KissMeData/030610/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	193100	736060990	5790	5790	5790	5790	2062
3	20250331	193000	736060990	5790	5790	5790	5790	0
4	20250331	192900	736060990	5790	5790	5790	5790	0
5	20250331	192800	736060990	5790	5790	5790	5790	0
6	20250331	192700	736060990	5790	5790	5790	5790	0
7	20250331	192600	736060990	5790	5790	5790	5790	0
8	20250331	192500	736060990	5790	5790	5790	5790	0
9	20250331	192400	736060990	5790	5790	5790	5790	0
10	20250331	192300	736060990	5790	5790	5790	5790	0
11	20250331	192200	736060990	5790	5790	5790	5790	0
12	20250331	192100	736060990	5790	5790	5790	5790	0
13	20250331	192000	736060990	5790	5790	5790	5790	0
14	20250331	191900	736060990	5790	5790	5790	5790	0
15	20250331	191800	736060990	5790	5790	5790	5790	0
16	20250331	191700	736060990	5790	5790	5790	5790	0
17	20250331	191600	736060990	5790	5790	5790	5790	0
18	20250331	191500	736060990	5790	5790	5790	5790	0
19	20250331	191400	736060990	5790	5790	5790	5790	0
20	20250331	191300	736060990	5790	5790	5790	5790	0
21	20250331	191200	736060990	5790	5790	5790	5790	0
22	20250331	191100	736060990	5790	5790	5790	5790	0
23	20250331	191000	736060990	5790	5790	5790	5790	0
24	20250331	190900	736060990	5790	5790	5790	5790	0
25	20250331	190800	736060990	5790	5790	5790	5790	0
26	20250331	190700	736060990	5790	5790	5790	5790	0
27	20250331	190600	736060990	5790	5790	5790	5790	0
28	20250331	190500	736060990	5790	5790	5790	5790	0
29	20250331	190400	736060990	5790	5790	5790	5790	0
30	20250331	190300	736060990	5790	5790	5790	5790	0
31	20250331	190200	736060990	5790	5790	5790	5790	0
32	20250331	190100	736060990	5790	5790	5790	5790	2062
33	20250331	190000	736060990	5790	5790	5790	5790	0
34	20250331	185900	736060990	5790	5790	5790	5790	0
35	20250331	185800	736060990	5790	5790	5790	5790	0
36	20250331	185700	736060990	5790	5790	5790	5790	0
37	20250331	185600	736060990	5790	5790	5790	5790	0
38	20250331	185500	736060990	5790	5790	5790	5790	0
39	20250331	185400	736060990	5790	5790	5790	5790	0
40	20250331	185300	736060990	5790	5790	5790	5790	0
41	20250331	185200	736060990	5790	5790	5790	5790	0
42	20250331	185100	736060990	5790	5790	5790	5790	0
43	20250331	185000	736060990	5790	5790	5790	5790	0
44	20250331	184900	736060990	5790	5790	5790	5790	0
45	20250331	184800	736060990	5790	5790	5790	5790	0
46	20250331	184700	736060990	5790	5790	5790	5790	0
47	20250331	184600	736060990	5790	5790	5790	5790	0
48	20250331	184500	736060990	5790	5790	5790	5790	0
49	20250331	184400	736060990	5790	5790	5790	5790	0
50	20250331	184300	736060990	5790	5790	5790	5790	0
51	20250331	184200	736060990	5790	5790	5790	5790	0
52	20250331	184100	736060990	5790	5790	5790	5790	0
53	20250331	184000	736060990	5790	5790	5790	5790	0
54	20250331	183900	736060990	5790	5790	5790	5790	0
55	20250331	183800	736060990	5790	5790	5790	5790	0
56	20250331	183700	736060990	5790	5790	5790	5790	0
57	20250331	183600	736060990	5790	5790	5790	5790	0
58	20250331	183500	736060990	5790	5790	5790	5790	0
59	20250331	183400	736060990	5790	5790	5790	5790	0
60	20250331	183300	736060990	5790	5790	5790	5790	0
61	20250331	183200	736060990	5790	5790	5790	5790	0
62	20250331	183100	736060990	5790	5790	5790	5790	2062
63	20250331	183000	736060990	5790	5790	5790	5790	0
64	20250331	182900	736060990	5790	5790	5790	5790	0
65	20250331	182800	736060990	5790	5790	5790	5790	0
66	20250331	182700	736060990	5790	5790	5790	5790	0
67	20250331	182600	736060990	5790	5790	5790	5790	0
68	20250331	182500	736060990	5790	5790	5790	5790	0
69	20250331	182400	736060990	5790	5790	5790	5790	0
70	20250331	182300	736060990	5790	5790	5790	5790	0
71	20250331	182200	736060990	5790	5790	5790	5790	0
72	20250331	182100	736060990	5790	5790	5790	5790	0
73	20250331	182000	736060990	5790	5790	5790	5790	0
74	20250331	181900	736060990	5790	5790	5790	5790	0
75	20250331	181800	736060990	5790	5790	5790	5790	0
76	20250331	181700	736060990	5790	5790	5790	5790	0
77	20250331	181600	736060990	5790	5790	5790	5790	0
78	20250331	181500	736060990	5790	5790	5790	5790	0
79	20250331	181400	736060990	5790	5790	5790	5790	0
80	20250331	181300	736060990	5790	5790	5790	5790	0
81	20250331	181200	736060990	5790	5790	5790	5790	0
