KissMeData/136490/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	201900	377354105	5280	5280	5280	5280	2144
3	20250331	201800	377354105	5280	5280	5280	5280	0
4	20250331	201700	377354105	5280	5280	5280	5280	0
5	20250331	201600	377354105	5280	5280	5280	5280	0
6	20250331	201500	377354105	5280	5280	5280	5280	0
7	20250331	201400	377354105	5280	5280	5280	5280	0
8	20250331	201300	377354105	5280	5280	5280	5280	0
9	20250331	201200	377354105	5280	5280	5280	5280	0
10	20250331	201100	377354105	5280	5280	5280	5280	0
11	20250331	201000	377354105	5280	5280	5280	5280	0
12	20250331	200900	377354105	5280	5280	5280	5280	0
13	20250331	200800	377354105	5280	5280	5280	5280	0
14	20250331	200700	377354105	5280	5280	5280	5280	0
15	20250331	200600	377354105	5280	5280	5280	5280	0
16	20250331	200500	377354105	5280	5280	5280	5280	0
17	20250331	200400	377354105	5280	5280	5280	5280	0
18	20250331	200300	377354105	5280	5280	5280	5280	0
19	20250331	200200	377354105	5280	5280	5280	5280	0
20	20250331	200100	377354105	5280	5280	5280	5280	0
21	20250331	200000	377354105	5280	5280	5280	5280	0
22	20250331	195900	377354105	5280	5280	5280	5280	0
23	20250331	195800	377354105	5280	5280	5280	5280	0
24	20250331	195700	377354105	5280	5280	5280	5280	0
25	20250331	195600	377354105	5280	5280	5280	5280	0
26	20250331	195500	377354105	5280	5280	5280	5280	0
27	20250331	195400	377354105	5280	5280	5280	5280	0
28	20250331	195300	377354105	5280	5280	5280	5280	0
29	20250331	195200	377354105	5280	5280	5280	5280	0
30	20250331	195100	377354105	5280	5280	5280	5280	0
31	20250331	195000	377354105	5280	5280	5280	5280	0
32	20250331	194900	377354105	5280	5280	5280	5280	2144
33	20250331	194800	377354105	5280	5280	5280	5280	0
34	20250331	194700	377354105	5280	5280	5280	5280	0
35	20250331	194600	377354105	5280	5280	5280	5280	0
36	20250331	194500	377354105	5280	5280	5280	5280	0
37	20250331	194400	377354105	5280	5280	5280	5280	0
38	20250331	194300	377354105	5280	5280	5280	5280	0
39	20250331	194200	377354105	5280	5280	5280	5280	0
40	20250331	194100	377354105	5280	5280	5280	5280	0
41	20250331	194000	377354105	5280	5280	5280	5280	0
42	20250331	193900	377354105	5280	5280	5280	5280	0
43	20250331	193800	377354105	5280	5280	5280	5280	0
44	20250331	193700	377354105	5280	5280	5280	5280	0
45	20250331	193600	377354105	5280	5280	5280	5280	0
46	20250331	193500	377354105	5280	5280	5280	5280	0
47	20250331	193400	377354105	5280	5280	5280	5280	0
48	20250331	193300	377354105	5280	5280	5280	5280	0
49	20250331	193200	377354105	5280	5280	5280	5280	0
50	20250331	193100	377354105	5280	5280	5280	5280	0
51	20250331	193000	377354105	5280	5280	5280	5280	0
52	20250331	192900	377354105	5280	5280	5280	5280	0
53	20250331	192800	377354105	5280	5280	5280	5280	0
54	20250331	192700	377354105	5280	5280	5280	5280	0
55	20250331	192600	377354105	5280	5280	5280	5280	0
56	20250331	192500	377354105	5280	5280	5280	5280	0
57	20250331	192400	377354105	5280	5280	5280	5280	0
58	20250331	192300	377354105	5280	5280	5280	5280	0
59	20250331	192200	377354105	5280	5280	5280	5280	0
60	20250331	192100	377354105	5280	5280	5280	5280	0
61	20250331	192000	377354105	5280	5280	5280	5280	0
62	20250331	191900	377354105	5280	5280	5280	5280	2144
63	20250331	191800	377354105	5280	5280	5280	5280	0
64	20250331	191700	377354105	5280	5280	5280	5280	0
65	20250331	191600	377354105	5280	5280	5280	5280	0
66	20250331	191500	377354105	5280	5280	5280	5280	0
67	20250331	191400	377354105	5280	5280	5280	5280	0
68	20250331	191300	377354105	5280	5280	5280	5280	0
69	20250331	191200	377354105	5280	5280	5280	5280	0
70	20250331	191100	377354105	5280	5280	5280	5280	0
71	20250331	191000	377354105	5280	5280	5280	5280	0
72	20250331	190900	377354105	5280	5280	5280	5280	0
73	20250331	190800	377354105	5280	5280	5280	5280	0
74	20250331	190700	377354105	5280	5280	5280	5280	0
75	20250331	190600	377354105	5280	5280	5280	5280	0
76	20250331	190500	377354105	5280	5280	5280	5280	0
77	20250331	190400	377354105	5280	5280	5280	5280	0
78	20250331	190300	377354105	5280	5280	5280	5280	0
79	20250331	190200	377354105	5280	5280	5280	5280	0
80	20250331	190100	377354105	5280	5280	5280	5280	0
81	20250331	190000	377354105	5280	5280	5280	5280	0
82	20250331	185900	377354105	5280	5280	5280	5280	0
83	20250331	185800	377354105	5280	5280	5280	5280	0
84	20250331	185700	377354105	5280	5280	5280	5280	0
85	20250331	185600	377354105	5280	5280	5280	5280	0
86	20250331	185500	377354105	5280	5280	5280	5280	0
87	20250331	185400	377354105	5280	5280	5280	5280	0
