KissMeData/302430/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	204700	5490559430	9690	9690	9690	9690	7088
3	20250331	204600	5490559430	9690	9690	9690	9690	0
4	20250331	204500	5490559430	9690	9690	9690	9690	0
5	20250331	204400	5490559430	9690	9690	9690	9690	0
6	20250331	204300	5490559430	9690	9690	9690	9690	0
7	20250331	204200	5490559430	9690	9690	9690	9690	0
8	20250331	204100	5490559430	9690	9690	9690	9690	0
9	20250331	204000	5490559430	9690	9690	9690	9690	0
10	20250331	203900	5490559430	9690	9690	9690	9690	0
11	20250331	203800	5490559430	9690	9690	9690	9690	0
12	20250331	203700	5490559430	9690	9690	9690	9690	0
13	20250331	203600	5490559430	9690	9690	9690	9690	0
14	20250331	203500	5490559430	9690	9690	9690	9690	0
15	20250331	203400	5490559430	9690	9690	9690	9690	0
16	20250331	203300	5490559430	9690	9690	9690	9690	0
17	20250331	203200	5490559430	9690	9690	9690	9690	0
18	20250331	203100	5490559430	9690	9690	9690	9690	0
19	20250331	203000	5490559430	9690	9690	9690	9690	0
20	20250331	202900	5490559430	9690	9690	9690	9690	0
21	20250331	202800	5490559430	9690	9690	9690	9690	0
22	20250331	202700	5490559430	9690	9690	9690	9690	0
23	20250331	202600	5490559430	9690	9690	9690	9690	0
24	20250331	202500	5490559430	9690	9690	9690	9690	0
25	20250331	202400	5490559430	9690	9690	9690	9690	0
26	20250331	202300	5490559430	9690	9690	9690	9690	0
27	20250331	202200	5490559430	9690	9690	9690	9690	0
28	20250331	202100	5490559430	9690	9690	9690	9690	0
29	20250331	202000	5490559430	9690	9690	9690	9690	0
30	20250331	201900	5490559430	9690	9690	9690	9690	0
31	20250331	201800	5490559430	9690	9690	9690	9690	0
32	20250331	201700	5490559430	9690	9690	9690	9690	7088
33	20250331	201600	5490559430	9690	9690	9690	9690	0
34	20250331	201500	5490559430	9690	9690	9690	9690	0
35	20250331	201400	5490559430	9690	9690	9690	9690	0
36	20250331	201300	5490559430	9690	9690	9690	9690	0
37	20250331	201200	5490559430	9690	9690	9690	9690	0
38	20250331	201100	5490559430	9690	9690	9690	9690	0
39	20250331	201000	5490559430	9690	9690	9690	9690	0
40	20250331	200900	5490559430	9690	9690	9690	9690	0
41	20250331	200800	5490559430	9690	9690	9690	9690	0
42	20250331	200700	5490559430	9690	9690	9690	9690	0
43	20250331	200600	5490559430	9690	9690	9690	9690	0
44	20250331	200500	5490559430	9690	9690	9690	9690	0
45	20250331	200400	5490559430	9690	9690	9690	9690	0
46	20250331	200300	5490559430	9690	9690	9690	9690	0
47	20250331	200200	5490559430	9690	9690	9690	9690	0
48	20250331	200100	5490559430	9690	9690	9690	9690	0
49	20250331	200000	5490559430	9690	9690	9690	9690	0
50	20250331	195900	5490559430	9690	9690	9690	9690	0
51	20250331	195800	5490559430	9690	9690	9690	9690	0
52	20250331	195700	5490559430	9690	9690	9690	9690	0
53	20250331	195600	5490559430	9690	9690	9690	9690	0
54	20250331	195500	5490559430	9690	9690	9690	9690	0
55	20250331	195400	5490559430	9690	9690	9690	9690	0
56	20250331	195300	5490559430	9690	9690	9690	9690	0
57	20250331	195200	5490559430	9690	9690	9690	9690	0
58	20250331	195100	5490559430	9690	9690	9690	9690	0
59	20250331	195000	5490559430	9690	9690	9690	9690	0
60	20250331	194900	5490559430	9690	9690	9690	9690	0
61	20250331	194800	5490559430	9690	9690	9690	9690	0
62	20250331	194700	5490559430	9690	9690	9690	9690	7088
63	20250331	194600	5490559430	9690	9690	9690	9690	0
64	20250331	194500	5490559430	9690	9690	9690	9690	0
65	20250331	194400	5490559430	9690	9690	9690	9690	0
66	20250331	194300	5490559430	9690	9690	9690	9690	0
67	20250331	194200	5490559430	9690	9690	9690	9690	0
68	20250331	194100	5490559430	9690	9690	9690	9690	0
69	20250331	194000	5490559430	9690	9690	9690	9690	0
70	20250331	193900	5490559430	9690	9690	9690	9690	0
71	20250331	193800	5490559430	9690	9690	9690	9690	0
72	20250331	193700	5490559430	9690	9690	9690	9690	0
73	20250331	193600	5490559430	9690	9690	9690	9690	0
74	20250331	193500	5490559430	9690	9690	9690	9690	0
75	20250331	193400	5490559430	9690	9690	9690	9690	0
76	20250331	193300	5490559430	9690	9690	9690	9690	0
77	20250331	193200	5490559430	9690	9690	9690	9690	0
78	20250331	193100	5490559430	9690	9690	9690	9690	0
79	20250331	193000	5490559430	9690	9690	9690	9690	0
80	20250331	192900	5490559430	9690	9690	9690	9690	0
81	20250331	192800	5490559430	9690	9690	9690	9690	0
82	20250331	192700	5490559430	9690	9690	9690	9690	0
83	20250331	192600	5490559430	9690	9690	9690	9690	0
84	20250331	192500	5490559430	9690	9690	9690	9690	0
85	20250331	192400	5490559430	9690	9690	9690	9690	0
86	20250331	192300	5490559430	9690	9690	9690	9690	0
87	20250331	192200	5490559430	9690	9690	9690	9690	0
88	20250331	192100	5490559430	9690	9690	9690	9690	0
89	20250331	192000	5490559430	9690	9690	9690	9690	0
90	20250331	191900	5490559430	9690	9690	9690	9690	0
91	20250331	191800	5490559430	9690	9690	9690	9690	0
92	20250331	191700	5490559430	9690	9690	9690	9690	7088
93	20250331	191600	5490559430	9690	9690	9690	9690	0
