KissMeData/017510/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	192400	666446455	4980	4980	4980	4980	1166
3	20250331	192300	666446455	4980	4980	4980	4980	0
4	20250331	192200	666446455	4980	4980	4980	4980	0
5	20250331	192100	666446455	4980	4980	4980	4980	0
6	20250331	192000	666446455	4980	4980	4980	4980	0
7	20250331	191900	666446455	4980	4980	4980	4980	0
8	20250331	191800	666446455	4980	4980	4980	4980	0
9	20250331	191700	666446455	4980	4980	4980	4980	0
10	20250331	191600	666446455	4980	4980	4980	4980	0
11	20250331	191500	666446455	4980	4980	4980	4980	0
12	20250331	191400	666446455	4980	4980	4980	4980	0
13	20250331	191300	666446455	4980	4980	4980	4980	0
14	20250331	191200	666446455	4980	4980	4980	4980	0
15	20250331	191100	666446455	4980	4980	4980	4980	0
16	20250331	191000	666446455	4980	4980	4980	4980	0
17	20250331	190900	666446455	4980	4980	4980	4980	0
18	20250331	190800	666446455	4980	4980	4980	4980	0
19	20250331	190700	666446455	4980	4980	4980	4980	0
20	20250331	190600	666446455	4980	4980	4980	4980	0
21	20250331	190500	666446455	4980	4980	4980	4980	0
22	20250331	190400	666446455	4980	4980	4980	4980	0
23	20250331	190300	666446455	4980	4980	4980	4980	0
24	20250331	190200	666446455	4980	4980	4980	4980	0
25	20250331	190100	666446455	4980	4980	4980	4980	0
26	20250331	190000	666446455	4980	4980	4980	4980	0
27	20250331	185900	666446455	4980	4980	4980	4980	0
28	20250331	185800	666446455	4980	4980	4980	4980	0
29	20250331	185700	666446455	4980	4980	4980	4980	0
30	20250331	185600	666446455	4980	4980	4980	4980	0
31	20250331	185500	666446455	4980	4980	4980	4980	0
32	20250331	185400	666446455	4980	4980	4980	4980	1166
33	20250331	185300	666446455	4980	4980	4980	4980	0
34	20250331	185200	666446455	4980	4980	4980	4980	0
35	20250331	185100	666446455	4980	4980	4980	4980	0
36	20250331	185000	666446455	4980	4980	4980	4980	0
37	20250331	184900	666446455	4980	4980	4980	4980	0
38	20250331	184800	666446455	4980	4980	4980	4980	0
39	20250331	184700	666446455	4980	4980	4980	4980	0
40	20250331	184600	666446455	4980	4980	4980	4980	0
41	20250331	184500	666446455	4980	4980	4980	4980	0
42	20250331	184400	666446455	4980	4980	4980	4980	0
43	20250331	184300	666446455	4980	4980	4980	4980	0
44	20250331	184200	666446455	4980	4980	4980	4980	0
45	20250331	184100	666446455	4980	4980	4980	4980	0
46	20250331	184000	666446455	4980	4980	4980	4980	0
47	20250331	183900	666446455	4980	4980	4980	4980	0
48	20250331	183800	666446455	4980	4980	4980	4980	0
49	20250331	183700	666446455	4980	4980	4980	4980	0
50	20250331	183600	666446455	4980	4980	4980	4980	0
51	20250331	183500	666446455	4980	4980	4980	4980	0
52	20250331	183400	666446455	4980	4980	4980	4980	0
53	20250331	183300	666446455	4980	4980	4980	4980	0
54	20250331	183200	666446455	4980	4980	4980	4980	0
55	20250331	183100	666446455	4980	4980	4980	4980	0
56	20250331	183000	666446455	4980	4980	4980	4980	0
57	20250331	182900	666446455	4980	4980	4980	4980	0
58	20250331	182800	666446455	4980	4980	4980	4980	0
59	20250331	182700	666446455	4980	4980	4980	4980	0
60	20250331	182600	666446455	4980	4980	4980	4980	0
61	20250331	182500	666446455	4980	4980	4980	4980	0
62	20250331	182400	666446455	4980	4980	4980	4980	1166
63	20250331	182300	666446455	4980	4980	4980	4980	0
64	20250331	182200	666446455	4980	4980	4980	4980	0
65	20250331	182100	666446455	4980	4980	4980	4980	0
66	20250331	182000	666446455	4980	4980	4980	4980	0
67	20250331	181900	666446455	4980	4980	4980	4980	0
68	20250331	181800	666446455	4980	4980	4980	4980	0
69	20250331	181700	666446455	4980	4980	4980	4980	0
70	20250331	181600	666446455	4980	4980	4980	4980	0
71	20250331	181500	666446455	4980	4980	4980	4980	0
72	20250331	181400	666446455	4980	4980	4980	4980	0
73	20250331	181300	666446455	4980	4980	4980	4980	0
74	20250331	181200	666446455	4980	4980	4980	4980	0
75	20250331	181100	666446455	4980	4980	4980	4980	0
76	20250331	181000	666446455	4980	4980	4980	4980	0
77	20250331	180900	666446455	4980	4980	4980	4980	0
78	20250331	180800	666446455	4980	4980	4980	4980	0
79	20250331	180700	666446455	4980	4980	4980	4980	0
80	20250331	180600	666446455	4980	4980	4980	4980	0
