KissMeData/103840/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	201100	700625095	2970	2970	2970	2970	6138
3	20250331	201000	700625095	2970	2970	2970	2970	0
4	20250331	200900	700625095	2970	2970	2970	2970	0
5	20250331	200800	700625095	2970	2970	2970	2970	0
6	20250331	200700	700625095	2970	2970	2970	2970	0
7	20250331	200600	700625095	2970	2970	2970	2970	0
8	20250331	200500	700625095	2970	2970	2970	2970	0
9	20250331	200400	700625095	2970	2970	2970	2970	0
10	20250331	200300	700625095	2970	2970	2970	2970	0
11	20250331	200200	700625095	2970	2970	2970	2970	0
12	20250331	200100	700625095	2970	2970	2970	2970	0
13	20250331	200000	700625095	2970	2970	2970	2970	0
14	20250331	195900	700625095	2970	2970	2970	2970	0
15	20250331	195800	700625095	2970	2970	2970	2970	0
16	20250331	195700	700625095	2970	2970	2970	2970	0
17	20250331	195600	700625095	2970	2970	2970	2970	0
18	20250331	195500	700625095	2970	2970	2970	2970	0
19	20250331	195400	700625095	2970	2970	2970	2970	0
20	20250331	195300	700625095	2970	2970	2970	2970	0
21	20250331	195200	700625095	2970	2970	2970	2970	0
22	20250331	195100	700625095	2970	2970	2970	2970	0
23	20250331	195000	700625095	2970	2970	2970	2970	0
24	20250331	194900	700625095	2970	2970	2970	2970	0
25	20250331	194800	700625095	2970	2970	2970	2970	0
26	20250331	194700	700625095	2970	2970	2970	2970	0
27	20250331	194600	700625095	2970	2970	2970	2970	0
28	20250331	194500	700625095	2970	2970	2970	2970	0
29	20250331	194400	700625095	2970	2970	2970	2970	0
30	20250331	194300	700625095	2970	2970	2970	2970	0
31	20250331	194200	700625095	2970	2970	2970	2970	0
32	20250331	194100	700625095	2970	2970	2970	2970	6138
33	20250331	194000	700625095	2970	2970	2970	2970	0
34	20250331	193900	700625095	2970	2970	2970	2970	0
35	20250331	193800	700625095	2970	2970	2970	2970	0
36	20250331	193700	700625095	2970	2970	2970	2970	0
37	20250331	193600	700625095	2970	2970	2970	2970	0
38	20250331	193500	700625095	2970	2970	2970	2970	0
39	20250331	193400	700625095	2970	2970	2970	2970	0
40	20250331	193300	700625095	2970	2970	2970	2970	0
41	20250331	193200	700625095	2970	2970	2970	2970	0
42	20250331	193100	700625095	2970	2970	2970	2970	0
43	20250331	193000	700625095	2970	2970	2970	2970	0
44	20250331	192900	700625095	2970	2970	2970	2970	0
45	20250331	192800	700625095	2970	2970	2970	2970	0
46	20250331	192700	700625095	2970	2970	2970	2970	0
47	20250331	192600	700625095	2970	2970	2970	2970	0
48	20250331	192500	700625095	2970	2970	2970	2970	0
49	20250331	192400	700625095	2970	2970	2970	2970	0
50	20250331	192300	700625095	2970	2970	2970	2970	0
51	20250331	192200	700625095	2970	2970	2970	2970	0
52	20250331	192100	700625095	2970	2970	2970	2970	0
53	20250331	192000	700625095	2970	2970	2970	2970	0
54	20250331	191900	700625095	2970	2970	2970	2970	0
55	20250331	191800	700625095	2970	2970	2970	2970	0
56	20250331	191700	700625095	2970	2970	2970	2970	0
57	20250331	191600	700625095	2970	2970	2970	2970	0
58	20250331	191500	700625095	2970	2970	2970	2970	0
59	20250331	191400	700625095	2970	2970	2970	2970	0
60	20250331	191300	700625095	2970	2970	2970	2970	0
61	20250331	191200	700625095	2970	2970	2970	2970	0
62	20250331	191100	700625095	2970	2970	2970	2970	6138
63	20250331	191000	700625095	2970	2970	2970	2970	0
64	20250331	190900	700625095	2970	2970	2970	2970	0
65	20250331	190800	700625095	2970	2970	2970	2970	0
66	20250331	190700	700625095	2970	2970	2970	2970	0
67	20250331	190600	700625095	2970	2970	2970	2970	0
68	20250331	190500	700625095	2970	2970	2970	2970	0
69	20250331	190400	700625095	2970	2970	2970	2970	0
70	20250331	190300	700625095	2970	2970	2970	2970	0
71	20250331	190200	700625095	2970	2970	2970	2970	0
72	20250331	190100	700625095	2970	2970	2970	2970	0
73	20250331	190000	700625095	2970	2970	2970	2970	0
74	20250331	185900	700625095	2970	2970	2970	2970	0
75	20250331	185800	700625095	2970	2970	2970	2970	0
76	20250331	185700	700625095	2970	2970	2970	2970	0
77	20250331	185600	700625095	2970	2970	2970	2970	0
78	20250331	185500	700625095	2970	2970	2970	2970	0
79	20250331	185400	700625095	2970	2970	2970	2970	0
80	20250331	185300	700625095	2970	2970	2970	2970	0
81	20250331	185200	700625095	2970	2970	2970	2970	0
82	20250331	185100	700625095	2970	2970	2970	2970	0
83	20250331	185000	700625095	2970	2970	2970	2970	0
84	20250331	184900	700625095	2970	2970	2970	2970	0
85	20250331	184800	700625095	2970	2970	2970	2970	0
86	20250331	184700	700625095	2970	2970	2970	2970	0
87	20250331	184600	700625095	2970	2970	2970	2970	0
