KissMeData/099440/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	200900	426145292	2945	2945	2945	2945	4004
3	20250331	200800	426145292	2945	2945	2945	2945	0
4	20250331	200700	426145292	2945	2945	2945	2945	0
5	20250331	200600	426145292	2945	2945	2945	2945	0
6	20250331	200500	426145292	2945	2945	2945	2945	0
7	20250331	200400	426145292	2945	2945	2945	2945	0
8	20250331	200300	426145292	2945	2945	2945	2945	0
9	20250331	200200	426145292	2945	2945	2945	2945	0
10	20250331	200100	426145292	2945	2945	2945	2945	0
11	20250331	200000	426145292	2945	2945	2945	2945	0
12	20250331	195900	426145292	2945	2945	2945	2945	0
13	20250331	195800	426145292	2945	2945	2945	2945	0
14	20250331	195700	426145292	2945	2945	2945	2945	0
15	20250331	195600	426145292	2945	2945	2945	2945	0
16	20250331	195500	426145292	2945	2945	2945	2945	0
17	20250331	195400	426145292	2945	2945	2945	2945	0
18	20250331	195300	426145292	2945	2945	2945	2945	0
19	20250331	195200	426145292	2945	2945	2945	2945	0
20	20250331	195100	426145292	2945	2945	2945	2945	0
21	20250331	195000	426145292	2945	2945	2945	2945	0
22	20250331	194900	426145292	2945	2945	2945	2945	0
23	20250331	194800	426145292	2945	2945	2945	2945	0
24	20250331	194700	426145292	2945	2945	2945	2945	0
25	20250331	194600	426145292	2945	2945	2945	2945	0
26	20250331	194500	426145292	2945	2945	2945	2945	0
27	20250331	194400	426145292	2945	2945	2945	2945	0
28	20250331	194300	426145292	2945	2945	2945	2945	0
29	20250331	194200	426145292	2945	2945	2945	2945	0
30	20250331	194100	426145292	2945	2945	2945	2945	0
31	20250331	194000	426145292	2945	2945	2945	2945	0
32	20250331	193900	426145292	2945	2945	2945	2945	4004
33	20250331	193800	426145292	2945	2945	2945	2945	0
34	20250331	193700	426145292	2945	2945	2945	2945	0
35	20250331	193600	426145292	2945	2945	2945	2945	0
36	20250331	193500	426145292	2945	2945	2945	2945	0
37	20250331	193400	426145292	2945	2945	2945	2945	0
38	20250331	193300	426145292	2945	2945	2945	2945	0
39	20250331	193200	426145292	2945	2945	2945	2945	0
40	20250331	193100	426145292	2945	2945	2945	2945	0
41	20250331	193000	426145292	2945	2945	2945	2945	0
42	20250331	192900	426145292	2945	2945	2945	2945	0
43	20250331	192800	426145292	2945	2945	2945	2945	0
44	20250331	192700	426145292	2945	2945	2945	2945	0
45	20250331	192600	426145292	2945	2945	2945	2945	0
46	20250331	192500	426145292	2945	2945	2945	2945	0
47	20250331	192400	426145292	2945	2945	2945	2945	0
48	20250331	192300	426145292	2945	2945	2945	2945	0
49	20250331	192200	426145292	2945	2945	2945	2945	0
50	20250331	192100	426145292	2945	2945	2945	2945	0
51	20250331	192000	426145292	2945	2945	2945	2945	0
52	20250331	191900	426145292	2945	2945	2945	2945	0
53	20250331	191800	426145292	2945	2945	2945	2945	0
54	20250331	191700	426145292	2945	2945	2945	2945	0
55	20250331	191600	426145292	2945	2945	2945	2945	0
56	20250331	191500	426145292	2945	2945	2945	2945	0
57	20250331	191400	426145292	2945	2945	2945	2945	0
58	20250331	191300	426145292	2945	2945	2945	2945	0
59	20250331	191200	426145292	2945	2945	2945	2945	0
60	20250331	191100	426145292	2945	2945	2945	2945	0
61	20250331	191000	426145292	2945	2945	2945	2945	0
62	20250331	190900	426145292	2945	2945	2945	2945	4004
63	20250331	190800	426145292	2945	2945	2945	2945	0
64	20250331	190700	426145292	2945	2945	2945	2945	0
65	20250331	190600	426145292	2945	2945	2945	2945	0
66	20250331	190500	426145292	2945	2945	2945	2945	0
67	20250331	190400	426145292	2945	2945	2945	2945	0
68	20250331	190300	426145292	2945	2945	2945	2945	0
69	20250331	190200	426145292	2945	2945	2945	2945	0
70	20250331	190100	426145292	2945	2945	2945	2945	0
71	20250331	190000	426145292	2945	2945	2945	2945	0
72	20250331	185900	426145292	2945	2945	2945	2945	0
73	20250331	185800	426145292	2945	2945	2945	2945	0
74	20250331	185700	426145292	2945	2945	2945	2945	0
75	20250331	185600	426145292	2945	2945	2945	2945	0
76	20250331	185500	426145292	2945	2945	2945	2945	0
77	20250331	185400	426145292	2945	2945	2945	2945	0
78	20250331	185300	426145292	2945	2945	2945	2945	0
79	20250331	185200	426145292	2945	2945	2945	2945	0
80	20250331	185100	426145292	2945	2945	2945	2945	0
81	20250331	185000	426145292	2945	2945	2945	2945	0
82	20250331	184900	426145292	2945	2945	2945	2945	0
83	20250331	184800	426145292	2945	2945	2945	2945	0
84	20250331	184700	426145292	2945	2945	2945	2945	0
85	20250331	184600	426145292	2945	2945	2945	2945	0
86	20250331	184500	426145292	2945	2945	2945	2945	0
