KissMeData/000390/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	190100	936775255	5750	5750	5750	5750	4162
3	20250331	190000	936775255	5750	5750	5750	5750	0
4	20250331	185900	936775255	5750	5750	5750	5750	0
5	20250331	185800	936775255	5750	5750	5750	5750	0
6	20250331	185700	936775255	5750	5750	5750	5750	0
7	20250331	185600	936775255	5750	5750	5750	5750	0
8	20250331	185500	936775255	5750	5750	5750	5750	0
9	20250331	185400	936775255	5750	5750	5750	5750	0
10	20250331	185300	936775255	5750	5750	5750	5750	0
11	20250331	185200	936775255	5750	5750	5750	5750	0
12	20250331	185100	936775255	5750	5750	5750	5750	0
13	20250331	185000	936775255	5750	5750	5750	5750	0
14	20250331	184900	936775255	5750	5750	5750	5750	0
15	20250331	184800	936775255	5750	5750	5750	5750	0
16	20250331	184700	936775255	5750	5750	5750	5750	0
17	20250331	184600	936775255	5750	5750	5750	5750	0
18	20250331	184500	936775255	5750	5750	5750	5750	0
19	20250331	184400	936775255	5750	5750	5750	5750	0
20	20250331	184300	936775255	5750	5750	5750	5750	0
21	20250331	184200	936775255	5750	5750	5750	5750	0
22	20250331	184100	936775255	5750	5750	5750	5750	0
23	20250331	184000	936775255	5750	5750	5750	5750	0
24	20250331	183900	936775255	5750	5750	5750	5750	0
25	20250331	183800	936775255	5750	5750	5750	5750	0
26	20250331	183700	936775255	5750	5750	5750	5750	0
27	20250331	183600	936775255	5750	5750	5750	5750	0
28	20250331	183500	936775255	5750	5750	5750	5750	0
29	20250331	183400	936775255	5750	5750	5750	5750	0
30	20250331	183300	936775255	5750	5750	5750	5750	0
31	20250331	183200	936775255	5750	5750	5750	5750	0
32	20250331	183100	936775255	5750	5750	5750	5750	4162
33	20250331	183000	936775255	5750	5750	5750	5750	0
34	20250331	182900	936775255	5750	5750	5750	5750	0
35	20250331	182800	936775255	5750	5750	5750	5750	0
36	20250331	182700	936775255	5750	5750	5750	5750	0
37	20250331	182600	936775255	5750	5750	5750	5750	0
38	20250331	182500	936775255	5750	5750	5750	5750	0
39	20250331	182400	936775255	5750	5750	5750	5750	0
40	20250331	182300	936775255	5750	5750	5750	5750	0
41	20250331	182200	936775255	5750	5750	5750	5750	0
42	20250331	182100	936775255	5750	5750	5750	5750	0
43	20250331	182000	936775255	5750	5750	5750	5750	0
44	20250331	181900	936775255	5750	5750	5750	5750	0
45	20250331	181800	936775255	5750	5750	5750	5750	0
46	20250331	181700	936775255	5750	5750	5750	5750	0
47	20250331	181600	936775255	5750	5750	5750	5750	0
48	20250331	181500	936775255	5750	5750	5750	5750	0
49	20250331	181400	936775255	5750	5750	5750	5750	0
50	20250331	181300	936775255	5750	5750	5750	5750	0
51	20250331	181200	936775255	5750	5750	5750	5750	0
52	20250331	181100	936775255	5750	5750	5750	5750	0
53	20250331	181000	936775255	5750	5750	5750	5750	0
54	20250331	180900	936775255	5750	5750	5750	5750	0
55	20250331	180800	936775255	5750	5750	5750	5750	0
56	20250331	180700	936775255	5750	5750	5750	5750	0
57	20250331	180600	936775255	5750	5750	5750	5750	0
58	20250331	180500	936775255	5750	5750	5750	5750	0
59	20250331	180400	936775255	5750	5750	5750	5750	0
60	20250331	180300	936775255	5750	5750	5750	5750	0
61	20250331	180200	936775255	5750	5750	5750	5750	0
62	20250331	180100	936775255	5750	5750	5750	5750	4162
63	20250331	180000	936775255	5750	5750	5750	5750	0
64	20250331	175900	936775255	5750	5750	5750	5750	0
65	20250331	175800	936775255	5750	5750	5750	5750	0
66	20250331	175700	936775255	5750	5750	5750	5750	0
67	20250331	175600	936775255	5750	5750	5750	5750	0
68	20250331	175500	936775255	5750	5750	5750	5750	0
69	20250331	175400	936775255	5750	5750	5750	5750	0
70	20250331	175300	936775255	5750	5750	5750	5750	0
71	20250331	175200	936775255	5750	5750	5750	5750	0
72	20250331	175100	936775255	5750	5750	5750	5750	0
73	20250331	175000	936775255	5750	5750	5750	5750	0
74	20250331	174900	936775255	5750	5750	5750	5750	0
75	20250331	174800	936775255	5750	5750	5750	5750	0
76	20250331	174700	936775255	5750	5750	5750	5750	0
77	20250331	174600	936775255	5750	5750	5750	5750	0