88	20250331	184500	700625095	2970	2970	2970	2970	0
89	20250331	184400	700625095	2970	2970	2970	2970	0
90	20250331	184300	700625095	2970	2970	2970	2970	0
91	20250331	184200	700625095	2970	2970	2970	2970	0
92	20250331	184100	700625095	2970	2970	2970	2970	6138
93	20250331	184000	700625095	2970	2970	2970	2970	0
94	20250331	183900	700625095	2970	2970	2970	2970	0
95	20250331	183800	700625095	2970	2970	2970	2970	0
96	20250331	183700	700625095	2970	2970	2970	2970	0
97	20250331	183600	700625095	2970	2970	2970	2970	0
98	20250331	183500	700625095	2970	2970	2970	2970	0
99	20250331	183400	700625095	2970	2970	2970	2970	0
100	20250331	183300	700625095	2970	2970	2970	2970	0
101	20250331	183200	700625095	2970	2970	2970	2970	0
102	20250331	183100	700625095	2970	2970	2970	2970	0
103	20250331	183000	700625095	2970	2970	2970	2970	0
104	20250331	182900	700625095	2970	2970	2970	2970	0
105	20250331	182800	700625095	2970	2970	2970	2970	0
106	20250331	182700	700625095	2970	2970	2970	2970	0
107	20250331	182600	700625095	2970	2970	2970	2970	0
108	20250331	182500	700625095	2970	2970	2970	2970	0
109	20250331	182400	700625095	2970	2970	2970	2970	0
110	20250331	182300	700625095	2970	2970	2970	2970	0
111	20250331	182200	700625095	2970	2970	2970	2970	0
112	20250331	182100	700625095	2970	2970	2970	2970	0
113	20250331	182000	700625095	2970	2970	2970	2970	0
114	20250331	181900	700625095	2970	2970	2970	2970	0
115	20250331	181800	700625095	2970	2970	2970	2970	0
116	20250331	181700	700625095	2970	2970	2970	2970	0
117	20250331	181600	700625095	2970	2970	2970	2970	0
118	20250331	181500	700625095	2970	2970	2970	2970	0
119	20250331	181400	700625095	2970	2970	2970	2970	0
120	20250331	181300	700625095	2970	2970	2970	2970	0
121	20250331	181200	700625095	2970	2970	2970	2970	0
122	20250331	181100	700625095	2970	2970	2970	2970	6138
123	20250331	181000	700625095	2970	2970	2970	2970	0
124	20250331	180900	700625095	2970	2970	2970	2970	0
125	20250331	180800	700625095	2970	2970	2970	2970	0
126	20250331	180700	700625095	2970	2970	2970	2970	0
127	20250331	180600	700625095	2970	2970	2970	2970	0
128	20250331	180500	700625095	2970	2970	2970	2970	0
129	20250331	180400	700625095	2970	2970	2970	2970	0
130	20250331	180300	700625095	2970	2970	2970	2970	0
131	20250331	180200	700625095	2970	2970	2970	2970	0
132	20250331	180100	700625095	2970	2970	2970	2970	0
133	20250331	180000	700625095	2970	2970	2970	2970	0
134	20250331	175900	700625095	2970	2970	2970	2970	0
135	20250331	175800	700625095	2970	2970	2970	2970	0
136	20250331	175700	700625095	2970	2970	2970	2970	0
137	20250331	175600	700625095	2970	2970	2970	2970	0
138	20250331	175500	700625095	2970	2970	2970	2970	0
139	20250331	175400	700625095	2970	2970	2970	2970	0
140	20250331	175300	700625095	2970	2970	2970	2970	0
141	20250331	175200	700625095	2970	2970	2970	2970	0
142	20250331	175100	700625095	2970	2970	2970	2970	0
143	20250331	175000	700625095	2970	2970	2970	2970	0
144	20250331	174900	700625095	2970	2970	2970	2970	0
145	20250331	174800	700625095	2970	2970	2970	2970	0
146	20250331	174700	700625095	2970	2970	2970	2970	0
147	20250331	174600	700625095	2970	2970	2970	2970	0
148	20250331	174500	700625095	2970	2970	2970	2970	0
149	20250331	174400	700625095	2970	2970	2970	2970	0
150	20250331	174300	700625095	2970	2970	2970	2970	0
151	20250331	174200	700625095	2970	2970	2970	2970	0
152	20250331	174100	700625095	2970	2970	2970	2970	6138
153	20250331	174000	700625095	2970	2970	2970	2970	0
154	20250331	173900	700625095	2970	2970	2970	2970	0
155	20250331	173800	700625095	2970	2970	2970	2970	0
156	20250331	173700	700625095	2970	2970	2970	2970	0
157	20250331	173600	700625095	2970	2970	2970	2970	0
158	20250331	173500	700625095	2970	2970	2970	2970	0
159	20250331	173400	700625095	2970	2970	2970	2970	0
160	20250331	173300	700625095	2970	2970	2970	2970	0
161	20250331	173200	700625095	2970	2970	2970	2970	0
162	20250331	173100	700625095	2970	2970	2970	2970	0
163	20250331	173000	700625095	2970	2970	2970	2970	0
164	20250331	172900	700625095	2970	2970	2970	2970	0
165	20250331	172800	700625095	2970	2970	2970	2970	0
166	20250331	172700	700625095	2970	2970	2970	2970	0
167	20250331	172600	700625095	2970	2970	2970	2970	0
168	20250331	172500	700625095	2970	2970	2970	2970	0
169	20250331	172400	700625095	2970	2970	2970	2970	0
170	20250331	172300	700625095	2970	2970	2970	2970	0
171	20250331	172200	700625095	2970	2970	2970	2970	0
172	20250331	172100	700625095	2970	2970	2970	2970	0