94	20250331	191500	5490559430	9690	9690	9690	9690	0
95	20250331	191400	5490559430	9690	9690	9690	9690	0
96	20250331	191300	5490559430	9690	9690	9690	9690	0
97	20250331	191200	5490559430	9690	9690	9690	9690	0
98	20250331	191100	5490559430	9690	9690	9690	9690	0
99	20250331	191000	5490559430	9690	9690	9690	9690	0
100	20250331	190900	5490559430	9690	9690	9690	9690	0
101	20250331	190800	5490559430	9690	9690	9690	9690	0
102	20250331	190700	5490559430	9690	9690	9690	9690	0
103	20250331	190600	5490559430	9690	9690	9690	9690	0
104	20250331	190500	5490559430	9690	9690	9690	9690	0
105	20250331	190400	5490559430	9690	9690	9690	9690	0
106	20250331	190300	5490559430	9690	9690	9690	9690	0
107	20250331	190200	5490559430	9690	9690	9690	9690	0
108	20250331	190100	5490559430	9690	9690	9690	9690	0
109	20250331	190000	5490559430	9690	9690	9690	9690	0
110	20250331	185900	5490559430	9690	9690	9690	9690	0
111	20250331	185800	5490559430	9690	9690	9690	9690	0
112	20250331	185700	5490559430	9690	9690	9690	9690	0
113	20250331	185600	5490559430	9690	9690	9690	9690	0
114	20250331	185500	5490559430	9690	9690	9690	9690	0
115	20250331	185400	5490559430	9690	9690	9690	9690	0
116	20250331	185300	5490559430	9690	9690	9690	9690	0
117	20250331	185200	5490559430	9690	9690	9690	9690	0
118	20250331	185100	5490559430	9690	9690	9690	9690	0
119	20250331	185000	5490559430	9690	9690	9690	9690	0
120	20250331	184900	5490559430	9690	9690	9690	9690	0
121	20250331	184800	5490559430	9690	9690	9690	9690	0
122	20250331	184700	5490559430	9690	9690	9690	9690	7088
123	20250331	184600	5490559430	9690	9690	9690	9690	0
124	20250331	184500	5490559430	9690	9690	9690	9690	0
125	20250331	184400	5490559430	9690	9690	9690	9690	0
126	20250331	184300	5490559430	9690	9690	9690	9690	0
127	20250331	184200	5490559430	9690	9690	9690	9690	0
128	20250331	184100	5490559430	9690	9690	9690	9690	0
129	20250331	184000	5490559430	9690	9690	9690	9690	0
130	20250331	183900	5490559430	9690	9690	9690	9690	0
131	20250331	183800	5490559430	9690	9690	9690	9690	0
132	20250331	183700	5490559430	9690	9690	9690	9690	0
133	20250331	183600	5490559430	9690	9690	9690	9690	0
134	20250331	183500	5490559430	9690	9690	9690	9690	0
135	20250331	183400	5490559430	9690	9690	9690	9690	0
136	20250331	183300	5490559430	9690	9690	9690	9690	0
137	20250331	183200	5490559430	9690	9690	9690	9690	0
138	20250331	183100	5490559430	9690	9690	9690	9690	0
139	20250331	183000	5490559430	9690	9690	9690	9690	0
140	20250331	182900	5490559430	9690	9690	9690	9690	0
141	20250331	182800	5490559430	9690	9690	9690	9690	0
142	20250331	182700	5490559430	9690	9690	9690	9690	0
143	20250331	182600	5490559430	9690	9690	9690	9690	0
144	20250331	182500	5490559430	9690	9690	9690	9690	0
145	20250331	182400	5490559430	9690	9690	9690	9690	0
146	20250331	182300	5490559430	9690	9690	9690	9690	0
147	20250331	182200	5490559430	9690	9690	9690	9690	0
148	20250331	182100	5490559430	9690	9690	9690	9690	0
149	20250331	182000	5490559430	9690	9690	9690	9690	0
150	20250331	181900	5490559430	9690	9690	9690	9690	0
151	20250331	181800	5490559430	9690	9690	9690	9690	0
152	20250331	181700	5490559430	9690	9690	9690	9690	7088
153	20250331	181600	5490559430	9690	9690	9690	9690	0
154	20250331	181500	5490559430	9690	9690	9690	9690	0
155	20250331	181400	5490559430	9690	9690	9690	9690	0
156	20250331	181300	5490559430	9690	9690	9690	9690	0
157	20250331	181200	5490559430	9690	9690	9690	9690	0
158	20250331	181100	5490559430	9690	9690	9690	9690	0
159	20250331	181000	5490559430	9690	9690	9690	9690	0
160	20250331	180900	5490559430	9690	9690	9690	9690	0
161	20250331	180800	5490559430	9690	9690	9690	9690	0
162	20250331	180700	5490559430	9690	9690	9690	9690	0
163	20250331	180600	5490559430	9690	9690	9690	9690	0
164	20250331	180500	5490559430	9690	9690	9690	9690	0
165	20250331	180400	5490559430	9690	9690	9690	9690	0
166	20250331	180300	5490559430	9690	9690	9690	9690	0
167	20250331	180200	5490559430	9690	9690	9690	9690	0
168	20250331	180100	5490559430	9690	9690	9690	9690	0
169	20250331	180000	5490559430	9690	9690	9690	9690	0
170	20250331	175900	5490559430	9690	9690	9690	9690	0
171	20250331	175800	5490559430	9690	9690	9690	9690	0
172	20250331	175700	5490559430	9690	9690	9690	9690	0
173	20250331	175600	5490559430	9690	9690	9690	9690	0
174	20250331	175500	5490559430	9690	9690	9690	9690	0
175	20250331	175400	5490559430	9690	9690	9690	9690	0
176	20250331	175300	5490559430	9690	9690	9690	9690	0
177	20250331	175200	5490559430	9690	9690	9690	9690	0
178	20250331	175100	5490559430	9690	9690	9690	9690	0
179	20250331	175000	5490559430	9690	9690	9690	9690	0
180	20250331	174900	5490559430	9690	9690	9690	9690	0
181	20250331	174800	5490559430	9690	9690	9690	9690	0
182	20250331	174700	5490559430	9690	9690	9690	9690	7088
183	20250331	174600	5490559430	9690	9690	9690	9690	0
184	20250331	174500	5490559430	9690	9690	9690	9690	0
185	20250331	174400	5490559430	9690	9690	9690	9690	0
