KissMeData/006620/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	191400	677020745	4980	4980	4980	4980	3088
3	20250331	191300	677020745	4980	4980	4980	4980	0
4	20250331	191200	677020745	4980	4980	4980	4980	0
5	20250331	191100	677020745	4980	4980	4980	4980	0
6	20250331	191000	677020745	4980	4980	4980	4980	0
7	20250331	190900	677020745	4980	4980	4980	4980	0
8	20250331	190800	677020745	4980	4980	4980	4980	0
9	20250331	190700	677020745	4980	4980	4980	4980	0
10	20250331	190600	677020745	4980	4980	4980	4980	0
11	20250331	190500	677020745	4980	4980	4980	4980	0
12	20250331	190400	677020745	4980	4980	4980	4980	0
13	20250331	190300	677020745	4980	4980	4980	4980	0
14	20250331	190200	677020745	4980	4980	4980	4980	0
15	20250331	190100	677020745	4980	4980	4980	4980	0
16	20250331	190000	677020745	4980	4980	4980	4980	0
17	20250331	185900	677020745	4980	4980	4980	4980	0
18	20250331	185800	677020745	4980	4980	4980	4980	0
19	20250331	185700	677020745	4980	4980	4980	4980	0
20	20250331	185600	677020745	4980	4980	4980	4980	0
21	20250331	185500	677020745	4980	4980	4980	4980	0
22	20250331	185400	677020745	4980	4980	4980	4980	0
23	20250331	185300	677020745	4980	4980	4980	4980	0
24	20250331	185200	677020745	4980	4980	4980	4980	0
25	20250331	185100	677020745	4980	4980	4980	4980	0
26	20250331	185000	677020745	4980	4980	4980	4980	0
27	20250331	184900	677020745	4980	4980	4980	4980	0
28	20250331	184800	677020745	4980	4980	4980	4980	0
29	20250331	184700	677020745	4980	4980	4980	4980	0
30	20250331	184600	677020745	4980	4980	4980	4980	0
31	20250331	184500	677020745	4980	4980	4980	4980	0
32	20250331	184400	677020745	4980	4980	4980	4980	3088
33	20250331	184300	677020745	4980	4980	4980	4980	0
34	20250331	184200	677020745	4980	4980	4980	4980	0
35	20250331	184100	677020745	4980	4980	4980	4980	0
36	20250331	184000	677020745	4980	4980	4980	4980	0
37	20250331	183900	677020745	4980	4980	4980	4980	0
38	20250331	183800	677020745	4980	4980	4980	4980	0
39	20250331	183700	677020745	4980	4980	4980	4980	0
40	20250331	183600	677020745	4980	4980	4980	4980	0
41	20250331	183500	677020745	4980	4980	4980	4980	0
42	20250331	183400	677020745	4980	4980	4980	4980	0
43	20250331	183300	677020745	4980	4980	4980	4980	0
44	20250331	183200	677020745	4980	4980	4980	4980	0
45	20250331	183100	677020745	4980	4980	4980	4980	0
46	20250331	183000	677020745	4980	4980	4980	4980	0
47	20250331	182900	677020745	4980	4980	4980	4980	0
48	20250331	182800	677020745	4980	4980	4980	4980	0
49	20250331	182700	677020745	4980	4980	4980	4980	0
50	20250331	182600	677020745	4980	4980	4980	4980	0
51	20250331	182500	677020745	4980	4980	4980	4980	0
52	20250331	182400	677020745	4980	4980	4980	4980	0
53	20250331	182300	677020745	4980	4980	4980	4980	0
54	20250331	182200	677020745	4980	4980	4980	4980	0
55	20250331	182100	677020745	4980	4980	4980	4980	0
56	20250331	182000	677020745	4980	4980	4980	4980	0
57	20250331	181900	677020745	4980	4980	4980	4980	0
58	20250331	181800	677020745	4980	4980	4980	4980	0
59	20250331	181700	677020745	4980	4980	4980	4980	0
60	20250331	181600	677020745	4980	4980	4980	4980	0
61	20250331	181500	677020745	4980	4980	4980	4980	0
62	20250331	181400	677020745	4980	4980	4980	4980	3088
63	20250331	181300	677020745	4980	4980	4980	4980	0
64	20250331	181200	677020745	4980	4980	4980	4980	0
65	20250331	181100	677020745	4980	4980	4980	4980	0
66	20250331	181000	677020745	4980	4980	4980	4980	0
67	20250331	180900	677020745	4980	4980	4980	4980	0
68	20250331	180800	677020745	4980	4980	4980	4980	0
69	20250331	180700	677020745	4980	4980	4980	4980	0
70	20250331	180600	677020745	4980	4980	4980	4980	0
71	20250331	180500	677020745	4980	4980	4980	4980	0
72	20250331	180400	677020745	4980	4980	4980	4980	0
73	20250331	180300	677020745	4980	4980	4980	4980	0
74	20250331	180200	677020745	4980	4980	4980	4980	0
75	20250331	180100	677020745	4980	4980	4980	4980	0
76	20250331	180000	677020745	4980	4980	4980	4980	0
77	20250331	175900	677020745	4980	4980	4980	4980	0
78	20250331	175800	677020745	4980	4980	4980	4980	0
79	20250331	175700	677020745	4980	4980	4980	4980	0
