522	20250331	103500	157051315	4120	4120	4120	4120	0
523	20250331	103400	157051315	4120	4120	4120	4120	0
524	20250331	103300	157051315	4120	4175	4175	4120	403
525	20250331	103200	155378750	4160	4160	4160	4160	7
526	20250331	103100	155349630	4160	4160	4160	4160	7
527	20250331	103000	155320510	4160	4175	4175	4160	463
528	20250331	102900	153390900	4180	4180	4180	4180	5
529	20250331	102800	153370000	4180	4180	4180	4180	10
530	20250331	102700	153328200	4180	4180	4180	4180	8
531	20250331	102600	153294760	4180	4180	4180	4180	5
532	20250331	102500	153273860	4180	4180	4180	4180	5
533	20250331	102400	153252960	4180	4180	4180	4180	15
534	20250331	102300	153190260	4175	4175	4175	4175	9
535	20250331	102200	153152685	4180	4175	4180	4175	10
536	20250331	102100	153110905	4180	4180	4180	4180	49
537	20250331	102000	152906085	4175	4180	4180	4175	20
538	20250331	101900	152822515	4175	4175	4175	4175	102
539	20250331	101800	152396665	4175	4175	4175	4175	10
540	20250331	101700	152354915	4175	4175	4175	4175	8
541	20250331	101600	152321515	4165	4165	4165	4165	7
542	20250331	101500	152292360	4165	4165	4165	4165	3
543	20250331	101400	152279865	4155	4155	4155	4155	0
544	20250331	101300	152279865	4155	4160	4160	4155	3
545	20250331	101200	152267395	4160	4165	4165	4160	17
546	20250331	101100	152196625	4165	4170	4170	4165	90
547	20250331	101000	151821375	4170	4170	4170	4170	18
548	20250331	100900	151746315	4170	4170	4170	4170	104
549	20250331	100800	151312635	4170	4170	4170	4170	0
550	20250331	100700	151312635	4170	4170	4170	4170	19
551	20250331	100600	151233405	4170	4170	4170	4170	0
552	20250331	100500	151233405	4170	4170	4170	4170	0
553	20250331	100400	151233405	4170	4170	4170	4170	6
554	20250331	100300	151208385	4170	4170	4170	4170	231
555	20250331	100200	150245115	4170	4170	4170	4170	0
556	20250331	100100	150245115	4170	4155	4170	4155	119
557	20250331	100000	149749170	4170	4170	4170	4170	1
558	20250331	095900	149745000	4170	4165	4170	4155	246
559	20250331	095800	148722070	4175	4175	4175	4175	110
560	20250331	095700	148262820	4175	4160	4175	4155	201
561	20250331	095600	147427145	4165	4175	4175	4165	201
562	20250331	095500	146589970	4170	4170	4170	4170	710
563	20250331	095400	143629270	4145	4145	4145	4145	253
564	20250331	095300	142580585	4175	4170	4175	4120	389
565	20250331	095200	140957315	4165	4175	4175	4120	37
566	20250331	095100	140803805	4130	4130	4135	4130	99
567	20250331	095000	140394880	4125	4125	4125	4125	301
568	20250331	094900	139153255	4120	4115	4120	4115	552
569	20250331	094800	136880560	4105	4090	4105	4085	167
570	20250331	094700	136195220	4105	4105	4105	4105	3
571	20250331	094600	136182905	4105	4100	4105	4100	4260
572	20250331	094500	118705605	4095	4095	4095	4095	2000
573	20250331	094400	110515605	4090	4085	4090	4085	2292
574	20250331	094300	101145115	4070	4070	4070	4070	170
575	20250331	094200	100453215	4085	4085	4085	4085	7
576	20250331	094100	100424620	4085	4085	4085	4085	17
577	20250331	094000	100355175	4085	4085	4085	4085	3
578	20250331	093900	100342920	4075	4075	4075	4075	0
579	20250331	093800	100342920	4075	4075	4075	4075	25
580	20250331	093700	100241045	4075	4075	4075	4075	0
581	20250331	093600	100241045	4075	4065	4075	4065	220
582	20250331	093500	99346575	4050	4050	4050	4050	0
583	20250331	093400	99346575	4050	4050	4050	4050	400
584	20250331	093300	97726575	4055	4055	4055	4055	0
585	20250331	093200	97726575	4055	4055	4055	4055	10
586	20250331	093100	97686025	4055	4055	4055	4055	3
587	20250331	093000	97673860	4055	4055	4055	4055	1
588	20250331	092900	97669805	4050	4050	4050	4050	0
589	20250331	092800	97669805	4050	4050	4050	4050	8
590	20250331	092700	97637405	4050	4050	4050	4050	1000
591	20250331	092600	93587405	4075	4075	4075	4075	0
592	20250331	092500	93587405	4075	4075	4075	4075	12
593	20250331	092400	93538505	4055	4055	4055	4055	112
594	20250331	092300	93084345	4055	4065	4065	4035	1703
595	20250331	092200	86196390	4085	4085	4085	4085	24
596	20250331	092100	86098350	4065	4065	4065	4065	0
597	20250331	092000	86098350	4065	4060	4065	4060	211
598	20250331	091900	85241155	4055	4055	4055	4055	6
599	20250331	091800	85216825	4055	4055	4055	4035	2286
600	20250331	091700	75976005	4060	4060	4060	4060	0
601	20250331	091600	75976005	4060	4060	4060	4060	802
602	20250331	091500	72719885	4060	4065	4065	4055	2998
603	20250331	091400	60557505	4065	4070	4070	4065	785
604	20250331	091300	57363950	4075	4075	4075	4075	1123
605	20250331	091200	52787725	4080	4080	4080	4080	350
606	20250331	091100	51359725	4080	4080	4090	4080	713
607	20250331	091000	48445775	4075	4080	4080	4075	582
608	20250331	090900	46072440	4080	4080	4080	4080	118
609	20250331	090800	45591000	4075	4075	4075	4075	1
610	20250331	090700	45586925	4095	4085	4095	4075	167
611	20250331	090600	44906070	4095	4090	4125	4090	1518
612	20250331	090500	38656500	4115	4075	4120	4075	2117
613	20250331	090400	30013510	4075	4090	4130	4060	2665
614	20250331	090300	19131880	4115	4130	4130	4090	1631
615	20250331	090200	12455425	4090	4100	4165	4090	341
616	20250331	090100	11059745	4115	4120	4170	4110	2054
617	20250331	090000	2605310	4120	4170	4180	4120	626