87	20250331	184400	426145292	2945	2945	2945	2945	0
88	20250331	184300	426145292	2945	2945	2945	2945	0
89	20250331	184200	426145292	2945	2945	2945	2945	0
90	20250331	184100	426145292	2945	2945	2945	2945	0
91	20250331	184000	426145292	2945	2945	2945	2945	0
92	20250331	183900	426145292	2945	2945	2945	2945	4004
93	20250331	183800	426145292	2945	2945	2945	2945	0
94	20250331	183700	426145292	2945	2945	2945	2945	0
95	20250331	183600	426145292	2945	2945	2945	2945	0
96	20250331	183500	426145292	2945	2945	2945	2945	0
97	20250331	183400	426145292	2945	2945	2945	2945	0
98	20250331	183300	426145292	2945	2945	2945	2945	0
99	20250331	183200	426145292	2945	2945	2945	2945	0
100	20250331	183100	426145292	2945	2945	2945	2945	0
101	20250331	183000	426145292	2945	2945	2945	2945	0
102	20250331	182900	426145292	2945	2945	2945	2945	0
103	20250331	182800	426145292	2945	2945	2945	2945	0
104	20250331	182700	426145292	2945	2945	2945	2945	0
105	20250331	182600	426145292	2945	2945	2945	2945	0
106	20250331	182500	426145292	2945	2945	2945	2945	0
107	20250331	182400	426145292	2945	2945	2945	2945	0
108	20250331	182300	426145292	2945	2945	2945	2945	0
109	20250331	182200	426145292	2945	2945	2945	2945	0
110	20250331	182100	426145292	2945	2945	2945	2945	0
111	20250331	182000	426145292	2945	2945	2945	2945	0
112	20250331	181900	426145292	2945	2945	2945	2945	0
113	20250331	181800	426145292	2945	2945	2945	2945	0
114	20250331	181700	426145292	2945	2945	2945	2945	0
115	20250331	181600	426145292	2945	2945	2945	2945	0
116	20250331	181500	426145292	2945	2945	2945	2945	0
117	20250331	181400	426145292	2945	2945	2945	2945	0
118	20250331	181300	426145292	2945	2945	2945	2945	0
119	20250331	181200	426145292	2945	2945	2945	2945	0
120	20250331	181100	426145292	2945	2945	2945	2945	0
121	20250331	181000	426145292	2945	2945	2945	2945	0
122	20250331	180900	426145292	2945	2945	2945	2945	4004
123	20250331	180800	426145292	2945	2945	2945	2945	0
124	20250331	180700	426145292	2945	2945	2945	2945	0
125	20250331	180600	426145292	2945	2945	2945	2945	0
126	20250331	180500	426145292	2945	2945	2945	2945	0
127	20250331	180400	426145292	2945	2945	2945	2945	0
128	20250331	180300	426145292	2945	2945	2945	2945	0
129	20250331	180200	426145292	2945	2945	2945	2945	0
130	20250331	180100	426145292	2945	2945	2945	2945	0
131	20250331	180000	426145292	2945	2945	2945	2945	0
132	20250331	175900	426145292	2945	2945	2945	2945	0
133	20250331	175800	426145292	2945	2945	2945	2945	0
134	20250331	175700	426145292	2945	2945	2945	2945	0
135	20250331	175600	426145292	2945	2945	2945	2945	0
136	20250331	175500	426145292	2945	2945	2945	2945	0
137	20250331	175400	426145292	2945	2945	2945	2945	0
138	20250331	175300	426145292	2945	2945	2945	2945	0
139	20250331	175200	426145292	2945	2945	2945	2945	0
140	20250331	175100	426145292	2945	2945	2945	2945	0
141	20250331	175000	426145292	2945	2945	2945	2945	0
142	20250331	174900	426145292	2945	2945	2945	2945	0
143	20250331	174800	426145292	2945	2945	2945	2945	0
144	20250331	174700	426145292	2945	2945	2945	2945	0
145	20250331	174600	426145292	2945	2945	2945	2945	0
146	20250331	174500	426145292	2945	2945	2945	2945	0
147	20250331	174400	426145292	2945	2945	2945	2945	0
148	20250331	174300	426145292	2945	2945	2945	2945	0
149	20250331	174200	426145292	2945	2945	2945	2945	0
150	20250331	174100	426145292	2945	2945	2945	2945	0
151	20250331	174000	426145292	2945	2945	2945	2945	0
152	20250331	173900	426145292	2945	2945	2945	2945	4004
153	20250331	173800	426145292	2945	2945	2945	2945	0
154	20250331	173700	426145292	2945	2945	2945	2945	0
155	20250331	173600	426145292	2945	2945	2945	2945	0
156	20250331	173500	426145292	2945	2945	2945	2945	0
157	20250331	173400	426145292	2945	2945	2945	2945	0
158	20250331	173300	426145292	2945	2945	2945	2945	0
159	20250331	173200	426145292	2945	2945	2945	2945	0
160	20250331	173100	426145292	2945	2945	2945	2945	0
161	20250331	173000	426145292	2945	2945	2945	2945	0
162	20250331	172900	426145292	2945	2945	2945	2945	0
163	20250331	172800	426145292	2945	2945	2945	2945	0
164	20250331	172700	426145292	2945	2945	2945	2945	0
165	20250331	172600	426145292	2945	2945	2945	2945	0
166	20250331	172500	426145292	2945	2945	2945	2945	0
167	20250331	172400	426145292	2945	2945	2945	2945	0
168	20250331	172300	426145292	2945	2945	2945	2945	0
169	20250331	172200	426145292	2945	2945	2945	2945	0
170	20250331	172100	426145292	2945	2945	2945	2945	0
171	20250331	172000	426145292	2945	2945	2945	2945	0
