KissMeData/122990/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	201600	542237945	5850	5850	5850	5850	1601
3	20250331	201500	542237945	5850	5850	5850	5850	0
4	20250331	201400	542237945	5850	5850	5850	5850	0
5	20250331	201300	542237945	5850	5850	5850	5850	0
6	20250331	201200	542237945	5850	5850	5850	5850	0
7	20250331	201100	542237945	5850	5850	5850	5850	0
8	20250331	201000	542237945	5850	5850	5850	5850	0
9	20250331	200900	542237945	5850	5850	5850	5850	0
10	20250331	200800	542237945	5850	5850	5850	5850	0
11	20250331	200700	542237945	5850	5850	5850	5850	0
12	20250331	200600	542237945	5850	5850	5850	5850	0
13	20250331	200500	542237945	5850	5850	5850	5850	0
14	20250331	200400	542237945	5850	5850	5850	5850	0
15	20250331	200300	542237945	5850	5850	5850	5850	0
16	20250331	200200	542237945	5850	5850	5850	5850	0
17	20250331	200100	542237945	5850	5850	5850	5850	0
18	20250331	200000	542237945	5850	5850	5850	5850	0
19	20250331	195900	542237945	5850	5850	5850	5850	0
20	20250331	195800	542237945	5850	5850	5850	5850	0
21	20250331	195700	542237945	5850	5850	5850	5850	0
22	20250331	195600	542237945	5850	5850	5850	5850	0
23	20250331	195500	542237945	5850	5850	5850	5850	0
24	20250331	195400	542237945	5850	5850	5850	5850	0
25	20250331	195300	542237945	5850	5850	5850	5850	0
26	20250331	195200	542237945	5850	5850	5850	5850	0
27	20250331	195100	542237945	5850	5850	5850	5850	0
28	20250331	195000	542237945	5850	5850	5850	5850	0
29	20250331	194900	542237945	5850	5850	5850	5850	0
30	20250331	194800	542237945	5850	5850	5850	5850	0
31	20250331	194700	542237945	5850	5850	5850	5850	0
32	20250331	194600	542237945	5850	5850	5850	5850	1601
33	20250331	194500	542237945	5850	5850	5850	5850	0
34	20250331	194400	542237945	5850	5850	5850	5850	0
35	20250331	194300	542237945	5850	5850	5850	5850	0
36	20250331	194200	542237945	5850	5850	5850	5850	0
37	20250331	194100	542237945	5850	5850	5850	5850	0
38	20250331	194000	542237945	5850	5850	5850	5850	0
39	20250331	193900	542237945	5850	5850	5850	5850	0
40	20250331	193800	542237945	5850	5850	5850	5850	0
41	20250331	193700	542237945	5850	5850	5850	5850	0
42	20250331	193600	542237945	5850	5850	5850	5850	0
43	20250331	193500	542237945	5850	5850	5850	5850	0
44	20250331	193400	542237945	5850	5850	5850	5850	0
45	20250331	193300	542237945	5850	5850	5850	5850	0
46	20250331	193200	542237945	5850	5850	5850	5850	0
47	20250331	193100	542237945	5850	5850	5850	5850	0
48	20250331	193000	542237945	5850	5850	5850	5850	0
49	20250331	192900	542237945	5850	5850	5850	5850	0
50	20250331	192800	542237945	5850	5850	5850	5850	0
51	20250331	192700	542237945	5850	5850	5850	5850	0
52	20250331	192600	542237945	5850	5850	5850	5850	0
53	20250331	192500	542237945	5850	5850	5850	5850	0
54	20250331	192400	542237945	5850	5850	5850	5850	0
55	20250331	192300	542237945	5850	5850	5850	5850	0
56	20250331	192200	542237945	5850	5850	5850	5850	0
57	20250331	192100	542237945	5850	5850	5850	5850	0
58	20250331	192000	542237945	5850	5850	5850	5850	0
59	20250331	191900	542237945	5850	5850	5850	5850	0
60	20250331	191800	542237945	5850	5850	5850	5850	0
61	20250331	191700	542237945	5850	5850	5850	5850	0
62	20250331	191600	542237945	5850	5850	5850	5850	1601
63	20250331	191500	542237945	5850	5850	5850	5850	0
64	20250331	191400	542237945	5850	5850	5850	5850	0
65	20250331	191300	542237945	5850	5850	5850	5850	0
66	20250331	191200	542237945	5850	5850	5850	5850	0
67	20250331	191100	542237945	5850	5850	5850	5850	0
68	20250331	191000	542237945	5850	5850	5850	5850	0
69	20250331	190900	542237945	5850	5850	5850	5850	0
70	20250331	190800	542237945	5850	5850	5850	5850	0
71	20250331	190700	542237945	5850	5850	5850	5850	0
72	20250331	190600	542237945	5850	5850	5850	5850	0
73	20250331	190500	542237945	5850	5850	5850	5850	0
74	20250331	190400	542237945	5850	5850	5850	5850	0
75	20250331	190300	542237945	5850	5850	5850	5850	0
76	20250331	190200	542237945	5850	5850	5850	5850	0
77	20250331	190100	542237945	5850	5850	5850	5850	0
78	20250331	190000	542237945	5850	5850	5850	5850	0
79	20250331	185900	542237945	5850	5850	5850	5850	0
80	20250331	185800	542237945	5850	5850	5850	5850	0
81	20250331	185700	542237945	5850	5850	5850	5850	0
82	20250331	185600	542237945	5850	5850	5850	5850	0
83	20250331	185500	542237945	5850	5850	5850	5850	0
84	20250331	185400	542237945	5850	5850	5850	5850	0
85	20250331	185300	542237945	5850	5850	5850	5850	0
86	20250331	185200	542237945	5850	5850	5850	5850	0
87	20250331	185100	542237945	5850	5850	5850	5850	0
