KissMeData/086980/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	200200	538415110	2935	2935	2935	2935	10486
3	20250331	200100	538415110	2935	2935	2935	2935	0
4	20250331	200000	538415110	2935	2935	2935	2935	0
5	20250331	195900	538415110	2935	2935	2935	2935	0
6	20250331	195800	538415110	2935	2935	2935	2935	0
7	20250331	195700	538415110	2935	2935	2935	2935	0
8	20250331	195600	538415110	2935	2935	2935	2935	0
9	20250331	195500	538415110	2935	2935	2935	2935	0
10	20250331	195400	538415110	2935	2935	2935	2935	0
11	20250331	195300	538415110	2935	2935	2935	2935	0
12	20250331	195200	538415110	2935	2935	2935	2935	0
13	20250331	195100	538415110	2935	2935	2935	2935	0
14	20250331	195000	538415110	2935	2935	2935	2935	0
15	20250331	194900	538415110	2935	2935	2935	2935	0
16	20250331	194800	538415110	2935	2935	2935	2935	0
17	20250331	194700	538415110	2935	2935	2935	2935	0
18	20250331	194600	538415110	2935	2935	2935	2935	0
19	20250331	194500	538415110	2935	2935	2935	2935	0
20	20250331	194400	538415110	2935	2935	2935	2935	0
21	20250331	194300	538415110	2935	2935	2935	2935	0
22	20250331	194200	538415110	2935	2935	2935	2935	0
23	20250331	194100	538415110	2935	2935	2935	2935	0
24	20250331	194000	538415110	2935	2935	2935	2935	0
25	20250331	193900	538415110	2935	2935	2935	2935	0
26	20250331	193800	538415110	2935	2935	2935	2935	0
27	20250331	193700	538415110	2935	2935	2935	2935	0
28	20250331	193600	538415110	2935	2935	2935	2935	0
29	20250331	193500	538415110	2935	2935	2935	2935	0
30	20250331	193400	538415110	2935	2935	2935	2935	0
31	20250331	193300	538415110	2935	2935	2935	2935	0
32	20250331	193200	538415110	2935	2935	2935	2935	10486
33	20250331	193100	538415110	2935	2935	2935	2935	0
34	20250331	193000	538415110	2935	2935	2935	2935	0
35	20250331	192900	538415110	2935	2935	2935	2935	0
36	20250331	192800	538415110	2935	2935	2935	2935	0
37	20250331	192700	538415110	2935	2935	2935	2935	0
38	20250331	192600	538415110	2935	2935	2935	2935	0
39	20250331	192500	538415110	2935	2935	2935	2935	0
40	20250331	192400	538415110	2935	2935	2935	2935	0
41	20250331	192300	538415110	2935	2935	2935	2935	0
42	20250331	192200	538415110	2935	2935	2935	2935	0
43	20250331	192100	538415110	2935	2935	2935	2935	0
44	20250331	192000	538415110	2935	2935	2935	2935	0
45	20250331	191900	538415110	2935	2935	2935	2935	0
46	20250331	191800	538415110	2935	2935	2935	2935	0
47	20250331	191700	538415110	2935	2935	2935	2935	0
48	20250331	191600	538415110	2935	2935	2935	2935	0
49	20250331	191500	538415110	2935	2935	2935	2935	0
50	20250331	191400	538415110	2935	2935	2935	2935	0
51	20250331	191300	538415110	2935	2935	2935	2935	0
52	20250331	191200	538415110	2935	2935	2935	2935	0
53	20250331	191100	538415110	2935	2935	2935	2935	0
54	20250331	191000	538415110	2935	2935	2935	2935	0
55	20250331	190900	538415110	2935	2935	2935	2935	0
56	20250331	190800	538415110	2935	2935	2935	2935	0
57	20250331	190700	538415110	2935	2935	2935	2935	0
58	20250331	190600	538415110	2935	2935	2935	2935	0
59	20250331	190500	538415110	2935	2935	2935	2935	0
60	20250331	190400	538415110	2935	2935	2935	2935	0
61	20250331	190300	538415110	2935	2935	2935	2935	0
62	20250331	190200	538415110	2935	2935	2935	2935	10486
63	20250331	190100	538415110	2935	2935	2935	2935	0
64	20250331	190000	538415110	2935	2935	2935	2935	0
65	20250331	185900	538415110	2935	2935	2935	2935	0
66	20250331	185800	538415110	2935	2935	2935	2935	0
67	20250331	185700	538415110	2935	2935	2935	2935	0
68	20250331	185600	538415110	2935	2935	2935	2935	0
69	20250331	185500	538415110	2935	2935	2935	2935	0
70	20250331	185400	538415110	2935	2935	2935	2935	0
71	20250331	185300	538415110	2935	2935	2935	2935	0
72	20250331	185200	538415110	2935	2935	2935	2935	0
73	20250331	185100	538415110	2935	2935	2935	2935	0
74	20250331	185000	538415110	2935	2935	2935	2935	0
75	20250331	184900	538415110	2935	2935	2935	2935	0
76	20250331	184800	538415110	2935	2935	2935	2935	0
77	20250331	184700	538415110	2935	2935	2935	2935	0
78	20250331	184600	538415110	2935	2935	2935	2935	0
79	20250331	184500	538415110	2935	2935	2935	2935	0
80	20250331	184400	538415110	2935	2935	2935	2935	0
81	20250331	184300	538415110	2935	2935	2935	2935	0
82	20250331	184200	538415110	2935	2935	2935	2935	0
83	20250331	184100	538415110	2935	2935	2935	2935	0
84	20250331	184000	538415110	2935	2935	2935	2935	0
85	20250331	183900	538415110	2935	2935	2935	2935	0