172	20250331	171900	426145292	2945	2945	2945	2945	0
173	20250331	171800	426145292	2945	2945	2945	2945	0
174	20250331	171700	426145292	2945	2945	2945	2945	0
175	20250331	171600	426145292	2945	2945	2945	2945	0
176	20250331	171500	426145292	2945	2945	2945	2945	0
177	20250331	171400	426145292	2945	2945	2945	2945	0
178	20250331	171300	426145292	2945	2945	2945	2945	0
179	20250331	171200	426145292	2945	2945	2945	2945	0
180	20250331	171100	426145292	2945	2945	2945	2945	0
181	20250331	171000	426145292	2945	2945	2945	2945	0
182	20250331	170900	426145292	2945	2945	2945	2945	4004
183	20250331	170800	426145292	2945	2945	2945	2945	0
184	20250331	170700	426145292	2945	2945	2945	2945	0
185	20250331	170600	426145292	2945	2945	2945	2945	0
186	20250331	170500	426145292	2945	2945	2945	2945	0
187	20250331	170400	426145292	2945	2945	2945	2945	0
188	20250331	170300	426145292	2945	2945	2945	2945	0
189	20250331	170200	426145292	2945	2945	2945	2945	0
190	20250331	170100	426145292	2945	2945	2945	2945	0
191	20250331	170000	426145292	2945	2945	2945	2945	0
192	20250331	165900	426145292	2945	2945	2945	2945	0
193	20250331	165800	426145292	2945	2945	2945	2945	0
194	20250331	165700	426145292	2945	2945	2945	2945	0
195	20250331	165600	426145292	2945	2945	2945	2945	0
196	20250331	165500	426145292	2945	2945	2945	2945	0
197	20250331	165400	426145292	2945	2945	2945	2945	0
198	20250331	165300	426145292	2945	2945	2945	2945	0
199	20250331	165200	426145292	2945	2945	2945	2945	0
200	20250331	165100	426145292	2945	2945	2945	2945	0
201	20250331	165000	426145292	2945	2945	2945	2945	0
202	20250331	164900	426145292	2945	2945	2945	2945	0
203	20250331	164800	426145292	2945	2945	2945	2945	0
204	20250331	164700	426145292	2945	2945	2945	2945	0
205	20250331	164600	426145292	2945	2945	2945	2945	0
206	20250331	164500	426145292	2945	2945	2945	2945	0
207	20250331	164400	426145292	2945	2945	2945	2945	0
208	20250331	164300	426145292	2945	2945	2945	2945	0
209	20250331	164200	426145292	2945	2945	2945	2945	0
210	20250331	164100	426145292	2945	2945	2945	2945	0
211	20250331	164000	426145292	2945	2945	2945	2945	0
212	20250331	163900	426145292	2945	2945	2945	2945	4004
213	20250331	163800	426145292	2945	2945	2945	2945	0
214	20250331	163700	426145292	2945	2945	2945	2945	0
215	20250331	163600	426145292	2945	2945	2945	2945	0
216	20250331	163500	426145292	2945	2945	2945	2945	0
217	20250331	163400	426145292	2945	2945	2945	2945	0
218	20250331	163300	426145292	2945	2945	2945	2945	0
219	20250331	163200	426145292	2945	2945	2945	2945	0
220	20250331	163100	426145292	2945	2945	2945	2945	0
221	20250331	163000	426145292	2945	2945	2945	2945	0
222	20250331	162900	426145292	2945	2945	2945	2945	0
223	20250331	162800	426145292	2945	2945	2945	2945	0
224	20250331	162700	426145292	2945	2945	2945	2945	0
225	20250331	162600	426145292	2945	2945	2945	2945	0
226	20250331	162500	426145292	2945	2945	2945	2945	0
227	20250331	162400	426145292	2945	2945	2945	2945	0
228	20250331	162300	426145292	2945	2945	2945	2945	0
229	20250331	162200	426145292	2945	2945	2945	2945	0
230	20250331	162100	426145292	2945	2945	2945	2945	0
231	20250331	162000	426145292	2945	2945	2945	2945	0
232	20250331	161900	426145292	2945	2945	2945	2945	0
233	20250331	161800	426145292	2945	2945	2945	2945	0
234	20250331	161700	426145292	2945	2945	2945	2945	0
235	20250331	161600	426145292	2945	2945	2945	2945	0
236	20250331	161500	426145292	2945	2945	2945	2945	0
237	20250331	161400	426145292	2945	2945	2945	2945	0
238	20250331	161300	426145292	2945	2945	2945	2945	0
239	20250331	161200	426145292	2945	2945	2945	2945	0
240	20250331	161100	426145292	2945	2945	2945	2945	0
241	20250331	161000	426145292	2945	2945	2945	2945	0
242	20250331	160900	426145292	2945	2945	2945	2945	4004
243	20250331	160800	426145292	2945	2945	2945	2945	0
244	20250331	160700	426145292	2945	2945	2945	2945	0
245	20250331	160600	426145292	2945	2945	2945	2945	0
246	20250331	160500	426145292	2945	2945	2945	2945	0
247	20250331	160400	426145292	2945	2945	2945	2945	0
248	20250331	160300	426145292	2945	2945	2945	2945	0
249	20250331	160200	426145292	2945	2945	2945	2945	0
250	20250331	160100	426145292	2945	2945	2945	2945	0
251	20250331	160000	426145292	2945	2945	2945	2945	0
252	20250331	155900	426145292	2945	2945	2945	2945	0
253	20250331	155800	426145292	2945	2945	2945	2945	0
254	20250331	155700	426145292	2945	2945	2945	2945	0
255	20250331	155600	426145292	2945	2945	2945	2945	0