173	20250331	172000	700625095	2970	2970	2970	2970	0
174	20250331	171900	700625095	2970	2970	2970	2970	0
175	20250331	171800	700625095	2970	2970	2970	2970	0
176	20250331	171700	700625095	2970	2970	2970	2970	0
177	20250331	171600	700625095	2970	2970	2970	2970	0
178	20250331	171500	700625095	2970	2970	2970	2970	0
179	20250331	171400	700625095	2970	2970	2970	2970	0
180	20250331	171300	700625095	2970	2970	2970	2970	0
181	20250331	171200	700625095	2970	2970	2970	2970	0
182	20250331	171100	700625095	2970	2970	2970	2970	6138
183	20250331	171000	700625095	2970	2970	2970	2970	0
184	20250331	170900	700625095	2970	2970	2970	2970	0
185	20250331	170800	700625095	2970	2970	2970	2970	0
186	20250331	170700	700625095	2970	2970	2970	2970	0
187	20250331	170600	700625095	2970	2970	2970	2970	0
188	20250331	170500	700625095	2970	2970	2970	2970	0
189	20250331	170400	700625095	2970	2970	2970	2970	0
190	20250331	170300	700625095	2970	2970	2970	2970	0
191	20250331	170200	700625095	2970	2970	2970	2970	0
192	20250331	170100	700625095	2970	2970	2970	2970	0
193	20250331	170000	700625095	2970	2970	2970	2970	0
194	20250331	165900	700625095	2970	2970	2970	2970	0
195	20250331	165800	700625095	2970	2970	2970	2970	0
196	20250331	165700	700625095	2970	2970	2970	2970	0
197	20250331	165600	700625095	2970	2970	2970	2970	0
198	20250331	165500	700625095	2970	2970	2970	2970	0
199	20250331	165400	700625095	2970	2970	2970	2970	0
200	20250331	165300	700625095	2970	2970	2970	2970	0
201	20250331	165200	700625095	2970	2970	2970	2970	0
202	20250331	165100	700625095	2970	2970	2970	2970	0
203	20250331	165000	700625095	2970	2970	2970	2970	0
204	20250331	164900	700625095	2970	2970	2970	2970	0
205	20250331	164800	700625095	2970	2970	2970	2970	0
206	20250331	164700	700625095	2970	2970	2970	2970	0
207	20250331	164600	700625095	2970	2970	2970	2970	0
208	20250331	164500	700625095	2970	2970	2970	2970	0
209	20250331	164400	700625095	2970	2970	2970	2970	0
210	20250331	164300	700625095	2970	2970	2970	2970	0
211	20250331	164200	700625095	2970	2970	2970	2970	0
212	20250331	164100	700625095	2970	2970	2970	2970	6138
213	20250331	164000	700625095	2970	2970	2970	2970	0
214	20250331	163900	700625095	2970	2970	2970	2970	0
215	20250331	163800	700625095	2970	2970	2970	2970	0
216	20250331	163700	700625095	2970	2970	2970	2970	0
217	20250331	163600	700625095	2970	2970	2970	2970	0
218	20250331	163500	700625095	2970	2970	2970	2970	0
219	20250331	163400	700625095	2970	2970	2970	2970	0
220	20250331	163300	700625095	2970	2970	2970	2970	0
221	20250331	163200	700625095	2970	2970	2970	2970	0
222	20250331	163100	700625095	2970	2970	2970	2970	0
223	20250331	163000	700625095	2970	2970	2970	2970	0
224	20250331	162900	700625095	2970	2970	2970	2970	0
225	20250331	162800	700625095	2970	2970	2970	2970	0
226	20250331	162700	700625095	2970	2970	2970	2970	0
227	20250331	162600	700625095	2970	2970	2970	2970	0
228	20250331	162500	700625095	2970	2970	2970	2970	0
229	20250331	162400	700625095	2970	2970	2970	2970	0
230	20250331	162300	700625095	2970	2970	2970	2970	0
231	20250331	162200	700625095	2970	2970	2970	2970	0
232	20250331	162100	700625095	2970	2970	2970	2970	0
233	20250331	162000	700625095	2970	2970	2970	2970	0
234	20250331	161900	700625095	2970	2970	2970	2970	0
235	20250331	161800	700625095	2970	2970	2970	2970	0
236	20250331	161700	700625095	2970	2970	2970	2970	0
237	20250331	161600	700625095	2970	2970	2970	2970	0
238	20250331	161500	700625095	2970	2970	2970	2970	0
239	20250331	161400	700625095	2970	2970	2970	2970	0
240	20250331	161300	700625095	2970	2970	2970	2970	0
241	20250331	161200	700625095	2970	2970	2970	2970	0
242	20250331	161100	700625095	2970	2970	2970	2970	6138
243	20250331	161000	700625095	2970	2970	2970	2970	0
244	20250331	160900	700625095	2970	2970	2970	2970	0
245	20250331	160800	700625095	2970	2970	2970	2970	0
246	20250331	160700	700625095	2970	2970	2970	2970	0
247	20250331	160600	700625095	2970	2970	2970	2970	0
248	20250331	160500	700625095	2970	2970	2970	2970	0
249	20250331	160400	700625095	2970	2970	2970	2970	0
250	20250331	160300	700625095	2970	2970	2970	2970	0
251	20250331	160200	700625095	2970	2970	2970	2970	0
252	20250331	160100	700625095	2970	2970	2970	2970	0
253	20250331	160000	700625095	2970	2970	2970	2970	0
254	20250331	155900	700625095	2970	2970	2970	2970	0
255	20250331	155800	700625095	2970	2970	2970	2970	0
256	20250331	155700	700625095	2970	2970	2970	2970	0
257	20250331	155600	700625095	2970	2970	2970	2970	0