88	20250331	185000	542237945	5850	5850	5850	5850	0
89	20250331	184900	542237945	5850	5850	5850	5850	0
90	20250331	184800	542237945	5850	5850	5850	5850	0
91	20250331	184700	542237945	5850	5850	5850	5850	0
92	20250331	184600	542237945	5850	5850	5850	5850	1601
93	20250331	184500	542237945	5850	5850	5850	5850	0
94	20250331	184400	542237945	5850	5850	5850	5850	0
95	20250331	184300	542237945	5850	5850	5850	5850	0
96	20250331	184200	542237945	5850	5850	5850	5850	0
97	20250331	184100	542237945	5850	5850	5850	5850	0
98	20250331	184000	542237945	5850	5850	5850	5850	0
99	20250331	183900	542237945	5850	5850	5850	5850	0
100	20250331	183800	542237945	5850	5850	5850	5850	0
101	20250331	183700	542237945	5850	5850	5850	5850	0
102	20250331	183600	542237945	5850	5850	5850	5850	0
103	20250331	183500	542237945	5850	5850	5850	5850	0
104	20250331	183400	542237945	5850	5850	5850	5850	0
105	20250331	183300	542237945	5850	5850	5850	5850	0
106	20250331	183200	542237945	5850	5850	5850	5850	0
107	20250331	183100	542237945	5850	5850	5850	5850	0
108	20250331	183000	542237945	5850	5850	5850	5850	0
109	20250331	182900	542237945	5850	5850	5850	5850	0
110	20250331	182800	542237945	5850	5850	5850	5850	0
111	20250331	182700	542237945	5850	5850	5850	5850	0
112	20250331	182600	542237945	5850	5850	5850	5850	0
113	20250331	182500	542237945	5850	5850	5850	5850	0
114	20250331	182400	542237945	5850	5850	5850	5850	0
115	20250331	182300	542237945	5850	5850	5850	5850	0
116	20250331	182200	542237945	5850	5850	5850	5850	0
117	20250331	182100	542237945	5850	5850	5850	5850	0
118	20250331	182000	542237945	5850	5850	5850	5850	0
119	20250331	181900	542237945	5850	5850	5850	5850	0
120	20250331	181800	542237945	5850	5850	5850	5850	0
121	20250331	181700	542237945	5850	5850	5850	5850	0
122	20250331	181600	542237945	5850	5850	5850	5850	1601
123	20250331	181500	542237945	5850	5850	5850	5850	0
124	20250331	181400	542237945	5850	5850	5850	5850	0
125	20250331	181300	542237945	5850	5850	5850	5850	0
126	20250331	181200	542237945	5850	5850	5850	5850	0
127	20250331	181100	542237945	5850	5850	5850	5850	0
128	20250331	181000	542237945	5850	5850	5850	5850	0
129	20250331	180900	542237945	5850	5850	5850	5850	0
130	20250331	180800	542237945	5850	5850	5850	5850	0
131	20250331	180700	542237945	5850	5850	5850	5850	0
132	20250331	180600	542237945	5850	5850	5850	5850	0
133	20250331	180500	542237945	5850	5850	5850	5850	0
134	20250331	180400	542237945	5850	5850	5850	5850	0
135	20250331	180300	542237945	5850	5850	5850	5850	0
136	20250331	180200	542237945	5850	5850	5850	5850	0
137	20250331	180100	542237945	5850	5850	5850	5850	0
138	20250331	180000	542237945	5850	5850	5850	5850	0
139	20250331	175900	542237945	5850	5850	5850	5850	0
140	20250331	175800	542237945	5850	5850	5850	5850	0
141	20250331	175700	542237945	5850	5850	5850	5850	0
142	20250331	175600	542237945	5850	5850	5850	5850	0
143	20250331	175500	542237945	5850	5850	5850	5850	0
144	20250331	175400	542237945	5850	5850	5850	5850	0
145	20250331	175300	542237945	5850	5850	5850	5850	0
146	20250331	175200	542237945	5850	5850	5850	5850	0
147	20250331	175100	542237945	5850	5850	5850	5850	0
148	20250331	175000	542237945	5850	5850	5850	5850	0
149	20250331	174900	542237945	5850	5850	5850	5850	0
150	20250331	174800	542237945	5850	5850	5850	5850	0
151	20250331	174700	542237945	5850	5850	5850	5850	0
152	20250331	174600	542237945	5850	5850	5850	5850	1601
153	20250331	174500	542237945	5850	5850	5850	5850	0
154	20250331	174400	542237945	5850	5850	5850	5850	0
155	20250331	174300	542237945	5850	5850	5850	5850	0
156	20250331	174200	542237945	5850	5850	5850	5850	0
157	20250331	174100	542237945	5850	5850	5850	5850	0
158	20250331	174000	542237945	5850	5850	5850	5850	0
159	20250331	173900	542237945	5850	5850	5850	5850	0
160	20250331	173800	542237945	5850	5850	5850	5850	0
161	20250331	173700	542237945	5850	5850	5850	5850	0
162	20250331	173600	542237945	5850	5850	5850	5850	0
163	20250331	173500	542237945	5850	5850	5850	5850	0
164	20250331	173400	542237945	5850	5850	5850	5850	0
165	20250331	173300	542237945	5850	5850	5850	5850	0
166	20250331	173200	542237945	5850	5850	5850	5850	0
167	20250331	173100	542237945	5850	5850	5850	5850	0
168	20250331	173000	542237945	5850	5850	5850	5850	0
169	20250331	172900	542237945	5850	5850	5850	5850	0
170	20250331	172800	542237945	5850	5850	5850	5850	0
171	20250331	172700	542237945	5850	5850	5850	5850	0
172	20250331	172600	542237945	5850	5850	5850	5850	0
