KissMeData/004380/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	191000	1370903095	9620	9620	9620	9620	4143
3	20250331	190900	1370903095	9620	9620	9620	9620	0
4	20250331	190800	1370903095	9620	9620	9620	9620	0
5	20250331	190700	1370903095	9620	9620	9620	9620	0
6	20250331	190600	1370903095	9620	9620	9620	9620	0
7	20250331	190500	1370903095	9620	9620	9620	9620	0
8	20250331	190400	1370903095	9620	9620	9620	9620	0
9	20250331	190300	1370903095	9620	9620	9620	9620	0
10	20250331	190200	1370903095	9620	9620	9620	9620	0
11	20250331	190100	1370903095	9620	9620	9620	9620	0
12	20250331	190000	1370903095	9620	9620	9620	9620	0
13	20250331	185900	1370903095	9620	9620	9620	9620	0
14	20250331	185800	1370903095	9620	9620	9620	9620	0
15	20250331	185700	1370903095	9620	9620	9620	9620	0
16	20250331	185600	1370903095	9620	9620	9620	9620	0
17	20250331	185500	1370903095	9620	9620	9620	9620	0
18	20250331	185400	1370903095	9620	9620	9620	9620	0
19	20250331	185300	1370903095	9620	9620	9620	9620	0
20	20250331	185200	1370903095	9620	9620	9620	9620	0
21	20250331	185100	1370903095	9620	9620	9620	9620	0
22	20250331	185000	1370903095	9620	9620	9620	9620	0
23	20250331	184900	1370903095	9620	9620	9620	9620	0
24	20250331	184800	1370903095	9620	9620	9620	9620	0
25	20250331	184700	1370903095	9620	9620	9620	9620	0
26	20250331	184600	1370903095	9620	9620	9620	9620	0
27	20250331	184500	1370903095	9620	9620	9620	9620	0
28	20250331	184400	1370903095	9620	9620	9620	9620	0
29	20250331	184300	1370903095	9620	9620	9620	9620	0
30	20250331	184200	1370903095	9620	9620	9620	9620	0
31	20250331	184100	1370903095	9620	9620	9620	9620	0
32	20250331	184000	1370903095	9620	9620	9620	9620	4143
33	20250331	183900	1370903095	9620	9620	9620	9620	0
34	20250331	183800	1370903095	9620	9620	9620	9620	0
35	20250331	183700	1370903095	9620	9620	9620	9620	0
36	20250331	183600	1370903095	9620	9620	9620	9620	0
37	20250331	183500	1370903095	9620	9620	9620	9620	0
38	20250331	183400	1370903095	9620	9620	9620	9620	0
39	20250331	183300	1370903095	9620	9620	9620	9620	0
40	20250331	183200	1370903095	9620	9620	9620	9620	0
41	20250331	183100	1370903095	9620	9620	9620	9620	0
42	20250331	183000	1370903095	9620	9620	9620	9620	0
43	20250331	182900	1370903095	9620	9620	9620	9620	0
44	20250331	182800	1370903095	9620	9620	9620	9620	0
45	20250331	182700	1370903095	9620	9620	9620	9620	0
46	20250331	182600	1370903095	9620	9620	9620	9620	0
47	20250331	182500	1370903095	9620	9620	9620	9620	0
48	20250331	182400	1370903095	9620	9620	9620	9620	0
49	20250331	182300	1370903095	9620	9620	9620	9620	0
50	20250331	182200	1370903095	9620	9620	9620	9620	0
51	20250331	182100	1370903095	9620	9620	9620	9620	0
52	20250331	182000	1370903095	9620	9620	9620	9620	0
53	20250331	181900	1370903095	9620	9620	9620	9620	0
54	20250331	181800	1370903095	9620	9620	9620	9620	0
55	20250331	181700	1370903095	9620	9620	9620	9620	0
56	20250331	181600	1370903095	9620	9620	9620	9620	0
57	20250331	181500	1370903095	9620	9620	9620	9620	0
58	20250331	181400	1370903095	9620	9620	9620	9620	0
59	20250331	181300	1370903095	9620	9620	9620	9620	0
60	20250331	181200	1370903095	9620	9620	9620	9620	0
61	20250331	181100	1370903095	9620	9620	9620	9620	0
62	20250331	181000	1370903095	9620	9620	9620	9620	4143
63	20250331	180900	1370903095	9620	9620	9620	9620	0
64	20250331	180800	1370903095	9620	9620	9620	9620	0
65	20250331	180700	1370903095	9620	9620	9620	9620	0
66	20250331	180600	1370903095	9620	9620	9620	9620	0
67	20250331	180500	1370903095	9620	9620	9620	9620	0
68	20250331	180400	1370903095	9620	9620	9620	9620	0
69	20250331	180300	1370903095	9620	9620	9620	9620	0
70	20250331	180200	1370903095	9620	9620	9620	9620	0
71	20250331	180100	1370903095	9620	9620	9620	9620	0
72	20250331	180000	1370903095	9620	9620	9620	9620	0
73	20250331	175900	1370903095	9620	9620	9620	9620	0
74	20250331	175800	1370903095	9620	9620	9620	9620	0
75	20250331	175700	1370903095	9620	9620	9620	9620	0
76	20250331	175600	1370903095	9620	9620	9620	9620	0
77	20250331	175500	1370903095	9620	9620	9620	9620	0
78	20250331	175400	1370903095	9620	9620	9620	9620	0