80	20250331	175600	677020745	4980	4980	4980	4980	0
81	20250331	175500	677020745	4980	4980	4980	4980	0
82	20250331	175400	677020745	4980	4980	4980	4980	0
83	20250331	175300	677020745	4980	4980	4980	4980	0
84	20250331	175200	677020745	4980	4980	4980	4980	0
85	20250331	175100	677020745	4980	4980	4980	4980	0
86	20250331	175000	677020745	4980	4980	4980	4980	0
87	20250331	174900	677020745	4980	4980	4980	4980	0
88	20250331	174800	677020745	4980	4980	4980	4980	0
89	20250331	174700	677020745	4980	4980	4980	4980	0
90	20250331	174600	677020745	4980	4980	4980	4980	0
91	20250331	174500	677020745	4980	4980	4980	4980	0
92	20250331	174400	677020745	4980	4980	4980	4980	3088
93	20250331	174300	677020745	4980	4980	4980	4980	0
94	20250331	174200	677020745	4980	4980	4980	4980	0
95	20250331	174100	677020745	4980	4980	4980	4980	0
96	20250331	174000	677020745	4980	4980	4980	4980	0
97	20250331	173900	677020745	4980	4980	4980	4980	0
98	20250331	173800	677020745	4980	4980	4980	4980	0
99	20250331	173700	677020745	4980	4980	4980	4980	0
100	20250331	173600	677020745	4980	4980	4980	4980	0
101	20250331	173500	677020745	4980	4980	4980	4980	0
102	20250331	173400	677020745	4980	4980	4980	4980	0
103	20250331	173300	677020745	4980	4980	4980	4980	0
104	20250331	173200	677020745	4980	4980	4980	4980	0
105	20250331	173100	677020745	4980	4980	4980	4980	0
106	20250331	173000	677020745	4980	4980	4980	4980	0
107	20250331	172900	677020745	4980	4980	4980	4980	0
108	20250331	172800	677020745	4980	4980	4980	4980	0
109	20250331	172700	677020745	4980	4980	4980	4980	0
110	20250331	172600	677020745	4980	4980	4980	4980	0
111	20250331	172500	677020745	4980	4980	4980	4980	0
112	20250331	172400	677020745	4980	4980	4980	4980	0
113	20250331	172300	677020745	4980	4980	4980	4980	0
114	20250331	172200	677020745	4980	4980	4980	4980	0
115	20250331	172100	677020745	4980	4980	4980	4980	0
116	20250331	172000	677020745	4980	4980	4980	4980	0
117	20250331	171900	677020745	4980	4980	4980	4980	0
118	20250331	171800	677020745	4980	4980	4980	4980	0
119	20250331	171700	677020745	4980	4980	4980	4980	0
120	20250331	171600	677020745	4980	4980	4980	4980	0
121	20250331	171500	677020745	4980	4980	4980	4980	0
122	20250331	171400	677020745	4980	4980	4980	4980	3088
123	20250331	171300	677020745	4980	4980	4980	4980	0
124	20250331	171200	677020745	4980	4980	4980	4980	0
125	20250331	171100	677020745	4980	4980	4980	4980	0
126	20250331	171000	677020745	4980	4980	4980	4980	0
127	20250331	170900	677020745	4980	4980	4980	4980	0
128	20250331	170800	677020745	4980	4980	4980	4980	0
129	20250331	170700	677020745	4980	4980	4980	4980	0
130	20250331	170600	677020745	4980	4980	4980	4980	0
131	20250331	170500	677020745	4980	4980	4980	4980	0
132	20250331	170400	677020745	4980	4980	4980	4980	0
133	20250331	170300	677020745	4980	4980	4980	4980	0
134	20250331	170200	677020745	4980	4980	4980	4980	0
135	20250331	170100	677020745	4980	4980	4980	4980	0
136	20250331	170000	677020745	4980	4980	4980	4980	0
137	20250331	165900	677020745	4980	4980	4980	4980	0
138	20250331	165800	677020745	4980	4980	4980	4980	0
139	20250331	165700	677020745	4980	4980	4980	4980	0
140	20250331	165600	677020745	4980	4980	4980	4980	0
141	20250331	165500	677020745	4980	4980	4980	4980	0
142	20250331	165400	677020745	4980	4980	4980	4980	0
143	20250331	165300	677020745	4980	4980	4980	4980	0
144	20250331	165200	677020745	4980	4980	4980	4980	0
145	20250331	165100	677020745	4980	4980	4980	4980	0
146	20250331	165000	677020745	4980	4980	4980	4980	0
147	20250331	164900	677020745	4980	4980	4980	4980	0
148	20250331	164800	677020745	4980	4980	4980	4980	0
149	20250331	164700	677020745	4980	4980	4980	4980	0
150	20250331	164600	677020745	4980	4980	4980	4980	0
151	20250331	164500	677020745	4980	4980	4980	4980	0
152	20250331	164400	677020745	4980	4980	4980	4980	3088
153	20250331	164300	677020745	4980	4980	4980	4980	0
154	20250331	164200	677020745	4980	4980	4980	4980	0
155	20250331	164100	677020745	4980	4980	4980	4980	0
156	20250331	164000	677020745	4980	4980	4980	4980	0
157	20250331	163900	677020745	4980	4980	4980	4980	0