78	20250331	174500	936775255	5750	5750	5750	5750	0
79	20250331	174400	936775255	5750	5750	5750	5750	0
80	20250331	174300	936775255	5750	5750	5750	5750	0
81	20250331	174200	936775255	5750	5750	5750	5750	0
82	20250331	174100	936775255	5750	5750	5750	5750	0
83	20250331	174000	936775255	5750	5750	5750	5750	0
84	20250331	173900	936775255	5750	5750	5750	5750	0
85	20250331	173800	936775255	5750	5750	5750	5750	0
86	20250331	173700	936775255	5750	5750	5750	5750	0
87	20250331	173600	936775255	5750	5750	5750	5750	0
88	20250331	173500	936775255	5750	5750	5750	5750	0
89	20250331	173400	936775255	5750	5750	5750	5750	0
90	20250331	173300	936775255	5750	5750	5750	5750	0
91	20250331	173200	936775255	5750	5750	5750	5750	0
92	20250331	173100	936775255	5750	5750	5750	5750	4162
93	20250331	173000	936775255	5750	5750	5750	5750	0
94	20250331	172900	936775255	5750	5750	5750	5750	0
95	20250331	172800	936775255	5750	5750	5750	5750	0
96	20250331	172700	936775255	5750	5750	5750	5750	0
97	20250331	172600	936775255	5750	5750	5750	5750	0
98	20250331	172500	936775255	5750	5750	5750	5750	0
99	20250331	172400	936775255	5750	5750	5750	5750	0
100	20250331	172300	936775255	5750	5750	5750	5750	0
101	20250331	172200	936775255	5750	5750	5750	5750	0
102	20250331	172100	936775255	5750	5750	5750	5750	0
103	20250331	172000	936775255	5750	5750	5750	5750	0
104	20250331	171900	936775255	5750	5750	5750	5750	0
105	20250331	171800	936775255	5750	5750	5750	5750	0
106	20250331	171700	936775255	5750	5750	5750	5750	0
107	20250331	171600	936775255	5750	5750	5750	5750	0
108	20250331	171500	936775255	5750	5750	5750	5750	0
109	20250331	171400	936775255	5750	5750	5750	5750	0
110	20250331	171300	936775255	5750	5750	5750	5750	0
111	20250331	171200	936775255	5750	5750	5750	5750	0
112	20250331	171100	936775255	5750	5750	5750	5750	0
113	20250331	171000	936775255	5750	5750	5750	5750	0
114	20250331	170900	936775255	5750	5750	5750	5750	0
115	20250331	170800	936775255	5750	5750	5750	5750	0
116	20250331	170700	936775255	5750	5750	5750	5750	0
117	20250331	170600	936775255	5750	5750	5750	5750	0
118	20250331	170500	936775255	5750	5750	5750	5750	0
119	20250331	170400	936775255	5750	5750	5750	5750	0
120	20250331	170300	936775255	5750	5750	5750	5750	0
121	20250331	170200	936775255	5750	5750	5750	5750	0
122	20250331	170100	936775255	5750	5750	5750	5750	4162
123	20250331	170000	936775255	5750	5750	5750	5750	0
124	20250331	165900	936775255	5750	5750	5750	5750	0
125	20250331	165800	936775255	5750	5750	5750	5750	0
126	20250331	165700	936775255	5750	5750	5750	5750	0
127	20250331	165600	936775255	5750	5750	5750	5750	0
128	20250331	165500	936775255	5750	5750	5750	5750	0
129	20250331	165400	936775255	5750	5750	5750	5750	0
130	20250331	165300	936775255	5750	5750	5750	5750	0
131	20250331	165200	936775255	5750	5750	5750	5750	0
132	20250331	165100	936775255	5750	5750	5750	5750	0
133	20250331	165000	936775255	5750	5750	5750	5750	0
134	20250331	164900	936775255	5750	5750	5750	5750	0
135	20250331	164800	936775255	5750	5750	5750	5750	0
136	20250331	164700	936775255	5750	5750	5750	5750	0
137	20250331	164600	936775255	5750	5750	5750	5750	0
138	20250331	164500	936775255	5750	5750	5750	5750	0
139	20250331	164400	936775255	5750	5750	5750	5750	0
140	20250331	164300	936775255	5750	5750	5750	5750	0
141	20250331	164200	936775255	5750	5750	5750	5750	0
142	20250331	164100	936775255	5750	5750	5750	5750	0
143	20250331	164000	936775255	5750	5750	5750	5750	0
144	20250331	163900	936775255	5750	5750	5750	5750	0
145	20250331	163800	936775255	5750	5750	5750	5750	0
146	20250331	163700	936775255	5750	5750	5750	5750	0
147	20250331	163600	936775255	5750	5750	5750	5750	0
148	20250331	163500	936775255	5750	5750	5750	5750	0
149	20250331	163400	936775255	5750	5750	5750	5750	0
150	20250331	163300	936775255	5750	5750	5750	5750	0
151	20250331	163200	936775255	5750	5750	5750	5750	0
152	20250331	163100	936775255	5750	5750	5750	5750	4162
153	20250331	163000	936775255	5750	5750	5750	5750	0
154	20250331	162900	936775255	5750	5750	5750	5750	0