88	20250331	185300	377354105	5280	5280	5280	5280	0
89	20250331	185200	377354105	5280	5280	5280	5280	0
90	20250331	185100	377354105	5280	5280	5280	5280	0
91	20250331	185000	377354105	5280	5280	5280	5280	0
92	20250331	184900	377354105	5280	5280	5280	5280	2144
93	20250331	184800	377354105	5280	5280	5280	5280	0
94	20250331	184700	377354105	5280	5280	5280	5280	0
95	20250331	184600	377354105	5280	5280	5280	5280	0
96	20250331	184500	377354105	5280	5280	5280	5280	0
97	20250331	184400	377354105	5280	5280	5280	5280	0
98	20250331	184300	377354105	5280	5280	5280	5280	0
99	20250331	184200	377354105	5280	5280	5280	5280	0
100	20250331	184100	377354105	5280	5280	5280	5280	0
101	20250331	184000	377354105	5280	5280	5280	5280	0
102	20250331	183900	377354105	5280	5280	5280	5280	0
103	20250331	183800	377354105	5280	5280	5280	5280	0
104	20250331	183700	377354105	5280	5280	5280	5280	0
105	20250331	183600	377354105	5280	5280	5280	5280	0
106	20250331	183500	377354105	5280	5280	5280	5280	0
107	20250331	183400	377354105	5280	5280	5280	5280	0
108	20250331	183300	377354105	5280	5280	5280	5280	0
109	20250331	183200	377354105	5280	5280	5280	5280	0
110	20250331	183100	377354105	5280	5280	5280	5280	0
111	20250331	183000	377354105	5280	5280	5280	5280	0
112	20250331	182900	377354105	5280	5280	5280	5280	0
113	20250331	182800	377354105	5280	5280	5280	5280	0
114	20250331	182700	377354105	5280	5280	5280	5280	0
115	20250331	182600	377354105	5280	5280	5280	5280	0
116	20250331	182500	377354105	5280	5280	5280	5280	0
117	20250331	182400	377354105	5280	5280	5280	5280	0
118	20250331	182300	377354105	5280	5280	5280	5280	0
119	20250331	182200	377354105	5280	5280	5280	5280	0
120	20250331	182100	377354105	5280	5280	5280	5280	0
121	20250331	182000	377354105	5280	5280	5280	5280	0
122	20250331	181900	377354105	5280	5280	5280	5280	2144
123	20250331	181800	377354105	5280	5280	5280	5280	0
124	20250331	181700	377354105	5280	5280	5280	5280	0
125	20250331	181600	377354105	5280	5280	5280	5280	0
126	20250331	181500	377354105	5280	5280	5280	5280	0
127	20250331	181400	377354105	5280	5280	5280	5280	0
128	20250331	181300	377354105	5280	5280	5280	5280	0
129	20250331	181200	377354105	5280	5280	5280	5280	0
130	20250331	181100	377354105	5280	5280	5280	5280	0
131	20250331	181000	377354105	5280	5280	5280	5280	0
132	20250331	180900	377354105	5280	5280	5280	5280	0
133	20250331	180800	377354105	5280	5280	5280	5280	0
134	20250331	180700	377354105	5280	5280	5280	5280	0
135	20250331	180600	377354105	5280	5280	5280	5280	0
136	20250331	180500	377354105	5280	5280	5280	5280	0
137	20250331	180400	377354105	5280	5280	5280	5280	0
138	20250331	180300	377354105	5280	5280	5280	5280	0
139	20250331	180200	377354105	5280	5280	5280	5280	0
140	20250331	180100	377354105	5280	5280	5280	5280	0
141	20250331	180000	377354105	5280	5280	5280	5280	0
142	20250331	175900	377354105	5280	5280	5280	5280	0
143	20250331	175800	377354105	5280	5280	5280	5280	0
144	20250331	175700	377354105	5280	5280	5280	5280	0
145	20250331	175600	377354105	5280	5280	5280	5280	0
146	20250331	175500	377354105	5280	5280	5280	5280	0
147	20250331	175400	377354105	5280	5280	5280	5280	0
148	20250331	175300	377354105	5280	5280	5280	5280	0
149	20250331	175200	377354105	5280	5280	5280	5280	0
150	20250331	175100	377354105	5280	5280	5280	5280	0
151	20250331	175000	377354105	5280	5280	5280	5280	0
152	20250331	174900	377354105	5280	5280	5280	5280	2144
153	20250331	174800	377354105	5280	5280	5280	5280	0
154	20250331	174700	377354105	5280	5280	5280	5280	0
155	20250331	174600	377354105	5280	5280	5280	5280	0
156	20250331	174500	377354105	5280	5280	5280	5280	0
157	20250331	174400	377354105	5280	5280	5280	5280	0
158	20250331	174300	377354105	5280	5280	5280	5280	0
159	20250331	174200	377354105	5280	5280	5280	5280	0
160	20250331	174100	377354105	5280	5280	5280	5280	0
161	20250331	174000	377354105	5280	5280	5280	5280	0
162	20250331	173900	377354105	5280	5280	5280	5280	0
163	20250331	173800	377354105	5280	5280	5280	5280	0
164	20250331	173700	377354105	5280	5280	5280	5280	0
165	20250331	173600	377354105	5280	5280	5280	5280	0
166	20250331	173500	377354105	5280	5280	5280	5280	0
167	20250331	173400	377354105	5280	5280	5280	5280	0
168	20250331	173300	377354105	5280	5280	5280	5280	0
169	20250331	173200	377354105	5280	5280	5280	5280	0
170	20250331	173100	377354105	5280	5280	5280	5280	0
171	20250331	173000	377354105	5280	5280	5280	5280	0
172	20250331	172900	377354105	5280	5280	5280	5280	0