82	20250331	181100	736060990	5790	5790	5790	5790	0
83	20250331	181000	736060990	5790	5790	5790	5790	0
84	20250331	180900	736060990	5790	5790	5790	5790	0
85	20250331	180800	736060990	5790	5790	5790	5790	0
86	20250331	180700	736060990	5790	5790	5790	5790	0
87	20250331	180600	736060990	5790	5790	5790	5790	0
88	20250331	180500	736060990	5790	5790	5790	5790	0
89	20250331	180400	736060990	5790	5790	5790	5790	0
90	20250331	180300	736060990	5790	5790	5790	5790	0
91	20250331	180200	736060990	5790	5790	5790	5790	0
92	20250331	180100	736060990	5790	5790	5790	5790	2062
93	20250331	180000	736060990	5790	5790	5790	5790	0
94	20250331	175900	736060990	5790	5790	5790	5790	0
95	20250331	175800	736060990	5790	5790	5790	5790	0
96	20250331	175700	736060990	5790	5790	5790	5790	0
97	20250331	175600	736060990	5790	5790	5790	5790	0
98	20250331	175500	736060990	5790	5790	5790	5790	0
99	20250331	175400	736060990	5790	5790	5790	5790	0
100	20250331	175300	736060990	5790	5790	5790	5790	0
101	20250331	175200	736060990	5790	5790	5790	5790	0
102	20250331	175100	736060990	5790	5790	5790	5790	0
103	20250331	175000	736060990	5790	5790	5790	5790	0
104	20250331	174900	736060990	5790	5790	5790	5790	0
105	20250331	174800	736060990	5790	5790	5790	5790	0
106	20250331	174700	736060990	5790	5790	5790	5790	0
107	20250331	174600	736060990	5790	5790	5790	5790	0
108	20250331	174500	736060990	5790	5790	5790	5790	0
109	20250331	174400	736060990	5790	5790	5790	5790	0
110	20250331	174300	736060990	5790	5790	5790	5790	0
111	20250331	174200	736060990	5790	5790	5790	5790	0
112	20250331	174100	736060990	5790	5790	5790	5790	0
113	20250331	174000	736060990	5790	5790	5790	5790	0
114	20250331	173900	736060990	5790	5790	5790	5790	0
115	20250331	173800	736060990	5790	5790	5790	5790	0
116	20250331	173700	736060990	5790	5790	5790	5790	0
117	20250331	173600	736060990	5790	5790	5790	5790	0
118	20250331	173500	736060990	5790	5790	5790	5790	0
119	20250331	173400	736060990	5790	5790	5790	5790	0
120	20250331	173300	736060990	5790	5790	5790	5790	0
121	20250331	173200	736060990	5790	5790	5790	5790	0
122	20250331	173100	736060990	5790	5790	5790	5790	2062
123	20250331	173000	736060990	5790	5790	5790	5790	0
124	20250331	172900	736060990	5790	5790	5790	5790	0
125	20250331	172800	736060990	5790	5790	5790	5790	0
126	20250331	172700	736060990	5790	5790	5790	5790	0
127	20250331	172600	736060990	5790	5790	5790	5790	0
128	20250331	172500	736060990	5790	5790	5790	5790	0
129	20250331	172400	736060990	5790	5790	5790	5790	0
130	20250331	172300	736060990	5790	5790	5790	5790	0
131	20250331	172200	736060990	5790	5790	5790	5790	0
132	20250331	172100	736060990	5790	5790	5790	5790	0
133	20250331	172000	736060990	5790	5790	5790	5790	0
134	20250331	171900	736060990	5790	5790	5790	5790	0
135	20250331	171800	736060990	5790	5790	5790	5790	0
136	20250331	171700	736060990	5790	5790	5790	5790	0
137	20250331	171600	736060990	5790	5790	5790	5790	0
138	20250331	171500	736060990	5790	5790	5790	5790	0
139	20250331	171400	736060990	5790	5790	5790	5790	0
140	20250331	171300	736060990	5790	5790	5790	5790	0
141	20250331	171200	736060990	5790	5790	5790	5790	0
142	20250331	171100	736060990	5790	5790	5790	5790	0
143	20250331	171000	736060990	5790	5790	5790	5790	0
144	20250331	170900	736060990	5790	5790	5790	5790	0
145	20250331	170800	736060990	5790	5790	5790	5790	0
146	20250331	170700	736060990	5790	5790	5790	5790	0
147	20250331	170600	736060990	5790	5790	5790	5790	0
148	20250331	170500	736060990	5790	5790	5790	5790	0
149	20250331	170400	736060990	5790	5790	5790	5790	0
150	20250331	170300	736060990	5790	5790	5790	5790	0
151	20250331	170200	736060990	5790	5790	5790	5790	0
152	20250331	170100	736060990	5790	5790	5790	5790	2062
153	20250331	170000	736060990	5790	5790	5790	5790	0
154	20250331	165900	736060990	5790	5790	5790	5790	0
155	20250331	165800	736060990	5790	5790	5790	5790	0
156	20250331	165700	736060990	5790	5790	5790	5790	0
157	20250331	165600	736060990	5790	5790	5790	5790	0
158	20250331	165500	736060990	5790	5790	5790	5790	0
159	20250331	165400	736060990	5790	5790	5790	5790	0
160	20250331	165300	736060990	5790	5790	5790	5790	0
161	20250331	165200	736060990	5790	5790	5790	5790	0