81	20250331	180500	666446455	4980	4980	4980	4980	0
82	20250331	180400	666446455	4980	4980	4980	4980	0
83	20250331	180300	666446455	4980	4980	4980	4980	0
84	20250331	180200	666446455	4980	4980	4980	4980	0
85	20250331	180100	666446455	4980	4980	4980	4980	0
86	20250331	180000	666446455	4980	4980	4980	4980	0
87	20250331	175900	666446455	4980	4980	4980	4980	0
88	20250331	175800	666446455	4980	4980	4980	4980	0
89	20250331	175700	666446455	4980	4980	4980	4980	0
90	20250331	175600	666446455	4980	4980	4980	4980	0
91	20250331	175500	666446455	4980	4980	4980	4980	0
92	20250331	175400	666446455	4980	4980	4980	4980	1166
93	20250331	175300	666446455	4980	4980	4980	4980	0
94	20250331	175200	666446455	4980	4980	4980	4980	0
95	20250331	175100	666446455	4980	4980	4980	4980	0
96	20250331	175000	666446455	4980	4980	4980	4980	0
97	20250331	174900	666446455	4980	4980	4980	4980	0
98	20250331	174800	666446455	4980	4980	4980	4980	0
99	20250331	174700	666446455	4980	4980	4980	4980	0
100	20250331	174600	666446455	4980	4980	4980	4980	0
101	20250331	174500	666446455	4980	4980	4980	4980	0
102	20250331	174400	666446455	4980	4980	4980	4980	0
103	20250331	174300	666446455	4980	4980	4980	4980	0
104	20250331	174200	666446455	4980	4980	4980	4980	0
105	20250331	174100	666446455	4980	4980	4980	4980	0
106	20250331	174000	666446455	4980	4980	4980	4980	0
107	20250331	173900	666446455	4980	4980	4980	4980	0
108	20250331	173800	666446455	4980	4980	4980	4980	0
109	20250331	173700	666446455	4980	4980	4980	4980	0
110	20250331	173600	666446455	4980	4980	4980	4980	0
111	20250331	173500	666446455	4980	4980	4980	4980	0
112	20250331	173400	666446455	4980	4980	4980	4980	0
113	20250331	173300	666446455	4980	4980	4980	4980	0
114	20250331	173200	666446455	4980	4980	4980	4980	0
115	20250331	173100	666446455	4980	4980	4980	4980	0
116	20250331	173000	666446455	4980	4980	4980	4980	0
117	20250331	172900	666446455	4980	4980	4980	4980	0
118	20250331	172800	666446455	4980	4980	4980	4980	0
119	20250331	172700	666446455	4980	4980	4980	4980	0
120	20250331	172600	666446455	4980	4980	4980	4980	0
121	20250331	172500	666446455	4980	4980	4980	4980	0
122	20250331	172400	666446455	4980	4980	4980	4980	1166
123	20250331	172300	666446455	4980	4980	4980	4980	0
124	20250331	172200	666446455	4980	4980	4980	4980	0
125	20250331	172100	666446455	4980	4980	4980	4980	0
126	20250331	172000	666446455	4980	4980	4980	4980	0
127	20250331	171900	666446455	4980	4980	4980	4980	0
128	20250331	171800	666446455	4980	4980	4980	4980	0
129	20250331	171700	666446455	4980	4980	4980	4980	0
130	20250331	171600	666446455	4980	4980	4980	4980	0
131	20250331	171500	666446455	4980	4980	4980	4980	0
132	20250331	171400	666446455	4980	4980	4980	4980	0
133	20250331	171300	666446455	4980	4980	4980	4980	0
134	20250331	171200	666446455	4980	4980	4980	4980	0
135	20250331	171100	666446455	4980	4980	4980	4980	0
136	20250331	171000	666446455	4980	4980	4980	4980	0
137	20250331	170900	666446455	4980	4980	4980	4980	0
138	20250331	170800	666446455	4980	4980	4980	4980	0
139	20250331	170700	666446455	4980	4980	4980	4980	0
140	20250331	170600	666446455	4980	4980	4980	4980	0
141	20250331	170500	666446455	4980	4980	4980	4980	0
142	20250331	170400	666446455	4980	4980	4980	4980	0
143	20250331	170300	666446455	4980	4980	4980	4980	0
144	20250331	170200	666446455	4980	4980	4980	4980	0
145	20250331	170100	666446455	4980	4980	4980	4980	0
146	20250331	170000	666446455	4980	4980	4980	4980	0
147	20250331	165900	666446455	4980	4980	4980	4980	0
148	20250331	165800	666446455	4980	4980	4980	4980	0
149	20250331	165700	666446455	4980	4980	4980	4980	0
150	20250331	165600	666446455	4980	4980	4980	4980	0
151	20250331	165500	666446455	4980	4980	4980	4980	0
152	20250331	165400	666446455	4980	4980	4980	4980	1166
153	20250331	165300	666446455	4980	4980	4980	4980	0
154	20250331	165200	666446455	4980	4980	4980	4980	0
155	20250331	165100	666446455	4980	4980	4980	4980	0
156	20250331	165000	666446455	4980	4980	4980	4980	0
157	20250331	164900	666446455	4980	4980	4980	4980	0
158	20250331	164800	666446455	4980	4980	4980	4980	0
159	20250331	164700	666446455	4980	4980	4980	4980	0
160	20250331	164600	666446455	4980	4980	4980	4980	0