173	20250331	172800	377354105	5280	5280	5280	5280	0
174	20250331	172700	377354105	5280	5280	5280	5280	0
175	20250331	172600	377354105	5280	5280	5280	5280	0
176	20250331	172500	377354105	5280	5280	5280	5280	0
177	20250331	172400	377354105	5280	5280	5280	5280	0
178	20250331	172300	377354105	5280	5280	5280	5280	0
179	20250331	172200	377354105	5280	5280	5280	5280	0
180	20250331	172100	377354105	5280	5280	5280	5280	0
181	20250331	172000	377354105	5280	5280	5280	5280	0
182	20250331	171900	377354105	5280	5280	5280	5280	2144
183	20250331	171800	377354105	5280	5280	5280	5280	0
184	20250331	171700	377354105	5280	5280	5280	5280	0
185	20250331	171600	377354105	5280	5280	5280	5280	0
186	20250331	171500	377354105	5280	5280	5280	5280	0
187	20250331	171400	377354105	5280	5280	5280	5280	0
188	20250331	171300	377354105	5280	5280	5280	5280	0
189	20250331	171200	377354105	5280	5280	5280	5280	0
190	20250331	171100	377354105	5280	5280	5280	5280	0
191	20250331	171000	377354105	5280	5280	5280	5280	0
192	20250331	170900	377354105	5280	5280	5280	5280	0
193	20250331	170800	377354105	5280	5280	5280	5280	0
194	20250331	170700	377354105	5280	5280	5280	5280	0
195	20250331	170600	377354105	5280	5280	5280	5280	0
196	20250331	170500	377354105	5280	5280	5280	5280	0
197	20250331	170400	377354105	5280	5280	5280	5280	0
198	20250331	170300	377354105	5280	5280	5280	5280	0
199	20250331	170200	377354105	5280	5280	5280	5280	0
200	20250331	170100	377354105	5280	5280	5280	5280	0
201	20250331	170000	377354105	5280	5280	5280	5280	0
202	20250331	165900	377354105	5280	5280	5280	5280	0
203	20250331	165800	377354105	5280	5280	5280	5280	0
204	20250331	165700	377354105	5280	5280	5280	5280	0
205	20250331	165600	377354105	5280	5280	5280	5280	0
206	20250331	165500	377354105	5280	5280	5280	5280	0
207	20250331	165400	377354105	5280	5280	5280	5280	0
208	20250331	165300	377354105	5280	5280	5280	5280	0
209	20250331	165200	377354105	5280	5280	5280	5280	0
210	20250331	165100	377354105	5280	5280	5280	5280	0
211	20250331	165000	377354105	5280	5280	5280	5280	0
212	20250331	164900	377354105	5280	5280	5280	5280	2144
213	20250331	164800	377354105	5280	5280	5280	5280	0
214	20250331	164700	377354105	5280	5280	5280	5280	0
215	20250331	164600	377354105	5280	5280	5280	5280	0
216	20250331	164500	377354105	5280	5280	5280	5280	0
217	20250331	164400	377354105	5280	5280	5280	5280	0
218	20250331	164300	377354105	5280	5280	5280	5280	0
219	20250331	164200	377354105	5280	5280	5280	5280	0
220	20250331	164100	377354105	5280	5280	5280	5280	0
221	20250331	164000	377354105	5280	5280	5280	5280	0
222	20250331	163900	377354105	5280	5280	5280	5280	0
223	20250331	163800	377354105	5280	5280	5280	5280	0
224	20250331	163700	377354105	5280	5280	5280	5280	0
225	20250331	163600	377354105	5280	5280	5280	5280	0
226	20250331	163500	377354105	5280	5280	5280	5280	0
227	20250331	163400	377354105	5280	5280	5280	5280	0
228	20250331	163300	377354105	5280	5280	5280	5280	0
229	20250331	163200	377354105	5280	5280	5280	5280	0
230	20250331	163100	377354105	5280	5280	5280	5280	0
231	20250331	163000	377354105	5280	5280	5280	5280	0
232	20250331	162900	377354105	5280	5280	5280	5280	0
233	20250331	162800	377354105	5280	5280	5280	5280	0
234	20250331	162700	377354105	5280	5280	5280	5280	0
235	20250331	162600	377354105	5280	5280	5280	5280	0
236	20250331	162500	377354105	5280	5280	5280	5280	0
237	20250331	162400	377354105	5280	5280	5280	5280	0
238	20250331	162300	377354105	5280	5280	5280	5280	0
239	20250331	162200	377354105	5280	5280	5280	5280	0
240	20250331	162100	377354105	5280	5280	5280	5280	0
241	20250331	162000	377354105	5280	5280	5280	5280	0
242	20250331	161900	377354105	5280	5280	5280	5280	2144
243	20250331	161800	377354105	5280	5280	5280	5280	0
244	20250331	161700	377354105	5280	5280	5280	5280	0
245	20250331	161600	377354105	5280	5280	5280	5280	0
246	20250331	161500	377354105	5280	5280	5280	5280	0
247	20250331	161400	377354105	5280	5280	5280	5280	0
248	20250331	161300	377354105	5280	5280	5280	5280	0
249	20250331	161200	377354105	5280	5280	5280	5280	0
250	20250331	161100	377354105	5280	5280	5280	5280	0
251	20250331	161000	377354105	5280	5280	5280	5280	0
252	20250331	160900	377354105	5280	5280	5280	5280	0
253	20250331	160800	377354105	5280	5280	5280	5280	0
254	20250331	160700	377354105	5280	5280	5280	5280	0
255	20250331	160600	377354105	5280	5280	5280	5280	0
256	20250331	160500	377354105	5280	5280	5280	5280	0
257	20250331	160400	377354105	5280	5280	5280	5280	0