162	20250331	165100	736060990	5790	5790	5790	5790	0
163	20250331	165000	736060990	5790	5790	5790	5790	0
164	20250331	164900	736060990	5790	5790	5790	5790	0
165	20250331	164800	736060990	5790	5790	5790	5790	0
166	20250331	164700	736060990	5790	5790	5790	5790	0
167	20250331	164600	736060990	5790	5790	5790	5790	0
168	20250331	164500	736060990	5790	5790	5790	5790	0
169	20250331	164400	736060990	5790	5790	5790	5790	0
170	20250331	164300	736060990	5790	5790	5790	5790	0
171	20250331	164200	736060990	5790	5790	5790	5790	0
172	20250331	164100	736060990	5790	5790	5790	5790	0
173	20250331	164000	736060990	5790	5790	5790	5790	0
174	20250331	163900	736060990	5790	5790	5790	5790	0
175	20250331	163800	736060990	5790	5790	5790	5790	0
176	20250331	163700	736060990	5790	5790	5790	5790	0
177	20250331	163600	736060990	5790	5790	5790	5790	0
178	20250331	163500	736060990	5790	5790	5790	5790	0
179	20250331	163400	736060990	5790	5790	5790	5790	0
180	20250331	163300	736060990	5790	5790	5790	5790	0
181	20250331	163200	736060990	5790	5790	5790	5790	0
182	20250331	163100	736060990	5790	5790	5790	5790	2062
183	20250331	163000	736060990	5790	5790	5790	5790	0
184	20250331	162900	736060990	5790	5790	5790	5790	0
185	20250331	162800	736060990	5790	5790	5790	5790	0
186	20250331	162700	736060990	5790	5790	5790	5790	0
187	20250331	162600	736060990	5790	5790	5790	5790	0
188	20250331	162500	736060990	5790	5790	5790	5790	0
189	20250331	162400	736060990	5790	5790	5790	5790	0
190	20250331	162300	736060990	5790	5790	5790	5790	0
191	20250331	162200	736060990	5790	5790	5790	5790	0
192	20250331	162100	736060990	5790	5790	5790	5790	0
193	20250331	162000	736060990	5790	5790	5790	5790	0
194	20250331	161900	736060990	5790	5790	5790	5790	0
195	20250331	161800	736060990	5790	5790	5790	5790	0
196	20250331	161700	736060990	5790	5790	5790	5790	0
197	20250331	161600	736060990	5790	5790	5790	5790	0
198	20250331	161500	736060990	5790	5790	5790	5790	0
199	20250331	161400	736060990	5790	5790	5790	5790	0
200	20250331	161300	736060990	5790	5790	5790	5790	0
201	20250331	161200	736060990	5790	5790	5790	5790	0
202	20250331	161100	736060990	5790	5790	5790	5790	0
203	20250331	161000	736060990	5790	5790	5790	5790	0
204	20250331	160900	736060990	5790	5790	5790	5790	0
205	20250331	160800	736060990	5790	5790	5790	5790	0
206	20250331	160700	736060990	5790	5790	5790	5790	0
207	20250331	160600	736060990	5790	5790	5790	5790	0
208	20250331	160500	736060990	5790	5790	5790	5790	0
209	20250331	160400	736060990	5790	5790	5790	5790	0
210	20250331	160300	736060990	5790	5790	5790	5790	0
211	20250331	160200	736060990	5790	5790	5790	5790	0
212	20250331	160100	736060990	5790	5790	5790	5790	2062
213	20250331	160000	736060990	5790	5790	5790	5790	0
214	20250331	155900	736060990	5790	5790	5790	5790	0
215	20250331	155800	736060990	5790	5790	5790	5790	0
216	20250331	155700	736060990	5790	5790	5790	5790	0
217	20250331	155600	736060990	5790	5790	5790	5790	0
218	20250331	155500	736060990	5790	5790	5790	5790	0
219	20250331	155400	736060990	5790	5790	5790	5790	0
220	20250331	155300	736060990	5790	5790	5790	5790	0
221	20250331	155200	736060990	5790	5790	5790	5790	0
222	20250331	155100	736060990	5790	5790	5790	5790	0
223	20250331	155000	736060990	5790	5790	5790	5790	0
224	20250331	154900	736060990	5790	5790	5790	5790	0
225	20250331	154800	736060990	5790	5790	5790	5790	0
226	20250331	154700	736060990	5790	5790	5790	5790	0
227	20250331	154600	736060990	5790	5790	5790	5790	0
228	20250331	154500	736060990	5790	5790	5790	5790	0
229	20250331	154400	736060990	5790	5790	5790	5790	0
230	20250331	154300	736060990	5790	5790	5790	5790	0
231	20250331	154200	736060990	5790	5790	5790	5790	0
232	20250331	154100	736060990	5790	5790	5790	5790	0
233	20250331	154000	736060990	5790	5790	5790	5790	0
234	20250331	153900	736060990	5790	5790	5790	5790	0
235	20250331	153800	736060990	5790	5790	5790	5790	0
236	20250331	153700	736060990	5790	5790	5790	5790	0
237	20250331	153600	736060990	5790	5790	5790	5790	0
238	20250331	153500	736060990	5790	5790	5790	5790	0
239	20250331	153400	736060990	5790	5790	5790	5790	0
240	20250331	153300	736060990	5790	5790	5790	5790	0
241	20250331	153200	736060990	5790	5790	5790	5790	0