256	20250331	155500	426145292	2945	2945	2945	2945	0
257	20250331	155400	426145292	2945	2945	2945	2945	0
258	20250331	155300	426145292	2945	2945	2945	2945	0
259	20250331	155200	426145292	2945	2945	2945	2945	0
260	20250331	155100	426145292	2945	2945	2945	2945	0
261	20250331	155000	426145292	2945	2945	2945	2945	0
262	20250331	154900	426145292	2945	2945	2945	2945	0
263	20250331	154800	426145292	2945	2945	2945	2945	0
264	20250331	154700	426145292	2945	2945	2945	2945	0
265	20250331	154600	426145292	2945	2945	2945	2945	0
266	20250331	154500	426145292	2945	2945	2945	2945	0
267	20250331	154400	426145292	2945	2945	2945	2945	0
268	20250331	154300	426145292	2945	2945	2945	2945	0
269	20250331	154200	426145292	2945	2945	2945	2945	0
270	20250331	154100	426145292	2945	2945	2945	2945	0
271	20250331	154000	426145292	2945	2945	2945	2945	0
272	20250331	153900	426145292	2945	2945	2945	2945	4004
273	20250331	153800	426145292	2945	2945	2945	2945	0
274	20250331	153700	426145292	2945	2945	2945	2945	0
275	20250331	153600	426145292	2945	2945	2945	2945	0
276	20250331	153500	426145292	2945	2945	2945	2945	0
277	20250331	153400	426145292	2945	2945	2945	2945	0
278	20250331	153300	426145292	2945	2945	2945	2945	0
279	20250331	153200	426145292	2945	2945	2945	2945	0
280	20250331	153100	426145292	2945	2945	2945	2945	0
281	20250331	153000	426145292	2945	2945	2945	2945	4004
282	20250331	152900	414353512	2945	2945	2945	2945	0
283	20250331	152800	414353512	2945	2945	2945	2945	0
284	20250331	152700	414353512	2945	2945	2945	2945	0
285	20250331	152600	414353512	2945	2945	2945	2945	0
286	20250331	152500	414353512	2945	2945	2945	2945	0
287	20250331	152400	414353512	2945	2945	2945	2945	0
288	20250331	152300	414353512	2945	2945	2945	2945	0
289	20250331	152200	414353512	2945	2945	2945	2945	0
290	20250331	152100	414353512	2945	2945	2945	2945	0
291	20250331	152000	414353512	2945	2945	2945	2945	0
292	20250331	151900	414353512	2945	2940	2945	2940	387
293	20250331	151800	413215532	2940	2940	2940	2940	76
294	20250331	151700	412992092	2940	2940	2940	2940	50
295	20250331	151600	412845092	2935	2935	2940	2935	572
296	20250331	151500	411166222	2935	2935	2935	2935	200
297	20250331	151400	410579222	2935	2935	2935	2935	100
298	20250331	151300	410285722	2935	2935	2935	2935	5
299	20250331	151200	410271047	2935	2935	2935	2935	469
300	20250331	151100	408894532	2940	2935	2940	2935	440
301	20250331	151000	407601532	2940	2940	2940	2940	65
302	20250331	150900	407410432	2935	2935	2935	2935	99
303	20250331	150800	407119867	2935	2935	2940	2935	537
304	20250331	150700	405543272	2935	2940	2940	2935	573
305	20250331	150600	403861512	2935	2935	2935	2935	9
306	20250331	150500	403835097	2940	2940	2940	2940	142
307	20250331	150400	403417617	2935	2940	2940	2935	2
308	20250331	150300	403411742	2940	2940	2940	2940	370
309	20250331	150200	402323942	2935	2935	2935	2935	42
310	20250331	150100	402200672	2935	2935	2935	2935	500
311	20250331	150000	400733172	2930	2930	2930	2930	0
312	20250331	145900	400733172	2930	2930	2930	2930	0
313	20250331	145800	400733172	2930	2930	2930	2930	0
314	20250331	145700	400733172	2930	2930	2930	2930	2250
315	20250331	145600	394140672	2940	2940	2940	2940	500
316	20250331	145500	392670672	2940	2940	2940	2940	0
317	20250331	145400	392670672	2940	2940	2940	2940	0
318	20250331	145300	392670672	2940	2935	2940	2930	50
319	20250331	145200	392523942	2940	2940	2940	2940	1
320	20250331	145100	392521002	2940	2940	2940	2940	1
321	20250331	145000	392518062	2940	2940	2940	2940	601
322	20250331	144900	390751122	2940	2940	2940	2940	0
323	20250331	144800	390751122	2940	2940	2940	2940	51
324	20250331	144700	390601182	2940	2930	2940	2930	53
325	20250331	144600	390445722	2935	2935	2940	2930	4011
326	20250331	144500	378692107	2940	2940	2940	2940	797
327	20250331	144400	376348927	2940	2940	2940	2940	173
328	20250331	144300	375840307	2945	2945	2945	2945	0
329	20250331	144200	375840307	2945	2945	2945	2945	2
330	20250331	144100	375834417	2945	2945	2945	2945	0
331	20250331	144000	375834417	2945	2945	2945	2945	12
332	20250331	143900	375799077	2945	2945	2945	2945	0
333	20250331	143800	375799077	2945	2940	2945	2940	70
334	20250331	143700	375593272	2940	2940	2940	2940	10
335	20250331	143600	375563872	2940	2935	2940	2935	1164
336	20250331	143500	372147477	2940	2940	2940	2940	0
337	20250331	143400	372147477	2940	2940	2940	2940	0
338	20250331	143300	372147477	2940	2940	2945	2940	859
