KissMeData/037270/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	193700	5772016776	4990	4990	4990	4990	30133
3	20250331	193600	5772016776	4990	4990	4990	4990	0
4	20250331	193500	5772016776	4990	4990	4990	4990	0
5	20250331	193400	5772016776	4990	4990	4990	4990	0
6	20250331	193300	5772016776	4990	4990	4990	4990	0
7	20250331	193200	5772016776	4990	4990	4990	4990	0
8	20250331	193100	5772016776	4990	4990	4990	4990	0
9	20250331	193000	5772016776	4990	4990	4990	4990	0
10	20250331	192900	5772016776	4990	4990	4990	4990	0
11	20250331	192800	5772016776	4990	4990	4990	4990	0
12	20250331	192700	5772016776	4990	4990	4990	4990	0
13	20250331	192600	5772016776	4990	4990	4990	4990	0
14	20250331	192500	5772016776	4990	4990	4990	4990	0
15	20250331	192400	5772016776	4990	4990	4990	4990	0
16	20250331	192300	5772016776	4990	4990	4990	4990	0
17	20250331	192200	5772016776	4990	4990	4990	4990	0
18	20250331	192100	5772016776	4990	4990	4990	4990	0
19	20250331	192000	5772016776	4990	4990	4990	4990	0
20	20250331	191900	5772016776	4990	4990	4990	4990	0
21	20250331	191800	5772016776	4990	4990	4990	4990	0
22	20250331	191700	5772016776	4990	4990	4990	4990	0
23	20250331	191600	5772016776	4990	4990	4990	4990	0
24	20250331	191500	5772016776	4990	4990	4990	4990	0
25	20250331	191400	5772016776	4990	4990	4990	4990	0
26	20250331	191300	5772016776	4990	4990	4990	4990	0
27	20250331	191200	5772016776	4990	4990	4990	4990	0
28	20250331	191100	5772016776	4990	4990	4990	4990	0
29	20250331	191000	5772016776	4990	4990	4990	4990	0
30	20250331	190900	5772016776	4990	4990	4990	4990	0
31	20250331	190800	5772016776	4990	4990	4990	4990	0
32	20250331	190700	5772016776	4990	4990	4990	4990	30133
33	20250331	190600	5772016776	4990	4990	4990	4990	0
34	20250331	190500	5772016776	4990	4990	4990	4990	0
35	20250331	190400	5772016776	4990	4990	4990	4990	0
36	20250331	190300	5772016776	4990	4990	4990	4990	0
37	20250331	190200	5772016776	4990	4990	4990	4990	0
38	20250331	190100	5772016776	4990	4990	4990	4990	0
39	20250331	190000	5772016776	4990	4990	4990	4990	0
40	20250331	185900	5772016776	4990	4990	4990	4990	0
41	20250331	185800	5772016776	4990	4990	4990	4990	0
42	20250331	185700	5772016776	4990	4990	4990	4990	0
43	20250331	185600	5772016776	4990	4990	4990	4990	0
44	20250331	185500	5772016776	4990	4990	4990	4990	0
45	20250331	185400	5772016776	4990	4990	4990	4990	0
46	20250331	185300	5772016776	4990	4990	4990	4990	0
47	20250331	185200	5772016776	4990	4990	4990	4990	0
48	20250331	185100	5772016776	4990	4990	4990	4990	0
49	20250331	185000	5772016776	4990	4990	4990	4990	0
50	20250331	184900	5772016776	4990	4990	4990	4990	0
51	20250331	184800	5772016776	4990	4990	4990	4990	0
52	20250331	184700	5772016776	4990	4990	4990	4990	0
53	20250331	184600	5772016776	4990	4990	4990	4990	0
54	20250331	184500	5772016776	4990	4990	4990	4990	0
55	20250331	184400	5772016776	4990	4990	4990	4990	0
56	20250331	184300	5772016776	4990	4990	4990	4990	0
57	20250331	184200	5772016776	4990	4990	4990	4990	0
58	20250331	184100	5772016776	4990	4990	4990	4990	0
59	20250331	184000	5772016776	4990	4990	4990	4990	0
60	20250331	183900	5772016776	4990	4990	4990	4990	0
61	20250331	183800	5772016776	4990	4990	4990	4990	0
62	20250331	183700	5772016776	4990	4990	4990	4990	30133
63	20250331	183600	5772016776	4990	4990	4990	4990	0
64	20250331	183500	5772016776	4990	4990	4990	4990	0
65	20250331	183400	5772016776	4990	4990	4990	4990	0
66	20250331	183300	5772016776	4990	4990	4990	4990	0
67	20250331	183200	5772016776	4990	4990	4990	4990	0
68	20250331	183100	5772016776	4990	4990	4990	4990	0
69	20250331	183000	5772016776	4990	4990	4990	4990	0
70	20250331	182900	5772016776	4990	4990	4990	4990	0
71	20250331	182800	5772016776	4990	4990	4990	4990	0
72	20250331	182700	5772016776	4990	4990	4990	4990	0
73	20250331	182600	5772016776	4990	4990	4990	4990	0
74	20250331	182500	5772016776	4990	4990	4990	4990	0
75	20250331	182400	5772016776	4990	4990	4990	4990	0
76	20250331	182300	5772016776	4990	4990	4990	4990	0
77	20250331	182200	5772016776	4990	4990	4990	4990	0
78	20250331	182100	5772016776	4990	4990	4990	4990	0
79	20250331	182000	5772016776	4990	4990	4990	4990	0
80	20250331	181900	5772016776	4990	4990	4990	4990	0
81	20250331	181800	5772016776	4990	4990	4990	4990	0
82	20250331	181700	5772016776	4990	4990	4990	4990	0
83	20250331	181600	5772016776	4990	4990	4990	4990	0