86	20250331	183800	538415110	2935	2935	2935	2935	0
87	20250331	183700	538415110	2935	2935	2935	2935	0
88	20250331	183600	538415110	2935	2935	2935	2935	0
89	20250331	183500	538415110	2935	2935	2935	2935	0
90	20250331	183400	538415110	2935	2935	2935	2935	0
91	20250331	183300	538415110	2935	2935	2935	2935	0
92	20250331	183200	538415110	2935	2935	2935	2935	10486
93	20250331	183100	538415110	2935	2935	2935	2935	0
94	20250331	183000	538415110	2935	2935	2935	2935	0
95	20250331	182900	538415110	2935	2935	2935	2935	0
96	20250331	182800	538415110	2935	2935	2935	2935	0
97	20250331	182700	538415110	2935	2935	2935	2935	0
98	20250331	182600	538415110	2935	2935	2935	2935	0
99	20250331	182500	538415110	2935	2935	2935	2935	0
100	20250331	182400	538415110	2935	2935	2935	2935	0
101	20250331	182300	538415110	2935	2935	2935	2935	0
102	20250331	182200	538415110	2935	2935	2935	2935	0
103	20250331	182100	538415110	2935	2935	2935	2935	0
104	20250331	182000	538415110	2935	2935	2935	2935	0
105	20250331	181900	538415110	2935	2935	2935	2935	0
106	20250331	181800	538415110	2935	2935	2935	2935	0
107	20250331	181700	538415110	2935	2935	2935	2935	0
108	20250331	181600	538415110	2935	2935	2935	2935	0
109	20250331	181500	538415110	2935	2935	2935	2935	0
110	20250331	181400	538415110	2935	2935	2935	2935	0
111	20250331	181300	538415110	2935	2935	2935	2935	0
112	20250331	181200	538415110	2935	2935	2935	2935	0
113	20250331	181100	538415110	2935	2935	2935	2935	0
114	20250331	181000	538415110	2935	2935	2935	2935	0
115	20250331	180900	538415110	2935	2935	2935	2935	0
116	20250331	180800	538415110	2935	2935	2935	2935	0
117	20250331	180700	538415110	2935	2935	2935	2935	0
118	20250331	180600	538415110	2935	2935	2935	2935	0
119	20250331	180500	538415110	2935	2935	2935	2935	0
120	20250331	180400	538415110	2935	2935	2935	2935	0
121	20250331	180300	538415110	2935	2935	2935	2935	0
122	20250331	180200	538415110	2935	2935	2935	2935	10486
123	20250331	180100	538415110	2935	2935	2935	2935	0
124	20250331	180000	538415110	2935	2935	2935	2935	0
125	20250331	175900	538415110	2935	2935	2935	2935	0
126	20250331	175800	538415110	2935	2935	2935	2935	0
127	20250331	175700	538415110	2935	2935	2935	2935	0
128	20250331	175600	538415110	2935	2935	2935	2935	0
129	20250331	175500	538415110	2935	2935	2935	2935	0
130	20250331	175400	538415110	2935	2935	2935	2935	0
131	20250331	175300	538415110	2935	2935	2935	2935	0
132	20250331	175200	538415110	2935	2935	2935	2935	0
133	20250331	175100	538415110	2935	2935	2935	2935	0
134	20250331	175000	538415110	2935	2935	2935	2935	0
135	20250331	174900	538415110	2935	2935	2935	2935	0
136	20250331	174800	538415110	2935	2935	2935	2935	0
137	20250331	174700	538415110	2935	2935	2935	2935	0
138	20250331	174600	538415110	2935	2935	2935	2935	0
139	20250331	174500	538415110	2935	2935	2935	2935	0
140	20250331	174400	538415110	2935	2935	2935	2935	0
141	20250331	174300	538415110	2935	2935	2935	2935	0
142	20250331	174200	538415110	2935	2935	2935	2935	0
143	20250331	174100	538415110	2935	2935	2935	2935	0
144	20250331	174000	538415110	2935	2935	2935	2935	0
145	20250331	173900	538415110	2935	2935	2935	2935	0
146	20250331	173800	538415110	2935	2935	2935	2935	0
147	20250331	173700	538415110	2935	2935	2935	2935	0
148	20250331	173600	538415110	2935	2935	2935	2935	0
149	20250331	173500	538415110	2935	2935	2935	2935	0
150	20250331	173400	538415110	2935	2935	2935	2935	0
151	20250331	173300	538415110	2935	2935	2935	2935	0
152	20250331	173200	538415110	2935	2935	2935	2935	10486
153	20250331	173100	538415110	2935	2935	2935	2935	0
154	20250331	173000	538415110	2935	2935	2935	2935	0
155	20250331	172900	538415110	2935	2935	2935	2935	0
156	20250331	172800	538415110	2935	2935	2935	2935	0
157	20250331	172700	538415110	2935	2935	2935	2935	0
158	20250331	172600	538415110	2935	2935	2935	2935	0
159	20250331	172500	538415110	2935	2935	2935	2935	0
160	20250331	172400	538415110	2935	2935	2935	2935	0
161	20250331	172300	538415110	2935	2935	2935	2935	0
162	20250331	172200	538415110	2935	2935	2935	2935	0
163	20250331	172100	538415110	2935	2935	2935	2935	0
164	20250331	172000	538415110	2935	2935	2935	2935	0
165	20250331	171900	538415110	2935	2935	2935	2935	0
166	20250331	171800	538415110	2935	2935	2935	2935	0
167	20250331	171700	538415110	2935	2935	2935	2935	0
168	20250331	171600	538415110	2935	2935	2935	2935	0
169	20250331	171500	538415110	2935	2935	2935	2935	0