158	20250331	163800	677020745	4980	4980	4980	4980	0
159	20250331	163700	677020745	4980	4980	4980	4980	0
160	20250331	163600	677020745	4980	4980	4980	4980	0
161	20250331	163500	677020745	4980	4980	4980	4980	0
162	20250331	163400	677020745	4980	4980	4980	4980	0
163	20250331	163300	677020745	4980	4980	4980	4980	0
164	20250331	163200	677020745	4980	4980	4980	4980	0
165	20250331	163100	677020745	4980	4980	4980	4980	0
166	20250331	163000	677020745	4980	4980	4980	4980	0
167	20250331	162900	677020745	4980	4980	4980	4980	0
168	20250331	162800	677020745	4980	4980	4980	4980	0
169	20250331	162700	677020745	4980	4980	4980	4980	0
170	20250331	162600	677020745	4980	4980	4980	4980	0
171	20250331	162500	677020745	4980	4980	4980	4980	0
172	20250331	162400	677020745	4980	4980	4980	4980	0
173	20250331	162300	677020745	4980	4980	4980	4980	0
174	20250331	162200	677020745	4980	4980	4980	4980	0
175	20250331	162100	677020745	4980	4980	4980	4980	0
176	20250331	162000	677020745	4980	4980	4980	4980	0
177	20250331	161900	677020745	4980	4980	4980	4980	0
178	20250331	161800	677020745	4980	4980	4980	4980	0
179	20250331	161700	677020745	4980	4980	4980	4980	0
180	20250331	161600	677020745	4980	4980	4980	4980	0
181	20250331	161500	677020745	4980	4980	4980	4980	0
182	20250331	161400	677020745	4980	4980	4980	4980	3088
183	20250331	161300	677020745	4980	4980	4980	4980	0
184	20250331	161200	677020745	4980	4980	4980	4980	0
185	20250331	161100	677020745	4980	4980	4980	4980	0
186	20250331	161000	677020745	4980	4980	4980	4980	0
187	20250331	160900	677020745	4980	4980	4980	4980	0
188	20250331	160800	677020745	4980	4980	4980	4980	0
189	20250331	160700	677020745	4980	4980	4980	4980	0
190	20250331	160600	677020745	4980	4980	4980	4980	0
191	20250331	160500	677020745	4980	4980	4980	4980	0
192	20250331	160400	677020745	4980	4980	4980	4980	0
193	20250331	160300	677020745	4980	4980	4980	4980	0
194	20250331	160200	677020745	4980	4980	4980	4980	0
195	20250331	160100	677020745	4980	4980	4980	4980	0
196	20250331	160000	677020745	4980	4980	4980	4980	0
197	20250331	155900	677020745	4980	4980	4980	4980	0
198	20250331	155800	677020745	4980	4980	4980	4980	0
199	20250331	155700	677020745	4980	4980	4980	4980	0
200	20250331	155600	677020745	4980	4980	4980	4980	0
201	20250331	155500	677020745	4980	4980	4980	4980	0
202	20250331	155400	677020745	4980	4980	4980	4980	0
203	20250331	155300	677020745	4980	4980	4980	4980	0
204	20250331	155200	677020745	4980	4980	4980	4980	0
205	20250331	155100	677020745	4980	4980	4980	4980	0
206	20250331	155000	677020745	4980	4980	4980	4980	0
207	20250331	154900	677020745	4980	4980	4980	4980	0
208	20250331	154800	677020745	4980	4980	4980	4980	0
209	20250331	154700	677020745	4980	4980	4980	4980	0
210	20250331	154600	677020745	4980	4980	4980	4980	0
211	20250331	154500	677020745	4980	4980	4980	4980	0
212	20250331	154400	677020745	4980	4980	4980	4980	3088
213	20250331	154300	677020745	4980	4980	4980	4980	0
214	20250331	154200	677020745	4980	4980	4980	4980	0
215	20250331	154100	677020745	4980	4980	4980	4980	0
216	20250331	154000	677020745	4980	4980	4980	4980	0
217	20250331	153900	677020745	4980	4980	4980	4980	0
218	20250331	153800	677020745	4980	4980	4980	4980	0
219	20250331	153700	677020745	4980	4980	4980	4980	0
220	20250331	153600	677020745	4980	4980	4980	4980	0
221	20250331	153500	677020745	4980	4980	4980	4980	0
222	20250331	153400	677020745	4980	4980	4980	4980	0
223	20250331	153300	677020745	4980	4980	4980	4980	0
224	20250331	153200	677020745	4980	4980	4980	4980	0
225	20250331	153100	677020745	4980	4980	4980	4980	0
226	20250331	153000	677020745	4980	4980	4980	4980	3088
227	20250331	152900	661642505	5000	5000	5000	5000	0
228	20250331	152800	661642505	5000	5000	5000	5000	0
229	20250331	152700	661642505	5000	5000	5000	5000	0
230	20250331	152600	661642505	5000	5000	5000	5000	0
231	20250331	152500	661642505	5000	5000	5000	5000	0
232	20250331	152400	661642505	5000	5000	5000	5000	0
233	20250331	152300	661642505	5000	5000	5000	5000	0
234	20250331	152200	661642505	5000	5000	5000	5000	0
235	20250331	152100	661642505	5000	5000	5000	5000	0