155	20250331	162800	936775255	5750	5750	5750	5750	0
156	20250331	162700	936775255	5750	5750	5750	5750	0
157	20250331	162600	936775255	5750	5750	5750	5750	0
158	20250331	162500	936775255	5750	5750	5750	5750	0
159	20250331	162400	936775255	5750	5750	5750	5750	0
160	20250331	162300	936775255	5750	5750	5750	5750	0
161	20250331	162200	936775255	5750	5750	5750	5750	0
162	20250331	162100	936775255	5750	5750	5750	5750	0
163	20250331	162000	936775255	5750	5750	5750	5750	0
164	20250331	161900	936775255	5750	5750	5750	5750	0
165	20250331	161800	936775255	5750	5750	5750	5750	0
166	20250331	161700	936775255	5750	5750	5750	5750	0
167	20250331	161600	936775255	5750	5750	5750	5750	0
168	20250331	161500	936775255	5750	5750	5750	5750	0
169	20250331	161400	936775255	5750	5750	5750	5750	0
170	20250331	161300	936775255	5750	5750	5750	5750	0
171	20250331	161200	936775255	5750	5750	5750	5750	0
172	20250331	161100	936775255	5750	5750	5750	5750	0
173	20250331	161000	936775255	5750	5750	5750	5750	0
174	20250331	160900	936775255	5750	5750	5750	5750	0
175	20250331	160800	936775255	5750	5750	5750	5750	0
176	20250331	160700	936775255	5750	5750	5750	5750	0
177	20250331	160600	936775255	5750	5750	5750	5750	0
178	20250331	160500	936775255	5750	5750	5750	5750	0
179	20250331	160400	936775255	5750	5750	5750	5750	0
180	20250331	160300	936775255	5750	5750	5750	5750	0
181	20250331	160200	936775255	5750	5750	5750	5750	0
182	20250331	160100	936775255	5750	5750	5750	5750	4162
183	20250331	160000	936775255	5750	5750	5750	5750	0
184	20250331	155900	936775255	5750	5750	5750	5750	0
185	20250331	155800	936775255	5750	5750	5750	5750	0
186	20250331	155700	936775255	5750	5750	5750	5750	0
187	20250331	155600	936775255	5750	5750	5750	5750	0
188	20250331	155500	936775255	5750	5750	5750	5750	0
189	20250331	155400	936775255	5750	5750	5750	5750	0
190	20250331	155300	936775255	5750	5750	5750	5750	0
191	20250331	155200	936775255	5750	5750	5750	5750	0
192	20250331	155100	936775255	5750	5750	5750	5750	0
193	20250331	155000	936775255	5750	5750	5750	5750	0
194	20250331	154900	936775255	5750	5750	5750	5750	0
195	20250331	154800	936775255	5750	5750	5750	5750	0
196	20250331	154700	936775255	5750	5750	5750	5750	0
197	20250331	154600	936775255	5750	5750	5750	5750	0
198	20250331	154500	936775255	5750	5750	5750	5750	0
199	20250331	154400	936775255	5750	5750	5750	5750	0
200	20250331	154300	936775255	5750	5750	5750	5750	0
201	20250331	154200	936775255	5750	5750	5750	5750	0
202	20250331	154100	936775255	5750	5750	5750	5750	0
203	20250331	154000	936775255	5750	5750	5750	5750	0
204	20250331	153900	936775255	5750	5750	5750	5750	0
205	20250331	153800	936775255	5750	5750	5750	5750	0
206	20250331	153700	936775255	5750	5750	5750	5750	0
207	20250331	153600	936775255	5750	5750	5750	5750	0
208	20250331	153500	936775255	5750	5750	5750	5750	0
209	20250331	153400	936775255	5750	5750	5750	5750	0
210	20250331	153300	936775255	5750	5750	5750	5750	0
211	20250331	153200	936775255	5750	5750	5750	5750	0
212	20250331	153100	936775255	5750	5750	5750	5750	4162
213	20250331	153000	936775255	5750	5750	5750	5750	4162
214	20250331	152900	912843755	5770	5770	5770	5770	0
215	20250331	152800	912843755	5770	5770	5770	5770	0
216	20250331	152700	912843755	5770	5770	5770	5770	0
217	20250331	152600	912843755	5770	5770	5770	5770	0
218	20250331	152500	912843755	5770	5770	5770	5770	0
219	20250331	152400	912843755	5770	5770	5770	5770	0
220	20250331	152300	912843755	5770	5770	5770	5770	0
221	20250331	152200	912843755	5770	5770	5770	5770	0
222	20250331	152100	912843755	5770	5770	5770	5770	0
223	20250331	152000	912843755	5770	5770	5770	5770	0
224	20250331	151900	912843755	5770	5770	5780	5770	176
225	20250331	151800	911828215	5770	5780	5790	5770	80
226	20250331	151700	911366505	5780	5770	5780	5770	151
227	20250331	151600	910495165	5790	5770	5790	5770	104
228	20250331	151500	909893285	5790	5780	5790	5760	5889
229	20250331	151400	875912595	5780	5780	5780	5780	92