173	20250331	172500	542237945	5850	5850	5850	5850	0
174	20250331	172400	542237945	5850	5850	5850	5850	0
175	20250331	172300	542237945	5850	5850	5850	5850	0
176	20250331	172200	542237945	5850	5850	5850	5850	0
177	20250331	172100	542237945	5850	5850	5850	5850	0
178	20250331	172000	542237945	5850	5850	5850	5850	0
179	20250331	171900	542237945	5850	5850	5850	5850	0
180	20250331	171800	542237945	5850	5850	5850	5850	0
181	20250331	171700	542237945	5850	5850	5850	5850	0
182	20250331	171600	542237945	5850	5850	5850	5850	1601
183	20250331	171500	542237945	5850	5850	5850	5850	0
184	20250331	171400	542237945	5850	5850	5850	5850	0
185	20250331	171300	542237945	5850	5850	5850	5850	0
186	20250331	171200	542237945	5850	5850	5850	5850	0
187	20250331	171100	542237945	5850	5850	5850	5850	0
188	20250331	171000	542237945	5850	5850	5850	5850	0
189	20250331	170900	542237945	5850	5850	5850	5850	0
190	20250331	170800	542237945	5850	5850	5850	5850	0
191	20250331	170700	542237945	5850	5850	5850	5850	0
192	20250331	170600	542237945	5850	5850	5850	5850	0
193	20250331	170500	542237945	5850	5850	5850	5850	0
194	20250331	170400	542237945	5850	5850	5850	5850	0
195	20250331	170300	542237945	5850	5850	5850	5850	0
196	20250331	170200	542237945	5850	5850	5850	5850	0
197	20250331	170100	542237945	5850	5850	5850	5850	0
198	20250331	170000	542237945	5850	5850	5850	5850	0
199	20250331	165900	542237945	5850	5850	5850	5850	0
200	20250331	165800	542237945	5850	5850	5850	5850	0
201	20250331	165700	542237945	5850	5850	5850	5850	0
202	20250331	165600	542237945	5850	5850	5850	5850	0
203	20250331	165500	542237945	5850	5850	5850	5850	0
204	20250331	165400	542237945	5850	5850	5850	5850	0
205	20250331	165300	542237945	5850	5850	5850	5850	0
206	20250331	165200	542237945	5850	5850	5850	5850	0
207	20250331	165100	542237945	5850	5850	5850	5850	0
208	20250331	165000	542237945	5850	5850	5850	5850	0
209	20250331	164900	542237945	5850	5850	5850	5850	0
210	20250331	164800	542237945	5850	5850	5850	5850	0
211	20250331	164700	542237945	5850	5850	5850	5850	0
212	20250331	164600	542237945	5850	5850	5850	5850	1601
213	20250331	164500	542237945	5850	5850	5850	5850	0
214	20250331	164400	542237945	5850	5850	5850	5850	0
215	20250331	164300	542237945	5850	5850	5850	5850	0
216	20250331	164200	542237945	5850	5850	5850	5850	0
217	20250331	164100	542237945	5850	5850	5850	5850	0
218	20250331	164000	542237945	5850	5850	5850	5850	0
219	20250331	163900	542237945	5850	5850	5850	5850	0
220	20250331	163800	542237945	5850	5850	5850	5850	0
221	20250331	163700	542237945	5850	5850	5850	5850	0
222	20250331	163600	542237945	5850	5850	5850	5850	0
223	20250331	163500	542237945	5850	5850	5850	5850	0
224	20250331	163400	542237945	5850	5850	5850	5850	0
225	20250331	163300	542237945	5850	5850	5850	5850	0
226	20250331	163200	542237945	5850	5850	5850	5850	0
227	20250331	163100	542237945	5850	5850	5850	5850	0
228	20250331	163000	542237945	5850	5850	5850	5850	0
229	20250331	162900	542237945	5850	5850	5850	5850	0
230	20250331	162800	542237945	5850	5850	5850	5850	0
231	20250331	162700	542237945	5850	5850	5850	5850	0
232	20250331	162600	542237945	5850	5850	5850	5850	0
233	20250331	162500	542237945	5850	5850	5850	5850	0
234	20250331	162400	542237945	5850	5850	5850	5850	0
235	20250331	162300	542237945	5850	5850	5850	5850	0
236	20250331	162200	542237945	5850	5850	5850	5850	0
237	20250331	162100	542237945	5850	5850	5850	5850	0
238	20250331	162000	542237945	5850	5850	5850	5850	0
239	20250331	161900	542237945	5850	5850	5850	5850	0
240	20250331	161800	542237945	5850	5850	5850	5850	0
241	20250331	161700	542237945	5850	5850	5850	5850	0
242	20250331	161600	542237945	5850	5850	5850	5850	1601
243	20250331	161500	542237945	5850	5850	5850	5850	0
244	20250331	161400	542237945	5850	5850	5850	5850	0
245	20250331	161300	542237945	5850	5850	5850	5850	0
246	20250331	161200	542237945	5850	5850	5850	5850	0
247	20250331	161100	542237945	5850	5850	5850	5850	0
248	20250331	161000	542237945	5850	5850	5850	5850	0
249	20250331	160900	542237945	5850	5850	5850	5850	0
250	20250331	160800	542237945	5850	5850	5850	5850	0
251	20250331	160700	542237945	5850	5850	5850	5850	0
252	20250331	160600	542237945	5850	5850	5850	5850	0
253	20250331	160500	542237945	5850	5850	5850	5850	0
254	20250331	160400	542237945	5850	5850	5850	5850	0
255	20250331	160300	542237945	5850	5850	5850	5850	0
256	20250331	160200	542237945	5850	5850	5850	5850	0
257	20250331	160100	542237945	5850	5850	5850	5850	0