79	20250331	175300	1370903095	9620	9620	9620	9620	0
80	20250331	175200	1370903095	9620	9620	9620	9620	0
81	20250331	175100	1370903095	9620	9620	9620	9620	0
82	20250331	175000	1370903095	9620	9620	9620	9620	0
83	20250331	174900	1370903095	9620	9620	9620	9620	0
84	20250331	174800	1370903095	9620	9620	9620	9620	0
85	20250331	174700	1370903095	9620	9620	9620	9620	0
86	20250331	174600	1370903095	9620	9620	9620	9620	0
87	20250331	174500	1370903095	9620	9620	9620	9620	0
88	20250331	174400	1370903095	9620	9620	9620	9620	0
89	20250331	174300	1370903095	9620	9620	9620	9620	0
90	20250331	174200	1370903095	9620	9620	9620	9620	0
91	20250331	174100	1370903095	9620	9620	9620	9620	0
92	20250331	174000	1370903095	9620	9620	9620	9620	4143
93	20250331	173900	1370903095	9620	9620	9620	9620	0
94	20250331	173800	1370903095	9620	9620	9620	9620	0
95	20250331	173700	1370903095	9620	9620	9620	9620	0
96	20250331	173600	1370903095	9620	9620	9620	9620	0
97	20250331	173500	1370903095	9620	9620	9620	9620	0
98	20250331	173400	1370903095	9620	9620	9620	9620	0
99	20250331	173300	1370903095	9620	9620	9620	9620	0
100	20250331	173200	1370903095	9620	9620	9620	9620	0
101	20250331	173100	1370903095	9620	9620	9620	9620	0
102	20250331	173000	1370903095	9620	9620	9620	9620	0
103	20250331	172900	1370903095	9620	9620	9620	9620	0
104	20250331	172800	1370903095	9620	9620	9620	9620	0
105	20250331	172700	1370903095	9620	9620	9620	9620	0
106	20250331	172600	1370903095	9620	9620	9620	9620	0
107	20250331	172500	1370903095	9620	9620	9620	9620	0
108	20250331	172400	1370903095	9620	9620	9620	9620	0
109	20250331	172300	1370903095	9620	9620	9620	9620	0
110	20250331	172200	1370903095	9620	9620	9620	9620	0
111	20250331	172100	1370903095	9620	9620	9620	9620	0
112	20250331	172000	1370903095	9620	9620	9620	9620	0
113	20250331	171900	1370903095	9620	9620	9620	9620	0
114	20250331	171800	1370903095	9620	9620	9620	9620	0
115	20250331	171700	1370903095	9620	9620	9620	9620	0
116	20250331	171600	1370903095	9620	9620	9620	9620	0
117	20250331	171500	1370903095	9620	9620	9620	9620	0
118	20250331	171400	1370903095	9620	9620	9620	9620	0
119	20250331	171300	1370903095	9620	9620	9620	9620	0
120	20250331	171200	1370903095	9620	9620	9620	9620	0
121	20250331	171100	1370903095	9620	9620	9620	9620	0
122	20250331	171000	1370903095	9620	9620	9620	9620	4143
123	20250331	170900	1370903095	9620	9620	9620	9620	0
124	20250331	170800	1370903095	9620	9620	9620	9620	0
125	20250331	170700	1370903095	9620	9620	9620	9620	0
126	20250331	170600	1370903095	9620	9620	9620	9620	0
127	20250331	170500	1370903095	9620	9620	9620	9620	0
128	20250331	170400	1370903095	9620	9620	9620	9620	0
129	20250331	170300	1370903095	9620	9620	9620	9620	0
130	20250331	170200	1370903095	9620	9620	9620	9620	0
131	20250331	170100	1370903095	9620	9620	9620	9620	0
132	20250331	170000	1370903095	9620	9620	9620	9620	0
133	20250331	165900	1370903095	9620	9620	9620	9620	0
134	20250331	165800	1370903095	9620	9620	9620	9620	0
135	20250331	165700	1370903095	9620	9620	9620	9620	0
136	20250331	165600	1370903095	9620	9620	9620	9620	0
137	20250331	165500	1370903095	9620	9620	9620	9620	0
138	20250331	165400	1370903095	9620	9620	9620	9620	0
139	20250331	165300	1370903095	9620	9620	9620	9620	0
140	20250331	165200	1370903095	9620	9620	9620	9620	0
141	20250331	165100	1370903095	9620	9620	9620	9620	0
142	20250331	165000	1370903095	9620	9620	9620	9620	0
143	20250331	164900	1370903095	9620	9620	9620	9620	0
144	20250331	164800	1370903095	9620	9620	9620	9620	0
145	20250331	164700	1370903095	9620	9620	9620	9620	0
146	20250331	164600	1370903095	9620	9620	9620	9620	0
147	20250331	164500	1370903095	9620	9620	9620	9620	0
148	20250331	164400	1370903095	9620	9620	9620	9620	0
149	20250331	164300	1370903095	9620	9620	9620	9620	0
150	20250331	164200	1370903095	9620	9620	9620	9620	0
151	20250331	164100	1370903095	9620	9620	9620	9620	0
152	20250331	164000	1370903095	9620	9620	9620	9620	4143
153	20250331	163900	1370903095	9620	9620	9620	9620	0
154	20250331	163800	1370903095	9620	9620	9620	9620	0
155	20250331	163700	1370903095	9620	9620	9620	9620	0