242	20250331	153100	736060990	5790	5790	5790	5790	2062
243	20250331	153000	736060990	5790	5790	5790	5790	2062
244	20250331	152900	724122010	5780	5780	5780	5780	0
245	20250331	152800	724122010	5780	5780	5780	5780	0
246	20250331	152700	724122010	5780	5780	5780	5780	0
247	20250331	152600	724122010	5780	5780	5780	5780	0
248	20250331	152500	724122010	5780	5780	5780	5780	0
249	20250331	152400	724122010	5780	5780	5780	5780	0
250	20250331	152300	724122010	5780	5780	5780	5780	0
251	20250331	152200	724122010	5780	5780	5780	5780	0
252	20250331	152100	724122010	5780	5780	5780	5780	0
253	20250331	152000	724122010	5780	5780	5780	5780	0
254	20250331	151900	724122010	5780	5780	5780	5780	205
255	20250331	151800	722937110	5780	5780	5780	5770	23
256	20250331	151700	722804190	5780	5780	5790	5780	2975
257	20250331	151600	705608650	5780	5780	5780	5780	0
258	20250331	151500	705608650	5780	5780	5780	5780	20
259	20250331	151400	705493050	5780	5790	5790	5780	427
260	20250331	151300	703024970	5790	5790	5790	5790	0
261	20250331	151200	703024970	5790	5790	5790	5790	874
262	20250331	151100	697964510	5780	5780	5780	5780	0
263	20250331	151000	697964510	5780	5790	5790	5780	23
264	20250331	150900	697831530	5780	5780	5780	5780	28
265	20250331	150800	697669690	5780	5770	5780	5770	560
266	20250331	150700	694438390	5780	5785	5785	5770	1744
267	20250331	150600	684375070	5770	5770	5770	5770	0
268	20250331	150500	684375070	5770	5780	5780	5770	4000
269	20250331	150400	661262620	5790	5790	5790	5790	0
270	20250331	150300	661262620	5790	5790	5790	5790	0
271	20250331	150200	661262620	5790	5790	5790	5790	63
272	20250331	150100	660897850	5790	5790	5790	5790	459
273	20250331	150000	658240240	5780	5780	5780	5780	0
274	20250331	145900	658240240	5780	5780	5780	5780	0
275	20250331	145800	658240240	5780	5780	5780	5780	125
276	20250331	145700	657517740	5780	5780	5780	5780	0
277	20250331	145600	657517740	5780	5790	5790	5780	200
278	20250331	145500	656359880	5790	5790	5790	5790	320
279	20250331	145400	654507080	5790	5790	5790	5790	1
280	20250331	145300	654501290	5790	5790	5790	5790	0
281	20250331	145200	654501290	5790	5790	5790	5790	0
282	20250331	145100	654501290	5790	5790	5790	5790	173
283	20250331	145000	653499620	5780	5780	5790	5780	89
284	20250331	144900	652985110	5790	5790	5790	5790	0
285	20250331	144800	652985110	5790	5790	5790	5780	26
286	20250331	144700	652834580	5790	5790	5790	5790	0
287	20250331	144600	652834580	5790	5790	5790	5790	0
288	20250331	144500	652834580	5790	5790	5790	5790	0
289	20250331	144400	652834580	5790	5790	5790	5790	300
290	20250331	144300	651097580	5790	5790	5790	5790	0
291	20250331	144200	651097580	5790	5790	5790	5790	173
292	20250331	144100	650095910	5780	5780	5780	5780	35
293	20250331	144000	649893610	5790	5790	5790	5790	1
294	20250331	143900	649887820	5790	5790	5790	5790	10
295	20250331	143800	649829920	5790	5790	5790	5790	50
296	20250331	143700	649540420	5790	5790	5790	5790	270
297	20250331	143600	647977120	5780	5780	5780	5780	0
298	20250331	143500	647977120	5780	5785	5785	5780	800
299	20250331	143400	643353115	5790	5790	5790	5790	39
300	20250331	143300	643127305	5790	5790	5790	5790	100
301	20250331	143200	642548305	5790	5790	5790	5790	0
302	20250331	143100	642548305	5790	5790	5790	5790	0
303	20250331	143000	642548305	5790	5780	5790	5780	141
304	20250331	142900	641731925	5790	5780	5790	5780	62
305	20250331	142800	641373255	5790	5790	5790	5790	100
306	20250331	142700	640794255	5790	5790	5790	5790	5
307	20250331	142600	640765305	5790	5790	5790	5790	608
308	20250331	142500	637244985	5790	5790	5790	5790	0
309	20250331	142400	637244985	5790	5790	5790	5790	22
310	20250331	142300	637117605	5790	5780	5790	5780	60
311	20250331	142200	636770795	5790	5790	5790	5790	55
312	20250331	142100	636452345	5790	5790	5790	5790	251
313	20250331	142000	634999055	5790	5770	5790	5770	3855
314	20250331	141900	612750025	5780	5780	5780	5780	2141
315	20250331	141800	600375045	5790	5800	5800	5790	2877
316	20250331	141700	583716255	5800	5800	5800	5800	305
317	20250331	141600	581947255	5800	5810	5810	5800	7738
318	20250331	141500	537035415	5820	5820	5820	5820	2
319	20250331	141400	537023775	5820	5820	5820	5820	0