161	20250331	164500	666446455	4980	4980	4980	4980	0
162	20250331	164400	666446455	4980	4980	4980	4980	0
163	20250331	164300	666446455	4980	4980	4980	4980	0
164	20250331	164200	666446455	4980	4980	4980	4980	0
165	20250331	164100	666446455	4980	4980	4980	4980	0
166	20250331	164000	666446455	4980	4980	4980	4980	0
167	20250331	163900	666446455	4980	4980	4980	4980	0
168	20250331	163800	666446455	4980	4980	4980	4980	0
169	20250331	163700	666446455	4980	4980	4980	4980	0
170	20250331	163600	666446455	4980	4980	4980	4980	0
171	20250331	163500	666446455	4980	4980	4980	4980	0
172	20250331	163400	666446455	4980	4980	4980	4980	0
173	20250331	163300	666446455	4980	4980	4980	4980	0
174	20250331	163200	666446455	4980	4980	4980	4980	0
175	20250331	163100	666446455	4980	4980	4980	4980	0
176	20250331	163000	666446455	4980	4980	4980	4980	0
177	20250331	162900	666446455	4980	4980	4980	4980	0
178	20250331	162800	666446455	4980	4980	4980	4980	0
179	20250331	162700	666446455	4980	4980	4980	4980	0
180	20250331	162600	666446455	4980	4980	4980	4980	0
181	20250331	162500	666446455	4980	4980	4980	4980	0
182	20250331	162400	666446455	4980	4980	4980	4980	1166
183	20250331	162300	666446455	4980	4980	4980	4980	0
184	20250331	162200	666446455	4980	4980	4980	4980	0
185	20250331	162100	666446455	4980	4980	4980	4980	0
186	20250331	162000	666446455	4980	4980	4980	4980	0
187	20250331	161900	666446455	4980	4980	4980	4980	0
188	20250331	161800	666446455	4980	4980	4980	4980	0
189	20250331	161700	666446455	4980	4980	4980	4980	0
190	20250331	161600	666446455	4980	4980	4980	4980	0
191	20250331	161500	666446455	4980	4980	4980	4980	0
192	20250331	161400	666446455	4980	4980	4980	4980	0
193	20250331	161300	666446455	4980	4980	4980	4980	0
194	20250331	161200	666446455	4980	4980	4980	4980	0
195	20250331	161100	666446455	4980	4980	4980	4980	0
196	20250331	161000	666446455	4980	4980	4980	4980	0
197	20250331	160900	666446455	4980	4980	4980	4980	0
198	20250331	160800	666446455	4980	4980	4980	4980	0
199	20250331	160700	666446455	4980	4980	4980	4980	0
200	20250331	160600	666446455	4980	4980	4980	4980	0
201	20250331	160500	666446455	4980	4980	4980	4980	0
202	20250331	160400	666446455	4980	4980	4980	4980	0
203	20250331	160300	666446455	4980	4980	4980	4980	0
204	20250331	160200	666446455	4980	4980	4980	4980	0
205	20250331	160100	666446455	4980	4980	4980	4980	0
206	20250331	160000	666446455	4980	4980	4980	4980	0
207	20250331	155900	666446455	4980	4980	4980	4980	0
208	20250331	155800	666446455	4980	4980	4980	4980	0
209	20250331	155700	666446455	4980	4980	4980	4980	0
210	20250331	155600	666446455	4980	4980	4980	4980	0
211	20250331	155500	666446455	4980	4980	4980	4980	0
212	20250331	155400	666446455	4980	4980	4980	4980	1166
213	20250331	155300	666446455	4980	4980	4980	4980	0
214	20250331	155200	666446455	4980	4980	4980	4980	0
215	20250331	155100	666446455	4980	4980	4980	4980	0
216	20250331	155000	666446455	4980	4980	4980	4980	0
217	20250331	154900	666446455	4980	4980	4980	4980	0
218	20250331	154800	666446455	4980	4980	4980	4980	0
219	20250331	154700	666446455	4980	4980	4980	4980	0
220	20250331	154600	666446455	4980	4980	4980	4980	0
221	20250331	154500	666446455	4980	4980	4980	4980	0
222	20250331	154400	666446455	4980	4980	4980	4980	0
223	20250331	154300	666446455	4980	4980	4980	4980	0
224	20250331	154200	666446455	4980	4980	4980	4980	0
225	20250331	154100	666446455	4980	4980	4980	4980	0
226	20250331	154000	666446455	4980	4980	4980	4980	0
227	20250331	153900	666446455	4980	4980	4980	4980	0
228	20250331	153800	666446455	4980	4980	4980	4980	0
229	20250331	153700	666446455	4980	4980	4980	4980	0
230	20250331	153600	666446455	4980	4980	4980	4980	0
231	20250331	153500	666446455	4980	4980	4980	4980	0
232	20250331	153400	666446455	4980	4980	4980	4980	0
233	20250331	153300	666446455	4980	4980	4980	4980	0
234	20250331	153200	666446455	4980	4980	4980	4980	0
235	20250331	153100	666446455	4980	4980	4980	4980	0
236	20250331	153000	666446455	4980	4980	4980	4980	1166
237	20250331	152900	660639775	4980	4980	4980	4980	0
238	20250331	152800	660639775	4980	4980	4980	4980	0
239	20250331	152700	660639775	4980	4980	4980	4980	0