170	20250331	171400	538415110	2935	2935	2935	2935	0
171	20250331	171300	538415110	2935	2935	2935	2935	0
172	20250331	171200	538415110	2935	2935	2935	2935	0
173	20250331	171100	538415110	2935	2935	2935	2935	0
174	20250331	171000	538415110	2935	2935	2935	2935	0
175	20250331	170900	538415110	2935	2935	2935	2935	0
176	20250331	170800	538415110	2935	2935	2935	2935	0
177	20250331	170700	538415110	2935	2935	2935	2935	0
178	20250331	170600	538415110	2935	2935	2935	2935	0
179	20250331	170500	538415110	2935	2935	2935	2935	0
180	20250331	170400	538415110	2935	2935	2935	2935	0
181	20250331	170300	538415110	2935	2935	2935	2935	0
182	20250331	170200	538415110	2935	2935	2935	2935	10486
183	20250331	170100	538415110	2935	2935	2935	2935	0
184	20250331	170000	538415110	2935	2935	2935	2935	0
185	20250331	165900	538415110	2935	2935	2935	2935	0
186	20250331	165800	538415110	2935	2935	2935	2935	0
187	20250331	165700	538415110	2935	2935	2935	2935	0
188	20250331	165600	538415110	2935	2935	2935	2935	0
189	20250331	165500	538415110	2935	2935	2935	2935	0
190	20250331	165400	538415110	2935	2935	2935	2935	0
191	20250331	165300	538415110	2935	2935	2935	2935	0
192	20250331	165200	538415110	2935	2935	2935	2935	0
193	20250331	165100	538415110	2935	2935	2935	2935	0
194	20250331	165000	538415110	2935	2935	2935	2935	0
195	20250331	164900	538415110	2935	2935	2935	2935	0
196	20250331	164800	538415110	2935	2935	2935	2935	0
197	20250331	164700	538415110	2935	2935	2935	2935	0
198	20250331	164600	538415110	2935	2935	2935	2935	0
199	20250331	164500	538415110	2935	2935	2935	2935	0
200	20250331	164400	538415110	2935	2935	2935	2935	0
201	20250331	164300	538415110	2935	2935	2935	2935	0
202	20250331	164200	538415110	2935	2935	2935	2935	0
203	20250331	164100	538415110	2935	2935	2935	2935	0
204	20250331	164000	538415110	2935	2935	2935	2935	0
205	20250331	163900	538415110	2935	2935	2935	2935	0
206	20250331	163800	538415110	2935	2935	2935	2935	0
207	20250331	163700	538415110	2935	2935	2935	2935	0
208	20250331	163600	538415110	2935	2935	2935	2935	0
209	20250331	163500	538415110	2935	2935	2935	2935	0
210	20250331	163400	538415110	2935	2935	2935	2935	0
211	20250331	163300	538415110	2935	2935	2935	2935	0
212	20250331	163200	538415110	2935	2935	2935	2935	10486
213	20250331	163100	538415110	2935	2935	2935	2935	0
214	20250331	163000	538415110	2935	2935	2935	2935	0
215	20250331	162900	538415110	2935	2935	2935	2935	0
216	20250331	162800	538415110	2935	2935	2935	2935	0
217	20250331	162700	538415110	2935	2935	2935	2935	0
218	20250331	162600	538415110	2935	2935	2935	2935	0
219	20250331	162500	538415110	2935	2935	2935	2935	0
220	20250331	162400	538415110	2935	2935	2935	2935	0
221	20250331	162300	538415110	2935	2935	2935	2935	0
222	20250331	162200	538415110	2935	2935	2935	2935	0
223	20250331	162100	538415110	2935	2935	2935	2935	0
224	20250331	162000	538415110	2935	2935	2935	2935	0
225	20250331	161900	538415110	2935	2935	2935	2935	0
226	20250331	161800	538415110	2935	2935	2935	2935	0
227	20250331	161700	538415110	2935	2935	2935	2935	0
228	20250331	161600	538415110	2935	2935	2935	2935	0
229	20250331	161500	538415110	2935	2935	2935	2935	0
230	20250331	161400	538415110	2935	2935	2935	2935	0
231	20250331	161300	538415110	2935	2935	2935	2935	0
232	20250331	161200	538415110	2935	2935	2935	2935	0
233	20250331	161100	538415110	2935	2935	2935	2935	0
234	20250331	161000	538415110	2935	2935	2935	2935	0
235	20250331	160900	538415110	2935	2935	2935	2935	0
236	20250331	160800	538415110	2935	2935	2935	2935	0
237	20250331	160700	538415110	2935	2935	2935	2935	0
238	20250331	160600	538415110	2935	2935	2935	2935	0
239	20250331	160500	538415110	2935	2935	2935	2935	0
240	20250331	160400	538415110	2935	2935	2935	2935	0
241	20250331	160300	538415110	2935	2935	2935	2935	0
242	20250331	160200	538415110	2935	2935	2935	2935	10486
243	20250331	160100	538415110	2935	2935	2935	2935	0
244	20250331	160000	538415110	2935	2935	2935	2935	0
245	20250331	155900	538415110	2935	2935	2935	2935	0
246	20250331	155800	538415110	2935	2935	2935	2935	0
247	20250331	155700	538415110	2935	2935	2935	2935	0
248	20250331	155600	538415110	2935	2935	2935	2935	0
249	20250331	155500	538415110	2935	2935	2935	2935	0
250	20250331	155400	538415110	2935	2935	2935	2935	0
251	20250331	155300	538415110	2935	2935	2935	2935	0
252	20250331	155200	538415110	2935	2935	2935	2935	0