258	20250331	160000	542237945	5850	5850	5850	5850	0
259	20250331	155900	542237945	5850	5850	5850	5850	0
260	20250331	155800	542237945	5850	5850	5850	5850	0
261	20250331	155700	542237945	5850	5850	5850	5850	0
262	20250331	155600	542237945	5850	5850	5850	5850	0
263	20250331	155500	542237945	5850	5850	5850	5850	0
264	20250331	155400	542237945	5850	5850	5850	5850	0
265	20250331	155300	542237945	5850	5850	5850	5850	0
266	20250331	155200	542237945	5850	5850	5850	5850	0
267	20250331	155100	542237945	5850	5850	5850	5850	0
268	20250331	155000	542237945	5850	5850	5850	5850	0
269	20250331	154900	542237945	5850	5850	5850	5850	0
270	20250331	154800	542237945	5850	5850	5850	5850	0
271	20250331	154700	542237945	5850	5850	5850	5850	0
272	20250331	154600	542237945	5850	5850	5850	5850	1601
273	20250331	154500	542237945	5850	5850	5850	5850	0
274	20250331	154400	542237945	5850	5850	5850	5850	0
275	20250331	154300	542237945	5850	5850	5850	5850	0
276	20250331	154200	542237945	5850	5850	5850	5850	0
277	20250331	154100	542237945	5850	5850	5850	5850	0
278	20250331	154000	542237945	5850	5850	5850	5850	0
279	20250331	153900	542237945	5850	5850	5850	5850	0
280	20250331	153800	542237945	5850	5850	5850	5850	0
281	20250331	153700	542237945	5850	5850	5850	5850	0
282	20250331	153600	542237945	5850	5850	5850	5850	0
283	20250331	153500	542237945	5850	5850	5850	5850	0
284	20250331	153400	542237945	5850	5850	5850	5850	0
285	20250331	153300	542237945	5850	5850	5850	5850	0
286	20250331	153200	542237945	5850	5850	5850	5850	0
287	20250331	153100	542237945	5850	5850	5850	5850	0
288	20250331	153000	542237945	5850	5850	5850	5850	1601
289	20250331	152900	532872095	5880	5880	5880	5880	0
290	20250331	152800	532872095	5880	5880	5880	5880	0
291	20250331	152700	532872095	5880	5880	5880	5880	0
292	20250331	152600	532872095	5880	5880	5880	5880	0
293	20250331	152500	532872095	5880	5880	5880	5880	0
294	20250331	152400	532872095	5880	5880	5880	5880	0
295	20250331	152300	532872095	5880	5880	5880	5880	0
296	20250331	152200	532872095	5880	5880	5880	5880	0
297	20250331	152100	532872095	5880	5880	5880	5880	0
298	20250331	152000	532872095	5880	5880	5880	5880	0
299	20250331	151900	532872095	5880	5870	5880	5870	333
300	20250331	151800	530915085	5870	5890	5890	5870	60
301	20250331	151700	530562445	5880	5880	5880	5880	2000
302	20250331	151600	518802445	5880	5880	5880	5870	12
303	20250331	151500	518731985	5870	5870	5870	5870	20
304	20250331	151400	518614585	5880	5855	5880	5850	643
305	20250331	151300	514845495	5850	5850	5850	5850	0
306	20250331	151200	514845495	5850	5860	5860	5850	153
307	20250331	151100	513950415	5850	5860	5860	5850	3
308	20250331	151000	513932845	5850	5850	5850	5850	0
309	20250331	150900	513932845	5850	5850	5850	5850	0
310	20250331	150800	513932845	5850	5850	5850	5850	0
311	20250331	150700	513932845	5850	5860	5860	5850	36
312	20250331	150600	513722025	5870	5870	5870	5870	1
313	20250331	150500	513716155	5860	5860	5860	5860	0
314	20250331	150400	513716155	5860	5860	5860	5860	54
315	20250331	150300	513399715	5860	5860	5860	5860	0
316	20250331	150200	513399715	5860	5860	5860	5860	10
317	20250331	150100	513341115	5870	5870	5870	5870	0
318	20250331	150000	513341115	5870	5870	5870	5870	0
319	20250331	145900	513341115	5870	5870	5870	5870	0
320	20250331	145800	513341115	5870	5870	5870	5870	0
321	20250331	145700	513341115	5870	5860	5870	5860	202
322	20250331	145600	512157375	5860	5870	5870	5860	123
323	20250331	145500	511436365	5870	5850	5870	5840	989
324	20250331	145400	505650545	5840	5850	5850	5840	1089
325	20250331	145300	499281385	5860	5860	5860	5860	1
326	20250331	145200	499275525	5860	5850	5860	5850	102
327	20250331	145100	498678805	5860	5860	5860	5860	3
328	20250331	145000	498661225	5860	5850	5860	5850	542
329	20250331	144900	495490485	5850	5850	5850	5850	1300
330	20250331	144800	487885485	5860	5860	5860	5860	0
331	20250331	144700	487885485	5860	5860	5860	5850	946
332	20250331	144600	482351365	5850	5830	5850	5830	556
333	20250331	144500	479103585	5830	5830	5830	5830	1
334	20250331	144400	479097755	5820	5820	5820	5820	493
335	20250331	144300	476228495	5820	5820	5820	5820	1517
336	20250331	144200	467399555	5830	5830	5830	5830	0
337	20250331	144100	467399555	5830	5830	5830	5830	4
338	20250331	144000	467376235	5830	5830	5830	5830	1
339	20250331	143900	467370405	5820	5820	5820	5820	0
340	20250331	143800	467370405	5820	5820	5820	5820	391
341	20250331	143700	465094785	5830	5830	5830	5830	1135