186	20250331	174300	5490559430	9690	9690	9690	9690	0
187	20250331	174200	5490559430	9690	9690	9690	9690	0
188	20250331	174100	5490559430	9690	9690	9690	9690	0
189	20250331	174000	5490559430	9690	9690	9690	9690	0
190	20250331	173900	5490559430	9690	9690	9690	9690	0
191	20250331	173800	5490559430	9690	9690	9690	9690	0
192	20250331	173700	5490559430	9690	9690	9690	9690	0
193	20250331	173600	5490559430	9690	9690	9690	9690	0
194	20250331	173500	5490559430	9690	9690	9690	9690	0
195	20250331	173400	5490559430	9690	9690	9690	9690	0
196	20250331	173300	5490559430	9690	9690	9690	9690	0
197	20250331	173200	5490559430	9690	9690	9690	9690	0
198	20250331	173100	5490559430	9690	9690	9690	9690	0
199	20250331	173000	5490559430	9690	9690	9690	9690	0
200	20250331	172900	5490559430	9690	9690	9690	9690	0
201	20250331	172800	5490559430	9690	9690	9690	9690	0
202	20250331	172700	5490559430	9690	9690	9690	9690	0
203	20250331	172600	5490559430	9690	9690	9690	9690	0
204	20250331	172500	5490559430	9690	9690	9690	9690	0
205	20250331	172400	5490559430	9690	9690	9690	9690	0
206	20250331	172300	5490559430	9690	9690	9690	9690	0
207	20250331	172200	5490559430	9690	9690	9690	9690	0
208	20250331	172100	5490559430	9690	9690	9690	9690	0
209	20250331	172000	5490559430	9690	9690	9690	9690	0
210	20250331	171900	5490559430	9690	9690	9690	9690	0
211	20250331	171800	5490559430	9690	9690	9690	9690	0
212	20250331	171700	5490559430	9690	9690	9690	9690	7088
213	20250331	171600	5490559430	9690	9690	9690	9690	0
214	20250331	171500	5490559430	9690	9690	9690	9690	0
215	20250331	171400	5490559430	9690	9690	9690	9690	0
216	20250331	171300	5490559430	9690	9690	9690	9690	0
217	20250331	171200	5490559430	9690	9690	9690	9690	0
218	20250331	171100	5490559430	9690	9690	9690	9690	0
219	20250331	171000	5490559430	9690	9690	9690	9690	0
220	20250331	170900	5490559430	9690	9690	9690	9690	0
221	20250331	170800	5490559430	9690	9690	9690	9690	0
222	20250331	170700	5490559430	9690	9690	9690	9690	0
223	20250331	170600	5490559430	9690	9690	9690	9690	0
224	20250331	170500	5490559430	9690	9690	9690	9690	0
225	20250331	170400	5490559430	9690	9690	9690	9690	0
226	20250331	170300	5490559430	9690	9690	9690	9690	0
227	20250331	170200	5490559430	9690	9690	9690	9690	0
228	20250331	170100	5490559430	9690	9690	9690	9690	0
229	20250331	170000	5490559430	9690	9690	9690	9690	0
230	20250331	165900	5490559430	9690	9690	9690	9690	0
231	20250331	165800	5490559430	9690	9690	9690	9690	0
232	20250331	165700	5490559430	9690	9690	9690	9690	0
233	20250331	165600	5490559430	9690	9690	9690	9690	0
234	20250331	165500	5490559430	9690	9690	9690	9690	0
235	20250331	165400	5490559430	9690	9690	9690	9690	0
236	20250331	165300	5490559430	9690	9690	9690	9690	0
237	20250331	165200	5490559430	9690	9690	9690	9690	0
238	20250331	165100	5490559430	9690	9690	9690	9690	0
239	20250331	165000	5490559430	9690	9690	9690	9690	0
240	20250331	164900	5490559430	9690	9690	9690	9690	0
241	20250331	164800	5490559430	9690	9690	9690	9690	0
242	20250331	164700	5490559430	9690	9690	9690	9690	7088
243	20250331	164600	5490559430	9690	9690	9690	9690	0
244	20250331	164500	5490559430	9690	9690	9690	9690	0
245	20250331	164400	5490559430	9690	9690	9690	9690	0
246	20250331	164300	5490559430	9690	9690	9690	9690	0
247	20250331	164200	5490559430	9690	9690	9690	9690	0
248	20250331	164100	5490559430	9690	9690	9690	9690	0
249	20250331	164000	5490559430	9690	9690	9690	9690	0
250	20250331	163900	5490559430	9690	9690	9690	9690	0
251	20250331	163800	5490559430	9690	9690	9690	9690	0
252	20250331	163700	5490559430	9690	9690	9690	9690	0
253	20250331	163600	5490559430	9690	9690	9690	9690	0
254	20250331	163500	5490559430	9690	9690	9690	9690	0
255	20250331	163400	5490559430	9690	9690	9690	9690	0
256	20250331	163300	5490559430	9690	9690	9690	9690	0
257	20250331	163200	5490559430	9690	9690	9690	9690	0
258	20250331	163100	5490559430	9690	9690	9690	9690	0
259	20250331	163000	5490559430	9690	9690	9690	9690	0
260	20250331	162900	5490559430	9690	9690	9690	9690	0
261	20250331	162800	5490559430	9690	9690	9690	9690	0
262	20250331	162700	5490559430	9690	9690	9690	9690	0
263	20250331	162600	5490559430	9690	9690	9690	9690	0
264	20250331	162500	5490559430	9690	9690	9690	9690	0
265	20250331	162400	5490559430	9690	9690	9690	9690	0
266	20250331	162300	5490559430	9690	9690	9690	9690	0
267	20250331	162200	5490559430	9690	9690	9690	9690	0
268	20250331	162100	5490559430	9690	9690	9690	9690	0
269	20250331	162000	5490559430	9690	9690	9690	9690	0
270	20250331	161900	5490559430	9690	9690	9690	9690	0
271	20250331	161800	5490559430	9690	9690	9690	9690	0
272	20250331	161700	5490559430	9690	9690	9690	9690	7088
273	20250331	161600	5490559430	9690	9690	9690	9690	0
274	20250331	161500	5490559430	9690	9690	9690	9690	0
275	20250331	161400	5490559430	9690	9690	9690	9690	0
276	20250331	161300	5490559430	9690	9690	9690	9690	0
277	20250331	161200	5490559430	9690	9690	9690	9690	0