320	20250331	141300	537023775	5820	5820	5820	5820	0
321	20250331	141200	537023775	5820	5820	5820	5820	1
322	20250331	141100	537017955	5820	5820	5820	5820	1
323	20250331	141000	537012135	5820	5820	5820	5820	1
324	20250331	140900	537006315	5820	5840	5840	5820	2838
325	20250331	140800	520481155	5840	5840	5840	5840	2
326	20250331	140700	520469475	5840	5840	5840	5840	0
327	20250331	140600	520469475	5840	5840	5840	5840	0
328	20250331	140500	520469475	5840	5840	5840	5840	50
329	20250331	140400	520177475	5840	5840	5840	5840	0
330	20250331	140300	520177475	5840	5840	5840	5840	45
331	20250331	140200	519914675	5830	5830	5830	5830	60
332	20250331	140100	519564875	5830	5830	5830	5830	0
333	20250331	140000	519564875	5830	5830	5830	5830	1
334	20250331	135900	519559045	5830	5830	5830	5830	11
335	20250331	135800	519494915	5840	5830	5840	5830	604
336	20250331	135700	515973285	5840	5830	5840	5830	31
337	20250331	135600	515792545	5820	5820	5820	5820	0
338	20250331	135500	515792545	5820	5820	5820	5820	0
339	20250331	135400	515792545	5820	5820	5820	5820	14
340	20250331	135300	515711065	5830	5830	5830	5830	0
341	20250331	135200	515711065	5830	5830	5830	5830	9
342	20250331	135100	515658595	5830	5830	5830	5830	0
343	20250331	135000	515658595	5830	5830	5830	5830	0
344	20250331	134900	515658595	5830	5820	5830	5820	1000
345	20250331	134800	509828615	5820	5820	5820	5820	0
346	20250331	134700	509828615	5820	5820	5830	5820	128
347	20250331	134600	509082935	5820	5810	5820	5810	22
348	20250331	134500	508955015	5810	5810	5810	5810	0
349	20250331	134400	508955015	5810	5810	5810	5810	0
350	20250331	134300	508955015	5810	5810	5820	5810	4
351	20250331	134200	508931755	5820	5820	5820	5820	0
352	20250331	134100	508931755	5820	5820	5820	5820	1001
353	20250331	134000	503105935	5820	5820	5820	5820	1
354	20250331	133900	503100115	5820	5820	5820	5820	3
355	20250331	133800	503082655	5820	5820	5820	5820	0
356	20250331	133700	503082655	5820	5820	5820	5820	0
357	20250331	133600	503082655	5820	5820	5820	5820	0
358	20250331	133500	503082655	5820	5820	5820	5820	0
359	20250331	133400	503082655	5820	5820	5820	5820	4
360	20250331	133300	503059375	5820	5820	5820	5820	0
361	20250331	133200	503059375	5820	5820	5820	5820	0
362	20250331	133100	503059375	5820	5820	5820	5820	27
363	20250331	133000	502902235	5820	5820	5820	5820	0
364	20250331	132900	502902235	5820	5820	5820	5820	0
365	20250331	132800	502902235	5820	5820	5820	5820	0
366	20250331	132700	502902235	5820	5820	5820	5820	0
367	20250331	132600	502902235	5820	5820	5820	5820	1
368	20250331	132500	502896415	5820	5820	5820	5820	0
369	20250331	132400	502896415	5820	5810	5820	5800	4028
370	20250331	132300	479493565	5820	5820	5820	5820	1
371	20250331	132200	479487745	5820	5820	5820	5820	21
372	20250331	132100	479365525	5830	5830	5830	5830	0
373	20250331	132000	479365525	5830	5830	5830	5830	0
374	20250331	131900	479365525	5830	5820	5830	5820	391
375	20250331	131800	477089805	5820	5820	5820	5820	0
376	20250331	131700	477089805	5820	5820	5820	5820	670
377	20250331	131600	473190405	5820	5820	5820	5820	0
378	20250331	131500	473190405	5820	5820	5820	5820	309
379	20250331	131400	471392025	5820	5820	5820	5820	0
380	20250331	131300	471392025	5820	5820	5820	5820	752
381	20250331	131200	467015385	5810	5810	5810	5810	0
382	20250331	131100	467015385	5810	5810	5810	5810	0
383	20250331	131000	467015385	5810	5810	5810	5810	0
384	20250331	130900	467015385	5810	5810	5810	5810	100
385	20250331	130800	466434385	5820	5810	5820	5810	347
386	20250331	130700	464418305	5820	5820	5820	5820	0
387	20250331	130600	464418305	5820	5820	5820	5820	2
388	20250331	130500	464406665	5810	5810	5810	5810	0
389	20250331	130400	464406665	5810	5820	5820	5810	2
390	20250331	130300	464395035	5820	5820	5820	5820	40
391	20250331	130200	464162235	5820	5820	5820	5820	34
392	20250331	130100	463964355	5820	5820	5820	5820	400
393	20250331	130000	461636355	5820	5820	5820	5820	0
394	20250331	125900	461636355	5820	5820	5820	5820	3
395	20250331	125800	461618895	5810	5810	5810	5810	20
396	20250331	125700	461502695	5820	5820	5820	5820	33
397	20250331	125600	461310635	5820	5820	5820	5820	11
398	20250331	125500	461246615	5820	5820	5820	5820	32