342	20250331	143600	458477735	5830	5840	5840	5830	1555
343	20250331	143500	449400285	5850	5850	5850	5850	0
344	20250331	143400	449400285	5850	5850	5850	5850	0
345	20250331	143300	449400285	5850	5850	5850	5850	1
346	20250331	143200	449394435	5850	5850	5850	5850	0
347	20250331	143100	449394435	5850	5850	5850	5850	176
348	20250331	143000	448364835	5850	5850	5850	5850	28
349	20250331	142900	448201035	5850	5850	5850	5850	20
350	20250331	142800	448084035	5850	5850	5850	5850	1
351	20250331	142700	448078185	5850	5850	5850	5850	0
352	20250331	142600	448078185	5850	5850	5850	5850	0
353	20250331	142500	448078185	5850	5850	5850	5850	0
354	20250331	142400	448078185	5850	5850	5850	5850	3
355	20250331	142300	448060635	5840	5840	5840	5840	0
356	20250331	142200	448060635	5840	5840	5840	5840	0
357	20250331	142100	448060635	5840	5840	5840	5840	6
358	20250331	142000	448025595	5850	5850	5850	5850	3
359	20250331	141900	448008045	5850	5850	5850	5850	0
360	20250331	141800	448008045	5850	5850	5850	5850	2
361	20250331	141700	447996345	5840	5840	5840	5840	93
362	20250331	141600	447453225	5840	5840	5840	5840	21
363	20250331	141500	447330585	5840	5840	5840	5840	1
364	20250331	141400	447324745	5840	5840	5840	5840	20
365	20250331	141300	447207945	5840	5840	5840	5840	0
366	20250331	141200	447207945	5840	5840	5840	5840	0
367	20250331	141100	447207945	5840	5840	5840	5840	2
368	20250331	141000	447196265	5840	5840	5840	5840	2
369	20250331	140900	447184585	5840	5840	5840	5840	1
370	20250331	140800	447178745	5840	5840	5840	5840	1
371	20250331	140700	447172905	5840	5840	5840	5840	1
372	20250331	140600	447167065	5830	5830	5830	5830	101
373	20250331	140500	446578235	5830	5830	5830	5830	0
374	20250331	140400	446578235	5830	5830	5830	5830	0
375	20250331	140300	446578235	5830	5830	5830	5830	0
376	20250331	140200	446578235	5830	5830	5830	5830	3
377	20250331	140100	446560745	5820	5820	5820	5820	0
378	20250331	140000	446560745	5820	5820	5820	5820	3
379	20250331	135900	446543285	5820	5820	5820	5820	7
380	20250331	135800	446502545	5820	5830	5830	5820	106
381	20250331	135700	445884665	5830	5830	5830	5830	9
382	20250331	135600	445832195	5830	5830	5830	5830	10
383	20250331	135500	445773895	5830	5830	5830	5830	9
384	20250331	135400	445721425	5830	5830	5830	5830	10
385	20250331	135300	445663125	5830	5830	5830	5830	9
386	20250331	135200	445610655	5830	5830	5840	5830	128
387	20250331	135100	444864395	5830	5835	5835	5830	1007
388	20250331	135000	438993345	5835	5830	5835	5830	10
389	20250331	134900	438935035	5830	5840	5840	5830	60
390	20250331	134800	438584725	5830	5830	5840	5830	12
391	20250331	134700	438514745	5820	5820	5820	5820	9
392	20250331	134600	438462365	5820	5820	5830	5820	110
393	20250331	134500	437821165	5820	5820	5820	5820	8
394	20250331	134400	437774605	5820	5820	5820	5820	9
395	20250331	134300	437722225	5820	5820	5820	5820	118
396	20250331	134200	437035465	5820	5820	5820	5820	9
397	20250331	134100	436983085	5820	5820	5820	5820	10
398	20250331	134000	436924885	5820	5820	5820	5820	26
399	20250331	133900	436773565	5840	5820	5840	5820	13
400	20250331	133800	436697835	5830	5820	5830	5820	11
401	20250331	133700	436633795	5830	5820	5830	5820	111
402	20250331	133600	435986755	5830	5830	5830	5830	1320
403	20250331	133500	428291155	5840	5840	5840	5840	0
404	20250331	133400	428291155	5840	5840	5840	5840	1
405	20250331	133300	428285315	5850	5850	5850	5840	389
406	20250331	133200	426013535	5840	5840	5840	5840	0
407	20250331	133100	426013535	5840	5840	5840	5840	0
408	20250331	133000	426013535	5840	5840	5840	5840	0
409	20250331	132900	426013535	5840	5840	5840	5840	669
410	20250331	132800	422106575	5840	5840	5840	5840	0
411	20250331	132700	422106575	5840	5840	5840	5840	0
412	20250331	132600	422106575	5840	5840	5840	5840	0
413	20250331	132500	422106575	5840	5840	5840	5840	516
414	20250331	132400	419093135	5840	5840	5840	5840	0
415	20250331	132300	419093135	5840	5840	5840	5840	30
416	20250331	132200	418917935	5840	5840	5840	5840	50
417	20250331	132100	418625935	5840	5840	5840	5840	0
418	20250331	132000	418625935	5840	5840	5840	5840	1
419	20250331	131900	418620095	5830	5830	5830	5830	0
420	20250331	131800	418620095	5830	5830	5830	5830	357
421	20250331	131700	416538785	5830	5830	5830	5830	10
422	20250331	131600	416480485	5840	5840	5840	5840	0
423	20250331	131500	416480485	5840	5840	5840	5840	0
424	20250331	131400	416480485	5840	5840	5840	5840	2
425	20250331	131300	416468805	5840	5830	5840	5830	76