278	20250331	161100	5490559430	9690	9690	9690	9690	0
279	20250331	161000	5490559430	9690	9690	9690	9690	0
280	20250331	160900	5490559430	9690	9690	9690	9690	0
281	20250331	160800	5490559430	9690	9690	9690	9690	0
282	20250331	160700	5490559430	9690	9690	9690	9690	0
283	20250331	160600	5490559430	9690	9690	9690	9690	0
284	20250331	160500	5490559430	9690	9690	9690	9690	0
285	20250331	160400	5490559430	9690	9690	9690	9690	0
286	20250331	160300	5490559430	9690	9690	9690	9690	0
287	20250331	160200	5490559430	9690	9690	9690	9690	0
288	20250331	160100	5490559430	9690	9690	9690	9690	0
289	20250331	160000	5490559430	9690	9690	9690	9690	0
290	20250331	155900	5490559430	9690	9690	9690	9690	0
291	20250331	155800	5490559430	9690	9690	9690	9690	0
292	20250331	155700	5490559430	9690	9690	9690	9690	0
293	20250331	155600	5490559430	9690	9690	9690	9690	0
294	20250331	155500	5490559430	9690	9690	9690	9690	0
295	20250331	155400	5490559430	9690	9690	9690	9690	0
296	20250331	155300	5490559430	9690	9690	9690	9690	0
297	20250331	155200	5490559430	9690	9690	9690	9690	0
298	20250331	155100	5490559430	9690	9690	9690	9690	0
299	20250331	155000	5490559430	9690	9690	9690	9690	0
300	20250331	154900	5490559430	9690	9690	9690	9690	0
301	20250331	154800	5490559430	9690	9690	9690	9690	0
302	20250331	154700	5490559430	9690	9690	9690	9690	7088
303	20250331	154600	5490559430	9690	9690	9690	9690	0
304	20250331	154500	5490559430	9690	9690	9690	9690	0
305	20250331	154400	5490559430	9690	9690	9690	9690	0
306	20250331	154300	5490559430	9690	9690	9690	9690	0
307	20250331	154200	5490559430	9690	9690	9690	9690	0
308	20250331	154100	5490559430	9690	9690	9690	9690	0
309	20250331	154000	5490559430	9690	9690	9690	9690	0
310	20250331	153900	5490559430	9690	9690	9690	9690	0
311	20250331	153800	5490559430	9690	9690	9690	9690	0
312	20250331	153700	5490559430	9690	9690	9690	9690	0
313	20250331	153600	5490559430	9690	9690	9690	9690	0
314	20250331	153500	5490559430	9690	9690	9690	9690	0
315	20250331	153400	5490559430	9690	9690	9690	9690	0
316	20250331	153300	5490559430	9690	9690	9690	9690	0
317	20250331	153200	5490559430	9690	9690	9690	9690	0
318	20250331	153100	5490559430	9690	9690	9690	9690	0
319	20250331	153000	5490559430	9690	9690	9690	9690	7088
320	20250331	152900	5421876710	9590	9590	9590	9590	0
321	20250331	152800	5421876710	9590	9590	9590	9590	0
322	20250331	152700	5421876710	9590	9590	9590	9590	0
323	20250331	152600	5421876710	9590	9590	9590	9590	0
324	20250331	152500	5421876710	9590	9590	9590	9590	0
325	20250331	152400	5421876710	9590	9590	9590	9590	0
326	20250331	152300	5421876710	9590	9590	9590	9590	0
327	20250331	152200	5421876710	9590	9590	9590	9590	0
328	20250331	152100	5421876710	9590	9590	9590	9590	0
329	20250331	152000	5421876710	9590	9590	9590	9590	0
330	20250331	151900	5421876710	9590	9690	9690	9590	734
331	20250331	151800	5414804050	9630	9650	9720	9600	1257
332	20250331	151700	5402674740	9650	9610	9650	9600	422
333	20250331	151600	5398620100	9610	9535	9610	9510	1453
334	20250331	151500	5384755685	9540	9540	9550	9540	434
335	20250331	151400	5380615150	9550	9545	9550	9540	452
336	20250331	151300	5376302675	9550	9510	9570	9500	3413
337	20250331	151200	5343773065	9520	9520	9520	9490	1155
338	20250331	151100	5332789415	9520	9540	9540	9520	471
339	20250331	151000	5328301175	9530	9550	9550	9530	655
340	20250331	150900	5322051025	9550	9570	9570	9540	721
341	20250331	150800	5315171435	9580	9580	9590	9580	7
342	20250331	150700	5315104355	9600	9590	9600	9540	517
343	20250331	150600	5310154485	9590	9570	9610	9570	2008
344	20250331	150500	5290887935	9550	9540	9560	9540	340
345	20250331	150400	5287642425	9550	9580	9590	9550	140
346	20250331	150300	5286304715	9590	9570	9600	9550	1512
347	20250331	150200	5271836925	9550	9620	9620	9540	481
348	20250331	150100	5267234125	9620	9520	9620	9500	1914
349	20250331	150000	5249002185	9500	9550	9560	9500	560
350	20250331	145900	5243670965	9550	9570	9570	9510	1877
351	20250331	145800	5225779775	9560	9540	9560	9510	664
352	20250331	145700	5219456825	9530	9550	9550	9530	327
353	20250331	145600	5216336685	9580	9530	9590	9530	633
354	20250331	145500	5210281305	9530	9640	9640	9510	4860
355	20250331	145400	5163962805	9640	9690	9690	9630	3395
356	20250331	145300	5131187125	9630	9700	9740	9550	1093
357	20250331	145200	5120562555	9630	9550	9730	9510	3322
358	20250331	145100	5088635565	9550	9560	9570	9540	309
359	20250331	145000	5085684005	9550	9440	9550	9410	3304
360	20250331	144900	5054358845	9440	9600	9600	9440	6060
361	20250331	144800	4996607255	9570	9510	9780	9410	21842
362	20250331	144700	4788804545	9520	9800	9800	9510	24011
363	20250331	144600	4555940865	9800	9810	9810	9800	330
364	20250331	144500	4552705865	9810	9800	9810	9800	868
365	20250331	144400	4544199325	9810	9810	9810	9810	0
366	20250331	144300	4544199325	9810	9800	9810	9790	117
367	20250331	144200	4543052925	9790	9790	9790	9790	533