230	20250331	151300	875380835	5780	5780	5780	5780	4
231	20250331	151200	875357715	5770	5780	5780	5770	95
232	20250331	151100	874808725	5780	5780	5780	5780	0
233	20250331	151000	874808725	5780	5800	5800	5780	12
234	20250331	150900	874739165	5800	5800	5800	5800	68
235	20250331	150800	874344765	5770	5790	5790	5770	63
236	20250331	150700	873981215	5780	5780	5780	5780	0
237	20250331	150600	873981215	5780	5780	5780	5780	48
238	20250331	150500	873703775	5780	5780	5780	5780	157
239	20250331	150400	872796315	5770	5780	5780	5770	949
240	20250331	150300	867319725	5790	5780	5790	5780	117
241	20250331	150200	866642645	5780	5780	5780	5780	448
242	20250331	150100	864053205	5780	5780	5780	5780	0
243	20250331	150000	864053205	5780	5800	5800	5780	885
244	20250331	145900	858933325	5780	5800	5800	5780	356
245	20250331	145800	856868825	5780	5780	5780	5780	0
246	20250331	145700	856868825	5780	5780	5780	5780	0
247	20250331	145600	856868825	5780	5780	5780	5780	0
248	20250331	145500	856868825	5780	5780	5780	5780	500
249	20250331	145400	853978825	5800	5800	5800	5800	0
250	20250331	145300	853978825	5800	5800	5800	5800	56
251	20250331	145200	853654025	5800	5800	5800	5800	103
252	20250331	145100	853056625	5800	5800	5800	5800	184
253	20250331	145000	851989425	5800	5800	5800	5800	3
254	20250331	144900	851972025	5790	5790	5790	5790	0
255	20250331	144800	851972025	5790	5790	5790	5790	125
256	20250331	144700	851248275	5780	5780	5780	5780	0
257	20250331	144600	851248275	5780	5770	5780	5770	745
258	20250331	144500	846944175	5780	5780	5780	5780	0
259	20250331	144400	846944175	5780	5780	5780	5780	60
260	20250331	144300	846597375	5770	5770	5770	5770	151
261	20250331	144200	845726105	5760	5760	5760	5760	0
262	20250331	144100	845726105	5760	5760	5760	5760	0
263	20250331	144000	845726105	5760	5760	5760	5760	0
264	20250331	143900	845726105	5760	5760	5760	5760	1
265	20250331	143800	845720345	5770	5770	5770	5770	201
266	20250331	143700	844560575	5770	5770	5770	5770	25
267	20250331	143600	844416325	5770	5770	5770	5770	30
268	20250331	143500	844243225	5770	5770	5770	5770	2
269	20250331	143400	844231685	5760	5760	5760	5760	97
270	20250331	143300	843672965	5760	5750	5760	5750	57
271	20250331	143200	843344725	5760	5760	5760	5760	2
272	20250331	143100	843333205	5770	5770	5770	5770	103
273	20250331	143000	842738895	5760	5760	5770	5760	52
274	20250331	142900	842438875	5770	5770	5770	5770	9
275	20250331	142800	842386945	5780	5780	5780	5780	100
276	20250331	142700	841808945	5780	5780	5780	5780	45
277	20250331	142600	841548845	5780	5780	5780	5780	0
278	20250331	142500	841548845	5780	5780	5780	5780	1
279	20250331	142400	841543065	5770	5770	5770	5770	1
280	20250331	142300	841537295	5780	5770	5780	5770	864
281	20250331	142200	836552005	5750	5750	5750	5750	0
282	20250331	142100	836552005	5750	5750	5750	5750	614
283	20250331	142000	833021505	5750	5750	5750	5750	210
284	20250331	141900	831814005	5750	5750	5750	5750	0
285	20250331	141800	831814005	5750	5750	5750	5750	205
286	20250331	141700	830635255	5740	5740	5740	5740	10
287	20250331	141600	830577855	5750	5750	5750	5750	10
288	20250331	141500	830520355	5740	5740	5740	5740	0
289	20250331	141400	830520355	5740	5740	5740	5740	0
290	20250331	141300	830520355	5740	5740	5740	5740	0
291	20250331	141200	830520355	5740	5750	5750	5740	1911
292	20250331	141100	819551205	5760	5760	5760	5760	0
293	20250331	141000	819551205	5760	5760	5760	5760	346
294	20250331	140900	817558245	5760	5760	5760	5760	14
295	20250331	140800	817477605	5760	5760	5760	5760	26
296	20250331	140700	817327845	5750	5750	5750	5750	174
297	20250331	140600	816327345	5750	5750	5750	5750	0
298	20250331	140500	816327345	5750	5750	5750	5750	0
299	20250331	140400	816327345	5750	5740	5750	5740	137
300	20250331	140300	815539695	5730	5740	5740	5730	334
301	20250331	140200	813625585	5750	5750	5750	5750	0
302	20250331	140100	813625585	5750	5750	5750	5750	0
303	20250331	140000	813625585	5750	5750	5750	5750	52
304	20250331	135900	813326585	5740	5740	5740	5740	0