84	20250331	181500	5772016776	4990	4990	4990	4990	0
85	20250331	181400	5772016776	4990	4990	4990	4990	0
86	20250331	181300	5772016776	4990	4990	4990	4990	0
87	20250331	181200	5772016776	4990	4990	4990	4990	0
88	20250331	181100	5772016776	4990	4990	4990	4990	0
89	20250331	181000	5772016776	4990	4990	4990	4990	0
90	20250331	180900	5772016776	4990	4990	4990	4990	0
91	20250331	180800	5772016776	4990	4990	4990	4990	0
92	20250331	180700	5772016776	4990	4990	4990	4990	30133
93	20250331	180600	5772016776	4990	4990	4990	4990	0
94	20250331	180500	5772016776	4990	4990	4990	4990	0
95	20250331	180400	5772016776	4990	4990	4990	4990	0
96	20250331	180300	5772016776	4990	4990	4990	4990	0
97	20250331	180200	5772016776	4990	4990	4990	4990	0
98	20250331	180100	5772016776	4990	4990	4990	4990	0
99	20250331	180000	5772016776	4990	4990	4990	4990	0
100	20250331	175900	5772016776	4990	4990	4990	4990	0
101	20250331	175800	5772016776	4990	4990	4990	4990	0
102	20250331	175700	5772016776	4990	4990	4990	4990	0
103	20250331	175600	5772016776	4990	4990	4990	4990	0
104	20250331	175500	5772016776	4990	4990	4990	4990	0
105	20250331	175400	5772016776	4990	4990	4990	4990	0
106	20250331	175300	5772016776	4990	4990	4990	4990	0
107	20250331	175200	5772016776	4990	4990	4990	4990	0
108	20250331	175100	5772016776	4990	4990	4990	4990	0
109	20250331	175000	5772016776	4990	4990	4990	4990	0
110	20250331	174900	5772016776	4990	4990	4990	4990	0
111	20250331	174800	5772016776	4990	4990	4990	4990	0
112	20250331	174700	5772016776	4990	4990	4990	4990	0
113	20250331	174600	5772016776	4990	4990	4990	4990	0
114	20250331	174500	5772016776	4990	4990	4990	4990	0
115	20250331	174400	5772016776	4990	4990	4990	4990	0
116	20250331	174300	5772016776	4990	4990	4990	4990	0
117	20250331	174200	5772016776	4990	4990	4990	4990	0
118	20250331	174100	5772016776	4990	4990	4990	4990	0
119	20250331	174000	5772016776	4990	4990	4990	4990	0
120	20250331	173900	5772016776	4990	4990	4990	4990	0
121	20250331	173800	5772016776	4990	4990	4990	4990	0
122	20250331	173700	5772016776	4990	4990	4990	4990	30133
123	20250331	173600	5772016776	4990	4990	4990	4990	0
124	20250331	173500	5772016776	4990	4990	4990	4990	0
125	20250331	173400	5772016776	4990	4990	4990	4990	0
126	20250331	173300	5772016776	4990	4990	4990	4990	0
127	20250331	173200	5772016776	4990	4990	4990	4990	0
128	20250331	173100	5772016776	4990	4990	4990	4990	0
129	20250331	173000	5772016776	4990	4990	4990	4990	0
130	20250331	172900	5772016776	4990	4990	4990	4990	0
131	20250331	172800	5772016776	4990	4990	4990	4990	0
132	20250331	172700	5772016776	4990	4990	4990	4990	0
133	20250331	172600	5772016776	4990	4990	4990	4990	0
134	20250331	172500	5772016776	4990	4990	4990	4990	0
135	20250331	172400	5772016776	4990	4990	4990	4990	0
136	20250331	172300	5772016776	4990	4990	4990	4990	0
137	20250331	172200	5772016776	4990	4990	4990	4990	0
138	20250331	172100	5772016776	4990	4990	4990	4990	0
139	20250331	172000	5772016776	4990	4990	4990	4990	0
140	20250331	171900	5772016776	4990	4990	4990	4990	0
141	20250331	171800	5772016776	4990	4990	4990	4990	0
142	20250331	171700	5772016776	4990	4990	4990	4990	0
143	20250331	171600	5772016776	4990	4990	4990	4990	0
144	20250331	171500	5772016776	4990	4990	4990	4990	0
145	20250331	171400	5772016776	4990	4990	4990	4990	0
146	20250331	171300	5772016776	4990	4990	4990	4990	0
147	20250331	171200	5772016776	4990	4990	4990	4990	0
148	20250331	171100	5772016776	4990	4990	4990	4990	0
149	20250331	171000	5772016776	4990	4990	4990	4990	0
150	20250331	170900	5772016776	4990	4990	4990	4990	0
151	20250331	170800	5772016776	4990	4990	4990	4990	0
152	20250331	170700	5772016776	4990	4990	4990	4990	30133
153	20250331	170600	5772016776	4990	4990	4990	4990	0
154	20250331	170500	5772016776	4990	4990	4990	4990	0
155	20250331	170400	5772016776	4990	4990	4990	4990	0
156	20250331	170300	5772016776	4990	4990	4990	4990	0
157	20250331	170200	5772016776	4990	4990	4990	4990	0
158	20250331	170100	5772016776	4990	4990	4990	4990	0
159	20250331	170000	5772016776	4990	4990	4990	4990	0
160	20250331	165900	5772016776	4990	4990	4990	4990	0
161	20250331	165800	5772016776	4990	4990	4990	4990	0
162	20250331	165700	5772016776	4990	4990	4990	4990	0
163	20250331	165600	5772016776	4990	4990	4990	4990	0
164	20250331	165500	5772016776	4990	4990	4990	4990	0
165	20250331	165400	5772016776	4990	4990	4990	4990	0