258	20250331	160300	377354105	5280	5280	5280	5280	0
259	20250331	160200	377354105	5280	5280	5280	5280	0
260	20250331	160100	377354105	5280	5280	5280	5280	0
261	20250331	160000	377354105	5280	5280	5280	5280	0
262	20250331	155900	377354105	5280	5280	5280	5280	0
263	20250331	155800	377354105	5280	5280	5280	5280	0
264	20250331	155700	377354105	5280	5280	5280	5280	0
265	20250331	155600	377354105	5280	5280	5280	5280	0
266	20250331	155500	377354105	5280	5280	5280	5280	0
267	20250331	155400	377354105	5280	5280	5280	5280	0
268	20250331	155300	377354105	5280	5280	5280	5280	0
269	20250331	155200	377354105	5280	5280	5280	5280	0
270	20250331	155100	377354105	5280	5280	5280	5280	0
271	20250331	155000	377354105	5280	5280	5280	5280	0
272	20250331	154900	377354105	5280	5280	5280	5280	2144
273	20250331	154800	377354105	5280	5280	5280	5280	0
274	20250331	154700	377354105	5280	5280	5280	5280	0
275	20250331	154600	377354105	5280	5280	5280	5280	0
276	20250331	154500	377354105	5280	5280	5280	5280	0
277	20250331	154400	377354105	5280	5280	5280	5280	0
278	20250331	154300	377354105	5280	5280	5280	5280	0
279	20250331	154200	377354105	5280	5280	5280	5280	0
280	20250331	154100	377354105	5280	5280	5280	5280	0
281	20250331	154000	377354105	5280	5280	5280	5280	0
282	20250331	153900	377354105	5280	5280	5280	5280	0
283	20250331	153800	377354105	5280	5280	5280	5280	0
284	20250331	153700	377354105	5280	5280	5280	5280	0
285	20250331	153600	377354105	5280	5280	5280	5280	0
286	20250331	153500	377354105	5280	5280	5280	5280	0
287	20250331	153400	377354105	5280	5280	5280	5280	0
288	20250331	153300	377354105	5280	5280	5280	5280	0
289	20250331	153200	377354105	5280	5280	5280	5280	0
290	20250331	153100	377354105	5280	5280	5280	5280	0
291	20250331	153000	377354105	5280	5280	5280	5280	2144
292	20250331	152900	366033785	5250	5250	5250	5250	0
293	20250331	152800	366033785	5250	5250	5250	5250	0
294	20250331	152700	366033785	5250	5250	5250	5250	0
295	20250331	152600	366033785	5250	5250	5250	5250	0
296	20250331	152500	366033785	5250	5250	5250	5250	0
297	20250331	152400	366033785	5250	5250	5250	5250	0
298	20250331	152300	366033785	5250	5250	5250	5250	0
299	20250331	152200	366033785	5250	5250	5250	5250	0
300	20250331	152100	366033785	5250	5250	5250	5250	0
301	20250331	152000	366033785	5250	5250	5250	5250	0
302	20250331	151900	366033785	5250	5250	5250	5240	309
303	20250331	151800	364414255	5250	5250	5250	5250	39
304	20250331	151700	364209505	5250	5250	5250	5250	2
305	20250331	151600	364199005	5250	5250	5250	5250	1
306	20250331	151500	364193755	5250	5250	5250	5250	10
307	20250331	151400	364141255	5250	5250	5250	5250	15
308	20250331	151300	364062505	5230	5230	5230	5230	0
309	20250331	151200	364062505	5230	5230	5230	5230	0
310	20250331	151100	364062505	5230	5230	5230	5230	0
311	20250331	151000	364062505	5230	5240	5240	5230	1300
312	20250331	150900	357257535	5250	5250	5250	5250	0
313	20250331	150800	357257535	5250	5250	5250	5250	154
314	20250331	150700	356449035	5240	5220	5240	5220	1335
315	20250331	150600	349479655	5220	5220	5220	5220	500
316	20250331	150500	346869655	5220	5220	5220	5220	500
317	20250331	150400	344259655	5220	5230	5230	5220	1411
318	20250331	150300	336894185	5230	5230	5230	5230	390
319	20250331	150200	334854485	5220	5220	5220	5220	0
320	20250331	150100	334854485	5220	5250	5250	5220	1301
321	20250331	150000	328060015	5230	5230	5230	5230	0
322	20250331	145900	328060015	5230	5230	5230	5230	0
323	20250331	145800	328060015	5230	5260	5260	5230	1301
324	20250331	145700	321247845	5250	5250	5250	5250	0
325	20250331	145600	321247845	5250	5250	5250	5250	0
326	20250331	145500	321247845	5250	5265	5265	5250	1301
327	20250331	145400	314416560	5270	5270	5270	5270	11
328	20250331	145300	314358590	5270	5260	5270	5260	259
329	20250331	145200	312996240	5250	5250	5250	5250	1361
330	20250331	145100	305850990	5250	5250	5250	5250	50
331	20250331	145000	305588490	5250	5260	5260	5250	610
332	20250331	144900	302385970	5260	5260	5260	5260	0
333	20250331	144800	302385970	5260	5270	5270	5260	91
334	20250331	144700	301907280	5250	5250	5250	5250	0
335	20250331	144600	301907280	5250	5250	5250	5250	0
336	20250331	144500	301907280	5250	5260	5260	5250	594
337	20250331	144400	298784350	5270	5270	5270	5270	546
338	20250331	144300	295906930	5270	5280	5280	5260	1920
339	20250331	144200	285783740	5270	5280	5280	5270	743
340	20250331	144100	281863500	5280	5280	5280	5280	0
341	20250331	144000	281863500	5280	5280	5280	5280	0