240	20250331	152600	660639775	4980	4980	4980	4980	0
241	20250331	152500	660639775	4980	4980	4980	4980	0
242	20250331	152400	660639775	4980	4980	4980	4980	0
243	20250331	152300	660639775	4980	4980	4980	4980	0
244	20250331	152200	660639775	4980	4980	4980	4980	0
245	20250331	152100	660639775	4980	4980	4980	4980	0
246	20250331	152000	660639775	4980	4980	4980	4980	0
247	20250331	151900	660639775	4980	4965	4980	4945	598
248	20250331	151800	657677600	4985	4965	4985	4965	170
249	20250331	151700	656832590	4985	4965	4985	4965	286
250	20250331	151600	655408880	4965	4985	4985	4965	197
251	20250331	151500	654429455	4985	4985	4985	4985	0
252	20250331	151400	654429455	4985	4980	4985	4960	1103
253	20250331	151300	648944670	4975	4960	4975	4960	707
254	20250331	151200	645433660	4975	4975	4975	4975	48
255	20250331	151100	645194860	4975	4960	4975	4960	971
256	20250331	151000	640376885	4975	4970	4975	4970	1587
257	20250331	150900	632489155	4970	4970	4970	4960	252
258	20250331	150800	631237215	4960	4970	4970	4960	1042
259	20250331	150700	626066395	4970	4970	4970	4970	52
260	20250331	150600	625807955	4965	4965	4965	4965	296
261	20250331	150500	624338315	4965	4965	4965	4965	0
262	20250331	150400	624338315	4965	4960	4965	4960	681
263	20250331	150300	620960150	4960	4970	4970	4960	833
264	20250331	150200	616826090	4970	4970	4970	4970	149
265	20250331	150100	616085560	4975	4975	4975	4975	8
266	20250331	150000	616045760	4975	4970	4975	4960	451
267	20250331	145900	613803150	4960	4960	4960	4960	24
268	20250331	145800	613684110	4975	4975	4975	4975	99
269	20250331	145700	613191585	4975	4955	4975	4955	373
270	20250331	145600	611339090	4975	4975	4975	4975	516
271	20250331	145500	608771990	4975	4975	4975	4950	4321
272	20250331	145400	587350140	4975	4975	4975	4975	870
273	20250331	145300	583021890	4975	4975	4975	4975	198
274	20250331	145200	582036840	4975	4975	4975	4975	0
275	20250331	145100	582036840	4975	4955	4975	4945	1033
276	20250331	145000	576920740	4980	4980	4980	4980	0
277	20250331	144900	576920740	4980	4980	4980	4980	0
278	20250331	144800	576920740	4980	4975	4980	4960	402
279	20250331	144700	574923030	4975	4975	4975	4975	44
280	20250331	144600	574704130	4980	4980	4980	4980	0
281	20250331	144500	574704130	4980	4980	4980	4980	0
282	20250331	144400	574704130	4980	4980	4980	4980	0
283	20250331	144300	574704130	4980	4980	4980	4980	0
284	20250331	144200	574704130	4980	4980	4980	4980	260
285	20250331	144100	573409330	4980	4960	4980	4955	1274
286	20250331	144000	567089415	4985	4985	4985	4985	0
287	20250331	143900	567089415	4985	4985	4985	4985	100
288	20250331	143800	566590915	4985	4985	4985	4985	10
289	20250331	143700	566541065	4985	4985	4985	4985	354
290	20250331	143600	564776375	4985	4985	4985	4985	1
291	20250331	143500	564771390	4980	4980	4980	4980	1
292	20250331	143400	564766410	4985	4985	4985	4985	0
293	20250331	143300	564766410	4985	4985	4985	4985	0
294	20250331	143200	564766410	4985	4985	4985	4985	217
295	20250331	143100	563684665	4985	4985	4985	4960	213
296	20250331	143000	562626595	4985	4985	4985	4985	100
297	20250331	142900	562128095	4985	4985	4985	4985	0
298	20250331	142800	562128095	4985	4985	4985	4985	69
299	20250331	142700	561784130	4975	4985	4985	4975	94
300	20250331	142600	561315740	4970	4970	4970	4970	0
301	20250331	142500	561315740	4970	4990	4990	4970	99
302	20250331	142400	560821750	4990	4960	4990	4960	548
303	20250331	142300	558100940	4975	4975	4975	4975	425
304	20250331	142200	555986565	4990	4990	4990	4990	72
305	20250331	142100	555627285	4990	4990	4990	4990	0
306	20250331	142000	555627285	4990	4965	4990	4965	799
307	20250331	141900	551655675	4995	4995	4995	4995	0
308	20250331	141800	551655675	4995	4995	4995	4995	0
309	20250331	141700	551655675	4995	4995	4995	4995	81
310	20250331	141600	551251080	4995	4995	4995	4995	0
311	20250331	141500	551251080	4995	4995	4995	4995	1
312	20250331	141400	551246085	4965	4995	4995	4965	21
313	20250331	141300	551141790	4977	4977	4977	4977	10
314	20250331	141200	551092020	4960	4960	4960	4960	0
315	20250331	141100	551092020	4960	4960	4960	4960	1
316	20250331	141000	551087060	4980	4980	4980	4980	242