258	20250331	155500	700625095	2970	2970	2970	2970	0
259	20250331	155400	700625095	2970	2970	2970	2970	0
260	20250331	155300	700625095	2970	2970	2970	2970	0
261	20250331	155200	700625095	2970	2970	2970	2970	0
262	20250331	155100	700625095	2970	2970	2970	2970	0
263	20250331	155000	700625095	2970	2970	2970	2970	0
264	20250331	154900	700625095	2970	2970	2970	2970	0
265	20250331	154800	700625095	2970	2970	2970	2970	0
266	20250331	154700	700625095	2970	2970	2970	2970	0
267	20250331	154600	700625095	2970	2970	2970	2970	0
268	20250331	154500	700625095	2970	2970	2970	2970	0
269	20250331	154400	700625095	2970	2970	2970	2970	0
270	20250331	154300	700625095	2970	2970	2970	2970	0
271	20250331	154200	700625095	2970	2970	2970	2970	0
272	20250331	154100	700625095	2970	2970	2970	2970	6138
273	20250331	154000	700625095	2970	2970	2970	2970	0
274	20250331	153900	700625095	2970	2970	2970	2970	0
275	20250331	153800	700625095	2970	2970	2970	2970	0
276	20250331	153700	700625095	2970	2970	2970	2970	0
277	20250331	153600	700625095	2970	2970	2970	2970	0
278	20250331	153500	700625095	2970	2970	2970	2970	0
279	20250331	153400	700625095	2970	2970	2970	2970	0
280	20250331	153300	700625095	2970	2970	2970	2970	0
281	20250331	153200	700625095	2970	2970	2970	2970	0
282	20250331	153100	700625095	2970	2970	2970	2970	0
283	20250331	153000	700625095	2970	2970	2970	2970	6138
284	20250331	152900	682395235	2975	2975	2975	2975	0
285	20250331	152800	682395235	2975	2975	2975	2975	0
286	20250331	152700	682395235	2975	2975	2975	2975	0
287	20250331	152600	682395235	2975	2975	2975	2975	0
288	20250331	152500	682395235	2975	2975	2975	2975	0
289	20250331	152400	682395235	2975	2975	2975	2975	0
290	20250331	152300	682395235	2975	2975	2975	2975	0
291	20250331	152200	682395235	2975	2975	2975	2975	0
292	20250331	152100	682395235	2975	2975	2975	2975	0
293	20250331	152000	682395235	2975	2975	2975	2975	0
294	20250331	151900	682395235	2975	2975	2975	2970	4040
295	20250331	151800	670393245	2980	2980	2980	2975	940
296	20250331	151700	667592910	2975	3005	3005	2975	1728
297	20250331	151600	662448565	2980	2980	3005	2975	227
298	20250331	151500	661772435	2980	2980	2980	2980	538
299	20250331	151400	660169195	2980	2980	2980	2980	129
300	20250331	151300	659784775	2980	2970	2980	2970	1151
301	20250331	151200	656361400	2975	2985	2985	2975	2960
302	20250331	151100	647552330	2990	2990	2990	2990	0
303	20250331	151000	647552330	2990	2980	3005	2980	154
304	20250331	150900	647093030	2980	3010	3010	2980	41
305	20250331	150800	646970820	2995	2980	2995	2975	610
306	20250331	150700	645151545	2980	2980	2980	2980	49
307	20250331	150600	645005525	2985	2985	2985	2975	146
308	20250331	150500	644570045	2985	2985	2985	2985	0
309	20250331	150400	644570045	2985	2990	2990	2975	860
310	20250331	150300	642000940	2990	3010	3010	2990	130
311	20250331	150200	641610940	3010	3010	3010	3010	1
312	20250331	150100	641607930	3020	3000	3020	2990	288
313	20250331	150000	640745690	3000	3000	3000	3000	211
314	20250331	145900	640112690	3000	2980	3120	2980	10076
315	20250331	145800	609553470	2975	2975	2975	2975	0
316	20250331	145700	609553470	2975	2975	2980	2975	115
317	20250331	145600	609211095	2975	2975	2975	2975	90
318	20250331	145500	608943345	2980	2980	2980	2980	2
319	20250331	145400	608937385	2980	2980	2980	2980	2
320	20250331	145300	608931425	2975	2975	2975	2975	0
321	20250331	145200	608931425	2975	2975	2975	2975	50
322	20250331	145100	608782675	2975	2975	2975	2975	20
323	20250331	145000	608723175	2975	2975	2975	2975	120
324	20250331	144900	608366175	2975	2975	2975	2975	2
325	20250331	144800	608360225	2975	2975	2975	2975	248
326	20250331	144700	607622425	2975	2975	2975	2975	1
327	20250331	144600	607619450	2960	2980	2980	2960	4220
328	20250331	144500	595113850	2980	2980	2980	2980	1
329	20250331	144400	595110870	2960	2960	2960	2960	101
330	20250331	144300	594811910	2960	2970	2975	2960	1954
331	20250331	144200	589021555	2970	2975	2975	2950	14849
332	20250331	144100	545086465	2975	2980	2980	2975	331
333	20250331	144000	544100585	2985	2985	2985	2985	100
334	20250331	143900	543802085	2980	2975	2980	2975	41
335	20250331	143800	543680105	2975	2985	2985	2975	1311
336	20250331	143700	539774905	2985	2980	2985	2980	2008
337	20250331	143600	533788515	2980	2970	2980	2970	1235
338	20250331	143500	530118215	2970	2970	2970	2970	528
339	20250331	143400	528550055	2980	2980	2980	2980	1
340	20250331	143300	528547075	2965	2970	2970	2965	136