156	20250331	163600	1370903095	9620	9620	9620	9620	0
157	20250331	163500	1370903095	9620	9620	9620	9620	0
158	20250331	163400	1370903095	9620	9620	9620	9620	0
159	20250331	163300	1370903095	9620	9620	9620	9620	0
160	20250331	163200	1370903095	9620	9620	9620	9620	0
161	20250331	163100	1370903095	9620	9620	9620	9620	0
162	20250331	163000	1370903095	9620	9620	9620	9620	0
163	20250331	162900	1370903095	9620	9620	9620	9620	0
164	20250331	162800	1370903095	9620	9620	9620	9620	0
165	20250331	162700	1370903095	9620	9620	9620	9620	0
166	20250331	162600	1370903095	9620	9620	9620	9620	0
167	20250331	162500	1370903095	9620	9620	9620	9620	0
168	20250331	162400	1370903095	9620	9620	9620	9620	0
169	20250331	162300	1370903095	9620	9620	9620	9620	0
170	20250331	162200	1370903095	9620	9620	9620	9620	0
171	20250331	162100	1370903095	9620	9620	9620	9620	0
172	20250331	162000	1370903095	9620	9620	9620	9620	0
173	20250331	161900	1370903095	9620	9620	9620	9620	0
174	20250331	161800	1370903095	9620	9620	9620	9620	0
175	20250331	161700	1370903095	9620	9620	9620	9620	0
176	20250331	161600	1370903095	9620	9620	9620	9620	0
177	20250331	161500	1370903095	9620	9620	9620	9620	0
178	20250331	161400	1370903095	9620	9620	9620	9620	0
179	20250331	161300	1370903095	9620	9620	9620	9620	0
180	20250331	161200	1370903095	9620	9620	9620	9620	0
181	20250331	161100	1370903095	9620	9620	9620	9620	0
182	20250331	161000	1370903095	9620	9620	9620	9620	4143
183	20250331	160900	1370903095	9620	9620	9620	9620	0
184	20250331	160800	1370903095	9620	9620	9620	9620	0
185	20250331	160700	1370903095	9620	9620	9620	9620	0
186	20250331	160600	1370903095	9620	9620	9620	9620	0
187	20250331	160500	1370903095	9620	9620	9620	9620	0
188	20250331	160400	1370903095	9620	9620	9620	9620	0
189	20250331	160300	1370903095	9620	9620	9620	9620	0
190	20250331	160200	1370903095	9620	9620	9620	9620	0
191	20250331	160100	1370903095	9620	9620	9620	9620	0
192	20250331	160000	1370903095	9620	9620	9620	9620	0
193	20250331	155900	1370903095	9620	9620	9620	9620	0
194	20250331	155800	1370903095	9620	9620	9620	9620	0
195	20250331	155700	1370903095	9620	9620	9620	9620	0
196	20250331	155600	1370903095	9620	9620	9620	9620	0
197	20250331	155500	1370903095	9620	9620	9620	9620	0
198	20250331	155400	1370903095	9620	9620	9620	9620	0
199	20250331	155300	1370903095	9620	9620	9620	9620	0
200	20250331	155200	1370903095	9620	9620	9620	9620	0
201	20250331	155100	1370903095	9620	9620	9620	9620	0
202	20250331	155000	1370903095	9620	9620	9620	9620	0
203	20250331	154900	1370903095	9620	9620	9620	9620	0
204	20250331	154800	1370903095	9620	9620	9620	9620	0
205	20250331	154700	1370903095	9620	9620	9620	9620	0
206	20250331	154600	1370903095	9620	9620	9620	9620	0
207	20250331	154500	1370903095	9620	9620	9620	9620	0
208	20250331	154400	1370903095	9620	9620	9620	9620	0
209	20250331	154300	1370903095	9620	9620	9620	9620	0
210	20250331	154200	1370903095	9620	9620	9620	9620	0
211	20250331	154100	1370903095	9620	9620	9620	9620	0
212	20250331	154000	1370903095	9620	9620	9620	9620	4143
213	20250331	153900	1370903095	9620	9620	9620	9620	0
214	20250331	153800	1370903095	9620	9620	9620	9620	0
215	20250331	153700	1370903095	9620	9620	9620	9620	0
216	20250331	153600	1370903095	9620	9620	9620	9620	0
217	20250331	153500	1370903095	9620	9620	9620	9620	0
218	20250331	153400	1370903095	9620	9620	9620	9620	0
219	20250331	153300	1370903095	9620	9620	9620	9620	0
220	20250331	153200	1370903095	9620	9620	9620	9620	0
221	20250331	153100	1370903095	9620	9620	9620	9620	0
222	20250331	153000	1370903095	9620	9620	9620	9620	4143
223	20250331	152900	1331047435	9610	9610	9610	9610	0
224	20250331	152800	1331047435	9610	9610	9610	9610	0
225	20250331	152700	1331047435	9610	9610	9610	9610	0
226	20250331	152600	1331047435	9610	9610	9610	9610	0
227	20250331	152500	1331047435	9610	9610	9610	9610	0
228	20250331	152400	1331047435	9610	9610	9610	9610	0
229	20250331	152300	1331047435	9610	9610	9610	9610	0
230	20250331	152200	1331047435	9610	9610	9610	9610	0
231	20250331	152100	1331047435	9610	9610	9610	9610	0
232	20250331	152000	1331047435	9610	9610	9610	9610	0