339	20250331	143200	369621967	2945	2945	2945	2945	0
340	20250331	143100	369621967	2945	2945	2945	2945	110
341	20250331	143000	369298017	2945	2945	2945	2945	60
342	20250331	142900	369121317	2945	2945	2945	2945	12
343	20250331	142800	369085977	2950	2950	2950	2950	0
344	20250331	142700	369085977	2950	2950	2950	2950	138
345	20250331	142600	368678877	2950	2950	2950	2950	100
346	20250331	142500	368383877	2950	2945	2950	2945	227
347	20250331	142400	367715357	2945	2945	2945	2945	141
348	20250331	142300	367300112	2945	2945	2945	2945	1856
349	20250331	142200	361834192	2950	2950	2950	2950	0
350	20250331	142100	361834192	2950	2940	2950	2940	1267
351	20250331	142000	358105517	2940	2940	2940	2940	137
352	20250331	141900	357702737	2940	2940	2940	2940	300
353	20250331	141800	356820737	2940	2940	2940	2940	0
354	20250331	141700	356820737	2940	2940	2940	2940	0
355	20250331	141600	356820737	2940	2940	2940	2940	231
356	20250331	141500	356141597	2940	2940	2940	2940	0
357	20250331	141400	356141597	2940	2935	2940	2935	414
358	20250331	141300	354926502	2935	2935	2935	2935	0
359	20250331	141200	354926502	2935	2935	2935	2935	1
360	20250331	141100	354923567	2940	2940	2940	2940	3769
361	20250331	141000	343842707	2945	2940	2945	2940	221
362	20250331	140900	343192962	2945	2945	2945	2945	10
363	20250331	140800	343163512	2945	2945	2945	2945	0
364	20250331	140700	343163512	2945	2945	2945	2945	0
365	20250331	140600	343163512	2945	2945	2945	2945	0
366	20250331	140500	343163512	2945	2945	2945	2945	1
367	20250331	140400	343160567	2945	2945	2945	2945	0
368	20250331	140300	343160567	2945	2945	2945	2945	1
369	20250331	140200	343157622	2935	2935	2935	2935	0
370	20250331	140100	343157622	2935	2935	2935	2935	0
371	20250331	140000	343157622	2935	2935	2935	2935	1
372	20250331	135900	343154687	2945	2945	2945	2945	17
373	20250331	135800	343104622	2935	2935	2935	2935	1
374	20250331	135700	343101687	2940	2940	2940	2940	0
375	20250331	135600	343101687	2940	2940	2940	2940	99
376	20250331	135500	342810627	2930	2930	2930	2930	0
377	20250331	135400	342810627	2930	2935	2935	2930	50
378	20250331	135300	342663977	2930	2930	2930	2930	400
379	20250331	135200	341491977	2930	2940	2940	2930	371
380	20250331	135100	340404937	2930	2935	2935	2930	3196
381	20250331	135000	331040257	2935	2935	2935	2935	600
382	20250331	134900	329279257	2935	2935	2935	2935	0
383	20250331	134800	329279257	2935	2935	2935	2935	0
384	20250331	134700	329279257	2935	2930	2935	2930	1200
385	20250331	134600	325759257	2940	2940	2940	2940	0
386	20250331	134500	325759257	2940	2935	2940	2935	275
387	20250331	134400	324952112	2935	2935	2935	2935	2000
388	20250331	134300	319082112	2935	2935	2935	2935	0
389	20250331	134200	319082112	2935	2935	2935	2935	0
390	20250331	134100	319082112	2935	2940	2940	2935	15
391	20250331	134000	319038082	2935	2940	2940	2935	622
392	20250331	133900	317212402	2940	2940	2940	2940	0
393	20250331	133800	317212402	2940	2940	2940	2940	1
394	20250331	133700	317209462	2940	2940	2940	2940	4
395	20250331	133600	317197702	2955	2955	2955	2955	0
396	20250331	133500	317197702	2955	2955	2955	2955	5
397	20250331	133400	317182927	2955	2940	2955	2940	32
398	20250331	133300	317088832	2955	2955	2955	2955	0
399	20250331	133200	317088832	2955	2955	2955	2955	0
400	20250331	133100	317088832	2955	2955	2955	2955	0
401	20250331	133000	317088832	2955	2955	2955	2955	0
402	20250331	132900	317088832	2955	2955	2955	2955	9
403	20250331	132800	317062237	2940	2940	2940	2940	2360
404	20250331	132700	310123837	2945	2945	2945	2945	200
405	20250331	132600	309534837	2940	2940	2940	2940	0
406	20250331	132500	309534837	2940	2940	2940	2940	34
407	20250331	132400	309434877	2945	2945	2945	2945	1
408	20250331	132300	309431932	2955	2955	2955	2955	0
409	20250331	132200	309431932	2955	2955	2955	2955	0
410	20250331	132100	309431932	2955	2955	2955	2955	1
411	20250331	132000	309428977	2940	2940	2940	2940	0
412	20250331	131900	309428977	2940	2940	2940	2940	0
413	20250331	131800	309428977	2940	2940	2940	2940	0
414	20250331	131700	309428977	2940	2940	2940	2940	500
415	20250331	131600	307958977	2940	2940	2940	2940	1
416	20250331	131500	307956037	2945	2945	2945	2945	333
417	20250331	131400	306975352	2950	2950	2950	2950	5
418	20250331	131300	306960602	2960	2945	2960	2940	137
419	20250331	131200	306556347	2940	2940	2940	2940	328
420	20250331	131100	305592027	2940	2945	2945	2940	801
421	20250331	131000	303234707	2940	2940	2940	2940	200