166	20250331	165300	5772016776	4990	4990	4990	4990	0
167	20250331	165200	5772016776	4990	4990	4990	4990	0
168	20250331	165100	5772016776	4990	4990	4990	4990	0
169	20250331	165000	5772016776	4990	4990	4990	4990	0
170	20250331	164900	5772016776	4990	4990	4990	4990	0
171	20250331	164800	5772016776	4990	4990	4990	4990	0
172	20250331	164700	5772016776	4990	4990	4990	4990	0
173	20250331	164600	5772016776	4990	4990	4990	4990	0
174	20250331	164500	5772016776	4990	4990	4990	4990	0
175	20250331	164400	5772016776	4990	4990	4990	4990	0
176	20250331	164300	5772016776	4990	4990	4990	4990	0
177	20250331	164200	5772016776	4990	4990	4990	4990	0
178	20250331	164100	5772016776	4990	4990	4990	4990	0
179	20250331	164000	5772016776	4990	4990	4990	4990	0
180	20250331	163900	5772016776	4990	4990	4990	4990	0
181	20250331	163800	5772016776	4990	4990	4990	4990	0
182	20250331	163700	5772016776	4990	4990	4990	4990	30133
183	20250331	163600	5772016776	4990	4990	4990	4990	0
184	20250331	163500	5772016776	4990	4990	4990	4990	0
185	20250331	163400	5772016776	4990	4990	4990	4990	0
186	20250331	163300	5772016776	4990	4990	4990	4990	0
187	20250331	163200	5772016776	4990	4990	4990	4990	0
188	20250331	163100	5772016776	4990	4990	4990	4990	0
189	20250331	163000	5772016776	4990	4990	4990	4990	0
190	20250331	162900	5772016776	4990	4990	4990	4990	0
191	20250331	162800	5772016776	4990	4990	4990	4990	0
192	20250331	162700	5772016776	4990	4990	4990	4990	0
193	20250331	162600	5772016776	4990	4990	4990	4990	0
194	20250331	162500	5772016776	4990	4990	4990	4990	0
195	20250331	162400	5772016776	4990	4990	4990	4990	0
196	20250331	162300	5772016776	4990	4990	4990	4990	0
197	20250331	162200	5772016776	4990	4990	4990	4990	0
198	20250331	162100	5772016776	4990	4990	4990	4990	0
199	20250331	162000	5772016776	4990	4990	4990	4990	0
200	20250331	161900	5772016776	4990	4990	4990	4990	0
201	20250331	161800	5772016776	4990	4990	4990	4990	0
202	20250331	161700	5772016776	4990	4990	4990	4990	0
203	20250331	161600	5772016776	4990	4990	4990	4990	0
204	20250331	161500	5772016776	4990	4990	4990	4990	0
205	20250331	161400	5772016776	4990	4990	4990	4990	0
206	20250331	161300	5772016776	4990	4990	4990	4990	0
207	20250331	161200	5772016776	4990	4990	4990	4990	0
208	20250331	161100	5772016776	4990	4990	4990	4990	0
209	20250331	161000	5772016776	4990	4990	4990	4990	0
210	20250331	160900	5772016776	4990	4990	4990	4990	0
211	20250331	160800	5772016776	4990	4990	4990	4990	0
212	20250331	160700	5772016776	4990	4990	4990	4990	30133
213	20250331	160600	5772016776	4990	4990	4990	4990	0
214	20250331	160500	5772016776	4990	4990	4990	4990	0
215	20250331	160400	5772016776	4990	4990	4990	4990	0
216	20250331	160300	5772016776	4990	4990	4990	4990	0
217	20250331	160200	5772016776	4990	4990	4990	4990	0
218	20250331	160100	5772016776	4990	4990	4990	4990	0
219	20250331	160000	5772016776	4990	4990	4990	4990	0
220	20250331	155900	5772016776	4990	4990	4990	4990	0
221	20250331	155800	5772016776	4990	4990	4990	4990	0
222	20250331	155700	5772016776	4990	4990	4990	4990	0
223	20250331	155600	5772016776	4990	4990	4990	4990	0
224	20250331	155500	5772016776	4990	4990	4990	4990	0
225	20250331	155400	5772016776	4990	4990	4990	4990	0
226	20250331	155300	5772016776	4990	4990	4990	4990	0
227	20250331	155200	5772016776	4990	4990	4990	4990	0
228	20250331	155100	5772016776	4990	4990	4990	4990	0
229	20250331	155000	5772016776	4990	4990	4990	4990	0
230	20250331	154900	5772016776	4990	4990	4990	4990	0
231	20250331	154800	5772016776	4990	4990	4990	4990	0
232	20250331	154700	5772016776	4990	4990	4990	4990	0
233	20250331	154600	5772016776	4990	4990	4990	4990	0
234	20250331	154500	5772016776	4990	4990	4990	4990	0
235	20250331	154400	5772016776	4990	4990	4990	4990	0
236	20250331	154300	5772016776	4990	4990	4990	4990	0
237	20250331	154200	5772016776	4990	4990	4990	4990	0
238	20250331	154100	5772016776	4990	4990	4990	4990	0
239	20250331	154000	5772016776	4990	4990	4990	4990	0
240	20250331	153900	5772016776	4990	4990	4990	4990	0
241	20250331	153800	5772016776	4990	4990	4990	4990	0
242	20250331	153700	5772016776	4990	4990	4990	4990	30133
243	20250331	153600	5772016776	4990	4990	4990	4990	0
244	20250331	153500	5772016776	4990	4990	4990	4990	0
245	20250331	153400	5772016776	4990	4990	4990	4990	0
246	20250331	153300	5772016776	4990	4990	4990	4990	0
247	20250331	153200	5772016776	4990	4990	4990	4990	0