233	20250331	151900	1331047435	9610	9660	9660	9610	1222
234	20250331	151800	1319292965	9630	9640	9640	9630	568
235	20250331	151700	1313821355	9650	9660	9660	9650	869
236	20250331	151600	1305432275	9660	9650	9690	9650	404
237	20250331	151500	1301524175	9660	9660	9680	9660	998
238	20250331	151400	1291866955	9660	9690	9690	9660	403
239	20250331	151300	1287969445	9660	9660	9690	9660	2316
240	20250331	151200	1265574825	9660	9660	9660	9650	448
241	20250331	151100	1261248145	9660	9660	9660	9660	5
242	20250331	151000	1261199845	9640	9640	9640	9640	2
243	20250331	150900	1261180565	9650	9640	9650	9640	171
244	20250331	150800	1259531625	9650	9650	9650	9650	213
245	20250331	150700	1257476175	9670	9640	9670	9630	153
246	20250331	150600	1256001415	9680	9640	9680	9640	128
247	20250331	150500	1254767095	9630	9640	9640	9630	1589
248	20250331	150400	1239449395	9650	9650	9650	9650	285
249	20250331	150300	1236699145	9640	9690	9690	9640	337
250	20250331	150200	1233447195	9650	9700	9700	9650	1170
251	20250331	150100	1222154385	9700	9650	9700	9650	451
252	20250331	150000	1217790705	9650	9660	9690	9650	1596
253	20250331	145900	1202358575	9670	9670	9670	9660	8
254	20250331	145800	1202281275	9670	9680	9680	9670	578
255	20250331	145700	1196691965	9690	9680	9690	9680	101
256	20250331	145600	1195714275	9680	9680	9680	9670	81
257	20250331	145500	1194930985	9670	9650	9670	9650	600
258	20250331	145400	1189131845	9670	9670	9670	9670	30
259	20250331	145300	1188841745	9650	9670	9680	9650	25
260	20250331	145200	1188600025	9680	9660	9680	9660	95
261	20250331	145100	1187682285	9680	9670	9680	9660	143
262	20250331	145000	1186299685	9680	9660	9680	9660	11
263	20250331	144900	1186193405	9660	9670	9680	9660	87
264	20250331	144800	1185352315	9670	9690	9690	9670	136
265	20250331	144700	1184036965	9690	9680	9690	9670	544
266	20250331	144600	1178772475	9670	9670	9670	9670	313
267	20250331	144500	1175745765	9660	9650	9660	9650	38
268	20250331	144400	1175378945	9650	9670	9670	9650	29
269	20250331	144300	1175098895	9660	9660	9660	9660	6
270	20250331	144200	1175040935	9660	9660	9660	9660	26
271	20250331	144100	1174789775	9660	9660	9660	9660	146
272	20250331	144000	1173379415	9660	9660	9660	9660	0
273	20250331	143900	1173379415	9660	9660	9680	9660	150
274	20250331	143800	1171930395	9660	9660	9660	9660	201
275	20250331	143700	1169988735	9660	9660	9670	9660	527
276	20250331	143600	1164896915	9650	9650	9650	9640	467
277	20250331	143500	1160391945	9650	9650	9650	9650	163
278	20250331	143400	1158818995	9650	9650	9660	9650	110
279	20250331	143300	1157757395	9650	9650	9650	9650	88
280	20250331	143200	1156908195	9650	9650	9650	9650	62
281	20250331	143100	1156309895	9640	9630	9640	9630	718
282	20250331	143000	1149388395	9630	9640	9640	9630	382
283	20250331	142900	1145709405	9640	9640	9640	9630	1712
284	20250331	142800	1129215235	9650	9650	9650	9640	593
285	20250331	142700	1123496650	9650	9650	9650	9650	0
286	20250331	142600	1123496650	9650	9650	9650	9650	427
287	20250331	142500	1119376100	9650	9650	9650	9650	215
288	20250331	142400	1117301350	9640	9660	9660	9640	236
289	20250331	142300	1115025150	9660	9640	9660	9640	825
290	20250331	142200	1107060930	9640	9670	9680	9640	577
291	20250331	142100	1101487050	9640	9630	9640	9620	1630
292	20250331	142000	1085784300	9630	9600	9690	9600	2992
293	20250331	141900	1056946050	9590	9590	9590	9590	300
294	20250331	141800	1054069050	9600	9600	9600	9600	400
295	20250331	141700	1050229050	9580	9580	9580	9580	20
296	20250331	141600	1050037450	9590	9590	9590	9590	0
297	20250331	141500	1050037450	9590	9590	9590	9590	108
298	20250331	141400	1049001730	9590	9590	9590	9590	4
299	20250331	141300	1048963370	9590	9590	9590	9590	0
300	20250331	141200	1048963370	9590	9590	9590	9590	0
301	20250331	141100	1048963370	9590	9590	9590	9590	1
302	20250331	141000	1048953780	9600	9600	9600	9590	896
303	20250331	140900	1040358380	9610	9610	9610	9610	10
304	20250331	140800	1040262280	9610	9610	9610	9600	218
305	20250331	140700	1038167310	9610	9610	9610	9610	0
306	20250331	140600	1038167310	9610	9600	9610	9600	259