253	20250331	155100	538415110	2935	2935	2935	2935	0
254	20250331	155000	538415110	2935	2935	2935	2935	0
255	20250331	154900	538415110	2935	2935	2935	2935	0
256	20250331	154800	538415110	2935	2935	2935	2935	0
257	20250331	154700	538415110	2935	2935	2935	2935	0
258	20250331	154600	538415110	2935	2935	2935	2935	0
259	20250331	154500	538415110	2935	2935	2935	2935	0
260	20250331	154400	538415110	2935	2935	2935	2935	0
261	20250331	154300	538415110	2935	2935	2935	2935	0
262	20250331	154200	538415110	2935	2935	2935	2935	0
263	20250331	154100	538415110	2935	2935	2935	2935	0
264	20250331	154000	538415110	2935	2935	2935	2935	0
265	20250331	153900	538415110	2935	2935	2935	2935	0
266	20250331	153800	538415110	2935	2935	2935	2935	0
267	20250331	153700	538415110	2935	2935	2935	2935	0
268	20250331	153600	538415110	2935	2935	2935	2935	0
269	20250331	153500	538415110	2935	2935	2935	2935	0
270	20250331	153400	538415110	2935	2935	2935	2935	0
271	20250331	153300	538415110	2935	2935	2935	2935	0
272	20250331	153200	538415110	2935	2935	2935	2935	10486
273	20250331	153100	538415110	2935	2935	2935	2935	0
274	20250331	153000	538415110	2935	2935	2935	2935	10486
275	20250331	152900	507638700	2940	2940	2940	2940	0
276	20250331	152800	507638700	2940	2940	2940	2940	0
277	20250331	152700	507638700	2940	2940	2940	2940	0
278	20250331	152600	507638700	2940	2940	2940	2940	0
279	20250331	152500	507638700	2940	2940	2940	2940	0
280	20250331	152400	507638700	2940	2940	2940	2940	0
281	20250331	152300	507638700	2940	2940	2940	2940	0
282	20250331	152200	507638700	2940	2940	2940	2940	0
283	20250331	152100	507638700	2940	2940	2940	2940	0
284	20250331	152000	507638700	2940	2940	2940	2940	0
285	20250331	151900	507638700	2940	2940	2940	2940	199
286	20250331	151800	507053640	2940	2940	2940	2940	426
287	20250331	151700	505801200	2940	2940	2940	2935	2141
288	20250331	151600	499511660	2945	2945	2945	2945	115
289	20250331	151500	499172985	2945	2940	2945	2935	1318
290	20250331	151400	495300385	2940	2940	2940	2940	0
291	20250331	151300	495300385	2940	2940	2940	2940	0
292	20250331	151200	495300385	2940	2940	2940	2940	0
293	20250331	151100	495300385	2940	2940	2940	2940	3700
294	20250331	151000	484422385	2945	2945	2945	2945	0
295	20250331	150900	484422385	2945	2945	2945	2945	6981
296	20250331	150800	463863340	2950	2950	2950	2950	30
297	20250331	150700	463774840	2950	2950	2950	2950	0
298	20250331	150600	463774840	2950	2950	2950	2945	191
299	20250331	150500	463211785	2945	2945	2945	2945	414
300	20250331	150400	461992555	2945	2945	2945	2945	0
301	20250331	150300	461992555	2945	2950	2950	2945	238
302	20250331	150200	461290955	2945	2945	2945	2945	221
303	20250331	150100	460640110	2945	2945	2945	2945	0
304	20250331	150000	460640110	2945	2945	2945	2945	1500
305	20250331	145900	456222610	2950	2950	2950	2950	0
306	20250331	145800	456222610	2950	2950	2950	2950	0
307	20250331	145700	456222610	2950	2950	2950	2950	0
308	20250331	145600	456222610	2950	2950	2950	2950	214
309	20250331	145500	455591310	2950	2950	2950	2950	337
310	20250331	145400	454597160	2950	2950	2950	2950	3
311	20250331	145300	454588310	2950	2950	2950	2950	0
312	20250331	145200	454588310	2950	2950	2950	2950	3
313	20250331	145100	454579460	2955	2955	2955	2955	0
314	20250331	145000	454579460	2955	2955	2955	2955	42
315	20250331	144900	454455350	2950	2950	2950	2950	0
316	20250331	144800	454455350	2950	2950	2950	2950	0
317	20250331	144700	454455350	2950	2945	2950	2945	26
318	20250331	144600	454378675	2945	2945	2945	2945	71
319	20250331	144500	454169580	2945	2950	2955	2945	901
320	20250331	144400	451511675	2960	2960	2960	2960	1
321	20250331	144300	451508715	2950	2950	2950	2950	500
322	20250331	144200	450033715	2955	2955	2955	2955	2
323	20250331	144100	450027805	2960	2960	2960	2960	102
324	20250331	144000	449725885	2960	2960	2960	2960	109
325	20250331	143900	449403245	2960	2960	2960	2960	0
326	20250331	143800	449403245	2960	2960	2960	2960	0
327	20250331	143700	449403245	2960	2960	2960	2960	9
328	20250331	143600	449376605	2950	2960	2960	2950	14352
329	20250331	143500	406989575	2960	2960	2960	2960	94
330	20250331	143400	406711335	2960	2960	2960	2960	11
331	20250331	143300	406678775	2960	2960	2960	2960	13
332	20250331	143200	406640295	2960	2960	2960	2960	0
333	20250331	143100	406640295	2960	2960	2960	2960	137
334	20250331	143000	406234775	2960	2960	2960	2960	103