305	20250331	135800	813326585	5740	5740	5740	5740	32
306	20250331	135700	813142905	5750	5750	5750	5750	55
307	20250331	135600	812826655	5750	5750	5750	5750	0
308	20250331	135500	812826655	5750	5750	5750	5750	105
309	20250331	135400	812222905	5750	5750	5750	5750	0
310	20250331	135300	812222905	5750	5750	5750	5750	100
311	20250331	135200	811647905	5750	5750	5750	5750	0
312	20250331	135100	811647905	5750	5750	5750	5750	102
313	20250331	135000	811061405	5750	5750	5750	5750	400
314	20250331	134900	808761405	5750	5750	5750	5750	0
315	20250331	134800	808761405	5750	5750	5750	5750	1
316	20250331	134700	808755655	5750	5750	5750	5750	60
317	20250331	134600	808410655	5750	5750	5750	5750	0
318	20250331	134500	808410655	5750	5730	5750	5730	701
319	20250331	134400	804393825	5740	5750	5750	5740	2
320	20250331	134300	804382335	5730	5730	5730	5730	517
321	20250331	134200	801419925	5750	5730	5750	5730	501
322	20250331	134100	798548555	5730	5730	5730	5730	390
323	20250331	134000	796313855	5730	5730	5730	5730	0
324	20250331	133900	796313855	5730	5730	5730	5730	0
325	20250331	133800	796313855	5730	5740	5740	5730	374
326	20250331	133700	794170535	5730	5760	5760	5730	314
327	20250331	133600	792371195	5750	5750	5750	5750	5
328	20250331	133500	792342445	5750	5750	5750	5750	40
329	20250331	133400	792112445	5740	5730	5740	5730	144
330	20250331	133300	791286325	5740	5740	5740	5740	22
331	20250331	133200	791160045	5740	5740	5740	5740	0
332	20250331	133100	791160045	5740	5750	5750	5740	1143
333	20250331	133000	784598825	5770	5770	5770	5770	0
334	20250331	132900	784598825	5770	5770	5770	5770	0
335	20250331	132800	784598825	5770	5770	5770	5770	5
336	20250331	132700	784569975	5730	5730	5730	5730	0
337	20250331	132600	784569975	5730	5730	5730	5730	0
338	20250331	132500	784569975	5730	5730	5730	5730	0
339	20250331	132400	784569975	5730	5730	5730	5730	0
340	20250331	132300	784569975	5730	5730	5730	5730	633
341	20250331	132200	780942885	5740	5740	5740	5740	479
342	20250331	132100	778193425	5740	5740	5740	5740	0
343	20250331	132000	778193425	5740	5740	5740	5740	0
344	20250331	131900	778193425	5740	5740	5740	5740	0
345	20250331	131800	778193425	5740	5740	5740	5740	0
346	20250331	131700	778193425	5740	5740	5740	5740	351
347	20250331	131600	776178685	5750	5750	5750	5750	0
348	20250331	131500	776178685	5750	5750	5750	5745	1735
349	20250331	131400	766202440	5750	5750	5750	5750	74
350	20250331	131300	765776940	5750	5750	5750	5750	77
351	20250331	131200	765334190	5750	5750	5750	5750	26
352	20250331	131100	765184690	5750	5750	5750	5750	52
353	20250331	131000	764885690	5740	5740	5740	5740	0
354	20250331	130900	764885690	5740	5740	5740	5740	0
355	20250331	130800	764885690	5740	5740	5740	5740	0
356	20250331	130700	764885690	5740	5740	5740	5740	0
357	20250331	130600	764885690	5740	5740	5740	5740	0
358	20250331	130500	764885690	5740	5740	5740	5740	0
359	20250331	130400	764885690	5740	5730	5740	5730	424
360	20250331	130300	762455130	5740	5750	5750	5730	800
361	20250331	130200	757861630	5770	5760	5770	5760	60
362	20250331	130100	757515930	5760	5760	5760	5760	100
363	20250331	130000	756939930	5760	5760	5760	5760	1
364	20250331	125900	756934170	5760	5760	5760	5760	100
365	20250331	125800	756358170	5760	5760	5760	5760	102
366	20250331	125700	755770650	5760	5760	5770	5760	308
367	20250331	125600	753996560	5750	5760	5780	5750	264
368	20250331	125500	752476930	5760	5760	5760	5760	26
369	20250331	125400	752327170	5760	5760	5760	5760	1327
370	20250331	125300	744683650	5760	5760	5760	5760	0
371	20250331	125200	744683650	5760	5760	5760	5760	1
372	20250331	125100	744677890	5760	5760	5760	5760	5
373	20250331	125000	744649090	5760	5760	5760	5760	88
374	20250331	124900	744142210	5750	5750	5750	5750	0
375	20250331	124800	744142210	5750	5750	5750	5750	0
376	20250331	124700	744142210	5750	5750	5750	5750	0
377	20250331	124600	744142210	5750	5730	5750	5730	924
378	20250331	124500	738846380	5720	5730	5730	5720	4227
379	20250331	124400	714645660	5720	5760	5760	5720	4472