368	20250331	144100	4537834855	9790	9770	9790	9770	879
369	20250331	144000	4529229465	9770	9770	9770	9760	827
370	20250331	143900	4521152375	9780	9770	9780	9770	54
371	20250331	143800	4520624735	9780	9790	9790	9780	276
372	20250331	143700	4517925415	9790	9790	9790	9790	221
373	20250331	143600	4515761825	9790	9800	9800	9790	523
374	20250331	143500	4510637025	9800	9790	9800	9790	95
375	20250331	143400	4509706725	9790	9800	9800	9790	123
376	20250331	143300	4508502325	9800	9810	9810	9800	832
377	20250331	143200	4500347545	9820	9820	9820	9810	27
378	20250331	143100	4500082565	9810	9810	9810	9810	326
379	20250331	143000	4496884505	9810	9820	9820	9810	392
380	20250331	142900	4493038955	9820	9810	9820	9810	42
381	20250331	142800	4492626865	9850	9820	9850	9820	132
382	20250331	142700	4491330595	9810	9810	9810	9810	0
383	20250331	142600	4491330595	9810	9810	9810	9810	10
384	20250331	142500	4491232495	9810	9820	9820	9810	153
385	20250331	142400	4489731165	9810	9830	9830	9810	1769
386	20250331	142300	4472349275	9840	9840	9840	9840	1311
387	20250331	142200	4459449035	9840	9840	9840	9840	10
388	20250331	142100	4459350635	9830	9830	9830	9830	0
389	20250331	142000	4459350635	9830	9840	9840	9830	95
390	20250331	141900	4458416735	9850	9830	9850	9830	110
391	20250331	141800	4457333435	9830	9830	9830	9830	5
392	20250331	141700	4457284285	9830	9840	9840	9830	23
393	20250331	141600	4457057995	9840	9840	9840	9840	0
394	20250331	141500	4457057995	9840	9830	9840	9830	101
395	20250331	141400	4456064165	9830	9830	9830	9830	7
396	20250331	141300	4455995355	9830	9830	9830	9830	43
397	20250331	141200	4455572665	9830	9840	9850	9830	310
398	20250331	141100	4452522545	9850	9860	9860	9850	11
399	20250331	141000	4452414185	9860	9840	9860	9840	119
400	20250331	140900	4451243025	9840	9850	9850	9840	383
401	20250331	140800	4447470995	9880	9880	9880	9880	1
402	20250331	140700	4447461115	9900	9900	9900	9900	0
403	20250331	140600	4447461115	9900	9820	9900	9810	1047
404	20250331	140500	4437170355	9820	9820	9820	9820	40
405	20250331	140400	4436777555	9820	9820	9820	9820	195
406	20250331	140300	4434862655	9820	9820	9820	9820	134
407	20250331	140200	4433546775	9820	9820	9820	9820	0
408	20250331	140100	4433546775	9820	9820	9820	9820	2
409	20250331	140000	4433527135	9820	9820	9820	9820	1
410	20250331	135900	4433517315	9820	9820	9820	9820	20
411	20250331	135800	4433320915	9810	9850	9860	9810	265
412	20250331	135700	4430718475	9850	9850	9850	9850	55
413	20250331	135600	4430176725	9800	9790	9800	9790	733
414	20250331	135500	4422993625	9790	9790	9790	9790	230
415	20250331	135400	4420741925	9790	9790	9800	9790	317
416	20250331	135300	4417638245	9800	9800	9800	9800	0
417	20250331	135200	4417638245	9800	9800	9800	9800	52
418	20250331	135100	4417128645	9790	9820	9820	9790	213
419	20250331	135000	4415042295	9820	9830	9830	9820	27
420	20250331	134900	4414777145	9830	9830	9840	9820	78
421	20250331	134800	4414010385	9830	9830	9830	9830	20
422	20250331	134700	4413813785	9830	9830	9830	9830	153
423	20250331	134600	4412309795	9820	9830	9830	9820	561
424	20250331	134500	4406800245	9830	9820	9830	9820	140
425	20250331	134400	4405425415	9820	9820	9820	9770	333
426	20250331	134300	4402155905	9760	9810	9810	9760	1301
427	20250331	134200	4389419715	9800	9810	9810	9800	560
428	20250331	134100	4383927255	9790	9790	9790	9790	25
429	20250331	134000	4383682505	9790	9790	9790	9790	334
430	20250331	133900	4380412645	9780	9770	9780	9760	1405
431	20250331	133800	4366675315	9770	9780	9780	9770	17
432	20250331	133700	4366509205	9780	9750	9780	9750	106
433	20250331	133600	4365472825	9750	9750	9750	9750	1110
434	20250331	133500	4354650325	9750	9810	9810	9750	5903
435	20250331	133400	4296950585	9810	9810	9810	9810	375
436	20250331	133300	4293271835	9810	9810	9810	9790	947
437	20250331	133200	4283983965	9790	9790	9790	9780	755
438	20250331	133100	4276592825	9790	9800	9800	9790	158
439	20250331	133000	4275045335	9790	9800	9800	9790	747
440	20250331	132900	4267725435	9800	9820	9820	9800	568
441	20250331	132800	4262158595	9820	9820	9820	9800	1514
442	20250331	132700	4247303875	9820	9820	9850	9820	278
443	20250331	132600	4244567255	9850	9820	9850	9820	1232
444	20250331	132500	4232458095	9880	9880	9880	9880	1
445	20250331	132400	4232448215	9820	9830	9830	9820	980
446	20250331	132300	4222823165	9850	9850	9850	9820	2256
447	20250331	132200	4200641065	9850	9860	9860	9850	115
448	20250331	132100	4199508265	9860	9880	9880	9850	503
449	20250331	132000	4194551665	9880	9880	9880	9880	6
450	20250331	131900	4194492385	9880	9850	9880	9840	393
451	20250331	131800	4190615625	9880	9870	9890	9870	1183
452	20250331	131700	4178934175	9840	9850	9880	9840	874
453	20250331	131600	4170330775	9880	9910	9910	9870	661
454	20250331	131500	4163795185	9890	9810	9890	9810	2016
455	20250331	131400	4143973505	9810	9810	9830	9810	318
456	20250331	131300	4140852845	9800	9850	9850	9800	11883