335	20250331	142900	405929895	2960	2960	2960	2960	0
336	20250331	142800	405929895	2960	2960	2960	2960	0
337	20250331	142700	405929895	2960	2960	2960	2960	0
338	20250331	142600	405929895	2960	2960	2960	2960	19
339	20250331	142500	405873655	2965	2960	2965	2960	161
340	20250331	142400	405396970	2960	2960	2960	2955	52
341	20250331	142300	405243210	2955	2955	2955	2955	0
342	20250331	142200	405243210	2955	2960	2960	2955	383
343	20250331	142100	404111395	2960	2960	2960	2960	18
344	20250331	142000	404058115	2960	2960	2960	2960	0
345	20250331	141900	404058115	2960	2960	2960	2960	16
346	20250331	141800	404010755	2965	2965	2965	2965	49
347	20250331	141700	403865470	2960	2960	2960	2960	169
348	20250331	141600	403365230	2970	2970	2970	2970	6
349	20250331	141500	403347410	2960	2960	2960	2960	500
350	20250331	141400	401867410	2965	2965	2965	2965	11
351	20250331	141300	401834795	2965	2965	2965	2965	2
352	20250331	141200	401828865	2965	2965	2965	2965	0
353	20250331	141100	401828865	2965	2965	2965	2965	0
354	20250331	141000	401828865	2965	2965	2965	2965	86
355	20250331	140900	401573875	2965	2965	2965	2965	601
356	20250331	140800	399791910	2965	2965	2965	2965	571
357	20250331	140700	398098895	2965	2965	2965	2965	545
358	20250331	140600	396482970	2965	2965	2965	2965	1
359	20250331	140500	396480005	2960	2960	2960	2960	41
360	20250331	140400	396358645	2955	2955	2955	2955	0
361	20250331	140300	396358645	2955	2955	2955	2955	0
362	20250331	140200	396358645	2955	2955	2955	2955	0
363	20250331	140100	396358645	2955	2965	2965	2955	12378
364	20250331	140000	359717000	2965	2965	2965	2965	0
365	20250331	135900	359717000	2965	2965	2965	2965	0
366	20250331	135800	359717000	2965	2965	2965	2965	360
367	20250331	135700	358649600	2970	2970	2970	2970	0
368	20250331	135600	358649600	2970	2965	2970	2965	444
369	20250331	135500	357333130	2965	2965	2970	2965	484
370	20250331	135400	355898065	2965	2965	2965	2965	0
371	20250331	135300	355898065	2965	2965	2965	2965	0
372	20250331	135200	355898065	2965	2965	2965	2965	0
373	20250331	135100	355898065	2965	2965	2965	2965	18
374	20250331	135000	355844695	2965	2965	2965	2965	383
375	20250331	134900	354709100	2965	2965	2965	2965	867
376	20250331	134800	352138445	2970	2970	2970	2970	0
377	20250331	134700	352138445	2970	2970	2970	2970	0
378	20250331	134600	352138445	2970	2970	2970	2970	0
379	20250331	134500	352138445	2970	2970	2970	2970	0
380	20250331	134400	352138445	2970	2970	2970	2970	168
381	20250331	134300	351639485	2965	2965	2965	2965	0
382	20250331	134200	351639485	2965	2965	2965	2965	0
383	20250331	134100	351639485	2965	2965	2965	2965	62
384	20250331	134000	351455655	2965	2965	2965	2965	238
385	20250331	133900	350749985	2965	2965	2965	2965	200
386	20250331	133800	350156985	2960	2960	2960	2960	100
387	20250331	133700	349860985	2960	2960	2960	2960	0
388	20250331	133600	349860985	2960	2965	2965	2960	874
389	20250331	133500	347273790	2965	2965	2965	2965	0
390	20250331	133400	347273790	2965	2965	2965	2965	32
391	20250331	133300	347178910	2965	2965	2965	2965	0
392	20250331	133200	347178910	2965	2965	2965	2965	355
393	20250331	133100	346126335	2965	2965	2965	2965	5
394	20250331	133000	346111510	2965	2965	2965	2965	38
395	20250331	132900	345998840	2965	2965	2965	2965	0
396	20250331	132800	345998840	2965	2965	2965	2965	45
397	20250331	132700	345865415	2965	2965	2965	2965	0
398	20250331	132600	345865415	2965	2965	2965	2965	10
399	20250331	132500	345835765	2965	2965	2965	2965	0
400	20250331	132400	345835765	2965	2965	2965	2965	3
401	20250331	132300	345826870	2965	2965	2965	2965	2
402	20250331	132200	345820940	2965	2965	2965	2965	0
403	20250331	132100	345820940	2965	2965	2965	2965	85
404	20250331	132000	345568915	2965	2965	2965	2965	1000
405	20250331	131900	342603915	2965	2965	2965	2965	616
406	20250331	131800	340777475	2970	2970	2970	2970	0
407	20250331	131700	340777475	2970	2970	2970	2970	1
408	20250331	131600	340774505	2970	2970	2970	2970	0
409	20250331	131500	340774505	2970	2970	2970	2970	4
410	20250331	131400	340762625	2970	2970	2970	2970	27
411	20250331	131300	340682435	2970	2970	2970	2970	1
412	20250331	131200	340679465	2970	2970	2970	2970	3
413	20250331	131100	340670555	2965	2965	2965	2965	0
414	20250331	131000	340670555	2965	2965	2965	2965	0
415	20250331	130900	340670555	2965	2965	2965	2965	0
416	20250331	130800	340670555	2965	2965	2965	2965	1005
417	20250331	130700	337690730	2965	2965	2965	2965	0