236	20250331	152000	661642505	5000	5000	5000	5000	0
237	20250331	151900	661642505	5000	5000	5010	4990	232
238	20250331	151800	660481915	5010	5010	5010	5010	49
239	20250331	151700	660236425	5020	5020	5020	5020	108
240	20250331	151600	659694265	5020	5010	5020	5010	353
241	20250331	151500	657922815	4985	4985	4985	4985	66
242	20250331	151400	657593805	4990	5010	5010	4990	547
243	20250331	151300	654857955	5010	4990	5010	4990	32
244	20250331	151200	654698235	4990	4990	4990	4990	0
245	20250331	151100	654698235	4990	5010	5010	4990	92
246	20250331	151000	654238775	5010	5000	5010	5000	279
247	20250331	150900	652842975	4990	5010	5010	4990	139
248	20250331	150800	652149065	5000	5000	5000	5000	883
249	20250331	150700	647734065	5000	5000	5000	5000	0
250	20250331	150600	647734065	5000	5000	5000	5000	0
251	20250331	150500	647734065	5000	5000	5000	5000	0
252	20250331	150400	647734065	5000	4990	5000	4990	499
253	20250331	150300	645244045	4990	4990	4990	4990	0
254	20250331	150200	645244045	4990	4990	4990	4990	0
255	20250331	150100	645244045	4990	5000	5000	4990	1008
256	20250331	150000	640214045	4990	4990	4990	4990	0
257	20250331	145900	640214045	4990	4990	4990	4990	23
258	20250331	145800	640099275	5020	5020	5020	5020	0
259	20250331	145700	640099275	5020	5020	5020	5020	1
260	20250331	145600	640094255	4990	4990	4990	4990	84
261	20250331	145500	639675095	5010	5010	5010	4990	870
262	20250331	145400	635324345	5010	5010	5010	5010	20
263	20250331	145300	635224145	5020	5020	5020	5020	0
264	20250331	145200	635224145	5020	5020	5020	5020	0
265	20250331	145100	635224145	5020	5020	5020	5020	0
266	20250331	145000	635224145	5020	5020	5020	5020	5
267	20250331	144900	635199045	4990	4990	4990	4990	0
268	20250331	144800	635199045	4990	5020	5020	4990	1379
269	20250331	144700	628277545	5020	4995	5020	4995	270
270	20250331	144600	626928145	4990	4990	4990	4990	0
271	20250331	144500	626928145	4990	4990	4990	4990	5
272	20250331	144400	626903195	5040	5040	5040	5040	0
273	20250331	144300	626903195	5040	4985	5040	4985	3291
274	20250331	144200	610384560	4995	4990	4995	4990	60
275	20250331	144100	610085135	4985	4965	4985	4965	1546
276	20250331	144000	602388865	4965	4960	4965	4960	94
277	20250331	143900	601922620	4970	4965	4970	4965	201
278	20250331	143800	600924150	4965	4965	4965	4965	1
279	20250331	143700	600919185	4965	4965	4965	4965	8
280	20250331	143600	600879465	4965	4965	4965	4965	100
281	20250331	143500	600382965	4970	4970	4970	4970	80
282	20250331	143400	599985365	4970	4970	4970	4970	1
283	20250331	143300	599980395	4965	4965	4965	4965	8
284	20250331	143200	599940675	4955	4965	4965	4955	117
285	20250331	143100	599360425	4960	4960	4960	4960	20
286	20250331	143000	599261225	4960	4965	4965	4960	245
287	20250331	142900	598045340	4970	4970	4970	4970	202
288	20250331	142800	597041400	4965	4965	4965	4965	0
289	20250331	142700	597041400	4965	4975	4975	4965	68
290	20250331	142600	596703750	4980	4980	4980	4980	0
291	20250331	142500	596703750	4980	4980	4980	4980	0
292	20250331	142400	596703750	4980	4965	4980	4965	805
293	20250331	142300	592696965	4965	4965	4965	4965	5
294	20250331	142200	592672140	4960	4955	4960	4955	112
295	20250331	142100	592116675	4960	4960	4960	4960	0
296	20250331	142000	592116675	4960	4955	4960	4955	97
297	20250331	141900	591635990	4960	4960	4960	4960	0
298	20250331	141800	591635990	4960	4960	4960	4960	622
299	20250331	141700	588550870	4960	4960	4960	4960	10
300	20250331	141600	588501270	4965	4965	4965	4965	0
301	20250331	141500	588501270	4965	4970	4970	4965	22
302	20250331	141400	588391940	4965	4965	4965	4965	100
303	20250331	141300	587895440	4965	4965	4965	4965	324
304	20250331	141200	586286780	4975	4975	4975	4975	0
305	20250331	141100	586286780	4975	4975	4975	4975	0
306	20250331	141000	586286780	4975	4970	4975	4970	402
307	20250331	140900	584287185	4970	4965	4970	4965	24
308	20250331	140800	584167975	4965	4965	4965	4965	70
309	20250331	140700	583820425	4980	4980	4980	4980	0
310	20250331	140600	583820425	4980	4980	4980	4980	100
311	20250331	140500	583322425	4985	4970	4985	4970	100