457	20250331	131200	4024232545	9850	9890	9890	9850	3837
458	20250331	131100	3986383835	9900	9950	9950	9890	2200
459	20250331	131000	3964554805	9950	9990	9990	9950	1334
460	20250331	130900	3951248905	9990	9960	9990	9960	161
461	20250331	130800	3949644985	9960	9965	9970	9960	800
462	20250331	130700	3941671050	9960	9990	9990	9960	943
463	20250331	130600	3932267630	9990	10000	10000	9990	63
464	20250331	130500	3931637980	10000	10010	10010	10000	26
465	20250331	130400	3931377950	10050	10050	10050	10050	4
466	20250331	130300	3931337750	10050	10050	10050	10050	60
467	20250331	130200	3930734750	10050	10040	10050	10040	30
468	20250331	130100	3930433350	10050	9980	10050	9980	793
469	20250331	130000	3922512640	9990	10000	10000	9980	361
470	20250331	125900	3918903560	10000	10000	10000	10000	69
471	20250331	125800	3918213560	9990	9990	9990	9990	156
472	20250331	125700	3916655120	9990	9990	9990	9980	946
473	20250331	125600	3907206600	9990	10040	10040	9990	834
474	20250331	125500	3898853980	10080	10080	10080	10080	0
475	20250331	125400	3898853980	10080	10050	10080	10040	322
476	20250331	125300	3895617780	10060	10070	10070	10060	196
477	20250331	125200	3893645890	10070	10070	10070	10070	100
478	20250331	125100	3892638890	10080	10080	10080	10080	273
479	20250331	125000	3889887050	10080	10080	10080	10080	48
480	20250331	124900	3889403210	10080	10080	10080	10080	35
481	20250331	124800	3889050410	10080	10080	10080	10080	20
482	20250331	124700	3888848810	10100	10100	10100	10100	0
483	20250331	124600	3888848810	10100	10100	10100	10100	0
484	20250331	124500	3888848810	10100	10100	10100	10100	14
485	20250331	124400	3888707410	10120	10120	10120	10120	25
486	20250331	124300	3888454410	10060	10120	10120	10060	39
487	20250331	124200	3888062010	10040	10040	10040	10040	0
488	20250331	124100	3888062010	10040	10110	10130	10040	668
489	20250331	124000	3881331390	10130	10090	10130	10090	793
490	20250331	123900	3873322060	10070	10070	10070	10070	29
491	20250331	123800	3873030030	10060	10020	10060	10020	1121
492	20250331	123700	3861789170	10050	10060	10060	10050	3
493	20250331	123600	3861759000	10070	10070	10070	10070	28
494	20250331	123500	3861477040	10070	10070	10070	10070	0
495	20250331	123400	3861477040	10070	10070	10070	10070	33
496	20250331	123300	3861144730	10080	10070	10080	10070	52
497	20250331	123200	3860621070	10090	10090	10090	10090	0
498	20250331	123100	3860621070	10090	10090	10090	10090	517
499	20250331	123000	3855404540	10100	10090	10100	10090	161
500	20250331	122900	3853780030	10090	10070	10090	10070	41
501	20250331	122800	3853366980	10070	10070	10090	10070	141
502	20250331	122700	3851947090	10070	10020	10070	10020	319
503	20250331	122600	3848736600	10020	10020	10020	10020	10
504	20250331	122500	3848636400	10010	10000	10060	10000	14
505	20250331	122400	3848496260	9990	10110	10110	9990	736
506	20250331	122300	3841106390	10100	10130	10190	10100	1546
507	20250331	122200	3825449450	10190	10140	10200	10130	3126
508	20250331	122100	3793673850	10180	10180	10200	10130	3101
509	20250331	122000	3762144110	10150	10100	10200	10100	2613
510	20250331	121900	3735562520	10170	10060	10170	10010	920
511	20250331	121800	3726269790	10060	10040	10060	10040	138
512	20250331	121700	3724883720	10050	10000	10050	9990	108
513	20250331	121600	3723803560	10000	10050	10050	10000	448
514	20250331	121500	3719319110	10060	10060	10060	10060	2
515	20250331	121400	3719298990	10060	10030	10060	9950	8479
516	20250331	121300	3634848300	10050	10050	10050	10050	1
517	20250331	121200	3634838250	10050	10050	10050	10050	2
518	20250331	121100	3634818150	10070	10070	10070	10070	0
519	20250331	121000	3634818150	10070	10070	10070	10070	0
520	20250331	120900	3634818150	10070	10050	10070	10050	8
521	20250331	120800	3634737610	10070	10030	10070	10020	85
522	20250331	120700	3633885020	10030	10050	10050	10030	211
523	20250331	120600	3631765390	10070	10080	10080	10070	16
524	20250331	120500	3631604140	10080	10080	10080	10050	6
525	20250331	120400	3631543690	10080	10070	10080	10070	86
526	20250331	120300	3630677260	10030	10030	10030	10030	4
527	20250331	120200	3630637140	10010	10010	10010	10010	6
528	20250331	120100	3630577080	10030	10030	10030	10030	6
529	20250331	120000	3630516900	10030	10030	10030	10030	99
530	20250331	115900	3629523930	10040	10030	10080	10000	1183
531	20250331	115800	3617670700	10030	10030	10030	10030	0
532	20250331	115700	3617670700	10030	10000	10030	10000	1149
533	20250331	115600	3606152720	9970	9970	10010	9970	312
534	20250331	115500	3603042040	9970	9970	9970	9970	0
535	20250331	115400	3603042040	9970	9970	9970	9970	5
536	20250331	115300	3602992190	9970	9970	9970	9970	1
537	20250331	115200	3602982220	9960	9970	9970	9960	507
538	20250331	115100	3597929570	9970	10020	10020	9970	1354
539	20250331	115000	3584407010	10020	10010	10020	10010	21
540	20250331	114900	3584196600	10010	10020	10020	10010	14
541	20250331	114800	3584056370	10010	10020	10020	10010	158