422	20250331	130900	302646707	2940	2940	2940	2940	355
423	20250331	130800	301603007	2965	2965	2965	2965	0
424	20250331	130700	301603007	2965	2965	2965	2965	0
425	20250331	130600	301603007	2965	2965	2965	2965	0
426	20250331	130500	301603007	2965	2935	2965	2935	990
427	20250331	130400	298697007	2935	2945	2960	2935	10502
428	20250331	130300	267802722	2945	2945	2945	2945	500
429	20250331	130200	266330222	2945	2945	2945	2945	0
430	20250331	130100	266330222	2945	2945	2945	2945	1
431	20250331	130000	266327277	2950	2950	2950	2950	852
432	20250331	125900	263813877	2950	2950	2950	2950	0
433	20250331	125800	263813877	2950	2950	2950	2950	500
434	20250331	125700	262338877	2950	2950	2950	2950	0
435	20250331	125600	262338877	2950	2955	2955	2950	1689
436	20250331	125500	257355247	2960	2960	2960	2960	30
437	20250331	125400	257266447	2960	2960	2960	2960	3
438	20250331	125300	257257567	2960	2970	2970	2960	2
439	20250331	125200	257251637	2955	2955	2955	2955	0
440	20250331	125100	257251637	2955	2955	2955	2955	0
441	20250331	125000	257251637	2955	2955	2955	2955	0
442	20250331	124900	257251637	2955	2955	2955	2955	0
443	20250331	124800	257251637	2955	2955	2955	2955	0
444	20250331	124700	257251637	2955	2955	2955	2955	0
445	20250331	124600	257251637	2955	2955	2955	2955	277
446	20250331	124500	256433102	2965	2965	2965	2965	0
447	20250331	124400	256433102	2965	2965	2965	2965	0
448	20250331	124300	256433102	2965	2965	2965	2965	0
449	20250331	124200	256433102	2965	2965	2965	2965	17
450	20250331	124100	256382697	2965	2965	2965	2965	1
451	20250331	124000	256379732	2955	2955	2955	2955	0
452	20250331	123900	256379732	2955	2955	2955	2955	11
453	20250331	123800	256347227	2950	2950	2950	2950	0
454	20250331	123700	256347227	2950	2950	2950	2950	0
455	20250331	123600	256347227	2950	2950	2950	2950	0
456	20250331	123500	256347227	2950	2960	2960	2950	6267
457	20250331	123400	237849482	2970	2970	2970	2970	7
458	20250331	123300	237828692	2975	2975	2975	2975	700
459	20250331	123200	235746192	2970	2970	2970	2970	0
460	20250331	123100	235746192	2970	2970	2970	2970	0
461	20250331	123000	235746192	2970	2970	2970	2970	0
462	20250331	122900	235746192	2970	2970	2970	2970	0
463	20250331	122800	235746192	2970	2970	2970	2970	3
464	20250331	122700	235737282	2970	2970	2970	2970	31
465	20250331	122600	235645212	2970	2970	2970	2970	526
466	20250331	122500	234082992	2955	2955	2955	2955	0
467	20250331	122400	234082992	2955	2955	2955	2955	0
468	20250331	122300	234082992	2955	2955	2955	2955	0
469	20250331	122200	234082992	2955	2965	2965	2955	1832
470	20250331	122100	228667742	2960	2960	2960	2960	0
471	20250331	122000	228667742	2960	2960	2960	2960	1
472	20250331	121900	228664782	2970	2970	2970	2970	0
473	20250331	121800	228664782	2970	2960	2970	2960	411
474	20250331	121700	227447222	2960	2965	2965	2960	168
475	20250331	121600	226949902	2965	2970	2970	2965	9
476	20250331	121500	226923212	2970	2965	2970	2965	2
477	20250331	121400	226917277	2965	2965	2965	2965	3
478	20250331	121300	226908382	2965	2965	2965	2965	0
479	20250331	121200	226908382	2965	2965	2965	2965	1
480	20250331	121100	226905417	2965	2965	2965	2965	378
481	20250331	121000	225784647	2970	2970	2970	2970	0
482	20250331	120900	225784647	2970	2970	2970	2970	498
483	20250331	120800	224305587	2965	2965	2965	2965	73
484	20250331	120700	224089142	2970	2965	2970	2965	30
485	20250331	120600	224000182	2965	2965	2965	2965	0
486	20250331	120500	224000182	2965	2965	2965	2965	24
487	20250331	120400	223929022	2970	2960	2970	2960	403
488	20250331	120300	222736117	2970	2970	2970	2970	1
489	20250331	120200	222733147	2960	2960	2960	2960	0
490	20250331	120100	222733147	2960	2960	2960	2960	29
491	20250331	120000	222647307	2970	2970	2970	2970	0
492	20250331	115900	222647307	2970	2970	2970	2970	0
493	20250331	115800	222647307	2970	2970	2970	2970	1
494	20250331	115700	222644337	2955	2955	2955	2955	1619
495	20250331	115600	217860192	2955	2955	2955	2955	0
496	20250331	115500	217860192	2955	2955	2955	2955	0
497	20250331	115400	217860192	2955	2965	2965	2955	1255
498	20250331	115300	214148652	2965	2965	2965	2965	0
499	20250331	115200	214148652	2965	2965	2965	2965	0
500	20250331	115100	214148652	2965	2965	2965	2965	346
501	20250331	115000	213122762	2965	2965	2965	2965	1
502	20250331	114900	213119797	2970	2970	2970	2970	0
503	20250331	114800	213119797	2970	2970	2970	2970	50
504	20250331	114700	212971297	2970	2970	2970	2970	0
505	20250331	114600	212971297	2970	2970	2970	2970	0