248	20250331	153100	5772016776	4990	4990	4990	4990	0
249	20250331	153000	5772016776	4990	4990	4990	4990	30133
250	20250331	152900	5621653106	4995	4995	4995	4995	0
251	20250331	152800	5621653106	4995	4995	4995	4995	0
252	20250331	152700	5621653106	4995	4995	4995	4995	0
253	20250331	152600	5621653106	4995	4995	4995	4995	0
254	20250331	152500	5621653106	4995	4995	4995	4995	0
255	20250331	152400	5621653106	4995	4995	4995	4995	0
256	20250331	152300	5621653106	4995	4995	4995	4995	0
257	20250331	152200	5621653106	4995	4995	4995	4995	0
258	20250331	152100	5621653106	4995	4995	4995	4995	0
259	20250331	152000	5621653106	4995	4995	4995	4995	0
260	20250331	151900	5621653106	4995	4997	5010	4990	13148
261	20250331	151800	5555924519	5000	4990	5010	4990	757
262	20250331	151700	5552143654	4990	5010	5010	4990	13219
263	20250331	151600	5486008989	5000	5010	5010	5000	1786
264	20250331	151500	5477074719	5010	5010	5010	5000	2152
265	20250331	151400	5466298559	5010	4995	5010	4995	5975
266	20250331	151300	5436418554	4990	4990	4995	4990	2680
267	20250331	151200	5423040769	4990	4990	5000	4990	13861
268	20250331	151100	5353866554	4985	4990	4990	4985	1901
269	20250331	151000	5344389964	4985	4990	4995	4985	8740
270	20250331	150900	5300812159	4990	4990	4995	4990	760
271	20250331	150800	5297019709	4995	4990	4995	4990	177
272	20250331	150700	5296136469	4995	4995	5000	4995	1078
273	20250331	150600	5290751834	4995	5000	5000	4995	652
274	20250331	150500	5287493154	5000	5010	5010	5000	338
275	20250331	150400	5285802944	5000	5000	5010	5000	1372
276	20250331	150300	5278941554	5000	5000	5010	5000	838
277	20250331	150200	5274751544	5000	5000	5010	5000	763
278	20250331	150100	5270936514	5000	5000	5000	5000	813
279	20250331	150000	5266871514	5020	4985	5020	4985	5383
280	20250331	145900	5240000329	4985	4990	4990	4985	761
281	20250331	145800	5236205054	4985	4985	4990	4985	422
282	20250331	145700	5234100949	4985	4985	4990	4985	1581
283	20250331	145600	5226219659	4990	4990	4990	4985	129
284	20250331	145500	5225575974	4985	4975	4990	4975	8989
285	20250331	145400	5180765004	4975	4985	4985	4975	5478
286	20250331	145300	5153508549	4985	4985	4985	4980	1156
287	20250331	145200	5147748394	4980	4980	4985	4980	1033
288	20250331	145100	5142604039	4975	4980	4985	4975	1309
289	20250331	145000	5136085149	4980	4985	4985	4980	662
290	20250331	144900	5132785309	4985	4980	4985	4975	2307
291	20250331	144800	5121295909	4980	4985	4985	4980	2162
292	20250331	144700	5110527109	4985	4985	4985	4980	3817
293	20250331	144600	5091517569	4980	4980	4985	4980	314
294	20250331	144500	5089953089	4985	4980	4985	4980	969
295	20250331	144400	5085126204	4980	4990	4990	4980	149
296	20250331	144300	5084383354	4990	4985	4990	4985	1385
297	20250331	144200	5077478614	4990	4985	4990	4985	565
298	20250331	144100	5074662059	4985	4990	4990	4985	243
299	20250331	144000	5073450689	4985	4990	4990	4985	780
300	20250331	143900	5069562184	4990	4985	4990	4985	5734
301	20250331	143800	5040976039	4990	4990	4990	4985	325
302	20250331	143700	5039354789	4985	4985	4990	4985	2195
303	20250331	143600	5028411904	4990	4990	4995	4990	1447
304	20250331	143500	5021191369	4990	4995	4995	4990	8060
305	20250331	143400	4980971889	4995	4995	5000	4995	1203
306	20250331	143300	4974962879	4995	5000	5000	4995	535
307	20250331	143200	4972290549	4995	4995	4995	4995	3484
308	20250331	143100	4954887969	5000	4995	5000	4995	117
309	20250331	143000	4954303529	4995	5000	5000	4995	3929
310	20250331	142900	4934677994	4995	5000	5000	4995	348
311	20250331	142800	4932939159	5000	4995	5000	4995	386
312	20250331	142700	4931009509	4995	5000	5000	4995	3368
313	20250331	142600	4914170759	4995	5000	5000	4995	2914
314	20250331	142500	4899614289	4995	5000	5000	4995	534
315	20250331	142400	4896944429	5000	5000	5000	4995	172
316	20250331	142300	4896084782	5000	5000	5000	4995	269
317	20250331	142200	4894739922	5000	5000	5000	4995	1092
318	20250331	142100	4889280830	5000	5000	5000	4995	2295
319	20250331	142000	4877805910	5000	5000	5000	5000	1001
320	20250331	141900	4872800910	5000	4995	5000	4995	480
321	20250331	141800	4870402560	5000	5000	5000	4995	2691
322	20250331	141700	4856947645	5000	4995	5000	4995	6118
323	20250331	141600	4826358590	5000	5000	5000	5000	6133
324	20250331	141500	4795693590	5000	5000	5010	5000	651
325	20250331	141400	4792435590	5010	5010	5010	5000	444
326	20250331	141300	4790213560	5010	5010	5010	5010	2202