542	20250331	114700	3582474290	10010	10020	10020	10010	14
543	20250331	114600	3582334120	10030	10030	10030	10030	1
544	20250331	114500	3582324090	10030	10030	10030	10010	124
545	20250331	114400	3581082550	10030	10010	10030	10010	192
546	20250331	114300	3579158790	10010	10010	10010	10010	10
547	20250331	114200	3579058690	10010	10010	10010	10010	0
548	20250331	114100	3579058690	10010	10010	10010	10010	132
549	20250331	114000	3577737370	10010	10030	10030	10010	69
550	20250331	113900	3577046660	10030	10030	10030	10030	0
551	20250331	113800	3577046660	10030	10030	10030	10030	50
552	20250331	113700	3576545160	10030	10020	10030	10020	391
553	20250331	113600	3572627330	10000	10000	10000	10000	0
554	20250331	113500	3572627330	10000	10020	10020	10000	64
555	20250331	113400	3571987280	10030	10020	10030	10020	87
556	20250331	113300	3571115250	10020	10020	10020	10020	0
557	20250331	113200	3571115250	10020	10000	10020	10000	5
558	20250331	113100	3571065210	10000	9990	10000	9990	36
559	20250331	113000	3570705520	9990	9990	9990	9990	0
560	20250331	112900	3570705520	9990	9990	9990	9990	0
561	20250331	112800	3570705520	9990	9990	9990	9990	166
562	20250331	112700	3569047180	9990	9990	9990	9990	1
563	20250331	112600	3569037190	10000	10000	10000	9990	38
564	20250331	112500	3568657270	9990	10000	10000	9990	216
565	20250331	112400	3566498270	10000	10010	10010	9990	896
566	20250331	112300	3557539830	10010	10020	10030	10010	375
567	20250331	112200	3553781960	10020	10020	10040	10020	487
568	20250331	112100	3548895300	10000	10000	10010	10000	251
569	20250331	112000	3546384200	10000	10000	10000	10000	100
570	20250331	111900	3545384200	9990	10020	10030	9990	324
571	20250331	111800	3542143350	10020	10020	10020	10020	5
572	20250331	111700	3542093250	10020	10020	10020	10020	9
573	20250331	111600	3542003070	10010	9980	10010	9980	105
574	20250331	111500	3540952170	9970	10010	10010	9970	333
575	20250331	111400	3537632120	10010	10010	10010	10010	49
576	20250331	111300	3537141630	10010	9985	10010	9960	111
577	20250331	111200	3536033395	9960	9990	9990	9960	574
578	20250331	111100	3530314345	10030	9990	10030	9990	114
579	20250331	111000	3529172925	9990	9990	9990	9970	2028
580	20250331	110900	3508935855	9990	10040	10040	9990	1470
581	20250331	110800	3494241215	10030	10030	10030	10030	0
582	20250331	110700	3494241215	10030	10030	10030	10030	165
583	20250331	110600	3492586265	10000	10030	10030	10000	2857
584	20250331	110500	3463997965	10040	10040	10040	10040	1
585	20250331	110400	3463987925	10030	10030	10040	10030	157
586	20250331	110300	3462412915	10030	10030	10030	10030	159
587	20250331	110200	3460818145	10030	10030	10030	10030	10
588	20250331	110100	3460717845	10030	10030	10030	10030	188
589	20250331	110000	3458832205	10030	10030	10030	10030	5
590	20250331	105900	3458782055	10030	10030	10030	10030	5
591	20250331	105800	3458731905	10030	10040	10040	10030	270
592	20250331	105700	3456023105	10040	10050	10050	10040	131
593	20250331	105600	3454706675	10050	10050	10050	10050	7
594	20250331	105500	3454636325	10050	10070	10070	10050	101
595	20250331	105400	3453620055	10100	10100	10100	10100	10
596	20250331	105300	3453519055	10100	10060	10130	10060	131
597	20250331	105200	3452195175	10060	10060	10060	10060	31
598	20250331	105100	3451883315	10060	10060	10060	10060	20
599	20250331	105000	3451682115	10060	10030	10110	10030	125
600	20250331	104900	3450426725	10030	10030	10030	10030	39
601	20250331	104800	3450035555	10030	10030	10030	10030	153
602	20250331	104700	3448500965	10030	10030	10070	10030	30
603	20250331	104600	3448200025	10030	10030	10030	10030	1316
604	20250331	104500	3435000545	10030	10070	10070	10030	323
605	20250331	104400	3431754595	10070	10110	10110	10070	83
606	20250331	104300	3430917265	10110	10030	10110	10030	161
607	20250331	104200	3429290205	10010	10070	10070	10010	1616
608	20250331	104100	3413063245	10070	10060	10070	10060	2
609	20250331	104000	3413043115	10040	10040	10040	10040	0
610	20250331	103900	3413043115	10040	10040	10040	10040	21
611	20250331	103800	3412832275	10040	10040	10070	10040	108
612	20250331	103700	3411747055	10040	10030	10040	10030	11
613	20250331	103600	3411636625	10010	10010	10020	10010	222
614	20250331	103500	3409414205	10010	10040	10050	10010	1612
615	20250331	103400	3393259065	10040	10070	10070	10040	533
616	20250331	103300	3387902815	10060	10080	10080	10060	1064
617	20250331	103200	3377196215	10070	10090	10090	10070	190
618	20250331	103100	3375280875	10130	10130	10130	10130	0
619	20250331	103000	3375280875	10130	10090	10130	10080	153
620	20250331	102900	3373737935	10080	10140	10140	10080	33
621	20250331	102800	3373403995	10140	10120	10140	10120	798
622	20250331	102700	3365312455	10120	10140	10140	10120	90
623	20250331	102600	3364400755	10070	10110	10140	10070	2323
624	20250331	102500	3340967255	10110	10110	10110	10110	100
625	20250331	102400	3339956255	10100	10110	10140	10100	379