426	20250331	131200	416025715	5830	5840	5840	5830	63
427	20250331	131100	415658415	5840	5840	5840	5840	0
428	20250331	131000	415658415	5840	5840	5840	5840	0
429	20250331	130900	415658415	5840	5840	5840	5840	0
430	20250331	130800	415658415	5840	5840	5840	5840	77
431	20250331	130700	415208735	5840	5840	5840	5840	0
432	20250331	130600	415208735	5840	5840	5840	5840	0
433	20250331	130500	415208735	5840	5840	5840	5840	151
434	20250331	130400	414326895	5840	5840	5840	5840	382
435	20250331	130300	412096015	5840	5840	5840	5840	2
436	20250331	130200	412084335	5820	5820	5820	5820	0
437	20250331	130100	412084335	5820	5820	5820	5820	160
438	20250331	130000	411153135	5830	5830	5830	5830	0
439	20250331	125900	411153135	5830	5830	5830	5830	456
440	20250331	125800	408494655	5830	5830	5830	5830	0
441	20250331	125700	408494655	5830	5830	5830	5830	0
442	20250331	125600	408494655	5830	5830	5830	5830	0
443	20250331	125500	408494655	5830	5830	5830	5830	3
444	20250331	125400	408477165	5840	5840	5840	5840	50
445	20250331	125300	408185165	5850	5850	5850	5850	1
446	20250331	125200	408179315	5840	5840	5840	5840	1
447	20250331	125100	408173475	5860	5860	5860	5840	256
448	20250331	125000	406678395	5860	5860	5860	5860	0
449	20250331	124900	406678395	5860	5860	5860	5860	0
450	20250331	124800	406678395	5860	5840	5860	5840	284
451	20250331	124700	405019235	5860	5860	5860	5860	0
452	20250331	124600	405019235	5860	5860	5860	5860	9
453	20250331	124500	404966495	5850	5850	5850	5850	0
454	20250331	124400	404966495	5850	5850	5850	5850	0
455	20250331	124300	404966495	5850	5850	5850	5850	0
456	20250331	124200	404966495	5850	5840	5850	5840	1216
457	20250331	124100	397855575	5840	5840	5840	5840	5
458	20250331	124000	397826375	5840	5840	5840	5840	0
459	20250331	123900	397826375	5840	5840	5840	5840	0
460	20250331	123800	397826375	5840	5840	5840	5840	1
461	20250331	123700	397820535	5840	5840	5840	5840	171
462	20250331	123600	396821895	5830	5830	5830	5830	61
463	20250331	123500	396466265	5830	5830	5830	5830	0
464	20250331	123400	396466265	5830	5830	5830	5830	60
465	20250331	123300	396116465	5840	5840	5840	5840	1
466	20250331	123200	396110625	5830	5830	5835	5830	437
467	20250331	123100	393562895	5830	5830	5830	5830	0
468	20250331	123000	393562895	5830	5830	5830	5830	0
469	20250331	122900	393562895	5830	5830	5830	5830	10
470	20250331	122800	393504595	5820	5820	5820	5820	435
471	20250331	122700	390972895	5820	5820	5820	5820	0
472	20250331	122600	390972895	5820	5820	5820	5820	0
473	20250331	122500	390972895	5820	5820	5820	5820	0
474	20250331	122400	390972895	5820	5820	5820	5820	0
475	20250331	122300	390972895	5820	5820	5820	5820	0
476	20250331	122200	390972895	5820	5820	5820	5820	100
477	20250331	122100	390390895	5820	5815	5820	5815	172
478	20250331	122000	389390270	5815	5815	5815	5815	2
479	20250331	121900	389378640	5815	5815	5815	5815	0
480	20250331	121800	389378640	5815	5815	5815	5815	4
481	20250331	121700	389355380	5815	5815	5815	5815	0
482	20250331	121600	389355380	5815	5815	5815	5815	0
483	20250331	121500	389355380	5815	5815	5815	5815	0
484	20250331	121400	389355380	5815	5815	5815	5815	2
485	20250331	121300	389343750	5810	5810	5810	5810	0
486	20250331	121200	389343750	5810	5810	5810	5810	0
487	20250331	121100	389343750	5810	5810	5810	5810	0
488	20250331	121000	389343750	5810	5810	5810	5810	2
489	20250331	120900	389332130	5810	5810	5810	5810	0
490	20250331	120800	389332130	5810	5810	5810	5810	0
491	20250331	120700	389332130	5810	5810	5810	5810	0
492	20250331	120600	389332130	5810	5810	5810	5810	2
493	20250331	120500	389320510	5820	5820	5820	5820	0
494	20250331	120400	389320510	5820	5820	5820	5820	1
495	20250331	120300	389314690	5810	5810	5810	5810	0
496	20250331	120200	389314690	5810	5810	5810	5810	530
497	20250331	120100	386235390	5820	5820	5820	5820	0
498	20250331	120000	386235390	5820	5820	5820	5820	0
499	20250331	115900	386235390	5820	5820	5820	5820	8
500	20250331	115800	386188830	5820	5820	5820	5820	0
501	20250331	115700	386188830	5820	5820	5820	5820	0
502	20250331	115600	386188830	5820	5820	5820	5820	0
503	20250331	115500	386188830	5820	5820	5820	5820	0
504	20250331	115400	386188830	5820	5820	5820	5820	1
505	20250331	115300	386183010	5820	5820	5820	5820	0
506	20250331	115200	386183010	5820	5820	5820	5820	0
507	20250331	115100	386183010	5820	5820	5820	5820	0
508	20250331	115000	386183010	5820	5820	5820	5820	100
509	20250331	114900	385601010	5810	5810	5810	5810	0
510	20250331	114800	385601010	5810	5810	5810	5810	0