312	20250331	140400	582824670	4975	4970	4975	4970	123
313	20250331	140300	582212860	4985	4985	4985	4985	0
314	20250331	140200	582212860	4985	4955	4985	4955	333
315	20250331	140100	580553565	4955	4955	4955	4955	10
316	20250331	140000	580504015	4955	4955	4955	4955	470
317	20250331	135900	578175165	4955	4955	4955	4955	310
318	20250331	135800	576639115	4960	4960	4960	4960	3
319	20250331	135700	576624235	4955	4950	4955	4950	157
320	20250331	135600	575846320	4955	4960	4960	4950	4533
321	20250331	135500	553368060	4965	4965	4965	4965	10
322	20250331	135400	553318410	4965	4965	4965	4965	4
323	20250331	135300	553298550	4960	4960	4960	4960	0
324	20250331	135200	553298550	4960	4960	4960	4960	6
325	20250331	135100	553268790	4960	4965	4965	4960	89
326	20250331	135000	552827300	4960	4960	4960	4960	0
327	20250331	134900	552827300	4960	4960	4960	4960	743
328	20250331	134800	549142020	4960	4960	4960	4960	360
329	20250331	134700	547356420	4970	4970	4970	4970	0
330	20250331	134600	547356420	4970	4970	4970	4970	0
331	20250331	134500	547356420	4970	4970	4970	4970	0
332	20250331	134400	547356420	4970	4965	4970	4965	118
333	20250331	134300	546770545	4960	4965	4965	4960	20
334	20250331	134200	546671280	4970	4970	4970	4970	1
335	20250331	134100	546666310	4970	4965	4970	4965	21
336	20250331	134000	546562040	4965	4965	4965	4965	494
337	20250331	133900	544109330	4965	4965	4965	4965	243
338	20250331	133800	542902835	4965	4965	4965	4965	0
339	20250331	133700	542902835	4965	4965	4965	4965	278
340	20250331	133600	541522565	4970	4970	4970	4970	0
341	20250331	133500	541522565	4970	4965	4970	4960	47
342	20250331	133400	541289175	4965	4965	4965	4965	0
343	20250331	133300	541289175	4965	4965	4965	4965	1
344	20250331	133200	541284210	4960	4970	4970	4960	178
345	20250331	133100	540400735	4970	4970	4970	4970	0
346	20250331	133000	540400735	4970	4970	4970	4970	150
347	20250331	132900	539655235	4970	4970	4970	4970	300
348	20250331	132800	538164235	4970	4970	4970	4970	0
349	20250331	132700	538164235	4970	4970	4970	4970	745
350	20250331	132600	534461585	4970	4975	4975	4970	287
351	20250331	132500	533034695	4970	4970	4970	4970	0
352	20250331	132400	533034695	4970	4970	4970	4970	32
353	20250331	132300	532875655	4995	4985	4995	4985	100
354	20250331	132200	532376400	4975	4975	4975	4975	0
355	20250331	132100	532376400	4975	4980	5010	4975	746
356	20250331	132000	528663205	4970	4980	4980	4970	25
357	20250331	131900	528538945	4980	4980	4980	4980	0
358	20250331	131800	528538945	4980	4975	4980	4975	41
359	20250331	131700	528334965	4980	4975	4980	4975	59
360	20250331	131600	528041435	4960	4960	4960	4960	3
361	20250331	131500	528026555	4965	4965	4965	4965	0
362	20250331	131400	528026555	4965	4965	4965	4965	0
363	20250331	131300	528026555	4965	4965	4965	4965	1
364	20250331	131200	528021590	4950	4940	4950	4940	296
365	20250331	131100	526556630	4950	4950	4950	4950	190
366	20250331	131000	525616130	4950	4930	4950	4930	850
367	20250331	130900	521411430	4930	4930	4930	4930	0
368	20250331	130800	521411430	4930	4935	4935	4930	132
369	20250331	130700	520760385	4930	4930	4930	4930	0
370	20250331	130600	520760385	4930	4930	4930	4930	0
371	20250331	130500	520760385	4930	4950	4980	4930	1932
372	20250331	130400	511218885	4950	4950	4950	4950	630
373	20250331	130300	508100385	4985	4965	4985	4930	3989
374	20250331	130200	488380375	4975	4960	4975	4960	2396
375	20250331	130100	476494165	4960	4970	4975	4960	525
376	20250331	130000	473887175	4965	4970	4970	4965	962
377	20250331	125900	469107820	4970	4970	4975	4970	164
378	20250331	125800	468292480	4965	4980	4980	4960	2170
379	20250331	125700	457516415	4970	4980	4980	4970	1301
380	20250331	125600	451042720	4990	4985	4990	4985	205
381	20250331	125500	450020295	4985	4990	4990	4985	2096
382	20250331	125400	439571250	4985	4990	4990	4985	1157
383	20250331	125300	433798320	4995	4995	4995	4995	2
384	20250331	125200	433788330	4990	4990	4990	4990	1
385	20250331	125100	433783340	4995	4995	4995	4995	622
386	20250331	125000	430676450	4995	4995	4995	4995	500
387	20250331	124900	428178950	5010	5010	5010	5010	0