506	20250331	114500	212971297	2970	2970	2970	2970	780
507	20250331	114400	210654697	2970	2970	2970	2970	0
508	20250331	114300	210654697	2970	2970	2970	2970	0
509	20250331	114200	210654697	2970	2970	2970	2970	100
510	20250331	114100	210357697	2970	2970	2970	2970	0
511	20250331	114000	210357697	2970	2970	2970	2970	0
512	20250331	113900	210357697	2970	2970	2970	2970	1
513	20250331	113800	210354727	2970	2970	2970	2970	0
514	20250331	113700	210354727	2970	2970	2970	2970	0
515	20250331	113600	210354727	2970	2970	2970	2970	0
516	20250331	113500	210354727	2970	2970	2970	2970	0
517	20250331	113400	210354727	2970	2970	2970	2970	0
518	20250331	113300	210354727	2970	2970	2970	2970	500
519	20250331	113200	208869727	2955	2955	2955	2955	200
520	20250331	113100	208278727	2970	2970	2970	2970	161
521	20250331	113000	207800557	2960	2955	2960	2955	893
522	20250331	112900	205160922	2955	2955	2955	2955	0
523	20250331	112800	205160922	2955	2955	2955	2955	28
524	20250331	112700	205078182	2955	2955	2955	2955	0
525	20250331	112600	205078182	2955	2955	2955	2955	0
526	20250331	112500	205078182	2955	2955	2955	2955	0
527	20250331	112400	205078182	2955	2955	2955	2955	0
528	20250331	112300	205078182	2955	2955	2955	2955	1215
529	20250331	112200	201487857	2955	2955	2955	2955	0
530	20250331	112100	201487857	2955	2955	2955	2955	199
531	20250331	112000	200899812	2955	2960	2960	2955	1103
532	20250331	111900	197634947	2965	2965	2965	2965	210
533	20250331	111800	197012297	2965	2965	2965	2965	0
534	20250331	111700	197012297	2965	2965	2965	2965	0
535	20250331	111600	197012297	2965	2965	2965	2965	0
536	20250331	111500	197012297	2965	2960	2965	2960	7
537	20250331	111400	196991572	2960	2965	2965	2960	215
538	20250331	111300	196355117	2960	2960	2960	2960	35
539	20250331	111200	196251517	2965	2965	2965	2965	1
540	20250331	111100	196248552	2965	2965	2965	2965	2
541	20250331	111000	196242622	2965	2970	2970	2965	3
542	20250331	110900	196233722	2955	2965	2970	2955	3459
543	20250331	110800	185997352	2965	2965	2965	2965	550
544	20250331	110700	184366602	2965	2970	2970	2965	1013
545	20250331	110600	181363037	2965	2965	2965	2965	0
546	20250331	110500	181363037	2965	2965	2965	2965	20
547	20250331	110400	181303737	2970	2965	2970	2965	269
548	20250331	110300	180504822	2965	2965	2965	2965	0
549	20250331	110200	180504822	2965	2965	2965	2965	0
550	20250331	110100	180504822	2965	2965	2965	2965	2839
551	20250331	110000	172087187	2970	2970	2970	2970	2
552	20250331	105900	172081247	2970	2965	2970	2965	693
553	20250331	105800	170024002	2965	2965	2970	2965	11
554	20250331	105700	169991382	2965	2965	2965	2965	697
555	20250331	105600	167924777	2970	2970	2970	2970	1
556	20250331	105500	167921807	2965	2965	2965	2965	71
557	20250331	105400	167711292	2965	2965	2965	2965	142
558	20250331	105300	167290262	2970	2965	2970	2965	1401
559	20250331	105200	163136292	2965	2965	2965	2965	200
560	20250331	105100	162543292	2970	2970	2970	2970	0
561	20250331	105000	162543292	2970	2970	2970	2970	104
562	20250331	104900	162234412	2970	2970	2970	2970	0
563	20250331	104800	162234412	2970	2970	2970	2970	1
564	20250331	104700	162231442	2970	2970	2970	2970	10
565	20250331	104600	162201742	2970	2970	2970	2970	0
566	20250331	104500	162201742	2970	2970	2970	2970	500
567	20250331	104400	160716742	2975	2975	2975	2970	35
568	20250331	104300	160612777	2970	2975	2975	2970	2277
569	20250331	104200	153850062	2975	2975	2975	2975	3
570	20250331	104100	153841137	2975	2975	2975	2975	6
571	20250331	104000	153823287	2975	2975	2975	2975	5
572	20250331	103900	153808412	2975	2975	2975	2975	1
573	20250331	103800	153805437	2970	2970	2970	2970	78
574	20250331	103700	153573777	2970	2970	2970	2970	711
575	20250331	103600	151462107	2975	2975	2975	2975	5
576	20250331	103500	151447232	2975	2975	2975	2975	24
577	20250331	103400	151375832	2980	2980	2980	2980	1
578	20250331	103300	151372852	2975	2975	2975	2975	501
579	20250331	103200	149882377	2980	2980	2980	2980	759
580	20250331	103100	147620557	2980	2980	2980	2980	205
581	20250331	103000	147009657	2985	2980	2985	2980	11
582	20250331	102900	146976872	2980	2980	2980	2980	204
583	20250331	102800	146368952	2985	2985	2985	2985	0
584	20250331	102700	146368952	2985	2985	2985	2985	0
585	20250331	102600	146368952	2985	2985	2985	2985	100
586	20250331	102500	146070452	2985	2985	2985	2985	0
587	20250331	102400	146070452	2985	2985	2985	2985	0
588	20250331	102300	146070452	2985	2985	2985	2985	500