418	20250331	130600	337690730	2965	2965	2965	2965	1759
419	20250331	130500	332475295	2965	2965	2965	2965	500
420	20250331	130400	330992795	2970	2970	2970	2970	0
421	20250331	130300	330992795	2970	2970	2970	2970	0
422	20250331	130200	330992795	2970	2970	2970	2970	0
423	20250331	130100	330992795	2970	2970	2970	2970	0
424	20250331	130000	330992795	2970	2970	2970	2970	0
425	20250331	125900	330992795	2970	2970	2970	2970	0
426	20250331	125800	330992795	2970	2970	2970	2970	0
427	20250331	125700	330992795	2970	2970	2970	2970	0
428	20250331	125600	330992795	2970	2970	2970	2970	2
429	20250331	125500	330986855	2970	2970	2970	2970	11
430	20250331	125400	330954185	2965	2965	2965	2965	0
431	20250331	125300	330954185	2965	2965	2965	2965	0
432	20250331	125200	330954185	2965	2965	2965	2965	0
433	20250331	125100	330954185	2965	2970	2970	2965	500
434	20250331	125000	329469225	2970	2970	2970	2970	0
435	20250331	124900	329469225	2970	2970	2970	2970	500
436	20250331	124800	327984225	2975	2975	2975	2975	0
437	20250331	124700	327984225	2975	2975	2975	2975	1
438	20250331	124600	327981250	2975	2975	2975	2975	0
439	20250331	124500	327981250	2975	2975	2975	2975	0
440	20250331	124400	327981250	2975	2975	2975	2975	41
441	20250331	124300	327859275	2975	2975	2975	2975	0
442	20250331	124200	327859275	2975	2975	2975	2975	1
443	20250331	124100	327856300	2980	2980	2980	2980	0
444	20250331	124000	327856300	2980	2970	2980	2970	1244
445	20250331	123900	324161610	2980	2980	2980	2980	9
446	20250331	123800	324134790	2970	2970	2970	2970	0
447	20250331	123700	324134790	2970	2970	2970	2970	200
448	20250331	123600	323540790	2970	2970	2970	2970	199
449	20250331	123500	322949760	2975	2975	2975	2975	0
450	20250331	123400	322949760	2975	2975	2975	2975	791
451	20250331	123300	320596535	2970	2970	2970	2970	36
452	20250331	123200	320489615	2970	2970	2970	2970	509
453	20250331	123100	318977885	2970	2970	2970	2970	0
454	20250331	123000	318977885	2970	2970	2970	2970	1060
455	20250331	122900	315829685	2965	2965	2965	2965	50
456	20250331	122800	315681435	2970	2970	2970	2970	0
457	20250331	122700	315681435	2970	2970	2970	2970	0
458	20250331	122600	315681435	2970	2970	2970	2970	0
459	20250331	122500	315681435	2970	2970	2970	2970	0
460	20250331	122400	315681435	2970	2970	2970	2970	0
461	20250331	122300	315681435	2970	2970	2970	2970	0
462	20250331	122200	315681435	2970	2970	2970	2965	28
463	20250331	122100	315598320	2970	2970	2970	2970	13
464	20250331	122000	315559710	2970	2970	2970	2970	0
465	20250331	121900	315559710	2970	2970	2970	2970	94
466	20250331	121800	315280530	2970	2970	2970	2970	0
467	20250331	121700	315280530	2970	2970	2970	2970	75
468	20250331	121600	315057780	2970	2970	2970	2970	0
469	20250331	121500	315057780	2970	2970	2970	2970	0
470	20250331	121400	315057780	2970	2970	2970	2970	3
471	20250331	121300	315048870	2970	2970	2970	2970	0
472	20250331	121200	315048870	2970	2970	2970	2970	0
473	20250331	121100	315048870	2970	2970	2970	2970	250
474	20250331	121000	314306370	2970	2970	2970	2970	0
475	20250331	120900	314306370	2970	2970	2970	2970	10
476	20250331	120800	314276670	2970	2970	2970	2970	170
477	20250331	120700	313771770	2970	2970	2970	2970	44
478	20250331	120600	313641090	2970	2970	2970	2970	103
479	20250331	120500	313335180	2970	2965	2970	2965	2362
480	20250331	120400	306331840	2970	2975	2975	2970	50
481	20250331	120300	306183255	2975	2975	2975	2975	6
482	20250331	120200	306165405	2970	2970	2970	2970	0
483	20250331	120100	306165405	2970	2970	2970	2970	0
484	20250331	120000	306165405	2970	2970	2970	2970	0
485	20250331	115900	306165405	2970	2970	2970	2970	3
486	20250331	115800	306156495	2975	2980	2980	2975	190
487	20250331	115700	305590350	2970	2970	2970	2970	800
488	20250331	115600	303214350	2970	2970	2970	2970	881
489	20250331	115500	300597780	2970	2970	2970	2970	1
490	20250331	115400	300594810	2980	2980	2980	2980	0
491	20250331	115300	300594810	2980	2980	2980	2980	0
492	20250331	115200	300594810	2980	2980	2980	2980	0
493	20250331	115100	300594810	2980	2980	2980	2980	0
494	20250331	115000	300594810	2980	2980	2980	2980	0
495	20250331	114900	300594810	2980	2980	2980	2980	0
496	20250331	114800	300594810	2980	2980	2980	2980	0
497	20250331	114700	300594810	2980	2980	2980	2980	0
498	20250331	114600	300594810	2980	2980	2980	2980	0
499	20250331	114500	300594810	2980	2980	2980	2980	1
500	20250331	114400	300591830	2970	2970	2970	2970	5613