511	20250331	114700	385601010	5810	5810	5810	5810	0
512	20250331	114600	385601010	5810	5810	5810	5810	0
513	20250331	114500	385601010	5810	5820	5820	5810	7987
514	20250331	114400	339124300	5830	5830	5830	5830	0
515	20250331	114300	339124300	5830	5830	5830	5830	0
516	20250331	114200	339124300	5830	5820	5830	5820	711
517	20250331	114100	334986050	5820	5820	5820	5820	0
518	20250331	114000	334986050	5820	5820	5820	5820	1
519	20250331	113900	334980230	5820	5820	5820	5820	0
520	20250331	113800	334980230	5820	5820	5820	5820	0
521	20250331	113700	334980230	5820	5820	5820	5820	0
522	20250331	113600	334980230	5820	5820	5820	5820	1
523	20250331	113500	334974410	5810	5790	5810	5790	1083
524	20250331	113400	328690810	5790	5780	5790	5780	538
525	20250331	113300	325580240	5780	5780	5780	5780	0
526	20250331	113200	325580240	5780	5780	5780	5770	322
527	20250331	113100	323720320	5790	5790	5790	5780	271
528	20250331	113000	322153230	5790	5800	5800	5790	1031
529	20250331	112900	316178560	5810	5810	5810	5810	0
530	20250331	112800	316178560	5810	5810	5810	5810	1
531	20250331	112700	316172750	5810	5810	5810	5810	0
532	20250331	112600	316172750	5810	5810	5810	5810	0
533	20250331	112500	316172750	5810	5810	5810	5810	0
534	20250331	112400	316172750	5810	5810	5810	5810	0
535	20250331	112300	316172750	5810	5810	5810	5810	0
536	20250331	112200	316172750	5810	5810	5810	5810	0
537	20250331	112100	316172750	5810	5810	5810	5810	0
538	20250331	112000	316172750	5810	5810	5810	5810	1002
539	20250331	111900	310351130	5830	5830	5830	5830	0
540	20250331	111800	310351130	5830	5830	5830	5750	20926
541	20250331	111700	189025670	5830	5830	5830	5830	0
542	20250331	111600	189025670	5830	5830	5830	5830	57
543	20250331	111500	188693360	5840	5840	5840	5840	0
544	20250331	111400	188693360	5840	5840	5840	5840	0
545	20250331	111300	188693360	5840	5830	5840	5830	11
546	20250331	111200	188629220	5830	5830	5830	5830	0
547	20250331	111100	188629220	5830	5830	5830	5820	1407
548	20250331	111000	180428230	5830	5820	5830	5820	9
549	20250331	110900	180375840	5830	5830	5830	5830	1
550	20250331	110800	180370010	5830	5830	5830	5830	3
551	20250331	110700	180352520	5830	5830	5830	5830	10
552	20250331	110600	180294220	5830	5830	5830	5830	0
553	20250331	110500	180294220	5830	5830	5830	5830	0
554	20250331	110400	180294220	5830	5830	5830	5830	0
555	20250331	110300	180294220	5830	5830	5830	5830	1
556	20250331	110200	180288390	5820	5820	5820	5820	0
557	20250331	110100	180288390	5820	5820	5820	5820	0
558	20250331	110000	180288390	5820	5820	5820	5820	1
559	20250331	105900	180282570	5830	5830	5830	5830	0
560	20250331	105800	180282570	5830	5830	5830	5830	0
561	20250331	105700	180282570	5830	5830	5830	5830	0
562	20250331	105600	180282570	5830	5830	5830	5830	0
563	20250331	105500	180282570	5830	5830	5830	5830	0
564	20250331	105400	180282570	5830	5830	5830	5830	0
565	20250331	105300	180282570	5830	5830	5830	5830	0
566	20250331	105200	180282570	5830	5830	5830	5830	0
567	20250331	105100	180282570	5830	5830	5830	5830	1
568	20250331	105000	180276740	5830	5830	5830	5830	0
569	20250331	104900	180276740	5830	5830	5830	5830	0
570	20250331	104800	180276740	5830	5830	5830	5830	0
571	20250331	104700	180276740	5830	5820	5830	5820	301
572	20250331	104600	178524820	5830	5830	5830	5830	2
573	20250331	104500	178513160	5830	5830	5830	5830	0
574	20250331	104400	178513160	5830	5830	5830	5830	1355
575	20250331	104300	170613510	5830	5830	5830	5830	0
576	20250331	104200	170613510	5830	5830	5830	5830	0
577	20250331	104100	170613510	5830	5830	5830	5830	238
578	20250331	104000	169225970	5830	5830	5830	5830	20
579	20250331	103900	169109370	5830	5840	5840	5830	181
580	20250331	103800	168054130	5830	5830	5830	5830	0
581	20250331	103700	168054130	5830	5830	5830	5830	0
582	20250331	103600	168054130	5830	5840	5840	5830	46
583	20250331	103500	167785930	5840	5840	5840	5840	1
584	20250331	103400	167780090	5840	5840	5840	5840	1429
585	20250331	103300	159434730	5850	5850	5850	5850	630
586	20250331	103200	155749230	5850	5850	5850	5850	205
587	20250331	103100	154549980	5860	5860	5860	5860	0
588	20250331	103000	154549980	5860	5850	5860	5850	206
589	20250331	102900	153344780	5850	5850	5850	5850	198
590	20250331	102800	152186480	5850	5850	5850	5850	117
591	20250331	102700	151502030	5860	5850	5860	5850	522
592	20250331	102600	148448310	5850	5850	5850	5850	1
593	20250331	102500	148442460	5850	5850	5850	5850	4
594	20250331	102400	148419060	5850	5850	5850	5850	4