307	20250331	140500	1035678430	9600	9600	9600	9600	50
308	20250331	140400	1035198430	9610	9610	9610	9610	0
309	20250331	140300	1035198430	9610	9610	9610	9610	0
310	20250331	140200	1035198430	9610	9610	9610	9610	0
311	20250331	140100	1035198430	9610	9610	9610	9610	0
312	20250331	140000	1035198430	9610	9610	9610	9610	1
313	20250331	135900	1035188820	9590	9590	9590	9590	0
314	20250331	135800	1035188820	9590	9590	9590	9590	115
315	20250331	135700	1034085970	9580	9580	9580	9530	1596
316	20250331	135600	1018835360	9590	9590	9590	9590	80
317	20250331	135500	1018068160	9600	9580	9600	9580	2
318	20250331	135400	1018048980	9600	9600	9600	9600	0
319	20250331	135300	1018048980	9600	9600	9600	9600	300
320	20250331	135200	1015168980	9600	9600	9600	9600	426
321	20250331	135100	1011079380	9590	9590	9590	9590	42
322	20250331	135000	1010676600	9610	9610	9610	9610	6
323	20250331	134900	1010618940	9610	9600	9610	9600	15
324	20250331	134800	1010474930	9600	9600	9600	9600	4
325	20250331	134700	1010436530	9600	9600	9600	9600	750
326	20250331	134600	1003236530	9600	9600	9600	9600	1
327	20250331	134500	1003226930	9590	9590	9590	9590	103
328	20250331	134400	1002239160	9600	9600	9600	9600	0
329	20250331	134300	1002239160	9600	9600	9600	9600	50
330	20250331	134200	1001759160	9590	9590	9605	9590	254
331	20250331	134100	999323270	9590	9590	9590	9590	50
332	20250331	134000	998843770	9610	9580	9610	9580	87
333	20250331	133900	998010280	9610	9610	9610	9610	115
334	20250331	133800	996905130	9610	9600	9610	9570	215
335	20250331	133700	994841560	9600	9610	9610	9600	147
336	20250331	133600	993429490	9600	9570	9600	9560	1118
337	20250331	133500	982711580	9560	9560	9560	9560	1493
338	20250331	133400	968438500	9570	9570	9570	9570	161
339	20250331	133300	966897730	9570	9580	9580	9540	1386
340	20250331	133200	953647570	9580	9580	9580	9580	351
341	20250331	133100	950284990	9600	9600	9600	9600	0
342	20250331	133000	950284990	9600	9600	9600	9600	36
343	20250331	132900	949939390	9610	9610	9610	9610	127
344	20250331	132800	948718920	9570	9570	9570	9570	390
345	20250331	132700	944986620	9580	9610	9610	9580	1950
346	20250331	132600	926283620	9610	9610	9610	9610	0
347	20250331	132500	926283620	9610	9610	9610	9610	10
348	20250331	132400	926187520	9610	9610	9610	9610	753
349	20250331	132300	918951190	9600	9600	9600	9600	0
350	20250331	132200	918951190	9600	9610	9610	9600	317
351	20250331	132100	915906730	9640	9610	9640	9610	21
352	20250331	132000	915704890	9610	9610	9610	9610	217
353	20250331	131900	913619520	9620	9620	9620	9620	0
354	20250331	131800	913619520	9620	9620	9620	9620	200
355	20250331	131700	911695520	9650	9650	9650	9650	1
356	20250331	131600	911685870	9610	9640	9640	9610	899
357	20250331	131500	903036950	9650	9650	9650	9650	1
358	20250331	131400	903027300	9640	9640	9650	9640	211
359	20250331	131300	900993250	9640	9620	9640	9620	660
360	20250331	131200	894635910	9630	9630	9630	9630	5
361	20250331	131100	894587760	9630	9630	9630	9630	1
362	20250331	131000	894578130	9630	9640	9640	9630	401
363	20250331	130900	890713500	9650	9650	9650	9650	70
364	20250331	130800	890038000	9650	9650	9650	9650	1
365	20250331	130700	890028350	9640	9630	9640	9630	1024
366	20250331	130600	880164980	9630	9610	9630	9610	262
367	20250331	130500	877647120	9610	9610	9610	9610	515
368	20250331	130400	872697970	9640	9610	9640	9610	417
369	20250331	130300	868690570	9620	9650	9650	9620	254
370	20250331	130200	866245880	9630	9650	9650	9630	1234
371	20250331	130100	854341830	9650	9650	9650	9650	169
372	20250331	130000	852710980	9660	9670	9670	9660	1286
373	20250331	125900	840276790	9680	9690	9690	9680	1519
374	20250331	125800	825572390	9690	9690	9690	9690	3
375	20250331	125700	825543320	9690	9690	9690	9690	103
376	20250331	125600	824545250	9690	9690	9690	9690	301
377	20250331	125500	821628560	9690	9680	9690	9680	150
378	20250331	125400	820175080	9680	9680	9680	9680	732
379	20250331	125300	813089320	9680	9680	9680	9680	2
380	20250331	125200	813069960	9680	9680	9680	9680	3
381	20250331	125100	813040920	9680	9680	9720	9680	37
382	20250331	125000	812681480	9720	9680	9720	9680	4