342	20250331	143900	281863500	5280	5280	5280	5280	591
343	20250331	143800	278743020	5290	5290	5290	5290	3
344	20250331	143700	278727150	5290	5290	5290	5290	34
345	20250331	143600	278547290	5280	5280	5280	5280	591
346	20250331	143500	275426810	5290	5290	5290	5290	0
347	20250331	143400	275426810	5290	5290	5290	5290	0
348	20250331	143300	275426810	5290	5280	5290	5280	642
349	20250331	143200	272036540	5290	5290	5290	5290	0
350	20250331	143100	272036540	5290	5280	5290	5280	20
351	20250331	143000	271930840	5280	5300	5300	5280	592
352	20250331	142900	268800420	5300	5300	5300	5300	24
353	20250331	142800	268673220	5300	5300	5300	5300	3
354	20250331	142700	268657320	5290	5290	5290	5290	0
355	20250331	142600	268657320	5290	5290	5290	5290	0
356	20250331	142500	268657320	5290	5290	5290	5290	0
357	20250331	142400	268657320	5290	5290	5290	5290	0
358	20250331	142300	268657320	5290	5290	5290	5290	0
359	20250331	142200	268657320	5290	5290	5290	5290	2
360	20250331	142100	268646740	5290	5290	5290	5290	0
361	20250331	142000	268646740	5290	5290	5290	5290	0
362	20250331	141900	268646740	5290	5290	5290	5290	0
363	20250331	141800	268646740	5290	5290	5290	5290	0
364	20250331	141700	268646740	5290	5290	5290	5290	0
365	20250331	141600	268646740	5290	5290	5290	5290	0
366	20250331	141500	268646740	5290	5290	5290	5290	0
367	20250331	141400	268646740	5290	5290	5290	5290	30
368	20250331	141300	268488040	5290	5290	5290	5290	0
369	20250331	141200	268488040	5290	5290	5290	5290	0
370	20250331	141100	268488040	5290	5290	5290	5290	0
371	20250331	141000	268488040	5290	5290	5290	5290	706
372	20250331	140900	264753300	5290	5290	5290	5290	0
373	20250331	140800	264753300	5290	5290	5290	5290	0
374	20250331	140700	264753300	5290	5290	5290	5290	0
375	20250331	140600	264753300	5290	5290	5290	5290	0
376	20250331	140500	264753300	5290	5290	5290	5290	0
377	20250331	140400	264753300	5290	5290	5290	5290	36
378	20250331	140300	264562860	5290	5280	5290	5280	416
379	20250331	140200	262365720	5290	5290	5290	5290	2
380	20250331	140100	262355140	5300	5300	5300	5300	0
381	20250331	140000	262355140	5300	5290	5300	5280	780
382	20250331	135900	258231450	5300	5300	5300	5300	0
383	20250331	135800	258231450	5300	5300	5300	5300	0
384	20250331	135700	258231450	5300	5300	5300	5300	1
385	20250331	135600	258226150	5290	5290	5290	5290	0
386	20250331	135500	258226150	5290	5290	5290	5290	0
387	20250331	135400	258226150	5290	5290	5290	5290	550
388	20250331	135300	255316650	5290	5290	5290	5290	0
389	20250331	135200	255316650	5290	5290	5290	5290	0
390	20250331	135100	255316650	5290	5290	5290	5290	0
391	20250331	135000	255316650	5290	5290	5290	5290	0
392	20250331	134900	255316650	5290	5290	5290	5290	0
393	20250331	134800	255316650	5290	5290	5290	5290	0
394	20250331	134700	255316650	5290	5290	5290	5290	0
395	20250331	134600	255316650	5290	5290	5290	5290	0
396	20250331	134500	255316650	5290	5290	5290	5290	0
397	20250331	134400	255316650	5290	5290	5290	5290	0
398	20250331	134300	255316650	5290	5290	5290	5290	0
399	20250331	134200	255316650	5290	5290	5290	5290	0
400	20250331	134100	255316650	5290	5290	5290	5290	72
401	20250331	134000	254935770	5290	5290	5290	5290	0
402	20250331	133900	254935770	5290	5290	5290	5290	20
403	20250331	133800	254829970	5290	5290	5290	5290	6
404	20250331	133700	254798230	5290	5290	5290	5290	0
405	20250331	133600	254798230	5290	5290	5290	5290	0
406	20250331	133500	254798230	5290	5300	5300	5290	756
407	20250331	133400	250798900	5300	5300	5300	5300	377
408	20250331	133300	248800800	5300	5300	5300	5300	2
409	20250331	133200	248790200	5300	5300	5300	5300	13
410	20250331	133100	248721300	5300	5300	5300	5300	20
411	20250331	133000	248615300	5300	5300	5300	5300	248
412	20250331	132900	247300900	5300	5300	5300	5300	0
413	20250331	132800	247300900	5300	5300	5300	5300	2
414	20250331	132700	247290300	5300	5300	5300	5300	2
415	20250331	132600	247279700	5300	5300	5300	5300	0
416	20250331	132500	247279700	5300	5300	5300	5300	13
417	20250331	132400	247210800	5300	5300	5300	5300	1
418	20250331	132300	247205500	5300	5300	5300	5300	0
419	20250331	132200	247205500	5300	5300	5300	5300	1
420	20250331	132100	247200200	5300	5300	5300	5300	1
421	20250331	132000	247194900	5300	5300	5300	5300	0
422	20250331	131900	247194900	5300	5300	5300	5300	0
423	20250331	131800	247194900	5300	5300	5300	5300	0
424	20250331	131700	247194900	5300	5300	5300	5300	0
425	20250331	131600	247194900	5300	5300	5300	5300	0
426	20250331	131500	247194900	5300	5300	5300	5300	2