327	20250331	141200	4779181540	5010	5010	5010	5010	50
328	20250331	141100	4778931040	5020	5010	5020	5010	564
329	20250331	141000	4776103970	5010	5020	5020	5010	52
330	20250331	140900	4775842950	5010	5010	5010	5010	38
331	20250331	140800	4775652570	5010	5020	5020	5010	179
332	20250331	140700	4774755770	5010	5010	5020	5010	578
333	20250331	140600	4771859945	5010	5010	5010	5010	1101
334	20250331	140500	4766343935	5010	5010	5010	5010	898
335	20250331	140400	4761844955	5010	5010	5010	5010	37
336	20250331	140300	4761659585	5010	5010	5020	5010	235
337	20250331	140200	4760482225	5010	5010	5010	5000	749
338	20250331	140100	4756729745	5020	5010	5020	5010	7690
339	20250331	140000	4718198515	5000	5010	5010	4995	13949
340	20250331	135900	4648474975	5010	5010	5010	5000	13008
341	20250331	135800	4583406655	5010	5020	5020	5010	408
342	20250331	135700	4581362525	5020	5020	5020	5010	7775
343	20250331	135600	4542373815	5030	5020	5030	5020	52
344	20250331	135500	4542112575	5030	5020	5030	5020	772
345	20250331	135400	4538231215	5020	5020	5020	5020	0
346	20250331	135300	4538231215	5020	5020	5030	5020	454
347	20250331	135200	4535951705	5020	5030	5030	5020	1886
348	20250331	135100	4526468115	5030	5030	5030	5030	50
349	20250331	135000	4526216615	5040	5040	5040	5040	2
350	20250331	134900	4526206535	5030	5030	5030	5030	413
351	20250331	134800	4524129145	5030	5030	5030	5030	15
352	20250331	134700	4524053695	5030	5030	5030	5030	150
353	20250331	134600	4523299195	5030	5030	5030	5030	0
354	20250331	134500	4523299195	5030	5050	5050	5030	2709
355	20250331	134400	4509654225	5050	5040	5050	5040	2806
356	20250331	134300	4495497775	5040	5040	5040	5040	80
357	20250331	134200	4495094575	5040	5040	5040	5040	2011
358	20250331	134100	4484959135	5040	5040	5040	5040	988
359	20250331	134000	4479979615	5030	5030	5040	5030	1861
360	20250331	133900	4470608455	5020	5020	5020	5020	1451
361	20250331	133800	4463324435	5020	5010	5020	5010	11387
362	20250331	133700	4406253555	5010	5010	5010	5010	119
363	20250331	133600	4405657365	5010	5000	5010	5000	1706
364	20250331	133500	4397127355	5000	5000	5000	5000	2926
365	20250331	133400	4382497355	5000	5010	5010	5000	11943
366	20250331	133300	4322779345	5010	5010	5010	5000	6556
367	20250331	133200	4289934485	5000	5010	5010	5000	6600
368	20250331	133100	4256868525	5010	5010	5010	5005	515
369	20250331	133000	4254288425	5000	5010	5010	5000	4449
370	20250331	132900	4232008455	5010	5010	5010	5010	3159
371	20250331	132800	4216181865	5010	5010	5010	5010	1359
372	20250331	132700	4209373275	5010	5010	5010	5010	1
373	20250331	132600	4209368265	5020	5010	5020	5010	2454
374	20250331	132500	4197072715	5010	5020	5020	5010	306
375	20250331	132400	4195539445	5010	5010	5010	5010	1532
376	20250331	132300	4187864125	5020	5020	5020	5020	123
377	20250331	132200	4187246665	5020	5020	5020	5020	219
378	20250331	132100	4186147285	5020	5020	5020	5020	679
379	20250331	132000	4182738705	5020	5020	5020	5020	374
380	20250331	131900	4180861225	5020	5020	5030	5020	2085
381	20250331	131800	4170394515	5020	5020	5030	5020	451
382	20250331	131700	4168129995	5020	5030	5030	5020	1106
383	20250331	131600	4162573875	5030	5030	5030	5010	1878
384	20250331	131500	4153138025	5020	5020	5030	5020	105
385	20250331	131400	4152610485	5030	5020	5040	5010	16308
386	20250331	131300	4070741625	5010	5010	5010	5010	43
387	20250331	131200	4070526195	5010	5010	5010	5010	600
388	20250331	131100	4067520195	5010	5020	5020	5010	10634
389	20250331	131000	4014243655	5015	5010	5020	5010	405
390	20250331	130900	4012214465	5010	5020	5020	5010	3041
391	20250331	130800	3996978700	5020	5030	5030	5020	11601
392	20250331	130700	3938739370	5020	5030	5030	5020	2596
393	20250331	130600	3925706400	5030	5030	5030	5030	503
394	20250331	130500	3923176310	5030	5030	5030	5030	75
395	20250331	130400	3922799060	5030	5030	5030	5030	5057
396	20250331	130300	3897362350	5030	5030	5030	5030	130
397	20250331	130200	3896708450	5040	5030	5040	5030	60
398	20250331	130100	3896406060	5040	5030	5040	5030	4755
399	20250331	130000	3872468270	5030	5040	5040	5030	275
400	20250331	125900	3871084010	5040	5040	5040	5030	302
401	20250331	125800	3869563090	5040	5040	5050	5040	823
402	20250331	125700	3865414130	5040	5040	5050	5040	2691
403	20250331	125600	3851851480	5040	5050	5050	5040	1397
404	20250331	125500	3844809630	5050	5050	5050	5040	254