388	20250331	124800	428178950	5010	5010	5010	5010	21
389	20250331	124700	428073740	5010	5010	5010	5010	39
390	20250331	124600	427878350	5010	5000	5010	4995	12
391	20250331	124500	427818385	5000	4995	5000	4995	134
392	20250331	124400	427149005	4995	4995	5000	4985	3872
393	20250331	124300	407816910	5000	5000	5000	5000	0
394	20250331	124200	407816910	5000	5000	5000	5000	501
395	20250331	124100	405311910	5010	5010	5010	5010	100
396	20250331	124000	404810910	5010	5010	5010	5010	0
397	20250331	123900	404810910	5010	5010	5010	5010	0
398	20250331	123800	404810910	5010	5010	5010	5010	431
399	20250331	123700	402651600	5000	5000	5000	5000	0
400	20250331	123600	402651600	5000	5000	5000	5000	0
401	20250331	123500	402651600	5000	5000	5000	5000	400
402	20250331	123400	400651600	5000	5000	5000	5000	0
403	20250331	123300	400651600	5000	5000	5000	5000	400
404	20250331	123200	398651600	5000	5010	5020	5000	106
405	20250331	123100	398121530	5010	5010	5010	5010	0
406	20250331	123000	398121530	5010	5000	5010	5000	1108
407	20250331	122900	392577450	5000	5000	5000	5000	0
408	20250331	122800	392577450	5000	5000	5000	5000	92
409	20250331	122700	392117450	5010	5010	5010	5010	3
410	20250331	122600	392102420	5010	5010	5010	5010	0
411	20250331	122500	392102420	5010	5010	5010	5010	200
412	20250331	122400	391100420	5010	5010	5010	5010	50
413	20250331	122300	390849920	5020	5020	5020	5020	1
414	20250331	122200	390844900	5000	5010	5010	5000	15
415	20250331	122100	390769820	5010	5010	5010	5010	0
416	20250331	122000	390769820	5010	5010	5010	5010	9
417	20250331	121900	390724730	5000	5010	5010	5000	12
418	20250331	121800	390664630	5010	5010	5010	5010	0
419	20250331	121700	390664630	5010	5010	5010	5010	200
420	20250331	121600	389662630	5010	5010	5010	5010	75
421	20250331	121500	389286880	5010	5010	5010	5010	0
422	20250331	121400	389286880	5010	5010	5010	5010	1
423	20250331	121300	389281870	5010	5010	5010	5010	200
424	20250331	121200	388279870	5010	5010	5010	5010	479
425	20250331	121100	385880080	5000	5000	5000	5000	2
426	20250331	121000	385870080	5010	5010	5010	5010	1
427	20250331	120900	385865070	5010	5010	5010	5010	0
428	20250331	120800	385865070	5010	5010	5010	5010	0
429	20250331	120700	385865070	5010	5010	5010	5010	3
430	20250331	120600	385850040	5010	5010	5010	5010	0
431	20250331	120500	385850040	5010	5010	5010	5010	75
432	20250331	120400	385474290	5000	5010	5010	5000	169
433	20250331	120300	384628600	5010	5010	5010	5010	0
434	20250331	120200	384628600	5010	5010	5010	5010	11
435	20250331	120100	384573490	5000	5000	5000	5000	1
436	20250331	120000	384568490	5010	5020	5020	5010	1565
437	20250331	115900	376725780	5010	5010	5010	5010	1000
438	20250331	115800	371715780	5010	5010	5010	5010	166
439	20250331	115700	370884120	5020	5020	5020	5020	0
440	20250331	115600	370884120	5020	5010	5020	5010	10
441	20250331	115500	370834010	5020	5020	5020	5020	30
442	20250331	115400	370683410	5020	5020	5020	5020	447
443	20250331	115300	368439470	5020	5020	5020	5020	0
444	20250331	115200	368439470	5020	5020	5020	5020	21
445	20250331	115100	368334050	5030	5030	5030	5030	0
446	20250331	115000	368334050	5030	5030	5030	5030	0
447	20250331	114900	368334050	5030	5030	5030	5030	0
448	20250331	114800	368334050	5030	5030	5030	5030	0
449	20250331	114700	368334050	5030	5030	5030	5030	0
450	20250331	114600	368334050	5030	5030	5030	5030	9
451	20250331	114500	368288780	5030	5020	5030	5020	771
452	20250331	114400	364415670	5020	5020	5020	5020	0
453	20250331	114300	364415670	5020	5020	5020	5020	0
454	20250331	114200	364415670	5020	5020	5020	5020	60
455	20250331	114100	364114470	5020	5020	5020	5020	0
456	20250331	114000	364114470	5020	5020	5020	5020	0
457	20250331	113900	364114470	5020	5020	5020	5020	120
458	20250331	113800	363512070	5020	5020	5020	5020	5
459	20250331	113700	363486970	5020	5020	5020	5020	0
460	20250331	113600	363486970	5020	5020	5020	5020	328
461	20250331	113500	361840410	5020	5020	5020	5020	0
462	20250331	113400	361840410	5020	5020	5020	5020	2
463	20250331	113300	361830370	5020	5020	5020	5020	0
464	20250331	113200	361830370	5020	5020	5020	5020	0