501	20250331	114300	283921220	2970	2970	2970	2970	0
502	20250331	114200	283921220	2970	2970	2970	2970	228
503	20250331	114100	283244060	2980	2980	2980	2980	0
504	20250331	114000	283244060	2980	2980	2980	2980	1
505	20250331	113900	283241080	2980	2980	2980	2980	0
506	20250331	113800	283241080	2980	2975	2980	2970	434
507	20250331	113700	281949940	2985	2985	2985	2985	17
508	20250331	113600	281899195	2975	2975	2975	2975	5
509	20250331	113500	281884320	2985	2970	2985	2970	1369
510	20250331	113400	277818375	2965	2965	2965	2965	10
511	20250331	113300	277788725	2970	2970	2970	2970	20
512	20250331	113200	277729325	2970	2970	2970	2970	0
513	20250331	113100	277729325	2970	2970	2970	2970	4
514	20250331	113000	277717445	2975	2975	2975	2975	0
515	20250331	112900	277717445	2975	2975	2975	2975	0
516	20250331	112800	277717445	2975	2975	2975	2975	0
517	20250331	112700	277717445	2975	2975	2975	2975	200
518	20250331	112600	277122445	2965	2985	2985	2965	19
519	20250331	112500	277066070	2970	2975	2985	2965	11908
520	20250331	112400	241708020	2985	2985	2985	2985	0
521	20250331	112300	241708020	2985	2985	2985	2985	0
522	20250331	112200	241708020	2985	2985	2985	2985	0
523	20250331	112100	241708020	2985	2985	2985	2985	1
524	20250331	112000	241705035	2985	2975	2985	2975	235
525	20250331	111900	241005890	2985	2985	2985	2980	211
526	20250331	111800	240376105	2985	2985	2985	2985	3
527	20250331	111700	240367150	2985	2985	2985	2985	1
528	20250331	111600	240364165	2975	2980	2980	2975	3
529	20250331	111500	240355235	2985	2985	2985	2985	0
530	20250331	111400	240355235	2985	2985	2985	2985	0
531	20250331	111300	240355235	2985	2985	2985	2985	0
532	20250331	111200	240355235	2985	2985	2985	2985	0
533	20250331	111100	240355235	2985	2985	2985	2985	0
534	20250331	111000	240355235	2985	2985	2985	2985	0
535	20250331	110900	240355235	2985	2985	2985	2985	2
536	20250331	110800	240349265	2975	2975	2975	2975	0
537	20250331	110700	240349265	2975	2980	2980	2975	64
538	20250331	110600	240158565	2985	2985	2985	2985	0
539	20250331	110500	240158565	2985	2985	2985	2985	3
540	20250331	110400	240149610	2975	2985	2985	2975	206
541	20250331	110300	239536735	2985	2985	2985	2985	30
542	20250331	110200	239447185	2985	2985	2985	2985	0
543	20250331	110100	239447185	2985	2985	2985	2985	3
544	20250331	110000	239438230	2985	2985	2985	2985	1
545	20250331	105900	239435245	2975	2975	2975	2975	0
546	20250331	105800	239435245	2975	2975	2975	2975	102
547	20250331	105700	239131795	2990	2990	2990	2990	0
548	20250331	105600	239131795	2990	2975	2990	2975	637
549	20250331	105500	237236705	2975	2975	2975	2975	3
550	20250331	105400	237227780	2975	2975	2975	2975	0
551	20250331	105300	237227780	2975	2975	2975	2975	1
552	20250331	105200	237224805	2980	2980	2980	2980	0
553	20250331	105100	237224805	2980	2980	2980	2980	0
554	20250331	105000	237224805	2980	2970	2980	2965	111
555	20250331	104900	236895160	2970	2970	2970	2970	0
556	20250331	104800	236895160	2970	2975	2975	2970	4425
557	20250331	104700	223743020	2990	2990	2990	2990	5
558	20250331	104600	223728070	2990	2990	2990	2990	337
559	20250331	104500	222720440	2990	2990	2990	2990	11
560	20250331	104400	222687550	2990	2990	2990	2990	0
561	20250331	104300	222687550	2990	2985	2990	2985	3
562	20250331	104200	222678585	2985	2985	2985	2985	235
563	20250331	104100	221977110	2985	2985	2985	2985	2
564	20250331	104000	221971140	2985	2985	2985	2985	4
565	20250331	103900	221959200	2985	2985	2985	2985	0
566	20250331	103800	221959200	2985	2985	2985	2985	0
567	20250331	103700	221959200	2985	2985	2985	2985	129
568	20250331	103600	221574135	2975	2975	2975	2975	1
569	20250331	103500	221571160	2970	2970	2970	2970	0
570	20250331	103400	221571160	2970	2970	2970	2970	0
571	20250331	103300	221571160	2970	2970	2970	2970	0
572	20250331	103200	221571160	2970	2970	2970	2970	349
573	20250331	103100	220534630	2975	2980	2980	2975	4
574	20250331	103000	220522725	2980	2985	2985	2980	380
575	20250331	102900	219388435	2990	2990	2990	2990	0
576	20250331	102800	219388435	2990	2990	2990	2990	0
577	20250331	102700	219388435	2990	2990	2990	2990	0
578	20250331	102600	219388435	2990	2990	2990	2990	0
579	20250331	102500	219388435	2990	2990	2990	2990	533
580	20250331	102400	217794765	2990	2990	2990	2990	517
581	20250331	102300	216248935	2985	2985	2985	2985	0
582	20250331	102200	216248935	2985	2980	2985	2980	38