380	20250331	124300	689028350	5740	5740	5740	5730	506
381	20250331	124200	686125410	5740	5740	5740	5730	4009
382	20250331	124100	663131520	5750	5790	5790	5750	1695
383	20250331	124000	653377920	5790	5780	5790	5770	483
384	20250331	123900	650587950	5790	5790	5790	5790	101
385	20250331	123800	650003160	5800	5800	5800	5800	1
386	20250331	123700	649997360	5800	5800	5800	5800	1
387	20250331	123600	649991560	5800	5800	5800	5800	0
388	20250331	123500	649991560	5800	5800	5800	5800	1
389	20250331	123400	649985760	5800	5800	5800	5800	9
390	20250331	123300	649933560	5800	5800	5800	5800	0
391	20250331	123200	649933560	5800	5800	5800	5800	0
392	20250331	123100	649933560	5800	5800	5800	5800	0
393	20250331	123000	649933560	5800	5800	5800	5800	101
394	20250331	122900	649347760	5790	5790	5790	5790	0
395	20250331	122800	649347760	5790	5800	5800	5790	347
396	20250331	122700	647336630	5800	5800	5800	5800	0
397	20250331	122600	647336630	5800	5800	5800	5800	1
398	20250331	122500	647330830	5790	5790	5790	5790	0
399	20250331	122400	647330830	5790	5790	5790	5790	0
400	20250331	122300	647330830	5790	5790	5790	5790	5
401	20250331	122200	647301880	5790	5790	5790	5790	120
402	20250331	122100	646607080	5790	5790	5790	5790	95
403	20250331	122000	646057030	5790	5800	5800	5790	12
404	20250331	121900	645987500	5800	5800	5800	5800	100
405	20250331	121800	645407500	5800	5800	5800	5780	55
406	20250331	121700	645089340	5800	5800	5800	5800	0
407	20250331	121600	645089340	5800	5790	5800	5790	21
408	20250331	121500	644967650	5800	5800	5800	5800	0
409	20250331	121400	644967650	5800	5800	5800	5800	257
410	20250331	121300	643477050	5800	5800	5800	5800	20
411	20250331	121200	643361050	5800	5800	5800	5800	1
412	20250331	121100	643355250	5800	5800	5800	5800	100
413	20250331	121000	642775250	5780	5780	5780	5780	100
414	20250331	120900	642197250	5780	5780	5780	5780	2
415	20250331	120800	642185690	5780	5780	5780	5780	1
416	20250331	120700	642179910	5760	5770	5770	5760	41
417	20250331	120600	641943650	5770	5770	5770	5770	0
418	20250331	120500	641943650	5770	5770	5770	5770	29
419	20250331	120400	641776320	5770	5770	5770	5770	1406
420	20250331	120300	633663700	5770	5770	5770	5770	134
421	20250331	120200	632890520	5780	5780	5780	5780	20
422	20250331	120100	632774920	5780	5800	5800	5770	188
423	20250331	120000	631688480	5800	5790	5800	5790	34
424	20250331	115900	631491290	5790	5790	5790	5790	1
425	20250331	115800	631485500	5800	5800	5800	5800	33
426	20250331	115700	631294100	5800	5780	5800	5780	60
427	20250331	115600	630946140	5780	5780	5780	5780	13
428	20250331	115500	630871000	5770	5770	5770	5770	0
429	20250331	115400	630871000	5770	5770	5770	5770	0
430	20250331	115300	630871000	5770	5770	5770	5770	0
431	20250331	115200	630871000	5770	5770	5770	5770	0
432	20250331	115100	630871000	5770	5780	5780	5770	90
433	20250331	115000	630351680	5760	5760	5760	5760	0
434	20250331	114900	630351680	5760	5760	5760	5760	0
435	20250331	114800	630351680	5760	5760	5760	5760	0
436	20250331	114700	630351680	5760	5760	5760	5760	0
437	20250331	114600	630351680	5760	5760	5760	5760	0
438	20250331	114500	630351680	5760	5760	5760	5760	0
439	20250331	114400	630351680	5760	5770	5770	5760	1096
440	20250331	114300	624033550	5770	5770	5770	5770	0
441	20250331	114200	624033550	5770	5770	5770	5770	1
442	20250331	114100	624027780	5800	5800	5800	5800	202
443	20250331	114000	622856180	5770	5780	5780	5770	421
444	20250331	113900	620427000	5780	5780	5780	5780	0
445	20250331	113800	620427000	5780	5780	5780	5780	0
446	20250331	113700	620427000	5780	5810	5810	5780	559
447	20250331	113600	617195750	5810	5810	5810	5810	19
448	20250331	113500	617085360	5810	5810	5810	5810	0
449	20250331	113400	617085360	5810	5810	5810	5810	106
450	20250331	113300	616469500	5810	5810	5810	5810	1
451	20250331	113200	616463690	5810	5810	5810	5810	1
452	20250331	113100	616457880	5800	5800	5800	5800	1
453	20250331	113000	616452080	5810	5810	5810	5810	100
454	20250331	112900	615871080	5810	5810	5810	5810	174