626	20250331	102300	3336127435	10100	10100	10100	10090	140
627	20250331	102200	3334713785	10100	10090	10100	10090	112
628	20250331	102100	3333583415	10100	10090	10100	10090	80
629	20250331	102000	3332775565	10100	10100	10100	10080	423
630	20250331	101900	3328506545	10100	10110	10140	10100	470
631	20250331	101800	3323757805	10160	10140	10160	10110	39
632	20250331	101700	3323362585	10110	10140	10140	10110	29
633	20250331	101600	3323068735	10140	10130	10140	10130	50
634	20250331	101500	3322561835	10100	10150	10150	10100	1101
635	20250331	101400	3311435425	10150	10120	10150	10100	471
636	20250331	101300	3306672525	10120	10120	10120	10090	571
637	20250331	101200	3300894905	10090	10100	10100	10060	488
638	20250331	101100	3295978665	10100	10150	10150	10100	2428
639	20250331	101000	3271400175	10150	10170	10190	10150	28
640	20250331	100900	3271115805	10150	10150	10150	10150	52
641	20250331	100800	3270588005	10150	10180	10240	10150	214
642	20250331	100700	3268408485	10180	10150	10180	10150	72
643	20250331	100600	3267676155	10150	10150	10150	10150	514
644	20250331	100500	3262459055	10140	10140	10140	10140	11
645	20250331	100400	3262347515	10150	10140	10200	10140	214
646	20250331	100300	3260175895	10160	10190	10250	10160	1647
647	20250331	100200	3243362135	10190	10110	10190	10110	1011
648	20250331	100100	3233083525	10110	10080	10110	10080	79
649	20250331	100000	3232286415	10080	10050	10080	10050	323
650	20250331	095900	3229037805	10050	10040	10055	10020	2566
651	20250331	095800	3203310090	10030	10110	10120	10030	4573
652	20250331	095700	3157285890	10120	10110	10160	10090	1352
653	20250331	095600	3143624020	10110	10180	10180	10110	2131
654	20250331	095500	3122039750	10180	10190	10220	10170	264
655	20250331	095400	3119349400	10190	10260	10290	10150	1243
656	20250331	095300	3106695580	10240	10320	10320	10220	1339
657	20250331	095200	3092987660	10310	10220	10310	10190	441
658	20250331	095100	3088459380	10190	10150	10220	10150	582
659	20250331	095000	3082532060	10170	10220	10240	10150	1939
660	20250331	094900	3062792660	10240	10290	10300	10230	576
661	20250331	094800	3056887590	10290	10260	10290	10230	326
662	20250331	094700	3053543540	10260	10320	10320	10260	2726
663	20250331	094600	3025494920	10320	10340	10420	10320	7419
664	20250331	094500	2948520865	10330	10350	10460	10290	15391
665	20250331	094400	2788554085	10330	10190	10350	10190	8915
666	20250331	094300	2696968835	10200	10160	10220	10120	985
667	20250331	094200	2686950465	10110	10150	10170	10100	2547
668	20250331	094100	2661196545	10120	10140	10150	10120	1503
669	20250331	094000	2645967175	10140	10160	10220	10130	620
670	20250331	093900	2639667895	10170	10220	10220	10170	171
671	20250331	093800	2637926655	10220	10190	10230	10090	4226
672	20250331	093700	2595154875	10150	10270	10280	10150	4366
673	20250331	093600	2550563395	10260	10220	10280	10150	9319
674	20250331	093500	2455147570	10200	10120	10260	10110	5148
675	20250331	093400	2402513620	10120	10070	10200	10070	421
676	20250331	093300	2398236120	10070	10095	10120	10050	3090
677	20250331	093200	2367115555	10080	10210	10210	10000	17764
678	20250331	093100	2188111795	10210	10320	10350	10150	22138
679	20250331	093000	1961338395	10290	10430	10660	10290	58253
680	20250331	092900	1350881235	10430	10170	10510	10170	51692
681	20250331	092800	813672040	10170	10090	10170	10080	3888
682	20250331	092700	774308810	10100	10040	10100	9910	5191
683	20250331	092600	722198360	10070	10050	10090	10030	1494
684	20250331	092500	707158710	10050	9940	10070	9900	3657
685	20250331	092400	670589640	9940	9900	9970	9850	1703
686	20250331	092300	653703180	9910	9930	9960	9830	2753
687	20250331	092200	626494410	9980	9850	10080	9850	8473
688	20250331	092100	542269220	9850	9850	9850	9850	395
689	20250331	092000	538378470	9850	9800	9850	9800	598
690	20250331	091900	532500380	9800	9790	9840	9780	513
691	20250331	091800	527468950	9790	9720	9800	9710	675
692	20250331	091700	520892000	9710	9710	9710	9700	1686
693	20250331	091600	504534070	9700	9730	9730	9700	1998
694	20250331	091500	485137250	9740	9740	9760	9720	1899
695	20250331	091400	466657360	9730	9730	9740	9730	123
696	20250331	091300	465460040	9740	9800	9800	9710	2229
697	20250331	091200	443767070	9790	9780	9810	9780	1993
698	20250331	091100	424230620	9750	9760	9780	9750	768
699	20250331	091000	416742380	9750	9730	9790	9720	595
700	20250331	090900	410949940	9720	9720	9770	9720	1254
701	20250331	090800	398751280	9730	9750	9770	9730	1090
702	20250331	090700	388136410	9740	9750	9790	9730	1719
703	20250331	090600	371391990	9740	9770	9780	9720	2932
704	20250331	090500	342763850	9780	9840	9840	9770	8467
705	20250331	090400	259823600	9850	9900	9900	9850	5164
706	20250331	090300	208895980	9900	9910	9920	9870	866
707	20250331	090200	200338700	9870	9890	9940	9860	2920
708	20250331	090100	171422880	9860	9840	9900	9840	1593
709	20250331	090000	155744690	9830	9860	9950	9800	15834