399	20250331	125400	461060375	5820	5820	5820	5820	30
400	20250331	125300	460885775	5820	5820	5820	5820	0
401	20250331	125200	460885775	5820	5820	5820	5820	14
402	20250331	125100	460804295	5820	5820	5820	5820	0
403	20250331	125000	460804295	5820	5820	5820	5820	5
404	20250331	124900	460775195	5820	5820	5820	5820	0
405	20250331	124800	460775195	5820	5820	5820	5820	419
406	20250331	124700	458336615	5830	5830	5830	5830	2
407	20250331	124600	458324955	5830	5830	5830	5830	1
408	20250331	124500	458319125	5830	5830	5830	5830	2
409	20250331	124400	458307465	5820	5830	5830	5820	979
410	20250331	124300	452609615	5830	5830	5830	5830	3
411	20250331	124200	452592125	5820	5820	5820	5820	0
412	20250331	124100	452592125	5820	5830	5830	5820	2581
413	20250331	124000	437570555	5840	5840	5840	5840	2
414	20250331	123900	437558875	5830	5830	5830	5830	775
415	20250331	123800	433040625	5830	5840	5840	5830	2154
416	20250331	123700	420482785	5840	5840	5840	5840	0
417	20250331	123600	420482785	5840	5840	5840	5840	10
418	20250331	123500	420424385	5840	5840	5840	5840	2
419	20250331	123400	420412705	5840	5840	5840	5840	51
420	20250331	123300	420114865	5840	5840	5850	5840	467
421	20250331	123200	417387525	5840	5840	5840	5840	52
422	20250331	123100	417083845	5840	5840	5840	5840	30
423	20250331	123000	416908645	5840	5840	5840	5840	2
424	20250331	122900	416896965	5840	5840	5840	5840	0
425	20250331	122800	416896965	5840	5840	5840	5840	2
426	20250331	122700	416885285	5840	5840	5840	5840	0
427	20250331	122600	416885285	5840	5840	5840	5840	2
428	20250331	122500	416873605	5840	5840	5840	5840	0
429	20250331	122400	416873605	5840	5840	5840	5840	0
430	20250331	122300	416873605	5840	5840	5840	5840	43
431	20250331	122200	416622485	5840	5840	5840	5840	0
432	20250331	122100	416622485	5840	5840	5840	5840	2
433	20250331	122000	416610805	5840	5840	5840	5840	0
434	20250331	121900	416610805	5840	5840	5840	5840	2
435	20250331	121800	416599125	5840	5840	5840	5840	2
436	20250331	121700	416587445	5840	5840	5840	5840	0
437	20250331	121600	416587445	5840	5840	5840	5840	2
438	20250331	121500	416575765	5840	5840	5840	5840	5
439	20250331	121400	416546565	5840	5840	5840	5840	3
440	20250331	121300	416529045	5840	5840	5840	5840	0
441	20250331	121200	416529045	5840	5840	5840	5840	0
442	20250331	121100	416529045	5840	5850	5850	5840	1302
443	20250331	121000	408925345	5850	5850	5850	5850	20
444	20250331	120900	408808345	5850	5850	5850	5850	2
445	20250331	120800	408796645	5840	5840	5840	5840	0
446	20250331	120700	408796645	5840	5840	5840	5840	0
447	20250331	120600	408796645	5840	5850	5860	5840	1225
448	20250331	120500	401630375	5860	5860	5860	5860	42
449	20250331	120400	401384255	5860	5860	5860	5860	27
450	20250331	120300	401226035	5850	5860	5860	5850	20
451	20250331	120200	401108935	5860	5860	5860	5860	0
452	20250331	120100	401108935	5860	5860	5860	5850	18
453	20250331	120000	401003465	5860	5860	5860	5860	0
454	20250331	115900	401003465	5860	5860	5860	5860	2
455	20250331	115800	400991745	5860	5860	5860	5860	0
456	20250331	115700	400991745	5860	5860	5860	5860	0
457	20250331	115600	400991745	5860	5860	5860	5860	3
458	20250331	115500	400974165	5850	5850	5850	5850	0
459	20250331	115400	400974165	5850	5850	5860	5850	6
460	20250331	115300	400939045	5860	5860	5860	5860	3
461	20250331	115200	400921465	5860	5860	5860	5860	2
462	20250331	115100	400909745	5850	5850	5850	5850	0
463	20250331	115000	400909745	5850	5850	5850	5850	0
464	20250331	114900	400909745	5850	5840	5850	5840	1029
465	20250331	114800	394892605	5840	5840	5840	5840	48
466	20250331	114700	394612285	5840	5840	5840	5840	3
467	20250331	114600	394594765	5830	5830	5830	5830	100
468	20250331	114500	394011765	5840	5840	5840	5840	1
469	20250331	114400	394005925	5840	5840	5840	5840	11
470	20250331	114300	393941685	5840	5840	5840	5840	0
471	20250331	114200	393941685	5840	5840	5840	5840	2
472	20250331	114100	393930005	5830	5830	5830	5830	100
473	20250331	114000	393347005	5830	5840	5840	5830	302
474	20250331	113900	391586325	5840	5840	5840	5840	180
475	20250331	113800	390535125	5850	5850	5850	5850	1
476	20250331	113700	390529275	5850	5850	5850	5850	4
477	20250331	113600	390505875	5850	5850	5850	5850	100