455	20250331	112800	614860140	5810	5810	5810	5810	2
456	20250331	112700	614848520	5800	5800	5810	5800	2274
457	20250331	112600	601658810	5800	5800	5800	5800	31
458	20250331	112500	601479010	5800	5800	5800	5800	5
459	20250331	112400	601450010	5790	5790	5790	5790	0
460	20250331	112300	601450010	5790	5800	5800	5790	107
461	20250331	112200	600830470	5790	5790	5790	5790	441
462	20250331	112100	598277080	5790	5790	5790	5790	17
463	20250331	112000	598178650	5780	5780	5780	5780	10
464	20250331	111900	598120850	5780	5780	5780	5780	0
465	20250331	111800	598120850	5780	5780	5780	5780	1
466	20250331	111700	598115070	5780	5780	5780	5780	0
467	20250331	111600	598115070	5780	5770	5780	5770	630
468	20250331	111500	594473690	5770	5760	5770	5760	9
469	20250331	111400	594421840	5760	5750	5760	5750	1468
470	20250331	111300	585976690	5750	5750	5760	5750	455
471	20250331	111200	583360240	5750	5730	5750	5730	737
472	20250331	111100	579127590	5730	5740	5740	5690	8164
473	20250331	111000	532534420	5730	5740	5740	5730	622
474	20250331	110900	528967580	5760	5760	5760	5760	0
475	20250331	110800	528967580	5760	5760	5760	5750	392
476	20250331	110700	526712660	5760	5760	5760	5760	207
477	20250331	110600	525520340	5730	5740	5740	5730	250
478	20250331	110500	524086840	5730	5760	5760	5730	935
479	20250331	110400	518710240	5750	5740	5760	5700	1437
480	20250331	110300	510457730	5700	5740	5790	5700	2894
481	20250331	110200	493812610	5780	5730	5780	5700	1192
482	20250331	110100	486957190	5750	5780	5800	5700	12854
483	20250331	110000	413267310	5740	5810	5810	5740	5456
484	20250331	105900	381909480	5750	5800	5830	5750	4733
485	20250331	105800	354616750	5820	5830	5830	5750	9449
486	20250331	105700	300065560	5830	5830	5830	5830	1
487	20250331	105600	300059730	5800	5830	5830	5800	680
488	20250331	105500	296110750	5830	5850	5850	5830	128
489	20250331	105400	295362430	5850	5850	5850	5850	2
490	20250331	105300	295350730	5810	5810	5810	5810	0
491	20250331	105200	295350730	5810	5810	5810	5810	64
492	20250331	105100	294978890	5810	5830	5830	5810	16
493	20250331	105000	294885860	5860	5860	5860	5860	0
494	20250331	104900	294885860	5860	5840	5860	5840	100
495	20250331	104800	294300230	5800	5800	5800	5800	11
496	20250331	104700	294236430	5790	5830	5830	5790	885
497	20250331	104600	289096810	5830	5820	5830	5810	239
498	20250331	104500	287704420	5830	5830	5830	5790	3746
499	20250331	104400	265921960	5840	5840	5840	5840	112
500	20250331	104300	265267880	5840	5840	5840	5840	0
501	20250331	104200	265267880	5840	5840	5840	5840	0
502	20250331	104100	265267880	5840	5840	5840	5840	41
503	20250331	104000	265028440	5840	5830	5860	5830	103
504	20250331	103900	264426860	5860	5870	5870	5790	12468
505	20250331	103800	192077540	5870	5890	5890	5830	2491
506	20250331	103700	177479230	5920	5920	5920	5920	0
507	20250331	103600	177479230	5920	5920	5920	5920	5
508	20250331	103500	177449630	5920	5920	5920	5920	10
509	20250331	103400	177390430	5880	5880	5880	5880	0
510	20250331	103300	177390430	5880	5900	5950	5880	246
511	20250331	103200	175939510	5900	5900	5900	5900	0
512	20250331	103100	175939510	5900	5900	5970	5900	992
513	20250331	103000	170068850	5890	5890	5890	5890	59
514	20250331	102900	169721340	5900	5890	5900	5890	48
515	20250331	102800	169438610	5890	5890	5890	5890	0
516	20250331	102700	169438610	5890	5890	5890	5890	10
517	20250331	102600	169379710	5890	5900	5900	5890	51
518	20250331	102500	169078820	5890	5900	5900	5890	109
519	20250331	102400	168436730	5900	5900	5900	5900	46
520	20250331	102300	168165330	5900	5900	5900	5900	0
521	20250331	102200	168165330	5900	5900	5900	5900	1
522	20250331	102100	168159430	5890	5890	5890	5890	0
523	20250331	102000	168159430	5890	5890	5890	5890	0
524	20250331	101900	168159430	5890	5890	5890	5890	1
525	20250331	101800	168153540	5900	5900	5900	5900	0
526	20250331	101700	168153540	5900	5900	5900	5900	1
527	20250331	101600	168147640	5900	5900	5900	5900	33
528	20250331	101500	167952940	5900	5900	5900	5900	3