465	20250331	113100	361830370	5020	5020	5020	5020	0
466	20250331	113000	361830370	5020	5020	5020	5020	0
467	20250331	112900	361830370	5020	5020	5020	5020	391
468	20250331	112800	359867550	5020	5020	5020	5020	980
469	20250331	112700	354947950	5020	5020	5020	5020	0
470	20250331	112600	354947950	5020	5020	5020	5020	1
471	20250331	112500	354942930	5010	5010	5010	5010	0
472	20250331	112400	354942930	5010	5010	5030	5010	224
473	20250331	112300	353818690	5010	5020	5020	5010	207
474	20250331	112200	352779560	5020	5020	5020	5020	62
475	20250331	112100	352468320	5020	5020	5020	5020	20
476	20250331	112000	352367920	5020	5020	5020	5020	172
477	20250331	111900	351504480	5020	5020	5020	5020	605
478	20250331	111800	348467380	5040	5040	5040	5040	0
479	20250331	111700	348467380	5040	5040	5040	5040	0
480	20250331	111600	348467380	5040	5040	5040	5040	0
481	20250331	111500	348467380	5040	5040	5040	5040	15
482	20250331	111400	348391780	5040	5030	5040	5030	700
483	20250331	111300	344863790	5010	5010	5010	5010	0
484	20250331	111200	344863790	5010	5010	5010	5010	0
485	20250331	111100	344863790	5010	5010	5010	5010	0
486	20250331	111000	344863790	5010	5010	5010	5010	0
487	20250331	110900	344863790	5010	5020	5030	5010	2859
488	20250331	110800	330492230	5020	5020	5020	5020	0
489	20250331	110700	330492230	5020	5020	5020	5020	0
490	20250331	110600	330492230	5020	5020	5020	5020	41
491	20250331	110500	330286410	5020	5020	5020	5020	300
492	20250331	110400	328780410	5020	5020	5020	5020	600
493	20250331	110300	325768410	5020	5020	5020	5020	238
494	20250331	110200	324573650	5020	5020	5020	5010	149
495	20250331	110100	323826570	5020	5020	5020	5020	5
496	20250331	110000	323801470	5010	5030	5030	5010	159
497	20250331	105900	323003730	5020	5020	5020	5020	601
498	20250331	105800	319986710	5030	5030	5030	5030	0
499	20250331	105700	319986710	5030	5030	5030	5030	14
500	20250331	105600	319916290	5040	5040	5040	5040	0
501	20250331	105500	319916290	5040	5040	5040	5040	1
502	20250331	105400	319911250	5020	5040	5040	5020	75
503	20250331	105300	319534730	5050	5050	5050	5050	0
504	20250331	105200	319534730	5050	5050	5050	5050	0
505	20250331	105100	319534730	5050	5050	5050	5050	0
506	20250331	105000	319534730	5050	5030	5050	5030	141
507	20250331	104900	318825470	5000	5020	5020	5000	6487
508	20250331	104800	286347570	5020	5020	5020	5020	2530
509	20250331	104700	273646970	5030	5030	5030	5030	15
510	20250331	104600	273571520	5020	5050	5050	5020	2005
511	20250331	104500	263493140	5060	5030	5060	5030	59
512	20250331	104400	263194900	5040	5040	5040	5040	261
513	20250331	104300	261879460	5040	5040	5040	5040	0
514	20250331	104200	261879460	5040	5040	5040	5040	78
515	20250331	104100	261486340	5050	5050	5050	5050	282
516	20250331	104000	260062240	5040	5050	5050	5040	55
517	20250331	103900	259784930	5060	5060	5060	5060	1
518	20250331	103800	259779870	5030	5030	5030	5030	3
519	20250331	103700	259764780	5020	5050	5050	5020	3231
520	20250331	103600	243500690	5050	5060	5060	5050	1193
521	20250331	103500	237471930	5060	5060	5060	5060	0
522	20250331	103400	237471930	5060	5090	5090	5060	16
523	20250331	103300	237390940	5060	5060	5060	5060	85
524	20250331	103200	236960840	5080	5080	5080	5080	7
525	20250331	103100	236925280	5080	5080	5080	5080	6
526	20250331	103000	236894800	5050	5080	5080	5050	792
527	20250331	102900	232880800	5090	5090	5090	5090	0
528	20250331	102800	232880800	5090	5090	5090	5090	0
529	20250331	102700	232880800	5090	5090	5090	5090	0
530	20250331	102600	232880800	5090	5090	5090	5090	1
531	20250331	102500	232875710	5090	5080	5090	5080	112
532	20250331	102400	232306710	5080	5080	5080	5080	90
533	20250331	102300	231849510	5090	5090	5090	5090	33
534	20250331	102200	231681540	5100	5100	5100	5100	0
535	20250331	102100	231681540	5100	5100	5100	5100	0
536	20250331	102000	231681540	5100	5100	5100	5100	588
537	20250331	101900	228682740	5100	5080	5100	5080	1373
538	20250331	101800	221691940	5080	5080	5080	5080	1421
539	20250331	101700	214473260	5080	5080	5080	5080	0
540	20250331	101600	214473260	5080	5080	5080	5080	0