383	20250331	124900	812642720	9680	9680	9680	9680	2
384	20250331	124800	812623360	9680	9680	9680	9680	3
385	20250331	124700	812594320	9680	9680	9680	9680	3
386	20250331	124600	812565280	9680	9680	9700	9680	7
387	20250331	124500	812497480	9720	9680	9720	9680	70
388	20250331	124400	811819840	9720	9680	9720	9680	105
389	20250331	124300	810803360	9690	9690	9690	9690	1010
390	20250331	124200	801016460	9690	9690	9690	9690	5
391	20250331	124100	800968010	9690	9700	9700	9690	73
392	20250331	124000	800260470	9700	9700	9700	9700	2
393	20250331	123900	800241070	9700	9700	9700	9700	4
394	20250331	123800	800202270	9700	9690	9750	9690	6
395	20250331	123700	800144050	9690	9700	9700	9690	798
396	20250331	123600	792406930	9700	9700	9700	9700	7
397	20250331	123500	792339030	9700	9700	9700	9700	3
398	20250331	123400	792309930	9700	9700	9700	9700	48
399	20250331	123300	791844330	9700	9700	9700	9700	3
400	20250331	123200	791815230	9760	9700	9760	9700	342
401	20250331	123100	788481630	9700	9720	9720	9700	136
402	20250331	123000	787161130	9720	9710	9720	9710	3
403	20250331	122900	787131990	9710	9710	9710	9710	3
404	20250331	122800	787102860	9710	9710	9710	9710	2
405	20250331	122700	787083440	9710	9710	9710	9710	3
406	20250331	122600	787054310	9730	9700	9760	9700	653
407	20250331	122500	780700650	9700	9700	9700	9700	3
408	20250331	122400	780671550	9690	9690	9690	9690	13
409	20250331	122300	780545580	9690	9690	9690	9690	3
410	20250331	122200	780516510	9690	9690	9690	9690	6
411	20250331	122100	780458370	9690	9700	9700	9690	283
412	20250331	122000	777714820	9700	9730	9730	9700	193
413	20250331	121900	775839470	9730	9710	9730	9710	83
414	20250331	121800	775031980	9710	9710	9710	9710	166
415	20250331	121700	773420120	9700	9700	9700	9700	3
416	20250331	121600	773391020	9700	9720	9720	9700	3155
417	20250331	121500	742782640	9720	9720	9720	9720	57
418	20250331	121400	742228600	9720	9730	9750	9720	56
419	20250331	121300	741682780	9720	9720	9720	9720	2
420	20250331	121200	741663340	9720	9720	9720	9720	3
421	20250331	121100	741634180	9720	9720	9720	9720	2
422	20250331	121000	741614740	9720	9720	9720	9720	125
423	20250331	120900	740399740	9720	9720	9720	9720	2
424	20250331	120800	740380300	9730	9740	9740	9730	34
425	20250331	120700	740049170	9740	9740	9740	9740	3
426	20250331	120600	740019950	9740	9740	9740	9740	5
427	20250331	120500	739971250	9740	9740	9740	9740	242
428	20250331	120400	737614170	9740	9740	9740	9740	9
429	20250331	120300	737526510	9740	9740	9740	9740	3
430	20250331	120200	737497290	9740	9740	9740	9740	5
431	20250331	120100	737448590	9740	9740	9740	9740	2
432	20250331	120000	737429110	9740	9740	9740	9740	3
433	20250331	115900	737399890	9740	9740	9740	9740	3
434	20250331	115800	737370670	9750	9760	9760	9750	5
435	20250331	115700	737321890	9750	9750	9750	9750	3
436	20250331	115600	737292640	9750	9750	9750	9750	3
437	20250331	115500	737263390	9750	9750	9750	9750	4
438	20250331	115400	737224390	9750	9750	9750	9750	5
439	20250331	115300	737175640	9750	9750	9750	9750	3
440	20250331	115200	737146390	9750	9750	9750	9750	7
441	20250331	115100	737078140	9750	9750	9750	9750	15
442	20250331	115000	736931890	9750	9750	9800	9750	11
443	20250331	114900	736824590	9750	9750	9750	9750	3
444	20250331	114800	736795340	9740	9740	9740	9740	2
445	20250331	114700	736775860	9740	9740	9740	9740	3
446	20250331	114600	736746640	9740	9740	9740	9740	5
447	20250331	114500	736697940	9780	9720	9790	9720	853
448	20250331	114400	728352580	9710	9710	9710	9710	3
449	20250331	114300	728323450	9710	9710	9710	9700	85
450	20250331	114200	727498420	9710	9710	9710	9710	558
451	20250331	114100	722080240	9710	9730	9730	9710	302
452	20250331	114000	719144890	9730	9730	9730	9730	3
453	20250331	113900	719115700	9730	9730	9730	9730	2
454	20250331	113800	719096240	9730	9730	9770	9730	6
455	20250331	113700	719037820	9730	9740	9740	9730	47
456	20250331	113600	718580420	9740	9750	9750	9740	25
457	20250331	113500	718336720	9790	9760	9800	9750	94
458	20250331	113400	717418420	9760	9760	9760	9760	4
459	20250331	113300	717379380	9750	9750	9750	9750	2
460	20250331	113200	717359880	9800	9800	9800	9750	15