478	20250331	113500	389920875	5850	5850	5850	5850	3
479	20250331	113400	389903325	5850	5850	5850	5850	25
480	20250331	113300	389757075	5850	5850	5850	5850	0
481	20250331	113200	389757075	5850	5850	5850	5850	2
482	20250331	113100	389745375	5850	5850	5850	5850	0
483	20250331	113000	389745375	5850	5850	5850	5850	12
484	20250331	112900	389675175	5850	5850	5850	5850	0
485	20250331	112800	389675175	5850	5850	5850	5850	0
486	20250331	112700	389675175	5850	5840	5850	5840	11
487	20250331	112600	389610905	5850	5850	5850	5850	0
488	20250331	112500	389610905	5850	5840	5850	5840	267
489	20250331	112400	388051605	5850	5850	5850	5850	0
490	20250331	112300	388051605	5850	5850	5850	5850	2
491	20250331	112200	388039905	5850	5850	5850	5850	2
492	20250331	112100	388028205	5850	5850	5850	5850	0
493	20250331	112000	388028205	5850	5850	5850	5850	4
494	20250331	111900	388004805	5850	5850	5850	5850	0
495	20250331	111800	388004805	5850	5850	5850	5850	229
496	20250331	111700	386665155	5850	5850	5850	5850	5
497	20250331	111600	386635905	5850	5850	5850	5850	0
498	20250331	111500	386635905	5850	5840	5850	5840	3
499	20250331	111400	386618365	5840	5850	5850	5840	27
500	20250331	111300	386460665	5850	5840	5850	5840	102
501	20250331	111200	385864965	5850	5850	5850	5850	2
502	20250331	111100	385853265	5850	5850	5850	5850	1
503	20250331	111000	385847415	5850	5850	5850	5850	3
504	20250331	110900	385829865	5850	5850	5850	5850	1
505	20250331	110800	385824015	5850	5850	5850	5850	2
506	20250331	110700	385812315	5840	5840	5840	5840	120
507	20250331	110600	385111515	5850	5850	5850	5850	2
508	20250331	110500	385099815	5850	5850	5850	5850	10
509	20250331	110400	385041315	5850	5850	5850	5850	0
510	20250331	110300	385041315	5850	5850	5850	5850	2
511	20250331	110200	385029615	5830	5830	5830	5830	0
512	20250331	110100	385029615	5830	5850	5850	5830	303
513	20250331	110000	383261735	5850	5850	5850	5850	0
514	20250331	105900	383261735	5850	5850	5850	5850	1
515	20250331	105800	383255885	5850	5850	5850	5850	2
516	20250331	105700	383244185	5820	5820	5820	5820	0
517	20250331	105600	383244185	5820	5820	5820	5820	0
518	20250331	105500	383244185	5820	5850	5850	5820	5000
519	20250331	105400	354099875	5860	5860	5860	5860	2
520	20250331	105300	354088155	5860	5850	5860	5850	438
521	20250331	105200	351525835	5850	5870	5870	5850	4999
522	20250331	105100	322255895	5870	5860	5870	5860	132
523	20250331	105000	321482345	5870	5870	5870	5870	3
524	20250331	104900	321464735	5870	5870	5870	5870	103
525	20250331	104800	320860125	5870	5870	5870	5870	0
526	20250331	104700	320860125	5870	5870	5870	5870	11
527	20250331	104600	320795555	5870	5870	5870	5870	19
528	20250331	104500	320684025	5870	5870	5870	5870	0
529	20250331	104400	320684025	5870	5860	5870	5860	103
530	20250331	104300	320080415	5870	5880	5880	5870	1436
531	20250331	104200	311651065	5880	5880	5880	5880	6
532	20250331	104100	311615785	5880	5880	5880	5880	3
533	20250331	104000	311598145	5870	5870	5870	5870	1
534	20250331	103900	311592275	5870	5880	5880	5870	22
535	20250331	103800	311463115	5870	5880	5880	5870	6
536	20250331	103700	311427885	5880	5880	5880	5880	100
537	20250331	103600	310839885	5880	5880	5880	5880	22
538	20250331	103500	310710525	5870	5870	5870	5870	0
539	20250331	103400	310710525	5870	5880	5880	5870	10
540	20250331	103300	310651795	5880	5880	5880	5880	0
541	20250331	103200	310651795	5880	5880	5880	5880	2
542	20250331	103100	310640035	5870	5870	5870	5870	0
543	20250331	103000	310640035	5870	5880	5880	5870	221
544	20250331	102900	309342755	5880	5880	5880	5880	12
545	20250331	102800	309272195	5880	5880	5880	5880	321
546	20250331	102700	307384715	5880	5880	5880	5880	2
547	20250331	102600	307372955	5880	5880	5880	5880	118
548	20250331	102500	306679115	5880	5880	5885	5880	2577
549	20250331	102400	291526330	5880	5875	5880	5875	13
550	20250331	102300	291449940	5880	5890	5890	5880	873
551	20250331	102200	286316300	5890	5890	5890	5890	2
552	20250331	102100	286304520	5890	5890	5890	5890	143
553	20250331	102000	285462250	5900	5900	5900	5900	2
554	20250331	101900	285450450	5900	5890	5900	5890	510
555	20250331	101800	282446450	5900	5900	5900	5900	51