541	20250331	101500	214473260	5080	5070	5080	5070	221
542	20250331	101400	213352780	5080	5080	5080	5080	2
543	20250331	101300	213342620	5070	5060	5070	5060	211
544	20250331	101200	212273660	5070	5070	5070	5070	13
545	20250331	101100	212207750	5080	5080	5080	5080	0
546	20250331	101000	212207750	5080	5080	5080	5080	0
547	20250331	100900	212207750	5080	5080	5080	5080	0
548	20250331	100800	212207750	5080	5080	5080	5080	0
549	20250331	100700	212207750	5080	5080	5080	5080	0
550	20250331	100600	212207750	5080	5080	5080	5080	1
551	20250331	100500	212202670	5080	5080	5080	5080	0
552	20250331	100400	212202670	5080	5080	5080	5080	1
553	20250331	100300	212197590	5060	5070	5080	5060	719
554	20250331	100200	208556310	5070	5070	5070	5070	3
555	20250331	100100	208541100	5070	5070	5070	5070	42
556	20250331	100000	208328160	5070	5070	5070	5070	12
557	20250331	095900	208267320	5070	5070	5070	5070	2195
558	20250331	095800	197138670	5080	5070	5080	5070	334
559	20250331	095700	195442300	5070	5070	5070	5070	315
560	20250331	095600	193845250	5070	5070	5070	5070	1
561	20250331	095500	193840180	5050	5060	5060	5050	115
562	20250331	095400	193258860	5060	5060	5060	5060	0
563	20250331	095300	193258860	5060	5060	5060	5040	151
564	20250331	095200	192495580	5050	5060	5060	5050	914
565	20250331	095100	187879300	5060	5060	5060	5060	30
566	20250331	095000	187727500	5060	5060	5060	5060	1
567	20250331	094900	187722440	5040	5040	5040	5040	0
568	20250331	094800	187722440	5040	5040	5040	5040	122
569	20250331	094700	187107560	5040	5050	5050	5040	188
570	20250331	094600	186158170	5040	5040	5040	5040	60
571	20250331	094500	185855770	5045	5050	5050	5045	30
572	20250331	094400	185704320	5050	5050	5050	5050	1
573	20250331	094300	185699270	5040	5050	5050	5040	100
574	20250331	094200	185195260	5060	5060	5060	5060	3
575	20250331	094100	185180080	5060	5060	5060	5060	4
576	20250331	094000	185159840	5030	5040	5040	5030	1231
577	20250331	093900	178961880	5030	5030	5030	5030	21
578	20250331	093800	178856250	5030	5030	5040	5030	817
579	20250331	093700	174746340	5030	5030	5030	5030	1
580	20250331	093600	174741310	5030	5040	5040	5030	358
581	20250331	093500	172940470	5030	5040	5040	5030	81
582	20250331	093400	172533020	5040	5040	5040	5040	150
583	20250331	093300	171777020	5050	5050	5050	5050	100
584	20250331	093200	171272020	5050	5050	5050	5050	400
585	20250331	093100	169252020	5050	5050	5050	5050	320
586	20250331	093000	167636020	5060	5060	5060	5060	2
587	20250331	092900	167625900	5060	5060	5060	5060	1069
588	20250331	092800	162216760	5060	5060	5060	5060	0
589	20250331	092700	162216760	5060	5060	5060	5060	5
590	20250331	092600	162191460	5050	5050	5050	5050	197
591	20250331	092500	161196610	5050	5050	5050	5050	0
592	20250331	092400	161196610	5050	5030	5050	5030	680
593	20250331	092300	157766520	5040	5030	5040	5030	12
594	20250331	092200	157706070	5030	5040	5050	5030	250
595	20250331	092100	156448350	5040	5030	5070	5030	2170
596	20250331	092000	145512510	5030	5020	5030	5020	394
597	20250331	091900	143534580	5020	5030	5040	5020	945
598	20250331	091800	138787600	5040	5030	5040	5020	179
599	20250331	091700	137886340	5030	5030	5030	5030	30
600	20250331	091600	137735440	5030	5020	5030	5020	438
601	20250331	091500	135536300	5010	5020	5020	5010	813
602	20250331	091400	131461040	5010	5040	5040	5010	1741
603	20250331	091300	122712780	5050	5030	5060	5030	556
604	20250331	091200	119911570	5040	5060	5060	5040	1330
605	20250331	091100	113202450	5060	5060	5060	5050	558
606	20250331	091000	110381480	5050	5040	5050	5030	890
607	20250331	090900	105899060	5040	5060	5060	5040	744
608	20250331	090800	102139310	5050	5050	5050	5050	43
609	20250331	090700	101922160	5050	5030	5050	5030	190
610	20250331	090600	100963220	5030	5010	5040	5010	39
611	20250331	090500	100766880	5020	5020	5050	5010	559
612	20250331	090400	97963720	5020	5020	5050	5020	2274
613	20250331	090300	86541580	5030	5070	5110	5020	2730
614	20250331	090200	72751240	5020	5030	5030	5020	2151
615	20250331	090100	61937030	5040	5060	5080	5040	2009
616	20250331	090000	51800230	5020	5090	5120	5000	10229