461	20250331	113100	717213030	9750	9750	9750	9750	2
462	20250331	113000	717193530	9750	9750	9750	9750	7
463	20250331	112900	717125280	9750	9770	9830	9750	132
464	20250331	112800	715835290	9750	9710	9750	9710	469
465	20250331	112700	711262740	9710	9730	9730	9710	195
466	20250331	112600	709369190	9720	9710	9720	9710	5
467	20250331	112500	709320620	9710	9720	9720	9710	70
468	20250331	112400	708640700	9710	9710	9720	9710	713
469	20250331	112300	701717270	9710	9720	9720	9710	460
470	20250331	112200	697247370	9720	9730	9750	9720	126
471	20250331	112100	696021390	9750	9740	9750	9730	317
472	20250331	112000	692933840	9740	9740	9740	9710	1453
473	20250331	111900	678814740	9740	9740	9740	9740	3
474	20250331	111800	678785520	9740	9780	9780	9740	13
475	20250331	111700	678658620	9740	9740	9740	9740	3
476	20250331	111600	678629400	9740	9740	9740	9740	3
477	20250331	111500	678600180	9740	9750	9750	9740	133
478	20250331	111400	677303780	9750	9760	9760	9750	55
479	20250331	111300	676767380	9750	9750	9750	9750	3
480	20250331	111200	676738130	9750	9750	9750	9750	23
481	20250331	111100	676513880	9750	9750	9750	9750	3
482	20250331	111000	676484630	9770	9750	9770	9750	12
483	20250331	110900	676367430	9750	9750	9750	9750	140
484	20250331	110800	675002430	9750	9750	9750	9750	3
485	20250331	110700	674973180	9750	9750	9750	9750	2
486	20250331	110600	674953680	9750	9760	9780	9750	341
487	20250331	110500	671626680	9780	9750	9780	9750	310
488	20250331	110400	668594970	9750	9750	9750	9750	3
489	20250331	110300	668565720	9750	9770	9770	9750	108
490	20250331	110200	667511460	9760	9770	9770	9760	590
491	20250331	110100	661749610	9770	9780	9780	9770	7
492	20250331	110000	661681170	9780	9800	9800	9770	68
493	20250331	105900	661016120	9780	9800	9800	9780	377
494	20250331	105800	657322650	9830	9800	9830	9800	18
495	20250331	105700	657146220	9840	9790	9850	9790	7
496	20250331	105600	657077430	9790	9800	9800	9790	133
497	20250331	105500	655774060	9800	9850	9850	9800	3
498	20250331	105400	655744610	9850	9780	9850	9780	7
499	20250331	105300	655676050	9770	9770	9800	9770	1122
500	20250331	105200	644709090	9780	9780	9800	9780	473
501	20250331	105100	640081150	9780	9780	9780	9770	52
502	20250331	105000	639572600	9780	9780	9780	9780	6
503	20250331	104900	639513920	9800	9780	9800	9770	103
504	20250331	104800	638507560	9780	9780	9780	9780	664
505	20250331	104700	632013640	9770	9820	9820	9770	2305
506	20250331	104600	609452800	9790	9820	9820	9790	1031
507	20250331	104500	599359190	9790	9790	9790	9790	516
508	20250331	104400	594307550	9790	9820	9820	9790	75
509	20250331	104300	593572560	9820	9830	9830	9800	4
510	20250331	104200	593533280	9800	9830	9830	9800	9
511	20250331	104100	593444900	9830	9840	9840	9800	11
512	20250331	104000	593336900	9840	9870	9870	9830	93
513	20250331	103900	592420640	9870	9870	9870	9830	13
514	20250331	103800	592292660	9830	9830	9830	9820	539
515	20250331	103700	586994310	9820	9830	9870	9820	18
516	20250331	103600	586817350	9870	9830	9870	9810	509
517	20250331	103500	581818490	9830	9840	9840	9830	35
518	20250331	103400	581474340	9830	9830	9830	9820	720
519	20250331	103300	574398370	9830	9850	9850	9830	639
520	20250331	103200	568115430	9880	9870	9880	9840	334
521	20250331	103100	564818550	9880	9870	9890	9840	135
522	20250331	103000	563488590	9850	9890	9920	9850	431
523	20250331	102900	559235080	9920	9910	9920	9900	76
524	20250331	102800	558481770	9940	9940	9940	9910	12
525	20250331	102700	558362580	9940	9910	9940	9910	52
526	20250331	102600	557846060	9940	9910	9940	9910	7
527	20250331	102500	557776660	9940	9910	9940	9910	19
528	20250331	102400	557587860	9940	9940	9950	9900	595
529	20250331	102300	551673670	9940	9900	9950	9890	1068
530	20250331	102200	541091110	9910	9910	9960	9910	366
531	20250331	102100	537462280	9930	9900	9980	9900	396
532	20250331	102000	533528220	9940	9980	9990	9920	820
533	20250331	101900	525378090	9980	9920	9980	9920	1012
534	20250331	101800	515295800	9890	9900	9910	9860	915
535	20250331	101700	506243130	9860	9890	9910	9860	65
536	20250331	101600	505601080	9920	9860	9920	9860	80