427	20250331	131400	247184300	5290	5290	5290	5290	0
428	20250331	131300	247184300	5290	5290	5290	5290	0
429	20250331	131200	247184300	5290	5290	5290	5290	300
430	20250331	131100	245597300	5290	5290	5290	5290	100
431	20250331	131000	245068300	5300	5300	5300	5300	0
432	20250331	130900	245068300	5300	5300	5300	5300	0
433	20250331	130800	245068300	5300	5300	5300	5300	424
434	20250331	130700	242821100	5300	5300	5300	5300	0
435	20250331	130600	242821100	5300	5300	5300	5300	0
436	20250331	130500	242821100	5300	5300	5300	5300	376
437	20250331	130400	240828300	5300	5300	5300	5300	0
438	20250331	130300	240828300	5300	5300	5300	5300	100
439	20250331	130200	240298300	5300	5300	5300	5300	376
440	20250331	130100	238305500	5310	5310	5310	5310	0
441	20250331	130000	238305500	5310	5310	5310	5310	21
442	20250331	125900	238193990	5300	5300	5300	5300	376
443	20250331	125800	236201190	5300	5310	5310	5300	103
444	20250331	125700	235654590	5300	5300	5300	5300	0
445	20250331	125600	235654590	5300	5300	5300	5300	435
446	20250331	125500	233349090	5310	5310	5310	5310	21
447	20250331	125400	233237580	5300	5300	5300	5300	234
448	20250331	125300	231997380	5300	5300	5300	5300	221
449	20250331	125200	230826080	5320	5320	5320	5320	0
450	20250331	125100	230826080	5320	5320	5320	5320	20
451	20250331	125000	230719680	5300	5300	5300	5300	625
452	20250331	124900	227407180	5300	5300	5300	5300	0
453	20250331	124800	227407180	5300	5300	5300	5300	5
454	20250331	124700	227380680	5300	5300	5300	5300	122
455	20250331	124600	226734080	5300	5300	5300	5300	7227
456	20250331	124500	188430980	5300	5300	5300	5300	1
457	20250331	124400	188425680	5300	5280	5300	5280	2
458	20250331	124300	188415100	5280	5290	5300	5280	329
459	20250331	124200	186674880	5290	5290	5290	5290	200
460	20250331	124100	185616880	5300	5300	5300	5300	0
461	20250331	124000	185616880	5300	5300	5300	5300	2
462	20250331	123900	185606280	5300	5300	5300	5300	10
463	20250331	123800	185553280	5300	5300	5300	5300	0
464	20250331	123700	185553280	5300	5300	5300	5300	1
465	20250331	123600	185547980	5300	5300	5300	5300	3
466	20250331	123500	185532080	5300	5300	5300	5300	3
467	20250331	123400	185516180	5290	5290	5290	5290	117
468	20250331	123300	184897250	5290	5290	5290	5290	0
469	20250331	123200	184897250	5290	5290	5290	5290	204
470	20250331	123100	183818090	5290	5290	5290	5290	3
471	20250331	123000	183802220	5290	5290	5290	5290	1
472	20250331	122900	183796930	5290	5290	5290	5290	62
473	20250331	122800	183468950	5300	5300	5300	5300	0
474	20250331	122700	183468950	5300	5300	5300	5300	13
475	20250331	122600	183400050	5300	5300	5300	5300	3
476	20250331	122500	183384150	5300	5300	5300	5300	19
477	20250331	122400	183283450	5300	5300	5300	5300	0
478	20250331	122300	183283450	5300	5300	5300	5300	2
479	20250331	122200	183272850	5300	5300	5300	5300	0
480	20250331	122100	183272850	5300	5300	5300	5300	1
481	20250331	122000	183267550	5300	5290	5300	5290	154
482	20250331	121900	182451890	5290	5290	5290	5290	140
483	20250331	121800	181711290	5290	5290	5290	5290	20
484	20250331	121700	181605490	5290	5290	5290	5290	0
485	20250331	121600	181605490	5290	5290	5290	5290	11
486	20250331	121500	181547300	5290	5290	5290	5290	3
487	20250331	121400	181531430	5290	5290	5290	5290	2
488	20250331	121300	181520850	5290	5290	5290	5290	3
489	20250331	121200	181504980	5290	5290	5290	5290	0
490	20250331	121100	181504980	5290	5290	5290	5290	2
491	20250331	121000	181494400	5290	5290	5290	5290	1
492	20250331	120900	181489110	5290	5290	5290	5290	262
493	20250331	120800	180103130	5290	5290	5290	5290	1
494	20250331	120700	180097840	5290	5290	5290	5290	6
495	20250331	120600	180066100	5290	5290	5290	5290	0
496	20250331	120500	180066100	5290	5290	5290	5290	858
497	20250331	120400	175527280	5300	5300	5300	5300	1
498	20250331	120300	175521980	5300	5300	5300	5300	0
499	20250331	120200	175521980	5300	5300	5300	5300	0
500	20250331	120100	175521980	5300	5300	5300	5300	1050
501	20250331	120000	169956980	5300	5300	5300	5300	0
502	20250331	115900	169956980	5300	5300	5300	5300	1
503	20250331	115800	169951680	5290	5290	5290	5290	1
504	20250331	115700	169946390	5300	5300	5300	5300	0
505	20250331	115600	169946390	5300	5300	5300	5300	308
506	20250331	115500	168313990	5310	5310	5310	5310	390
507	20250331	115400	166243090	5320	5310	5320	5310	48
508	20250331	115300	165987870	5300	5300	5300	5300	755
509	20250331	115200	161986370	5300	5300	5300	5300	530
510	20250331	115100	159177370	5300	5300	5300	5300	15