595	20250331	102300	148395660	5850	5850	5850	5850	0
596	20250331	102200	148395660	5850	5850	5850	5850	0
597	20250331	102100	148395660	5850	5850	5850	5850	0
598	20250331	102000	148395660	5850	5850	5850	5850	0
599	20250331	101900	148395660	5850	5850	5850	5850	1
600	20250331	101800	148389810	5840	5840	5840	5840	182
601	20250331	101700	147326930	5840	5840	5840	5840	1
602	20250331	101600	147321090	5840	5840	5840	5840	0
603	20250331	101500	147321090	5840	5840	5840	5840	0
604	20250331	101400	147321090	5840	5840	5840	5840	24
605	20250331	101300	147180930	5850	5850	5850	5850	1
606	20250331	101200	147175080	5840	5840	5840	5840	0
607	20250331	101100	147175080	5840	5840	5840	5840	0
608	20250331	101000	147175080	5840	5840	5840	5840	44
609	20250331	100900	146918120	5840	5840	5840	5840	0
610	20250331	100800	146918120	5840	5840	5840	5840	0
611	20250331	100700	146918120	5840	5850	5850	5840	151
612	20250331	100600	146036075	5850	5850	5850	5850	6
613	20250331	100500	146000975	5850	5850	5850	5850	0
614	20250331	100400	146000975	5850	5850	5850	5850	1
615	20250331	100300	145995125	5850	5850	5850	5850	2
616	20250331	100200	145983425	5850	5850	5850	5850	0
617	20250331	100100	145983425	5850	5850	5850	5850	0
618	20250331	100000	145983425	5850	5850	5850	5850	0
619	20250331	095900	145983425	5850	5850	5850	5850	1
620	20250331	095800	145977575	5845	5845	5845	5845	1
621	20250331	095700	145971730	5840	5840	5840	5840	143
622	20250331	095600	145136610	5830	5810	5830	5810	1243
623	20250331	095500	137903500	5810	5810	5810	5810	497
624	20250331	095400	135015930	5820	5820	5820	5820	253
625	20250331	095300	133543470	5820	5820	5820	5820	580
626	20250331	095200	130167870	5820	5810	5820	5810	214
627	20250331	095100	128922790	5820	5820	5820	5820	50
628	20250331	095000	128631790	5820	5820	5820	5820	1
629	20250331	094900	128625970	5820	5830	5830	5810	1865
630	20250331	094800	117787330	5830	5830	5830	5830	10
631	20250331	094700	117729030	5820	5830	5840	5820	1781
632	20250331	094600	107335450	5830	5830	5830	5830	30
633	20250331	094500	107160550	5830	5830	5830	5830	0
634	20250331	094400	107160550	5830	5830	5830	5830	2
635	20250331	094300	107148890	5830	5820	5830	5820	34
636	20250331	094200	106950690	5820	5830	5830	5820	3
637	20250331	094100	106933220	5830	5830	5830	5830	3
638	20250331	094000	106915730	5830	5830	5830	5830	2
639	20250331	093900	106904070	5820	5820	5820	5820	60
640	20250331	093800	106554870	5830	5830	5830	5830	0
641	20250331	093700	106554870	5830	5830	5830	5830	0
642	20250331	093600	106554870	5830	5830	5830	5830	0
643	20250331	093500	106554870	5830	5830	5830	5830	2
644	20250331	093400	106543210	5820	5830	5830	5820	15
645	20250331	093300	106455880	5830	5840	5840	5830	6
646	20250331	093200	106420880	5820	5820	5820	5820	0
647	20250331	093100	106420880	5820	5830	5830	5820	122
648	20250331	093000	105710830	5830	5850	5850	5830	355
649	20250331	092900	103641160	5830	5840	5840	5830	13
650	20250331	092800	103565340	5840	5830	5840	5830	226
651	20250331	092700	102247740	5830	5830	5830	5830	2
652	20250331	092600	102236080	5830	5830	5830	5830	2
653	20250331	092500	102224420	5830	5830	5830	5830	5
654	20250331	092400	102195270	5810	5820	5820	5810	178
655	20250331	092300	101160020	5820	5830	5830	5820	94
656	20250331	092200	100612930	5860	5820	5860	5820	3105
657	20250331	092100	82461030	5820	5840	5840	5810	2660
658	20250331	092000	66972490	5850	5850	5850	5850	61
659	20250331	091900	66615640	5850	5850	5850	5850	10
660	20250331	091800	66557140	5850	5850	5850	5850	10
661	20250331	091700	66498640	5850	5840	5850	5830	699
662	20250331	091600	62418440	5830	5830	5830	5830	86
663	20250331	091500	61917060	5830	5830	5830	5830	0
664	20250331	091400	61917060	5830	5830	5830	5830	163
665	20250331	091300	60966770	5830	5830	5830	5830	686
666	20250331	091200	56967390	5840	5840	5840	5840	4
667	20250331	091100	56944030	5840	5840	5840	5830	7
668	20250331	091000	56903170	5840	5840	5840	5840	992
669	20250331	090900	51109890	5840	5840	5840	5830	930
670	20250331	090800	45685000	5830	5850	5850	5830	338
671	20250331	090700	43710310	5850	5850	5860	5850	483
672	20250331	090600	40884550	5850	5850	5850	5850	0
673	20250331	090500	40884550	5850	5840	5850	5840	629
674	20250331	090400	37205000	5840	5840	5840	5830	794
675	20250331	090300	32571130	5840	5850	5850	5840	1521
676	20250331	090200	23680780	5860	5860	5860	5860	252
677	20250331	090100	22204060	5860	5920	5920	5860	1109
678	20250331	090000	15693730	5890	5900	5930	5890	2660