317	20250331	140900	549881900	4980	4980	4980	4980	0
318	20250331	140800	549881900	4980	4995	4995	4980	1032
319	20250331	140700	544740275	4995	4995	4995	4995	0
320	20250331	140600	544740275	4995	4995	4995	4995	173
321	20250331	140500	543876140	4995	4995	4995	4995	263
322	20250331	140400	542562455	4995	4995	4995	4995	6
323	20250331	140300	542532485	4995	4995	4995	4995	0
324	20250331	140200	542532485	4995	4995	4995	4995	1
325	20250331	140100	542527490	4995	4995	4995	4995	147
326	20250331	140000	541793225	4995	4995	4995	4995	130
327	20250331	135900	541143875	4995	4975	4995	4975	7435
328	20250331	135800	504119415	4975	4975	4975	4975	230
329	20250331	135700	502975165	4975	4975	4975	4975	0
330	20250331	135600	502975165	4975	4975	4975	4975	169
331	20250331	135500	502134390	4975	4975	4975	4975	76
332	20250331	135400	501756290	4975	4970	4975	4970	946
333	20250331	135300	497053960	4945	4945	4945	4945	0
334	20250331	135200	497053960	4945	4945	4945	4945	0
335	20250331	135100	497053960	4945	4945	4945	4945	27
336	20250331	135000	496920445	4970	4970	4970	4970	68
337	20250331	134900	496582485	4970	4970	4970	4970	62
338	20250331	134800	496274345	4970	4970	4970	4970	351
339	20250331	134700	494529875	4945	4945	4945	4945	850
340	20250331	134600	490326625	4970	4970	4970	4970	87
341	20250331	134500	489894235	4975	4975	4975	4975	0
342	20250331	134400	489894235	4975	4975	4975	4975	0
343	20250331	134300	489894235	4975	4975	4975	4975	432
344	20250331	134200	487745035	4975	4975	4975	4945	25
345	20250331	134100	487620930	4975	4975	4975	4975	0
346	20250331	134000	487620930	4975	4975	4975	4975	183
347	20250331	133900	486710505	4975	4975	4975	4975	82
348	20250331	133800	486302555	4970	4970	4970	4970	0
349	20250331	133700	486302555	4970	4970	4970	4970	58
350	20250331	133600	486014295	4970	4970	4970	4970	0
351	20250331	133500	486014295	4970	4970	4970	4970	100
352	20250331	133400	485517295	4975	4975	4975	4975	0
353	20250331	133300	485517295	4975	4975	4975	4975	0
354	20250331	133200	485517295	4975	4975	4975	4975	0
355	20250331	133100	485517295	4975	4975	4975	4975	0
356	20250331	133000	485517295	4975	4975	4975	4975	14
357	20250331	132900	485447645	4945	4980	4980	4945	302
358	20250331	132800	483952820	4975	4970	4975	4970	649
359	20250331	132700	480725085	4935	4940	4940	4935	1263
360	20250331	132600	474487385	4970	4970	4970	4935	2081
361	20250331	132500	464201185	4970	4970	4970	4970	15
362	20250331	132400	464126635	4970	4970	4970	4970	338
363	20250331	132300	462446775	4970	4970	4970	4970	0
364	20250331	132200	462446775	4970	4970	4970	4970	0
365	20250331	132100	462446775	4970	4970	4975	4970	43
366	20250331	132000	462233040	4970	4970	4970	4970	45
367	20250331	131900	462009390	4970	4965	4970	4965	114
368	20250331	131800	461442845	4965	4965	4965	4965	24
369	20250331	131700	461323685	4940	4940	4940	4940	0
370	20250331	131600	461323685	4940	4940	4940	4940	0
371	20250331	131500	461323685	4940	4940	4940	4940	0
372	20250331	131400	461323685	4940	4945	4945	4940	291
373	20250331	131300	459885495	4950	4950	4950	4950	0
374	20250331	131200	459885495	4950	4950	4950	4950	0
375	20250331	131100	459885495	4950	4950	4950	4950	0
376	20250331	131000	459885495	4950	4950	4950	4950	0
377	20250331	130900	459885495	4950	4950	4950	4950	0
378	20250331	130800	459885495	4950	4950	4950	4950	5
379	20250331	130700	459860745	4945	4945	4945	4945	0
380	20250331	130600	459860745	4945	4945	4945	4945	0
381	20250331	130500	459860745	4945	4945	4945	4945	0
382	20250331	130400	459860745	4945	4945	4945	4945	0
383	20250331	130300	459860745	4945	4945	4945	4945	0
384	20250331	130200	459860745	4945	4945	4945	4945	1
385	20250331	130100	459855800	4970	4970	4970	4970	0
386	20250331	130000	459855800	4970	4970	4970	4970	0
387	20250331	125900	459855800	4970	4955	4970	4945	282
388	20250331	125800	458458430	4955	4955	4955	4955	0
389	20250331	125700	458458430	4955	4955	4955	4955	0
390	20250331	125600	458458430	4955	4960	4960	4955	383
391	20250331	125500	456558845	4960	4960	4960	4960	0
392	20250331	125400	456558845	4960	4960	4960	4960	0
393	20250331	125300	456558845	4960	4960	4960	4960	0
394	20250331	125200	456558845	4960	4960	4960	4960	266