511	20250331	115000	159097870	5290	5290	5290	5290	1
512	20250331	114900	159092580	5300	5300	5300	5300	1
513	20250331	114800	159087280	5300	5300	5300	5300	1
514	20250331	114700	159081980	5300	5310	5310	5300	220
515	20250331	114600	157915960	5300	5300	5300	5300	0
516	20250331	114500	157915960	5300	5300	5300	5300	71
517	20250331	114400	157539660	5310	5300	5310	5300	427
518	20250331	114300	155276060	5290	5290	5290	5290	12
519	20250331	114200	155212580	5300	5300	5300	5300	0
520	20250331	114100	155212580	5300	5310	5310	5300	377
521	20250331	114000	153213970	5320	5320	5320	5320	1
522	20250331	113900	153208650	5310	5290	5310	5290	963
523	20250331	113800	148105540	5290	5300	5300	5290	2404
524	20250331	113700	135369340	5300	5300	5320	5300	766
525	20250331	113600	131309340	5310	5320	5320	5310	1676
526	20250331	113500	122404280	5330	5320	5330	5320	618
527	20250331	113400	119116280	5330	5330	5330	5330	0
528	20250331	113300	119116280	5330	5330	5330	5330	0
529	20250331	113200	119116280	5330	5330	5340	5330	1718
530	20250331	113100	109956660	5340	5340	5340	5340	0
531	20250331	113000	109956660	5340	5340	5340	5340	1
532	20250331	112900	109951320	5330	5330	5330	5330	377
533	20250331	112800	107941910	5350	5350	5350	5350	0
534	20250331	112700	107941910	5350	5350	5350	5350	0
535	20250331	112600	107941910	5350	5340	5350	5330	1499
536	20250331	112500	99926970	5350	5350	5350	5350	0
537	20250331	112400	99926970	5350	5350	5350	5350	0
538	20250331	112300	99926970	5350	5340	5350	5340	378
539	20250331	112200	97908440	5350	5350	5350	5350	0
540	20250331	112100	97908440	5350	5350	5350	5350	0
541	20250331	112000	97908440	5350	5350	5350	5350	379
542	20250331	111900	95880790	5360	5360	5360	5360	20
543	20250331	111800	95773590	5360	5360	5360	5360	1
544	20250331	111700	95768230	5350	5350	5350	5350	377
545	20250331	111600	93751280	5370	5370	5370	5370	1
546	20250331	111500	93745910	5350	5350	5350	5350	0
547	20250331	111400	93745910	5350	5370	5370	5350	377
548	20250331	111300	91726790	5370	5370	5370	5370	0
549	20250331	111200	91726790	5370	5370	5370	5370	0
550	20250331	111100	91726790	5370	5380	5380	5370	377
551	20250331	111000	89702030	5390	5400	5400	5390	83
552	20250331	110900	89254550	5400	5400	5400	5400	2
553	20250331	110800	89243750	5400	5400	5400	5400	13
554	20250331	110700	89173550	5400	5400	5400	5400	2
555	20250331	110600	89162750	5400	5400	5400	5400	12
556	20250331	110500	89097950	5400	5400	5400	5400	2
557	20250331	110400	89087150	5400	5400	5400	5400	12
558	20250331	110300	89022350	5400	5400	5400	5400	18
559	20250331	110200	88925150	5400	5400	5400	5400	0
560	20250331	110100	88925150	5400	5400	5400	5400	0
561	20250331	110000	88925150	5400	5400	5400	5400	0
562	20250331	105900	88925150	5400	5400	5400	5400	0
563	20250331	105800	88925150	5400	5400	5400	5400	1
564	20250331	105700	88919750	5400	5400	5400	5400	0
565	20250331	105600	88919750	5400	5400	5400	5400	4
566	20250331	105500	88898150	5400	5400	5400	5400	0
567	20250331	105400	88898150	5400	5400	5400	5400	0
568	20250331	105300	88898150	5400	5400	5400	5400	740
569	20250331	105200	84902150	5410	5410	5410	5410	0
570	20250331	105100	84902150	5410	5410	5410	5410	0
571	20250331	105000	84902150	5410	5410	5410	5410	0
572	20250331	104900	84902150	5410	5410	5410	5410	2
573	20250331	104800	84891330	5410	5410	5410	5410	0
574	20250331	104700	84891330	5410	5410	5410	5410	5
575	20250331	104600	84864280	5410	5410	5410	5410	0
576	20250331	104500	84864280	5410	5410	5410	5410	1
577	20250331	104400	84858870	5410	5420	5420	5410	203
578	20250331	104300	83758770	5420	5420	5420	5420	0
579	20250331	104200	83758770	5420	5420	5420	5420	0
580	20250331	104100	83758770	5420	5420	5420	5420	0
581	20250331	104000	83758770	5420	5420	5420	5420	100
582	20250331	103900	83216770	5410	5410	5410	5410	30
583	20250331	103800	83054470	5410	5410	5410	5410	709
584	20250331	103700	79218780	5420	5420	5420	5420	13
585	20250331	103600	79148320	5420	5420	5420	5420	96
586	20250331	103500	78628000	5420	5420	5420	5420	0
587	20250331	103400	78628000	5420	5420	5420	5420	1
588	20250331	103300	78622580	5420	5420	5420	5420	25
589	20250331	103200	78487080	5420	5420	5420	5420	3
590	20250331	103100	78470820	5420	5420	5420	5420	15
591	20250331	103000	78389520	5420	5420	5420	5420	0
592	20250331	102900	78389520	5420	5420	5420	5420	15
593	20250331	102800	78308220	5420	5420	5420	5420	0
594	20250331	102700	78308220	5420	5420	5420	5420	1
595	20250331	102600	78302800	5420	5420	5420	5420	0