405	20250331	125400	3843528510	5040	5050	5050	5040	979
406	20250331	125300	3838586060	5050	5050	5050	5040	171
407	20250331	125200	3837723510	5040	5040	5050	5030	4579
408	20250331	125100	3814651390	5040	5040	5040	5040	0
409	20250331	125000	3814651390	5040	5040	5050	5040	134
410	20250331	124900	3813976010	5050	5060	5060	5050	306
411	20250331	124800	3812429650	5060	5060	5060	5050	518
412	20250331	124700	3809811840	5060	5060	5060	5060	168
413	20250331	124600	3808961760	5050	5060	5060	5050	1805
414	20250331	124500	3799846410	5060	5060	5060	5050	262
415	20250331	124400	3798521140	5060	5050	5060	5050	1913
416	20250331	124300	3788857710	5050	5070	5070	5050	1767
417	20250331	124200	3779911530	5070	5060	5070	5060	1031
418	20250331	124100	3774690370	5050	5050	5060	5050	1032
419	20250331	124000	3769478460	5050	5060	5060	5050	122
420	20250331	123900	3768862340	5050	5050	5050	5050	894
421	20250331	123800	3764347640	5050	5040	5050	5040	3558
422	20250331	123700	3746415140	5040	5040	5050	5040	112
423	20250331	123600	3745850560	5040	5060	5060	5040	564
424	20250331	123500	3743000800	5070	5070	5070	5070	1
425	20250331	123400	3742995730	5070	5070	5070	5070	629
426	20250331	123300	3739806700	5060	5050	5070	5050	48
427	20250331	123200	3739563820	5050	5050	5050	5050	100
428	20250331	123100	3739058820	5050	5050	5070	5050	171
429	20250331	123000	3738195180	5050	5040	5050	5040	2382
430	20250331	122900	3726166480	5050	5050	5050	5050	20
431	20250331	122800	3726065480	5050	5050	5050	5050	31
432	20250331	122700	3725908930	5040	5040	5050	5040	4584
433	20250331	122600	3702802580	5040	5050	5050	5040	3903
434	20250331	122500	3683121440	5050	5050	5050	5040	132
435	20250331	122400	3682454940	5050	5070	5070	5040	94
436	20250331	122300	3681978780	5040	5060	5070	5040	6253
437	20250331	122200	3650398550	5070	5060	5070	5060	1621
438	20250331	122100	3642196040	5060	5070	5070	5060	354
439	20250331	122000	3640404780	5070	5060	5070	5060	569
440	20250331	121900	3637525580	5060	5060	5060	5060	687
441	20250331	121800	3634049360	5070	5060	5070	5060	911
442	20250331	121700	3629439590	5070	5060	5070	5060	475
443	20250331	121600	3627034350	5070	5070	5070	5070	2273
444	20250331	121500	3615510240	5080	5090	5090	5080	2410
445	20250331	121400	3603264060	5090	5090	5090	5080	316
446	20250331	121300	3601657980	5080	5080	5080	5080	469
447	20250331	121200	3599275460	5080	5100	5100	5080	129
448	20250331	121100	3598618360	5090	5100	5100	5090	1108
449	20250331	121000	3592968620	5100	5100	5100	5090	254
450	20250331	120900	3591675700	5100	5100	5100	5090	1100
451	20250331	120800	3586076670	5090	5090	5090	5090	0
452	20250331	120700	3586076670	5090	5090	5090	5090	147
453	20250331	120600	3585328440	5100	5100	5100	5090	316
454	20250331	120500	3583716940	5100	5090	5100	5090	138
455	20250331	120400	3583013150	5100	5090	5100	5080	34
456	20250331	120300	3582840360	5080	5080	5090	5080	2639
457	20250331	120200	3569408160	5090	5090	5100	5090	1108
458	20250331	120100	3563758620	5090	5100	5100	5090	23
459	20250331	120000	3563641430	5100	5090	5100	5090	59
460	20250331	115900	3563340540	5100	5090	5100	5090	2
461	20250331	115800	3563330350	5100	5100	5100	5100	6
462	20250331	115700	3563299750	5100	5100	5100	5100	43
463	20250331	115600	3563080450	5100	5100	5100	5100	1248
464	20250331	115500	3556715650	5100	5070	5100	5070	1609
465	20250331	115400	3548509810	5070	5090	5090	5070	1360
466	20250331	115300	3541610200	5090	5090	5090	5090	507
467	20250331	115200	3539029570	5090	5090	5090	5090	2325
468	20250331	115100	3527195320	5100	5100	5100	5090	1111
469	20250331	115000	3521530700	5100	5100	5100	5100	3239
470	20250331	114900	3505011800	5090	5070	5090	5070	6389
471	20250331	114800	3472580770	5070	5080	5080	5070	108
472	20250331	114700	3472033000	5070	5070	5070	5070	2885
473	20250331	114600	3457406050	5070	5060	5070	5060	180
474	20250331	114500	3456494240	5060	5060	5060	5050	2223
475	20250331	114400	3445246360	5060	5050	5060	5050	997
476	20250331	114300	3440211500	5050	5050	5060	5050	672
477	20250331	114200	3436817860	5050	5050	5050	5050	405
478	20250331	114100	3434772610	5050	5060	5060	5050	620
479	20250331	114000	3431641600	5050	5050	5050	5050	625
480	20250331	113900	3428485350	5040	5050	5050	5040	958
481	20250331	113800	3423647460	5040	5040	5040	5040	0
482	20250331	113700	3423647460	5040	5050	5050	5040	1738
483	20250331	113600	3414871080	5060	5050	5060	5050	625