341	20250331	143200	528143510	2980	2975	2980	2975	223
342	20250331	143100	527479245	2980	2970	2980	2960	6354
343	20250331	143000	508661290	2980	2975	2980	2970	117
344	20250331	142900	508313590	2980	2980	2980	2980	1
345	20250331	142800	508310610	2970	2975	2975	2970	2131
346	20250331	142700	501979040	2975	2975	2975	2975	298
347	20250331	142600	501092490	2980	2980	2980	2980	0
348	20250331	142500	501092490	2980	2980	2980	2980	2
349	20250331	142400	501086530	2980	2980	2980	2980	50
350	20250331	142300	500937530	2980	2980	2980	2980	450
351	20250331	142200	499596530	2980	2980	2980	2980	0
352	20250331	142100	499596530	2980	2980	2980	2975	171
353	20250331	142000	499087685	2980	2980	2980	2980	15
354	20250331	141900	499042985	2985	2985	2985	2985	0
355	20250331	141800	499042985	2985	2985	2985	2985	101
356	20250331	141700	498741500	2965	2985	2985	2965	2746
357	20250331	141600	490594175	2985	2970	2985	2970	2411
358	20250331	141500	483433490	2970	2980	2980	2970	1079
359	20250331	141400	480224815	2980	2980	2980	2980	348
360	20250331	141300	479187775	2980	2980	2980	2980	1
361	20250331	141200	479184795	2975	2975	2975	2975	0
362	20250331	141100	479184795	2975	2980	2980	2975	306
363	20250331	141000	478274265	2980	2980	2980	2980	10
364	20250331	140900	478244465	2980	2975	2980	2975	101
365	20250331	140800	477943985	2980	2980	2980	2980	1
366	20250331	140700	477941005	2975	2975	2975	2975	1828
367	20250331	140600	472502705	2980	2980	2980	2980	0
368	20250331	140500	472502705	2980	2980	2980	2980	3
369	20250331	140400	472493765	2980	2980	2980	2980	10
370	20250331	140300	472463965	2980	2980	2980	2980	300
371	20250331	140200	471569965	2980	2980	2980	2980	1
372	20250331	140100	471566985	2975	2975	2975	2975	0
373	20250331	140000	471566985	2975	2975	2975	2975	172
374	20250331	135900	471055285	2975	2975	2985	2970	3504
375	20250331	135800	460641380	2985	2985	2985	2975	423
376	20250331	135700	459382925	2975	2985	2985	2975	301
377	20250331	135600	458487440	2975	2980	2980	2975	330
378	20250331	135500	457504190	2985	2985	2985	2985	6
379	20250331	135400	457486280	2985	2985	2985	2985	14
380	20250331	135300	457444490	2985	2985	2985	2985	0
381	20250331	135200	457444490	2985	2980	2985	2975	937
382	20250331	135100	454656635	2980	2980	2980	2980	1000
383	20250331	135000	451676635	2980	2982	2982	2980	245
384	20250331	134900	450946395	2980	2980	2980	2980	30
385	20250331	134800	450856995	2980	2980	2980	2980	0
386	20250331	134700	450856995	2980	2985	2990	2980	1257
387	20250331	134600	447111110	2990	2990	2990	2990	1
388	20250331	134500	447108120	2990	2990	2990	2990	6
389	20250331	134400	447090180	2990	2990	2990	2990	3
390	20250331	134300	447081210	2990	2990	2990	2990	0
391	20250331	134200	447081210	2990	2995	2995	2990	1073
392	20250331	134100	443872840	3000	3000	3000	3000	1
393	20250331	134000	443869840	2995	2995	2995	2995	0
394	20250331	133900	443869840	2995	2995	2995	2995	1
395	20250331	133800	443866845	2990	2990	3000	2990	1310
396	20250331	133700	439949930	2990	2990	2990	2990	6
397	20250331	133600	439931990	2990	2990	2990	2990	0
398	20250331	133500	439931990	2990	2990	2990	2990	6
399	20250331	133400	439914050	2990	2990	2990	2990	1
400	20250331	133300	439911060	2990	2990	2990	2990	1
401	20250331	133200	439908070	2985	2985	2985	2980	1915
402	20250331	133100	434196345	2985	2985	2985	2985	1
403	20250331	133000	434193360	2985	2985	2985	2985	100
404	20250331	132900	433894860	2985	2985	2985	2985	10
405	20250331	132800	433865010	2985	2985	2985	2985	5
406	20250331	132700	433850085	2980	2980	2980	2980	0
407	20250331	132600	433850085	2980	2980	2980	2980	0
408	20250331	132500	433850085	2980	2985	2985	2980	1433
409	20250331	132400	429577580	2985	2985	2985	2985	0
410	20250331	132300	429577580	2985	2985	2985	2985	0
411	20250331	132200	429577580	2985	2985	2985	2985	556
412	20250331	132100	427917920	2995	2995	2995	2995	0
413	20250331	132000	427917920	2995	2995	2995	2995	0
414	20250331	131900	427917920	2995	2995	2995	2995	1
415	20250331	131800	427914925	2985	2985	2985	2985	1
416	20250331	131700	427911940	2995	2995	2995	2995	1
417	20250331	131600	427908945	2985	2985	2985	2985	529
418	20250331	131500	426329880	3000	3000	3000	3000	0
419	20250331	131400	426329880	3000	3000	3000	3000	0
420	20250331	131300	426329880	3000	2995	3000	2995	601
421	20250331	131200	424529880	2995	2990	2995	2985	352
422	20250331	131100	423478640	2990	2990	2990	2990	125
423	20250331	131000	423104890	2990	2990	2990	2990	510