529	20250331	101400	167935240	5890	5890	5890	5890	0
530	20250331	101300	167935240	5890	5890	5890	5890	0
531	20250331	101200	167935240	5890	5890	5890	5890	1
532	20250331	101100	167929350	5890	5890	5890	5890	0
533	20250331	101000	167929350	5890	5890	5890	5890	1
534	20250331	100900	167923460	5880	5880	5880	5880	0
535	20250331	100800	167923460	5880	5880	5880	5880	0
536	20250331	100700	167923460	5880	5890	5890	5880	43
537	20250331	100600	167670570	5890	5890	5890	5890	406
538	20250331	100500	165279230	5880	5880	5880	5880	100
539	20250331	100400	164691230	5880	5880	5880	5880	150
540	20250331	100300	163809230	5880	5890	5890	5880	114
541	20250331	100200	163137900	5880	5880	5880	5880	98
542	20250331	100100	162561660	5880	5850	5880	5850	571
543	20250331	100000	159208110	5840	5850	5850	5840	128
544	20250331	095900	158459340	5850	5850	5850	5850	0
545	20250331	095800	158459340	5850	5860	5860	5840	96
546	20250331	095700	157898320	5850	5850	5850	5850	0
547	20250331	095600	157898320	5850	5850	5850	5850	34
548	20250331	095500	157699420	5850	5840	5850	5840	110
549	20250331	095400	157057000	5840	5840	5840	5840	0
550	20250331	095300	157057000	5840	5840	5840	5840	0
551	20250331	095200	157057000	5840	5830	5840	5830	62
552	20250331	095100	156695530	5840	5840	5840	5840	326
553	20250331	095000	154791690	5850	5850	5850	5850	4
554	20250331	094900	154768290	5850	5860	5860	5850	166
555	20250331	094800	153795630	5850	5840	5850	5840	284
556	20250331	094700	152136730	5830	5860	5860	5830	176
557	20250331	094600	151107200	5820	5910	5910	5800	9091
558	20250331	094500	98072730	5900	5900	5900	5900	0
559	20250331	094400	98072730	5900	5900	5900	5900	74
560	20250331	094300	97636130	5920	5920	5920	5920	0
561	20250331	094200	97636130	5920	5920	5920	5920	0
562	20250331	094100	97636130	5920	5920	5920	5920	1
563	20250331	094000	97630210	5920	5920	5920	5920	10
564	20250331	093900	97571010	5920	5910	5920	5910	26
565	20250331	093800	97417140	5900	5900	5900	5900	0
566	20250331	093700	97417140	5900	5890	5900	5880	310
567	20250331	093600	95590720	5900	5910	5910	5900	221
568	20250331	093500	94284670	5910	5900	5910	5850	1794
569	20250331	093400	83746400	5900	5910	5910	5900	124
570	20250331	093300	83013800	5910	5910	5910	5900	74
571	20250331	093200	82576700	5910	5910	5910	5910	20
572	20250331	093100	82458500	5910	5910	5910	5910	3
573	20250331	093000	82440770	5900	5900	5900	5900	0
574	20250331	092900	82440770	5900	5900	5900	5900	0
575	20250331	092800	82440770	5900	5910	5910	5900	199
576	20250331	092700	81264690	5900	5900	5900	5900	104
577	20250331	092600	80651090	5900	5900	5900	5900	4
578	20250331	092500	80627490	5870	5870	5870	5870	17
579	20250331	092400	80527700	5890	5890	5890	5880	101
580	20250331	092300	79933130	5880	5870	5880	5870	285
581	20250331	092200	78259820	5870	5880	5880	5870	412
582	20250331	092100	75838610	5890	5900	5900	5880	791
583	20250331	092000	71175800	5910	5910	5910	5910	0
584	20250331	091900	71175800	5910	5910	5910	5910	87
585	20250331	091800	70661630	5910	5900	5910	5900	14
586	20250331	091700	70578930	5910	5910	5910	5910	16
587	20250331	091600	70484370	5900	5900	5900	5900	0
588	20250331	091500	70484370	5900	5900	5910	5900	18
589	20250331	091400	70378150	5910	5910	5910	5900	1306
590	20250331	091300	62672710	5910	5930	5930	5910	740
591	20250331	091200	58297770	5930	5930	5930	5930	18
592	20250331	091100	58191030	5950	5940	5950	5930	434
593	20250331	091000	55617370	5930	5930	5930	5930	0
594	20250331	090900	55617370	5930	5940	5940	5930	326
595	20250331	090800	53684140	5950	5940	5950	5930	555
596	20250331	090700	50387220	5930	5930	5940	5920	372
597	20250331	090600	48181510	5920	5920	5940	5920	876
598	20250331	090500	42986630	5940	5920	5950	5910	478
599	20250331	090400	40157830	5930	5930	5970	5930	321
600	20250331	090300	38248520	5930	5960	5960	5930	125
601	20250331	090200	37507140	5970	6000	6000	5970	17
602	20250331	090100	37405170	5940	5970	5970	5940	3462
603	20250331	090000	16771670	6000	5900	6000	5900	2833