484	20250331	113500	3411714740	5050	5060	5060	5050	216
485	20250331	113400	3410623750	5060	5050	5060	5040	1003
486	20250331	113300	3405561560	5060	5060	5060	5060	366
487	20250331	113200	3403709600	5060	5060	5060	5060	52
488	20250331	113100	3403446480	5050	5050	5060	5050	808
489	20250331	113000	3399361080	5060	5050	5060	5050	59
490	20250331	112900	3399063110	5050	5040	5050	5040	371
491	20250331	112800	3397191660	5040	5040	5040	5030	2299
492	20250331	112700	3385604880	5040	5040	5040	5030	1160
493	20250331	112600	3379769980	5030	5030	5040	5030	1360
494	20250331	112500	3372929080	5030	5030	5040	5020	2452
495	20250331	112400	3360595120	5030	5050	5050	5030	13247
496	20250331	112300	3293902860	5040	5060	5060	5040	3127
497	20250331	112200	3278117630	5060	5060	5060	5060	880
498	20250331	112100	3273664830	5060	5050	5060	5050	516
499	20250331	112000	3271057840	5060	5060	5060	5050	158
500	20250331	111900	3270258930	5050	5070	5070	5050	472
501	20250331	111800	3267871590	5070	5040	5080	5040	4705
502	20250331	111700	3244104840	5040	5050	5050	5040	1388
503	20250331	111600	3237106060	5050	5060	5060	5040	1984
504	20250331	111500	3227087450	5060	5070	5070	5050	1974
505	20250331	111400	3217109830	5070	5090	5090	5040	13050
506	20250331	111300	3151098760	5090	5100	5100	5090	1103
507	20250331	111200	3145484460	5100	5100	5100	5100	99
508	20250331	111100	3144979560	5100	5090	5100	5090	327
509	20250331	111000	3143315120	5100	5100	5100	5100	1
510	20250331	110900	3143310020	5100	5090	5100	5090	120
511	20250331	110800	3142698900	5100	5100	5100	5100	1
512	20250331	110700	3142693800	5100	5090	5100	5090	414
513	20250331	110600	3140584320	5100	5090	5100	5090	183
514	20250331	110500	3139652750	5090	5080	5090	5080	1487
515	20250331	110400	3132098490	5090	5100	5100	5090	4068
516	20250331	110300	3111374780	5120	5110	5120	5100	4499
517	20250331	110200	3088385190	5100	5100	5100	5100	1072
518	20250331	110100	3082917990	5100	5100	5100	5090	554
519	20250331	110000	3080097610	5100	5100	5100	5090	902
520	20250331	105900	3075497700	5100	5090	5100	5090	1135
521	20250331	105800	3069718070	5090	5090	5090	5090	11
522	20250331	105700	3069662080	5090	5090	5090	5090	150
523	20250331	105600	3068898580	5090	5080	5090	5080	1154
524	20250331	105500	3063031580	5080	5080	5080	5080	1205
525	20250331	105400	3056910180	5070	5060	5080	5060	256
526	20250331	105300	3055614410	5060	5070	5080	5060	6985
527	20250331	105200	3020253280	5070	5070	5070	5070	1441
528	20250331	105100	3012947410	5070	5070	5070	5060	6020
529	20250331	105000	2982427380	5080	5080	5080	5080	2485
530	20250331	104900	2969803580	5090	5090	5090	5080	593
531	20250331	104800	2966785360	5070	5090	5090	5070	2819
532	20250331	104700	2952455720	5090	5080	5100	5080	2930
533	20250331	104600	2937552720	5090	5090	5100	5080	69
534	20250331	104500	2937202130	5090	5070	5100	5070	886
535	20250331	104400	2932691140	5090	5070	5090	5060	683
536	20250331	104300	2929228140	5070	5090	5100	5070	3674
537	20250331	104200	2910585170	5090	5100	5100	5050	15102
538	20250331	104100	2834062170	5110	5130	5130	5070	19565
539	20250331	104000	2734507420	5130	5130	5130	5120	1244
540	20250331	103900	2728136870	5120	5120	5120	5100	2737
541	20250331	103800	2714144290	5110	5120	5120	5110	2903
542	20250331	103700	2699301620	5120	5120	5130	5120	1755
543	20250331	103600	2690311010	5120	5150	5150	5120	2871
544	20250331	103500	2675569500	5160	5160	5170	5150	2678
545	20250331	103400	2661771200	5170	5170	5170	5150	186
546	20250331	103300	2660812310	5160	5170	5180	5155	5037
547	20250331	103200	2634823750	5190	5180	5190	5160	6157
548	20250331	103100	2602965090	5180	5200	5210	5180	1543
549	20250331	103000	2594955340	5200	5200	5210	5200	528
550	20250331	102900	2592207390	5200	5220	5220	5200	3077
551	20250331	102800	2576199360	5210	5210	5210	5200	1930
552	20250331	102700	2566147900	5210	5210	5210	5210	32
553	20250331	102600	2565981180	5210	5200	5210	5200	913
554	20250331	102500	2561227330	5200	5200	5200	5200	1156
555	20250331	102400	2555216130	5200	5200	5210	5180	5165
556	20250331	102300	2528390510	5190	5190	5190	5190	54
557	20250331	102200	2528110250	5200	5200	5210	5200	3034
558	20250331	102100	2512333440	5200	5200	5200	5200	0
559	20250331	102000	2512333440	5200	5200	5200	5190	793
560	20250331	101900	2508209860	5190	5200	5200	5190	395
561	20250331	101800	2506157960	5210	5210	5210	5200	1874