583	20250331	102100	216135690	2985	2985	2985	2985	0
584	20250331	102000	216135690	2985	2985	2985	2985	173
585	20250331	101900	215619285	2985	2985	2985	2985	250
586	20250331	101800	214873035	2985	3000	3000	2985	9014
587	20250331	101700	187926130	2995	3000	3000	2995	84
588	20250331	101600	187674540	3000	2995	3000	2995	157
589	20250331	101500	187204320	3000	3000	3000	3000	4
590	20250331	101400	187192320	2995	2995	2995	2995	3000
591	20250331	101300	178207320	3000	3000	3000	3000	31
592	20250331	101200	178114320	3005	3005	3005	3005	2
593	20250331	101100	178108310	2995	2995	2995	2995	96
594	20250331	101000	177820790	2995	2995	2995	2995	709
595	20250331	100900	175697335	3005	2995	3005	2995	285
596	20250331	100800	174843740	2995	2995	2995	2995	3
597	20250331	100700	174834755	2995	2995	2995	2995	1
598	20250331	100600	174831760	2995	2995	2995	2995	54
599	20250331	100500	174670030	3000	3000	3000	3000	1
600	20250331	100400	174667030	3005	3000	3005	2995	622
601	20250331	100300	172801625	3005	2995	3005	2990	2037
602	20250331	100200	166710385	3005	3005	3005	3000	7
603	20250331	100100	166689355	2990	2990	2990	2990	236
604	20250331	100000	165983715	2980	2980	2980	2980	0
605	20250331	095900	165983715	2980	2970	3005	2965	6313
606	20250331	095800	147169840	2970	2970	2970	2970	0
607	20250331	095700	147169840	2970	2970	2970	2970	0
608	20250331	095600	147169840	2970	2970	2970	2970	0
609	20250331	095500	147169840	2970	2970	2970	2970	2
610	20250331	095400	147163900	2970	2970	2970	2970	0
611	20250331	095300	147163900	2970	2970	2970	2970	0
612	20250331	095200	147163900	2970	2960	2970	2960	47
613	20250331	095100	147024770	2970	2965	2970	2960	304
614	20250331	095000	146123525	2965	2965	2965	2965	27
615	20250331	094900	146043470	2955	2955	2955	2955	672
616	20250331	094800	144057710	2955	2955	2955	2955	0
617	20250331	094700	144057710	2955	2955	2955	2955	0
618	20250331	094600	144057710	2955	2955	2955	2955	2193
619	20250331	094500	137577395	2955	2955	2955	2955	338
620	20250331	094400	136578605	2955	2955	2955	2955	2
621	20250331	094300	136572695	2950	2950	2950	2950	997
622	20250331	094200	133631545	2950	2950	2950	2950	67
623	20250331	094100	133433895	2950	2950	2950	2950	25
624	20250331	094000	133360145	2950	2950	2950	2950	10
625	20250331	093900	133330645	2950	2950	2950	2950	2
626	20250331	093800	133324745	2945	2950	2950	2945	2506
627	20250331	093700	125944570	2950	2950	2950	2950	10
628	20250331	093600	125915070	2950	2950	2950	2950	100
629	20250331	093500	125620070	2955	2955	2955	2945	410
630	20250331	093400	124409275	2955	2955	2955	2955	26
631	20250331	093300	124332445	2955	2960	2960	2955	52
632	20250331	093200	124178530	2960	2960	2960	2960	1050
633	20250331	093100	121070530	2945	2950	2950	2945	2385
634	20250331	093000	114045860	2960	2960	2960	2960	3
635	20250331	092900	114036980	2950	2950	2950	2950	0
636	20250331	092800	114036980	2950	2955	2955	2950	850
637	20250331	092700	111529265	2950	2955	2955	2950	6
638	20250331	092600	111511560	2960	2960	2960	2960	0
639	20250331	092500	111511560	2960	2955	2960	2955	3
640	20250331	092400	111502690	2945	2940	2945	2940	1537
641	20250331	092300	106976965	2945	2945	2945	2945	1
642	20250331	092200	106974020	2945	2945	2945	2945	0
643	20250331	092100	106974020	2945	2945	2945	2940	5599
644	20250331	092000	90505380	2950	2960	2960	2950	117
645	20250331	091900	90160110	2955	2950	2960	2950	1164
646	20250331	091800	86726265	2955	2955	2955	2955	240
647	20250331	091700	86017065	2960	2960	2960	2960	636
648	20250331	091600	84134505	2965	2965	2965	2965	1
649	20250331	091500	84131540	2960	2960	2960	2960	164
650	20250331	091400	83646100	2960	2960	2960	2960	80
651	20250331	091300	83409300	2955	2950	2955	2950	2218
652	20250331	091200	76862705	2945	2945	2960	2945	365
653	20250331	091100	75786135	2945	2955	2955	2945	4337
654	20250331	091000	63000925	2965	2965	2965	2965	61
655	20250331	090900	62820060	2965	2955	2965	2955	123
656	20250331	090800	62456585	2960	2955	2960	2955	711
657	20250331	090700	60352265	2960	2960	2960	2945	578
658	20250331	090600	58643485	2975	2960	2975	2960	285
659	20250331	090500	57799870	2975	2970	2975	2950	2420
660	20250331	090400	50641410	2970	2960	2970	2960	101
661	20250331	090300	50342440	2970	2960	2970	2950	334
662	20250331	090200	49356900	2970	2970	2970	2970	32
663	20250331	090100	49261860	2965	2960	2985	2955	1785
664	20250331	090000	43967795	2960	3010	3010	2930	14744