395	20250331	125100	455239485	4960	4960	4960	4960	75
396	20250331	125000	454867485	4960	4960	4960	4960	0
397	20250331	124900	454867485	4960	4960	4960	4960	150
398	20250331	124800	454123485	4980	4965	4980	4960	251
399	20250331	124700	452878230	4970	4970	4970	4970	0
400	20250331	124600	452878230	4970	4970	4970	4970	10
401	20250331	124500	452828530	4970	4970	4970	4970	0
402	20250331	124400	452828530	4970	4970	4970	4970	120
403	20250331	124300	452232130	4970	4970	4970	4970	0
404	20250331	124200	452232130	4970	4970	4970	4970	73
405	20250331	124100	451869320	4970	4970	4970	4970	0
406	20250331	124000	451869320	4970	4970	4970	4970	138
407	20250331	123900	451183460	4970	4970	4970	4970	0
408	20250331	123800	451183460	4970	4970	4970	4970	0
409	20250331	123700	451183460	4970	4970	4970	4970	0
410	20250331	123600	451183460	4970	4980	4980	4970	267
411	20250331	123500	449855810	4970	4970	4970	4970	79
412	20250331	123400	449463180	4970	4970	4970	4970	0
413	20250331	123300	449463180	4970	4970	4970	4970	17
414	20250331	123200	449378690	4975	4975	4975	4975	0
415	20250331	123100	449378690	4975	4975	4975	4975	236
416	20250331	123000	448204590	4980	4980	4980	4980	0
417	20250331	122900	448204590	4980	4980	4980	4980	125
418	20250331	122800	447582090	4980	4980	4980	4980	0
419	20250331	122700	447582090	4980	4980	4980	4980	0
420	20250331	122600	447582090	4980	4980	4980	4980	1
421	20250331	122500	447577110	4985	4985	4985	4985	0
422	20250331	122400	447577110	4985	4975	4985	4970	2028
423	20250331	122300	437494350	4980	4980	4980	4980	173
424	20250331	122200	436632810	4980	4980	4980	4980	0
425	20250331	122100	436632810	4980	4980	4980	4980	196
426	20250331	122000	435656730	4980	4990	4990	4980	37
427	20250331	121900	435472400	4990	4985	4990	4985	57
428	20250331	121800	435188080	4985	4985	4985	4985	36
429	20250331	121700	435008620	4985	4985	4985	4985	0
430	20250331	121600	435008620	4985	4985	4985	4985	0
431	20250331	121500	435008620	4985	4985	4985	4985	213
432	20250331	121400	433946815	4995	4995	4995	4995	35
433	20250331	121300	433771990	4995	4995	4995	4995	35
434	20250331	121200	433597165	4995	4995	4995	4995	0
435	20250331	121100	433597165	4995	4995	4995	4995	34
436	20250331	121000	433427335	4995	4995	4995	4995	32
437	20250331	120900	433267495	4995	4995	4995	4995	1
438	20250331	120800	433262500	4985	4985	4985	4985	1
439	20250331	120700	433257515	4995	4995	4995	4995	19
440	20250331	120600	433162610	4990	4995	4995	4990	228
441	20250331	120500	432024700	4995	4995	4995	4995	0
442	20250331	120400	432024700	4995	4995	4995	4995	0
443	20250331	120300	432024700	4995	4995	4995	4995	48
444	20250331	120200	431784940	4995	4995	4995	4995	46
445	20250331	120100	431555170	4995	4995	4995	4995	0
446	20250331	120000	431555170	4995	4995	4995	4995	8
447	20250331	115900	431515210	4990	4995	4995	4990	332
448	20250331	115800	429858270	4995	4995	4995	4995	0
449	20250331	115700	429858270	4995	4995	4995	4995	51
450	20250331	115600	429603525	4995	4995	4995	4995	0
451	20250331	115500	429603525	4995	4995	4995	4995	34
452	20250331	115400	429433695	4995	4995	4995	4995	74
453	20250331	115300	429064065	4995	4995	4995	4995	0
454	20250331	115200	429064065	4995	4995	4995	4995	61
455	20250331	115100	428759370	4995	4995	4995	4995	0
456	20250331	115000	428759370	4995	4995	4995	4995	0
457	20250331	114900	428759370	4995	4995	4995	4995	51
458	20250331	114800	428504625	4995	4995	4995	4995	0
459	20250331	114700	428504625	4995	4995	4995	4995	57
460	20250331	114600	428219910	4995	4995	4995	4995	131
461	20250331	114500	427565565	4995	4995	4995	4995	0
462	20250331	114400	427565565	4995	4995	4995	4995	0
463	20250331	114300	427565565	4995	4995	4995	4995	64
464	20250331	114200	427245885	4995	4995	4995	4995	0
465	20250331	114100	427245885	4995	4995	4995	4995	0
466	20250331	114000	427245885	4995	4985	4995	4985	71
467	20250331	113900	426891545	4985	4980	4985	4980	101
468	20250331	113800	426388560	4980	4980	4980	4980	392
469	20250331	113700	424436400	4980	4980	4980	4980	57
470	20250331	113600	424152540	4980	4980	4980	4980	24
471	20250331	113500	424033020	4980	4975	4980	4975	126
472	20250331	113400	423406040	4975	4975	4975	4975	26