589	20250331	102200	144577952	2985	2980	2985	2980	28
590	20250331	102100	144494472	2980	2980	2980	2980	3
591	20250331	102000	144485532	2980	2980	2980	2980	0
592	20250331	101900	144485532	2980	2980	2980	2980	1572
593	20250331	101800	139800972	2980	2980	2980	2980	9
594	20250331	101700	139774152	2975	2975	2975	2975	1459
595	20250331	101600	135433627	2975	2975	2975	2975	0
596	20250331	101500	135433627	2975	2975	2975	2975	0
597	20250331	101400	135433627	2975	2965	2975	2965	62
598	20250331	101300	135249787	2970	2970	2970	2970	99
599	20250331	101200	134955757	2970	2970	2970	2970	901
600	20250331	101100	132279787	2975	2975	2975	2975	1
601	20250331	101000	132276812	2965	2955	2965	2955	1872
602	20250331	100900	126745042	2955	2955	2955	2955	0
603	20250331	100800	126745042	2955	2960	2960	2955	50
604	20250331	100700	126597267	2960	2960	2960	2960	5
605	20250331	100600	126582467	2975	2975	2975	2975	0
606	20250331	100500	126582467	2975	2960	2975	2955	411
607	20250331	100400	125366907	2975	2975	2975	2975	1
608	20250331	100300	125363932	2970	2970	2970	2970	199
609	20250331	100200	124772902	2975	2970	2975	2970	155
610	20250331	100100	124312197	2970	2960	2970	2960	20
611	20250331	100000	124252977	2970	2970	2970	2970	0
612	20250331	095900	124252977	2970	2970	2970	2970	1
613	20250331	095800	124250007	2960	2960	2960	2960	150
614	20250331	095700	123806007	2955	2955	2955	2955	20
615	20250331	095600	123746907	2960	2970	2970	2960	1017
616	20250331	095500	120736417	2970	2970	2970	2970	0
617	20250331	095400	120736417	2970	2970	2970	2970	0
618	20250331	095300	120736417	2970	2970	2970	2970	0
619	20250331	095200	120736417	2970	2970	2970	2970	900
620	20250331	095100	118063417	2970	2970	2970	2970	43
621	20250331	095000	117935707	2970	2970	2970	2970	9
622	20250331	094900	117908977	2970	2970	2970	2970	35
623	20250331	094800	117805027	2970	2960	2970	2960	433
624	20250331	094700	116523017	2960	2960	2960	2960	12
625	20250331	094600	116487497	2960	2960	2960	2960	520
626	20250331	094500	114948297	2965	2965	2965	2965	0
627	20250331	094400	114948297	2965	2970	2970	2965	1130
628	20250331	094300	111592847	2965	2965	2965	2965	0
629	20250331	094200	111592847	2965	2970	2970	2965	118
630	20250331	094100	111242972	2965	2970	2970	2965	118
631	20250331	094000	110892957	2970	2970	2970	2970	3798
632	20250331	093900	99612897	2967	2967	2967	2967	1
633	20250331	093800	99609930	2965	2970	2970	2965	137
634	20250331	093700	99203720	2975	2970	2975	2970	412
635	20250331	093600	97978515	2970	2970	2970	2970	14
636	20250331	093500	97936935	2970	2970	2970	2970	21
637	20250331	093400	97874565	2970	2970	2970	2970	179
638	20250331	093300	97342935	2975	2970	2975	2970	51
639	20250331	093200	97191215	2972	2970	2975	2970	440
640	20250331	093100	95883615	2970	2975	2975	2970	349
641	20250331	093000	94846990	2970	2975	2975	2970	728
642	20250331	092900	92681800	2970	2960	2970	2960	909
643	20250331	092800	89984010	2970	2970	2970	2970	50
644	20250331	092700	89835510	2970	2965	2970	2965	2
645	20250331	092600	89829575	2965	2965	2965	2965	442
646	20250331	092500	88519045	2955	2955	2955	2955	0
647	20250331	092400	88519045	2955	2960	2960	2955	406
648	20250331	092300	87319265	2950	2955	2955	2950	600
649	20250331	092200	85548050	2955	2960	2960	2955	817
650	20250331	092100	83133515	2975	2975	2975	2975	1
651	20250331	092000	83130540	2950	2950	2980	2950	2794
652	20250331	091900	74886010	2945	2950	2950	2945	1289
653	20250331	091800	71083910	2950	2950	2950	2945	741
654	20250331	091700	68899730	2945	2945	2945	2945	300
655	20250331	091600	68016230	2950	2950	2950	2950	1
656	20250331	091500	68013280	2950	2950	2950	2950	54
657	20250331	091400	67853980	2950	2955	2955	2950	5704
658	20250331	091300	51015745	2960	2960	2960	2955	959
659	20250331	091200	48177665	2960	2970	2975	2960	1128
660	20250331	091100	44829015	2970	2955	2970	2955	311
661	20250331	091000	43908460	2955	2955	2960	2955	1250
662	20250331	090900	40213915	2955	2960	2960	2955	201
663	20250331	090800	39619955	2960	2960	2960	2960	32
664	20250331	090700	39525235	2955	2955	2955	2955	0
665	20250331	090600	39525235	2955	2955	2960	2955	144
666	20250331	090500	39099670	2955	2955	2955	2955	207
667	20250331	090400	38487985	2955	2950	2955	2950	594
668	20250331	090300	36735485	2950	2950	2950	2950	433
669	20250331	090200	35458135	2950	2960	2965	2950	5080
670	20250331	090100	20467585	2960	2980	2990	2960	642
671	20250331	090000	18558070	2980	2970	2980	2950	6267