424	20250331	130900	421579990	2990	2990	2990	2990	1
425	20250331	130800	421577000	2985	2985	2985	2985	183
426	20250331	130700	421030745	2985	2990	2990	2985	170
427	20250331	130600	420523285	2990	2990	2990	2990	2
428	20250331	130500	420517305	2990	2985	2990	2985	51
429	20250331	130400	420365065	2990	2990	2990	2990	1
430	20250331	130300	420362075	2980	2980	2980	2980	0
431	20250331	130200	420362075	2980	2980	2980	2980	41
432	20250331	130100	420239895	2980	2985	2985	2980	159
433	20250331	130000	419765575	2980	2985	2985	2980	533
434	20250331	125900	418175820	2990	2990	2990	2990	0
435	20250331	125800	418175820	2990	2990	2990	2990	0
436	20250331	125700	418175820	2990	2990	2995	2990	311
437	20250331	125600	417245775	2995	2990	2995	2985	56
438	20250331	125500	417078505	2995	2995	2995	2995	10
439	20250331	125400	417048555	2995	2995	2995	2995	0
440	20250331	125300	417048555	2995	2995	2995	2995	0
441	20250331	125200	417048555	2995	2995	2995	2995	1
442	20250331	125100	417045560	2980	2980	2980	2980	0
443	20250331	125000	417045560	2980	2980	2980	2980	0
444	20250331	124900	417045560	2980	2980	2980	2980	0
445	20250331	124800	417045560	2980	2980	2980	2980	1000
446	20250331	124700	414065560	2980	2980	2980	2980	0
447	20250331	124600	414065560	2980	2995	2995	2980	405
448	20250331	124500	412856185	2995	2995	2995	2995	30
449	20250331	124400	412766335	2980	2980	2995	2975	2439
450	20250331	124300	405502860	2980	2985	2985	2980	502
451	20250331	124200	404006400	2980	2980	2980	2980	0
452	20250331	124100	404006400	2980	2980	2980	2980	0
453	20250331	124000	404006400	2980	2985	2985	2980	1060
454	20250331	123900	400847100	2980	2980	2980	2980	0
455	20250331	123800	400847100	2980	2980	2980	2980	31
456	20250331	123700	400754720	2980	2980	2985	2980	1193
457	20250331	123600	397199330	2980	2980	2980	2980	0
458	20250331	123500	397199330	2980	2990	2990	2980	2366
459	20250331	123400	390140155	3000	3000	3000	3000	5
460	20250331	123300	390125155	3000	2990	3000	2990	201
461	20250331	123200	389524155	2990	2995	2995	2990	500
462	20250331	123100	388029015	2995	2995	2995	2995	0
463	20250331	123000	388029015	2995	2995	2995	2995	221
464	20250331	122900	387367120	3000	3000	3000	3000	1
465	20250331	122800	387364120	3000	3000	3000	3000	0
466	20250331	122700	387364120	3000	3000	3000	3000	193
467	20250331	122600	386785120	3005	3005	3005	3005	0
468	20250331	122500	386785120	3005	3005	3005	3005	3
469	20250331	122400	386776105	3000	3000	3000	3000	12
470	20250331	122300	386740105	3000	3000	3000	3000	0
471	20250331	122200	386740105	3000	3000	3000	3000	10
472	20250331	122100	386710105	3000	3000	3000	3000	49
473	20250331	122000	386563105	3005	3005	3005	3005	172
474	20250331	121900	386046245	3000	3000	3000	3000	0
475	20250331	121800	386046245	3000	3000	3000	3000	0
476	20250331	121700	386046245	3000	3000	3000	3000	0
477	20250331	121600	386046245	3000	3000	3000	3000	0
478	20250331	121500	386046245	3000	3000	3000	3000	241
479	20250331	121400	385323245	3000	3000	3000	3000	0
480	20250331	121300	385323245	3000	3000	3000	3000	0
481	20250331	121200	385323245	3000	3000	3000	3000	0
482	20250331	121100	385323245	3000	3005	3005	2995	33
483	20250331	121000	385224385	2995	2995	2995	2995	83
484	20250331	120900	384975800	3010	3010	3010	3010	0
485	20250331	120800	384975800	3010	3010	3010	3010	0
486	20250331	120700	384975800	3010	3010	3010	3010	10
487	20250331	120600	384945700	3015	3015	3015	3015	1
488	20250331	120500	384942685	3015	3015	3015	3015	1
489	20250331	120400	384939670	3010	2995	3010	2995	6
490	20250331	120300	384921685	3020	3020	3020	3020	0
491	20250331	120200	384921685	3020	3005	3020	3005	738
492	20250331	120100	382699375	3005	3005	3005	3005	0
493	20250331	120000	382699375	3005	3005	3005	3005	0
494	20250331	115900	382699375	3005	3005	3005	3005	1
495	20250331	115800	382696370	2995	2995	2995	2995	1
496	20250331	115700	382693375	3005	3005	3005	3005	10
497	20250331	115600	382663325	3005	3005	3005	3005	31
498	20250331	115500	382570170	3000	3000	3000	3000	6
499	20250331	115400	382552170	3000	2995	3000	2995	141
500	20250331	115300	382129670	3000	3000	3000	3000	100
501	20250331	115200	381829670	3000	3000	3000	3000	1
502	20250331	115100	381826670	2995	2995	2995	2995	7
503	20250331	115000	381805705	2995	2995	2995	2995	0
504	20250331	114900	381805705	2995	2995	2995	2995	0
505	20250331	114800	381805705	2995	2995	2995	2995	7
506	20250331	114700	381784740	3000	3000	3000	3000	0
507	20250331	114600	381784740	3000	3000	3000	3000	0