596	20250331	102500	78302800	5420	5420	5420	5420	13
597	20250331	102400	78232340	5420	5420	5420	5420	2
598	20250331	102300	78221500	5420	5420	5420	5420	0
599	20250331	102200	78221500	5420	5420	5420	5420	83
600	20250331	102100	77771640	5420	5410	5420	5410	182
601	20250331	102000	76787000	5420	5420	5420	5420	13
602	20250331	101900	76716540	5420	5410	5420	5410	205
603	20250331	101800	75607470	5410	5410	5410	5410	2
604	20250331	101700	75596650	5410	5410	5410	5410	1
605	20250331	101600	75591240	5400	5400	5400	5400	5
606	20250331	101500	75564240	5400	5400	5400	5400	0
607	20250331	101400	75564240	5400	5400	5400	5400	1
608	20250331	101300	75558840	5410	5410	5410	5410	0
609	20250331	101200	75558840	5410	5410	5410	5410	101
610	20250331	101100	75012430	5410	5410	5410	5410	0
611	20250331	101000	75012430	5410	5410	5410	5410	1
612	20250331	100900	75007020	5400	5400	5400	5400	86
613	20250331	100800	74542620	5410	5410	5410	5410	0
614	20250331	100700	74542620	5410	5400	5410	5400	18
615	20250331	100600	74445410	5400	5390	5400	5390	405
616	20250331	100500	72262250	5390	5390	5390	5390	0
617	20250331	100400	72262250	5390	5390	5390	5390	0
618	20250331	100300	72262250	5390	5390	5390	5390	2
619	20250331	100200	72251470	5380	5380	5380	5380	51
620	20250331	100100	71977090	5380	5380	5380	5380	0
621	20250331	100000	71977090	5380	5380	5380	5380	0
622	20250331	095900	71977090	5380	5380	5380	5380	200
623	20250331	095800	70901090	5380	5390	5390	5380	534
624	20250331	095700	68028040	5390	5390	5390	5390	0
625	20250331	095600	68028040	5390	5390	5390	5390	0
626	20250331	095500	68028040	5390	5390	5390	5390	12
627	20250331	095400	67963360	5370	5370	5370	5370	0
628	20250331	095300	67963360	5370	5370	5390	5360	801
629	20250331	095200	63662960	5390	5370	5390	5370	595
630	20250331	095100	60466630	5370	5370	5370	5370	0
631	20250331	095000	60466630	5370	5360	5370	5360	113
632	20250331	094900	59860820	5370	5370	5370	5370	1
633	20250331	094800	59855450	5370	5370	5370	5370	2
634	20250331	094700	59844710	5370	5370	5370	5370	0
635	20250331	094600	59844710	5370	5370	5370	5370	4
636	20250331	094500	59823230	5370	5370	5370	5370	0
637	20250331	094400	59823230	5370	5370	5370	5370	1
638	20250331	094300	59817860	5370	5370	5370	5370	59
639	20250331	094200	59501030	5370	5370	5370	5370	39
640	20250331	094100	59291600	5370	5370	5370	5370	15
641	20250331	094000	59211050	5360	5360	5360	5360	0
642	20250331	093900	59211050	5360	5370	5370	5360	4
643	20250331	093800	59189580	5370	5370	5370	5370	1
644	20250331	093700	59184210	5370	5370	5370	5370	0
645	20250331	093600	59184210	5370	5370	5370	5370	11
646	20250331	093500	59125140	5370	5370	5370	5370	0
647	20250331	093400	59125140	5370	5370	5370	5370	0
648	20250331	093300	59125140	5370	5370	5370	5370	0
649	20250331	093200	59125140	5370	5370	5370	5370	5
650	20250331	093100	59098290	5370	5370	5370	5370	50
651	20250331	093000	58829790	5350	5370	5370	5350	64
652	20250331	092900	58487320	5390	5390	5390	5390	0
653	20250331	092800	58487320	5390	5390	5390	5390	0
654	20250331	092700	58487320	5390	5390	5390	5390	3
655	20250331	092600	58471150	5370	5370	5380	5370	71
656	20250331	092500	58089870	5360	5360	5360	5360	429
657	20250331	092400	55790430	5360	5360	5360	5360	0
658	20250331	092300	55790430	5360	5350	5360	5350	194
659	20250331	092200	54751150	5350	5350	5350	5350	50
660	20250331	092100	54483650	5350	5350	5350	5340	84
661	20250331	092000	54034990	5350	5350	5350	5350	12
662	20250331	091900	53970790	5350	5350	5350	5350	64
663	20250331	091800	53628390	5350	5350	5350	5350	211
664	20250331	091700	52499540	5340	5340	5340	5340	181
665	20250331	091600	51533000	5340	5340	5350	5340	101
666	20250331	091500	50993640	5330	5320	5330	5320	382
667	20250331	091400	48961270	5330	5340	5350	5330	503
668	20250331	091300	46280240	5320	5320	5320	5320	0
669	20250331	091200	46280240	5320	5340	5340	5320	359
670	20250331	091100	44367260	5330	5330	5330	5330	451
671	20250331	091000	41963430	5340	5340	5340	5340	306
672	20250331	090900	40329390	5340	5340	5340	5340	2
673	20250331	090800	40318710	5340	5340	5340	5340	0
674	20250331	090700	40318710	5340	5340	5340	5340	334
675	20250331	090600	38535150	5340	5330	5340	5330	695
676	20250331	090500	34825800	5340	5360	5360	5340	1881
677	20250331	090400	24754540	5370	5400	5400	5370	10
678	20250331	090300	24700750	5360	5390	5410	5360	1460
679	20250331	090200	16843110	5420	5430	5450	5400	2221
680	20250331	090100	4807790	5470	5470	5470	5470	0
681	20250331	090000	4807790	5470	5480	5480	5440	882