556	20250331	101700	282145550	5900	5900	5900	5900	2
557	20250331	101600	282133750	5900	5900	5900	5900	4
558	20250331	101500	282110150	5900	5900	5900	5890	91
559	20250331	101400	281573260	5900	5910	5910	5900	103
560	20250331	101300	280965530	5910	5900	5910	5900	248
561	20250331	101200	279502250	5910	5910	5910	5910	2
562	20250331	101100	279490430	5910	5910	5910	5910	0
563	20250331	101000	279490430	5910	5900	5910	5900	452
564	20250331	100900	276823310	5900	5920	5920	5900	52
565	20250331	100800	276516220	5930	5910	5930	5910	301
566	20250331	100700	274732420	5910	5910	5910	5910	103
567	20250331	100600	274123690	5910	5890	5910	5890	1061
568	20250331	100500	267873200	5890	5890	5890	5890	14
569	20250331	100400	267790740	5880	5880	5880	5880	0
570	20250331	100300	267790740	5880	5890	5890	5880	215
571	20250331	100200	266524490	5880	5880	5880	5880	0
572	20250331	100100	266524490	5880	5880	5880	5880	100
573	20250331	100000	265936490	5880	5880	5890	5880	302
574	20250331	095900	264160710	5890	5890	5890	5890	0
575	20250331	095800	264160710	5890	5890	5890	5890	2
576	20250331	095700	264148930	5890	5890	5890	5890	10
577	20250331	095600	264090030	5890	5880	5890	5880	498
578	20250331	095500	261157790	5890	5890	5890	5890	347
579	20250331	095400	259113960	5890	5900	5910	5890	526
580	20250331	095300	256015750	5900	5900	5900	5900	2
581	20250331	095200	256003950	5900	5870	5900	5870	2535
582	20250331	095100	241071970	5880	5880	5880	5880	0
583	20250331	095000	241071970	5880	5880	5880	5870	65
584	20250331	094900	240690180	5870	5880	5880	5870	102
585	20250331	094800	240091420	5880	5870	5880	5870	106
586	20250331	094700	239469140	5870	5880	5880	5870	431
587	20250331	094600	236936860	5870	5880	5880	5870	802
588	20250331	094500	232229100	5880	5880	5880	5870	61
589	20250331	094400	231870520	5880	5880	5880	5880	2
590	20250331	094300	231858760	5890	5860	5890	5860	293
591	20250331	094200	230138830	5860	5860	5860	5860	545
592	20250331	094100	226945130	5860	5860	5860	5850	456
593	20250331	094000	224275060	5850	5840	5850	5840	1990
594	20250331	093900	212644710	5840	5840	5840	5840	999
595	20250331	093800	206810550	5850	5850	5850	5850	7
596	20250331	093700	206769600	5840	5840	5840	5840	0
597	20250331	093600	206769600	5840	5840	5840	5840	386
598	20250331	093500	204515360	5840	5840	5840	5840	2
599	20250331	093400	204503680	5840	5840	5840	5840	100
600	20250331	093300	203919680	5840	5840	5840	5830	1782
601	20250331	093200	193512850	5840	5850	5850	5840	207
602	20250331	093100	192303960	5850	5850	5850	5850	1052
603	20250331	093000	186149760	5850	5850	5850	5850	110
604	20250331	092900	185506260	5850	5850	5850	5850	3
605	20250331	092800	185488710	5850	5840	5850	5840	1984
606	20250331	092700	173884540	5840	5840	5840	5840	2
607	20250331	092600	173872860	5840	5830	5840	5830	1003
608	20250331	092500	168025350	5830	5830	5830	5830	0
609	20250331	092400	168025350	5830	5830	5830	5820	53
610	20250331	092300	167716460	5830	5840	5840	5830	26
611	20250331	092200	167564630	5830	5840	5840	5830	426
612	20250331	092100	165080850	5830	5830	5830	5830	1700
613	20250331	092000	155169850	5830	5830	5830	5830	6
614	20250331	091900	155134870	5830	5830	5830	5830	117
615	20250331	091800	154452760	5820	5820	5820	5820	357
616	20250331	091700	152375020	5820	5820	5830	5820	5005
617	20250331	091600	123245820	5820	5810	5820	5810	101
618	20250331	091500	122658720	5820	5830	5830	5820	888
619	20250331	091400	117490540	5820	5835	5835	5820	1683
620	20250331	091300	107677170	5835	5840	5840	5835	292
621	20250331	091200	105972890	5840	5840	5840	5840	117
622	20250331	091100	105289610	5840	5840	5850	5830	1146
623	20250331	091000	98607740	5840	5840	5840	5840	603
624	20250331	090900	95086220	5850	5850	5850	5850	4
625	20250331	090800	95062820	5850	5810	5850	5810	2848
626	20250331	090700	78451390	5820	5830	5830	5820	736
627	20250331	090600	74166830	5830	5820	5830	5820	1161
628	20250331	090500	67408670	5830	5830	5830	5830	715
629	20250331	090400	63240220	5830	5830	5830	5820	950
630	20250331	090300	57708580	5830	5840	5840	5820	3983
631	20250331	090200	34492720	5840	5850	5860	5840	1618
632	20250331	090100	25041920	5850	5870	5870	5850	3208
633	20250331	090000	6224280	5850	5850	5880	5840	1064