473	20250331	113300	423276690	4975	4975	4975	4975	100
474	20250331	113200	422779190	4980	4980	4980	4980	38
475	20250331	113100	422589950	4980	4980	4980	4980	53
476	20250331	113000	422326010	4980	4980	4980	4980	1
477	20250331	112900	422321030	4975	4975	4975	4975	0
478	20250331	112800	422321030	4975	4975	4975	4975	150
479	20250331	112700	421574780	4980	4970	4980	4970	59
480	20250331	112600	421281040	4960	4970	4970	4960	36
481	20250331	112500	421102140	4960	4960	4960	4960	0
482	20250331	112400	421102140	4960	4960	4960	4960	0
483	20250331	112300	421102140	4960	4970	4970	4960	185
484	20250331	112200	420184240	4970	4970	4970	4970	30
485	20250331	112100	420035140	4970	4970	4970	4970	32
486	20250331	112000	419876100	4970	4970	4970	4970	34
487	20250331	111900	419707120	4965	4965	4965	4965	155
488	20250331	111800	418937545	4970	4965	4970	4965	36
489	20250331	111700	418758635	4970	4970	4970	4970	0
490	20250331	111600	418758635	4970	4970	4970	4970	170
491	20250331	111500	417913735	4990	4975	4990	4975	530
492	20250331	111400	415273535	4980	4980	4980	4980	0
493	20250331	111300	415273535	4980	4985	4985	4980	110
494	20250331	111200	414725635	4997	4997	4997	4997	20
495	20250331	111100	414625695	4985	4985	4985	4985	0
496	20250331	111000	414625695	4985	4985	4985	4980	65
497	20250331	110900	414301730	5020	5020	5020	5020	7
498	20250331	110800	414266590	5010	5010	5010	5010	88
499	20250331	110700	413825710	5020	5020	5020	5020	0
500	20250331	110600	413825710	5020	5020	5020	5020	11
501	20250331	110500	413770490	5020	5020	5020	5020	0
502	20250331	110400	413770490	5020	5020	5020	5020	1
503	20250331	110300	413765470	5020	5020	5020	5020	0
504	20250331	110200	413765470	5020	5020	5020	5020	1
505	20250331	110100	413760450	5010	5010	5010	5010	0
506	20250331	110000	413760450	5010	5010	5010	5010	77
507	20250331	105900	413374680	5010	5010	5010	5010	13
508	20250331	105800	413309550	5010	5010	5010	5010	21
509	20250331	105700	413204340	5010	5010	5010	5010	109
510	20250331	105600	412658250	5010	5010	5010	5010	125
511	20250331	105500	412032000	5010	5010	5010	5010	46
512	20250331	105400	411801540	5010	5010	5010	5010	1
513	20250331	105300	411796530	4970	4995	4995	4970	1041
514	20250331	105200	406621845	4995	4995	4995	4995	0
515	20250331	105100	406621845	4995	4995	4995	4995	0
516	20250331	105000	406621845	4995	5000	5000	4990	4281
517	20250331	104900	385219285	5010	5010	5010	5010	0
518	20250331	104800	385219285	5010	5010	5010	5010	7
519	20250331	104700	385184215	5010	5010	5010	5010	1
520	20250331	104600	385179205	5000	4975	5000	4970	2132
521	20250331	104500	374525380	4985	4987	4987	4985	500
522	20250331	104400	372031890	4987	4985	4987	4985	205
523	20250331	104300	371009955	4975	4990	4990	4975	483
524	20250331	104200	368606110	5020	5020	5020	5020	1
525	20250331	104100	368601090	5020	5020	5020	5020	0
526	20250331	104000	368601090	5020	5000	5020	5000	326
527	20250331	103900	366965490	5000	4990	5000	4990	20
528	20250331	103800	366865670	4980	4980	4980	4980	184
529	20250331	103700	365949350	4985	4985	4985	4985	10
530	20250331	103600	365899500	4990	4985	4990	4985	417
531	20250331	103500	363819205	4990	4990	4990	4990	112
532	20250331	103400	363260325	5000	5000	5000	5000	2
533	20250331	103300	363250325	5000	5000	5000	5000	4
534	20250331	103200	363230325	5000	5000	5000	4995	233
535	20250331	103100	362065585	4995	5000	5000	4995	452
536	20250331	103000	359807835	5000	5000	5000	5000	0
537	20250331	102900	359807835	5000	5000	5000	5000	0
538	20250331	102800	359807835	5000	5000	5000	5000	0
539	20250331	102700	359807835	5000	5000	5000	5000	842
540	20250331	102600	355597835	5000	5000	5000	5000	0
541	20250331	102500	355597835	5000	5000	5000	5000	7
542	20250331	102400	355562835	5000	5000	5000	5000	810
543	20250331	102300	351512835	5000	5020	5020	5000	1351
544	20250331	102200	344748435	5020	5020	5020	5020	0
545	20250331	102100	344748435	5020	5020	5020	5020	1
546	20250331	102000	344743415	5020	5020	5020	5020	52
547	20250331	101900	344482375	5010	5010	5010	5010	101
548	20250331	101800	343976365	5010	5010	5010	5010	104
549	20250331	101700	343455325	5015	5015	5015	5015	10