508	20250331	114500	381784740	3000	3000	3000	3000	10
509	20250331	114400	381754740	3000	3000	3000	3000	160
510	20250331	114300	381274740	2995	3000	3000	2995	578
511	20250331	114200	379543625	3000	2995	3000	2995	456
512	20250331	114100	378177900	2990	2990	2990	2990	77
513	20250331	114000	377947670	2995	2995	2995	2995	0
514	20250331	113900	377947670	2995	2985	2995	2985	1607
515	20250331	113800	373150765	2990	2990	2990	2990	8
516	20250331	113700	373126845	2995	2990	2995	2990	1358
517	20250331	113600	369065325	2990	2990	2990	2990	500
518	20250331	113500	367570325	2995	2995	2995	2995	0
519	20250331	113400	367570325	2995	2980	2995	2980	255
520	20250331	113300	366810400	2990	2995	2995	2990	21
521	20250331	113200	366747605	2990	2980	2990	2980	523
522	20250331	113100	365189045	2980	2980	2980	2980	716
523	20250331	113000	363055365	2975	2975	2975	2975	5
524	20250331	112900	363040490	2980	2980	2980	2980	25
525	20250331	112800	362965990	2980	2980	2980	2980	0
526	20250331	112700	362965990	2980	2980	2980	2980	30
527	20250331	112600	362876590	2980	2980	2980	2980	0
528	20250331	112500	362876590	2980	2970	2985	2970	146
529	20250331	112400	362441830	2970	2975	2975	2970	151
530	20250331	112300	361993110	2985	2985	2985	2985	130
531	20250331	112200	361605060	2985	2980	2985	2970	6006
532	20250331	112100	343754680	2980	2985	2985	2980	3913
533	20250331	112000	332088940	2985	2990	2990	2985	4034
534	20250331	111900	320042235	2990	2995	2995	2990	1670
535	20250331	111800	315048085	2995	2995	2995	2995	11
536	20250331	111700	315015140	2995	2995	2995	2995	1059
537	20250331	111600	311843435	2995	2995	3000	2995	502
538	20250331	111500	310339935	3000	3000	3000	3000	0
539	20250331	111400	310339935	3000	2995	3000	2995	369
540	20250331	111300	309234775	2995	2995	2995	2995	404
541	20250331	111200	308024795	3000	3005	3005	3000	1740
542	20250331	111100	302804285	3005	3000	3005	3000	302
543	20250331	111000	301898245	3000	3010	3010	3000	308
544	20250331	110900	300972950	3010	3010	3010	3005	8
545	20250331	110800	300948875	3010	3010	3010	3010	11
546	20250331	110700	300915765	3010	3010	3010	3010	106
547	20250331	110600	300596705	3010	3005	3010	3005	90
548	20250331	110500	300326240	3010	3010	3010	3010	20
549	20250331	110400	300266040	3010	3010	3010	3010	0
550	20250331	110300	300266040	3010	3010	3010	3010	0
551	20250331	110200	300266040	3010	3010	3010	3010	0
552	20250331	110100	300266040	3010	3010	3010	3010	131
553	20250331	110000	299871730	3010	3010	3010	3010	0
554	20250331	105900	299871730	3010	3010	3010	3010	0
555	20250331	105800	299871730	3010	3010	3010	3010	1
556	20250331	105700	299868720	3005	3010	3010	3005	200
557	20250331	105600	299267715	3005	3010	3010	3005	30
558	20250331	105500	299177430	3015	3015	3015	3015	0
559	20250331	105400	299177430	3015	3010	3015	3000	661
560	20250331	105300	297194380	3000	3000	3000	3000	0
561	20250331	105200	297194380	3000	3010	3010	3000	500
562	20250331	105100	295693705	3015	3015	3015	3015	0
563	20250331	105000	295693705	3015	3015	3015	3015	7
564	20250331	104900	295672600	3015	3015	3015	3015	1
565	20250331	104800	295669585	3000	3020	3020	3000	1437
566	20250331	104700	291354405	3025	3025	3025	3025	0
567	20250331	104600	291354405	3025	3025	3025	3005	503
568	20250331	104500	289832850	3025	3025	3025	3025	0
569	20250331	104400	289832850	3025	3025	3025	3025	0
570	20250331	104300	289832850	3025	3025	3025	3025	575
571	20250331	104200	288093475	3000	3025	3025	3000	1525
572	20250331	104100	283499920	3030	3030	3030	3030	1
573	20250331	104000	283496890	3030	3025	3030	3020	157
574	20250331	103900	283022110	3025	3035	3035	3025	3
575	20250331	103800	283013020	3020	3030	3030	3020	400
576	20250331	103700	281804975	3035	3035	3035	3035	0
577	20250331	103600	281804975	3035	3035	3035	3030	6
578	20250331	103500	281786785	3035	3035	3035	3035	10
579	20250331	103400	281756435	3020	3020	3020	3020	1
580	20250331	103300	281753415	3035	3025	3035	3025	218
581	20250331	103200	281092920	3025	3025	3025	3025	148
582	20250331	103100	280645220	3030	3030	3030	3030	12
583	20250331	103000	280608860	3030	3020	3030	3020	359
584	20250331	102900	279524670	3020	3025	3025	3020	1388
585	20250331	102800	275332860	3020	3030	3030	3020	31
586	20250331	102700	275239230	3025	3022	3025	3022	313
587	20250331	102600	274292645	3025	3025	3025	3025	0
588	20250331	102500	274292645	3025	3025	3025	3025	0
589	20250331	102400	274292645	3025	3020	3025	3020	318
590	20250331	102300	273332240	3020	3020	3020	3020	4