537	20250331	101500	504812040	9920	9900	9930	9860	881
538	20250331	101400	496099660	9900	9900	9900	9860	96
539	20250331	101300	495149420	9900	9850	9900	9850	24
540	20250331	101200	494912130	9890	9880	9890	9840	82
541	20250331	101100	494101470	9890	9850	9890	9850	129
542	20250331	101000	492829950	9820	9810	9850	9810	446
543	20250331	100900	488454630	9850	9810	9850	9810	74
544	20250331	100800	487726540	9800	9840	9840	9800	3
545	20250331	100700	487697100	9800	9830	9840	9800	155
546	20250331	100600	486173570	9820	9790	9820	9790	46
547	20250331	100500	485721960	9780	9800	9800	9780	13
548	20250331	100400	485594620	9800	9820	9820	9800	3
549	20250331	100300	485565200	9780	9780	9780	9780	3
550	20250331	100200	485535860	9820	9770	9820	9770	6
551	20250331	100100	485477160	9770	9800	9820	9770	318
552	20250331	100000	482364860	9800	9800	9800	9800	2
553	20250331	095900	482345260	9820	9830	9830	9800	25
554	20250331	095800	482099610	9830	9810	9830	9810	13
555	20250331	095700	481971920	9830	9820	9830	9820	96
556	20250331	095600	481028280	9830	9820	9830	9800	181
557	20250331	095500	479250840	9800	9810	9810	9800	4
558	20250331	095400	479211620	9830	9790	9830	9790	106
559	20250331	095300	478172810	9830	9780	9830	9780	75
560	20250331	095200	477439260	9800	9770	9800	9770	262
561	20250331	095100	474874750	9790	9770	9790	9770	182
562	20250331	095000	473094490	9760	9770	9770	9760	223
563	20250331	094900	470915810	9790	9780	9790	9770	125
564	20250331	094800	469693820	9770	9750	9790	9750	24
565	20250331	094700	469459380	9790	9780	9790	9780	1004
566	20250331	094600	459640220	9780	9730	9780	9730	384
567	20250331	094500	455892280	9750	9730	9770	9730	13
568	20250331	094400	455765550	9770	9730	9770	9730	54
569	20250331	094300	455238090	9760	9780	9780	9710	188
570	20250331	094200	453404980	9780	9750	9780	9750	41
571	20250331	094100	453004680	9780	9750	9780	9750	150
572	20250331	094000	451542150	9770	9740	9770	9740	1054
573	20250331	093900	441267920	9680	9680	9680	9680	3
574	20250331	093800	441238880	9680	9710	9740	9680	522
575	20250331	093700	436173340	9710	9730	9740	9710	18
576	20250331	093600	435998190	9740	9710	9740	9710	74
577	20250331	093500	435278960	9710	9720	9720	9710	140
578	20250331	093400	433918240	9720	9720	9760	9710	22
579	20250331	093300	433704190	9710	9750	9770	9710	482
580	20250331	093200	429022380	9750	9750	9750	9720	229
581	20250331	093100	426796270	9740	9740	9750	9720	223
582	20250331	093000	424624300	9720	9720	9750	9720	74
583	20250331	092900	423904750	9750	9740	9750	9710	140
584	20250331	092800	422541670	9740	9740	9740	9670	1650
585	20250331	092700	406487560	9740	9710	9740	9670	712
586	20250331	092600	399570840	9660	9620	9710	9620	41
587	20250331	092500	399173310	9720	9660	9720	9610	275
588	20250331	092400	396512660	9660	9600	9660	9590	1312
589	20250331	092300	383881960	9590	9660	9660	9590	113
590	20250331	092200	382797120	9600	9600	9650	9590	421
591	20250331	092100	378758890	9600	9600	9650	9590	479
592	20250331	092000	374163940	9600	9600	9600	9600	595
593	20250331	091900	368451940	9600	9610	9610	9590	260
594	20250331	091800	365955300	9600	9610	9610	9600	4219
595	20250331	091700	325449640	9610	9680	9680	9610	107
596	20250331	091600	324418190	9630	9680	9680	9630	94
597	20250331	091500	323512920	9660	9690	9700	9640	1714
598	20250331	091400	306950920	9690	9710	9750	9690	387
599	20250331	091300	303191000	9730	9710	9780	9700	1043
600	20250331	091200	293070360	9710	9720	9760	9710	197
601	20250331	091100	291150550	9660	9690	9720	9660	146
602	20250331	091000	289736830	9620	9650	9680	9600	2230
603	20250331	090900	268264760	9600	9600	9660	9590	1945
604	20250331	090800	249542400	9600	9630	9630	9600	1011
605	20250331	090700	239831790	9580	9620	9620	9570	3222
606	20250331	090600	208963370	9590	9640	9640	9570	1375
607	20250331	090500	195764640	9600	9650	9720	9580	3321
608	20250331	090400	163855600	9630	9630	9670	9620	1415
609	20250331	090300	150233480	9630	9670	9680	9630	642
610	20250331	090200	144035610	9650	9650	9700	9640	3839
611	20250331	090100	106975820	9700	9720	9750	9660	2342
612	20250331	090000	84330300	9720	9680	9760	9670	8708