550	20250331	101600	343405175	5010	5000	5010	5000	341
551	20250331	101500	341696775	5000	5000	5000	5000	0
552	20250331	101400	341696775	5000	4995	5000	4995	232
553	20250331	101300	340537060	5000	5000	5000	5000	0
554	20250331	101200	340537060	5000	5000	5000	4990	50
555	20250331	101100	340287310	5000	5000	5000	5000	60
556	20250331	101000	339987310	4990	4990	4990	4990	0
557	20250331	100900	339987310	4990	4990	4990	4990	135
558	20250331	100800	339313660	4990	4990	4990	4990	122
559	20250331	100700	338704880	5000	5000	5000	5000	5
560	20250331	100600	338679880	5000	5000	5000	5000	273
561	20250331	100500	337314880	5000	4970	5000	4970	26
562	20250331	100400	337185630	5000	4980	5000	4980	16
563	20250331	100300	337105840	4980	4980	4980	4980	44
564	20250331	100200	336886720	4980	4980	4980	4980	73
565	20250331	100100	336523180	4980	4980	4980	4980	79
566	20250331	100000	336129760	4980	4980	4980	4980	89
567	20250331	095900	335686540	4975	4970	4975	4970	76
568	20250331	095800	335308740	4970	4975	4975	4970	53
569	20250331	095700	335045115	4970	4970	4970	4970	20
570	20250331	095600	334945715	4970	4975	4975	4955	551
571	20250331	095500	332210460	4975	4955	4975	4955	594
572	20250331	095400	329265310	4955	4955	4970	4955	323
573	20250331	095300	327664350	4950	4965	4965	4945	646
574	20250331	095200	324463170	4960	4960	4965	4960	1303
575	20250331	095100	317998775	4960	4950	4960	4950	324
576	20250331	095000	316394950	4950	4950	4950	4945	845
577	20250331	094900	312215805	4950	4945	4950	4945	857
578	20250331	094800	307975140	4940	4940	4940	4940	592
579	20250331	094700	305050660	4935	4935	4935	4935	0
580	20250331	094600	305050660	4935	4935	4935	4935	572
581	20250331	094500	302227840	4935	4940	4940	4935	79
582	20250331	094400	301837930	4935	4930	4935	4925	414
583	20250331	094300	299796845	4930	4930	4930	4930	46
584	20250331	094200	299570065	4925	4930	4930	4925	95
585	20250331	094100	299101935	4930	4930	4930	4930	70
586	20250331	094000	298756835	4925	4925	4925	4925	149
587	20250331	093900	298023010	4925	4935	4935	4925	407
588	20250331	093800	296014535	4930	4930	4930	4930	50
589	20250331	093700	295768035	4930	4935	4935	4930	429
590	20250331	093600	293651965	4930	4930	4930	4930	339
591	20250331	093500	291980695	4920	4915	4920	4915	1408
592	20250331	093400	285056325	4910	4910	4910	4910	100
593	20250331	093300	284565325	4910	4915	4915	4910	218
594	20250331	093200	283494895	4910	4905	4910	4905	1734
595	20250331	093100	274984970	4905	4905	4905	4905	500
596	20250331	093000	272532470	4905	4900	4905	4900	180
597	20250331	092900	271650435	4900	4905	4905	4900	373
598	20250331	092800	269821775	4900	4890	4900	4890	1550
599	20250331	092700	262230360	4895	4885	4895	4885	3705
600	20250331	092600	244113500	4870	4890	4890	4870	303
601	20250331	092500	242636830	4895	4905	4905	4860	735
602	20250331	092400	239049925	4900	4885	4900	4860	3592
603	20250331	092300	221477475	4855	4885	4885	4855	932
604	20250331	092200	216939965	4890	4885	4890	4885	750
605	20250331	092100	213273645	4860	4885	4885	4855	1120
606	20250331	092000	207829080	4885	4875	4885	4870	940
607	20250331	091900	203246755	4880	4885	4885	4880	640
608	20250331	091800	200121655	4885	4885	4885	4885	84
609	20250331	091700	199711315	4895	4895	4895	4895	18
610	20250331	091600	199623205	4900	4905	4905	4900	254
611	20250331	091500	198378410	4905	4885	4905	4885	146
612	20250331	091400	197663540	4885	4925	4925	4885	1459
613	20250331	091300	190494210	4925	4915	4925	4915	923
614	20250331	091200	185956665	4920	4910	4930	4830	17642
615	20250331	091100	100103160	4870	4915	4925	4870	2818
616	20250331	091000	86297340	4915	4920	4920	4915	1017
617	20250331	090900	81298050	4930	4910	4930	4905	1085
618	20250331	090800	75965615	4915	4910	4920	4910	1019
619	20250331	090700	70955195	4885	4890	4890	4885	920
620	20250331	090600	66460970	4885	4885	4885	4885	1118
621	20250331	090500	60999540	4885	4880	4915	4880	2083
622	20250331	090400	50801215	4870	4870	4895	4860	875
623	20250331	090300	46543690	4895	4895	4895	4895	11
624	20250331	090200	46489845	4900	4905	4905	4860	77
625	20250331	090100	46113020	4845	4855	4855	4845	323
626	20250331	090000	44546115	4925	4840	4930	4840	9168