562	20250331	101700	2496413030	5200	5205	5210	5190	1903
563	20250331	101600	2486509005	5210	5210	5220	5200	762
564	20250331	101500	2482539045	5220	5220	5230	5200	4108
565	20250331	101400	2461114965	5220	5200	5220	5200	5216
566	20250331	101300	2433933955	5210	5190	5210	5190	2392
567	20250331	101200	2421496455	5190	5210	5210	5190	1355
568	20250331	101100	2414457805	5190	5180	5220	5175	12052
569	20250331	101000	2351822195	5180	5180	5190	5170	2640
570	20250331	100900	2338153985	5180	5170	5180	5170	3621
571	20250331	100800	2319426335	5160	5170	5180	5160	348
572	20250331	100700	2317626615	5160	5180	5190	5160	509
573	20250331	100600	2314996175	5170	5170	5190	5170	2220
574	20250331	100500	2303505785	5160	5170	5180	5160	1447
575	20250331	100400	2296025175	5160	5170	5170	5160	447
576	20250331	100300	2293715405	5180	5190	5190	5160	2629
577	20250331	100200	2280126215	5180	5190	5190	5170	470
578	20250331	100100	2277693135	5190	5180	5190	5170	6047
579	20250331	100000	2246342855	5180	5170	5180	5170	1612
580	20250331	095900	2238006845	5170	5170	5180	5170	2593
581	20250331	095800	2224596025	5170	5170	5180	5170	7
582	20250331	095700	2224559825	5180	5180	5180	5180	1452
583	20250331	095600	2217038465	5180	5180	5190	5180	1593
584	20250331	095500	2208778665	5180	5180	5190	5170	3602
585	20250331	095400	2190129825	5180	5160	5180	5160	1771
586	20250331	095300	2180974305	5160	5160	5160	5160	3186
587	20250331	095200	2164534545	5150	5150	5160	5150	4475
588	20250331	095100	2141471015	5150	5150	5150	5140	1146
589	20250331	095000	2135570105	5150	5140	5150	5140	1049
590	20250331	094900	2130178195	5130	5130	5130	5120	551
591	20250331	094800	2127352885	5120	5120	5140	5120	4102
592	20250331	094700	2106322625	5120	5130	5130	5120	2734
593	20250331	094600	2092320945	5130	5130	5140	5130	1375
594	20250331	094500	2085267165	5130	5130	5140	5130	6111
595	20250331	094400	2053917435	5140	5160	5160	5140	2797
596	20250331	094300	2039531245	5160	5170	5170	5150	669
597	20250331	094200	2036085715	5150	5180	5190	5140	12787
598	20250331	094100	1970087595	5190	5180	5190	5170	4150
599	20250331	094000	1948590535	5180	5190	5190	5170	2409
600	20250331	093900	1936113245	5170	5180	5200	5160	10206
601	20250331	093800	1883263515	5190	5190	5190	5160	15666
602	20250331	093700	1802053025	5160	5180	5190	5160	13914
603	20250331	093600	1730055965	5170	5170	5190	5170	17366
604	20250331	093500	1640025835	5180	5160	5180	5150	10598
605	20250331	093400	1585260815	5150	5140	5160	5140	2632
606	20250331	093300	1571700785	5150	5130	5150	5130	3228
607	20250331	093200	1555101025	5140	5130	5140	5120	3159
608	20250331	093100	1538905265	5130	5120	5150	5120	7869
609	20250331	093000	1498571225	5150	5150	5150	5110	8560
610	20250331	092900	1454673445	5140	5140	5160	5140	843
611	20250331	092800	1450332875	5150	5160	5160	5140	4919
612	20250331	092700	1424990985	5150	5110	5160	5110	14520
613	20250331	092600	1350303325	5130	5120	5140	5100	10754
614	20250331	092500	1295241165	5100	5140	5140	5090	2160
615	20250331	092400	1284210205	5120	5100	5140	5080	7669
616	20250331	092300	1245135095	5120	5100	5120	5100	7210
617	20250331	092200	1208337915	5100	5130	5130	5100	11121
618	20250331	092100	1151373635	5140	5140	5140	5130	2131
619	20250331	092000	1140420335	5130	5140	5140	5130	3128
620	20250331	091900	1124344355	5140	5160	5160	5140	5615
621	20250331	091800	1095441255	5160	5140	5160	5130	5984
622	20250331	091700	1064651335	5120	5140	5140	5120	5151
623	20250331	091600	1038230185	5150	5180	5190	5140	19639
624	20250331	091500	936808425	5180	5160	5180	5150	16647
625	20250331	091400	850773850	5160	5160	5170	5150	7968
626	20250331	091300	809667130	5170	5140	5170	5140	23255
627	20250331	091200	689785620	5140	5120	5140	5110	9608
628	20250331	091100	640583720	5120	5080	5120	5080	10246
629	20250331	091000	588273230	5080	5070	5090	5050	7976
630	20250331	090900	547740280	5060	5050	5070	5050	2270
631	20250331	090800	536253900	5070	5050	5070	5040	2878
632	20250331	090700	521680430	5040	5030	5050	5030	7179
633	20250331	090600	485512500	5040	5020	5040	5020	6167
634	20250331	090500	454542730	5000	5040	5040	4995	19460
635	20250331	090400	357096880	5050	5030	5050	5010	15427
636	20250331	090300	279487160	5020	5040	5050	5020	7264
637	20250331	090200	242964760	5060	5040	5060	5030	4740
638	20250331	090100	219064330	5030	5070	5090	5030	4981
639	20250331	090000	193938000	5080	5070	5080	5020	38260