591	20250331	102200	273320160	3020	3020	3020	3020	1
592	20250331	102100	273317140	3020	3020	3020	3020	20
593	20250331	102000	273256740	3015	3015	3015	3015	22
594	20250331	101900	273190410	3025	3025	3025	3025	3
595	20250331	101800	273181335	3030	3025	3030	3025	809
596	20250331	101700	270734095	3025	3020	3025	3020	161
597	20250331	101600	270247870	3020	3020	3020	3000	258
598	20250331	101500	269473475	3020	3020	3020	3020	60
599	20250331	101400	269292275	3020	3020	3020	3020	340
600	20250331	101300	268265475	3020	3010	3020	3010	953
601	20250331	101200	265395465	3010	3000	3010	3000	230
602	20250331	101100	264705165	3000	3010	3010	3000	18
603	20250331	101000	264650995	3010	3010	3010	3010	0
604	20250331	100900	264650995	3010	3000	3010	3000	105
605	20250331	100800	264334995	3010	3010	3010	3010	1
606	20250331	100700	264331985	3010	3010	3010	3010	6
607	20250331	100600	264313925	3000	3000	3000	3000	0
608	20250331	100500	264313925	3000	3005	3005	3000	1242
609	20250331	100400	260587835	3005	3005	3005	3005	455
610	20250331	100300	259220560	3010	3010	3010	3010	0
611	20250331	100200	259220560	3010	3010	3010	3010	1
612	20250331	100100	259217550	3005	3005	3005	3005	4
613	20250331	100000	259205530	3010	3010	3010	3010	200
614	20250331	095900	258603530	3010	3010	3010	3010	1
615	20250331	095800	258600520	3010	3005	3010	3005	80
616	20250331	095700	258360110	3010	3010	3010	3010	62
617	20250331	095600	258173490	3010	3010	3010	3010	0
618	20250331	095500	258173490	3010	3010	3010	3010	0
619	20250331	095400	258173490	3010	3000	3010	3000	720
620	20250331	095300	256012450	3000	3000	3000	3000	10
621	20250331	095200	255982450	3000	3000	3000	3000	6
622	20250331	095100	255964450	3000	2995	3000	2985	1629
623	20250331	095000	251095580	2995	2995	2995	2995	7
624	20250331	094900	251074615	2995	2985	2995	2975	4221
625	20250331	094800	238500180	2980	2985	2985	2980	397
626	20250331	094700	237315375	2985	2995	3010	2985	2952
627	20250331	094600	228495825	2995	3000	3000	2995	9
628	20250331	094500	228468860	3005	3005	3005	3005	0
629	20250331	094400	228468860	3005	3005	3005	3005	0
630	20250331	094300	228468860	3005	3005	3005	3005	301
631	20250331	094200	227564355	3000	3000	3000	3000	297
632	20250331	094100	226673355	2995	3000	3000	2995	567
633	20250331	094000	224973185	2995	2995	2995	2995	34
634	20250331	093900	224871355	2995	2995	2995	2995	3
635	20250331	093800	224862370	2995	2995	2995	2995	1
636	20250331	093700	224859375	2995	3000	3000	2995	14
637	20250331	093600	224817380	2995	2995	2995	2995	100
638	20250331	093500	224517880	2995	2995	2995	2995	104
639	20250331	093400	224206400	2995	2995	2995	2990	213
640	20250331	093300	223569475	2995	3000	3000	2990	331
641	20250331	093200	222579740	2985	3000	3000	2985	272
642	20250331	093100	221767770	3000	3000	3000	3000	1
643	20250331	093000	221764770	3000	2985	3000	2985	342
644	20250331	092900	220743675	3000	2990	3000	2990	1716
645	20250331	092800	215612315	3005	3005	3005	2990	350
646	20250331	092700	214565455	3005	2990	3005	2990	1413
647	20250331	092600	210326595	2995	2995	2995	2985	600
648	20250331	092500	208531105	2990	2990	2995	2980	1502
649	20250331	092400	204040845	2980	2985	2990	2980	4521
650	20250331	092300	190566500	2985	2990	2990	2985	3044
651	20250331	092200	181471430	2990	2990	2990	2990	450
652	20250331	092100	180125930	2995	2995	2995	2995	328
653	20250331	092000	179143570	2990	2990	2990	2990	664
654	20250331	091900	177158210	2990	2985	2990	2985	309
655	20250331	091800	176234315	2985	2985	2985	2985	513
656	20250331	091700	174703010	2985	2990	2990	2985	1072
657	20250331	091600	171501915	2990	2990	2990	2990	69
658	20250331	091500	171295605	2990	2990	2990	2990	1155
659	20250331	091400	167842155	2985	2980	2985	2980	993
660	20250331	091300	164878240	2975	3000	3015	2975	8332
661	20250331	091200	139997130	3000	3010	3010	3000	1024
662	20250331	091100	136922270	3010	3000	3010	3000	311
663	20250331	091000	135987160	3000	2995	3000	2995	1276
664	20250331	090900	132159920	2995	2985	2995	2980	960
665	20250331	090800	129294605	2980	2960	2995	2960	2043
666	20250331	090700	123220355	2970	2970	2980	2955	3144
667	20250331	090600	113895485	2970	2980	2980	2970	820
668	20250331	090500	111455815	2980	2995	2995	2980	8297
669	20250331	090400	86710760	2995	2980	3000	2980	3099
670	20250331	090300	77459850	2980	3010	3020	2975	9374
671	20250331	090200	49357620	3020	3025	3050	3000	8422
672	20250331	090100	24035625	3030	3090	3090	3030	5884
673	20250331	090000	6099575	3095	3120	3120	3060	1967