KissMeData/042500/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	194000	388312595	4060	4060	4060	4060	637
3	20250331	193900	388312595	4060	4060	4060	4060	0
4	20250331	193800	388312595	4060	4060	4060	4060	0
5	20250331	193700	388312595	4060	4060	4060	4060	0
6	20250331	193600	388312595	4060	4060	4060	4060	0
7	20250331	193500	388312595	4060	4060	4060	4060	0
8	20250331	193400	388312595	4060	4060	4060	4060	0
9	20250331	193300	388312595	4060	4060	4060	4060	0
10	20250331	193200	388312595	4060	4060	4060	4060	0
11	20250331	193100	388312595	4060	4060	4060	4060	0
12	20250331	193000	388312595	4060	4060	4060	4060	0
13	20250331	192900	388312595	4060	4060	4060	4060	0
14	20250331	192800	388312595	4060	4060	4060	4060	0
15	20250331	192700	388312595	4060	4060	4060	4060	0
16	20250331	192600	388312595	4060	4060	4060	4060	0
17	20250331	192500	388312595	4060	4060	4060	4060	0
18	20250331	192400	388312595	4060	4060	4060	4060	0
19	20250331	192300	388312595	4060	4060	4060	4060	0
20	20250331	192200	388312595	4060	4060	4060	4060	0
21	20250331	192100	388312595	4060	4060	4060	4060	0
22	20250331	192000	388312595	4060	4060	4060	4060	0
23	20250331	191900	388312595	4060	4060	4060	4060	0
24	20250331	191800	388312595	4060	4060	4060	4060	0
25	20250331	191700	388312595	4060	4060	4060	4060	0
26	20250331	191600	388312595	4060	4060	4060	4060	0
27	20250331	191500	388312595	4060	4060	4060	4060	0
28	20250331	191400	388312595	4060	4060	4060	4060	0
29	20250331	191300	388312595	4060	4060	4060	4060	0
30	20250331	191200	388312595	4060	4060	4060	4060	0
31	20250331	191100	388312595	4060	4060	4060	4060	0
32	20250331	191000	388312595	4060	4060	4060	4060	637
33	20250331	190900	388312595	4060	4060	4060	4060	0
34	20250331	190800	388312595	4060	4060	4060	4060	0
35	20250331	190700	388312595	4060	4060	4060	4060	0
36	20250331	190600	388312595	4060	4060	4060	4060	0
37	20250331	190500	388312595	4060	4060	4060	4060	0
38	20250331	190400	388312595	4060	4060	4060	4060	0
39	20250331	190300	388312595	4060	4060	4060	4060	0
40	20250331	190200	388312595	4060	4060	4060	4060	0
41	20250331	190100	388312595	4060	4060	4060	4060	0
42	20250331	190000	388312595	4060	4060	4060	4060	0
43	20250331	185900	388312595	4060	4060	4060	4060	0
44	20250331	185800	388312595	4060	4060	4060	4060	0
45	20250331	185700	388312595	4060	4060	4060	4060	0
46	20250331	185600	388312595	4060	4060	4060	4060	0
47	20250331	185500	388312595	4060	4060	4060	4060	0
48	20250331	185400	388312595	4060	4060	4060	4060	0
49	20250331	185300	388312595	4060	4060	4060	4060	0
50	20250331	185200	388312595	4060	4060	4060	4060	0
51	20250331	185100	388312595	4060	4060	4060	4060	0
52	20250331	185000	388312595	4060	4060	4060	4060	0
53	20250331	184900	388312595	4060	4060	4060	4060	0
54	20250331	184800	388312595	4060	4060	4060	4060	0
55	20250331	184700	388312595	4060	4060	4060	4060	0
56	20250331	184600	388312595	4060	4060	4060	4060	0
57	20250331	184500	388312595	4060	4060	4060	4060	0
58	20250331	184400	388312595	4060	4060	4060	4060	0
59	20250331	184300	388312595	4060	4060	4060	4060	0
60	20250331	184200	388312595	4060	4060	4060	4060	0
61	20250331	184100	388312595	4060	4060	4060	4060	0
62	20250331	184000	388312595	4060	4060	4060	4060	637
63	20250331	183900	388312595	4060	4060	4060	4060	0
64	20250331	183800	388312595	4060	4060	4060	4060	0
65	20250331	183700	388312595	4060	4060	4060	4060	0
66	20250331	183600	388312595	4060	4060	4060	4060	0
67	20250331	183500	388312595	4060	4060	4060	4060	0
68	20250331	183400	388312595	4060	4060	4060	4060	0
69	20250331	183300	388312595	4060	4060	4060	4060	0
70	20250331	183200	388312595	4060	4060	4060	4060	0
71	20250331	183100	388312595	4060	4060	4060	4060	0
72	20250331	183000	388312595	4060	4060	4060	4060	0
73	20250331	182900	388312595	4060	4060	4060	4060	0
74	20250331	182800	388312595	4060	4060	4060	4060	0
75	20250331	182700	388312595	4060	4060	4060	4060	0
76	20250331	182600	388312595	4060	4060	4060	4060	0
77	20250331	182500	388312595	4060	4060	4060	4060	0
78	20250331	182400	388312595	4060	4060	4060	4060	0
79	20250331	182300	388312595	4060	4060	4060	4060	0
80	20250331	182200	388312595	4060	4060	4060	4060	0
81	20250331	182100	388312595	4060	4060	4060	4060	0
82	20250331	182000	388312595	4060	4060	4060	4060	0
83	20250331	181900	388312595	4060	4060	4060	4060	0
84	20250331	181800	388312595	4060	4060	4060	4060	0
85	20250331	181700	388312595	4060	4060	4060	4060	0
86	20250331	181600	388312595	4060	4060	4060	4060	0
87	20250331	181500	388312595	4060	4060	4060	4060	0
88	20250331	181400	388312595	4060	4060	4060	4060	0
89	20250331	181300	388312595	4060	4060	4060	4060	0
90	20250331	181200	388312595	4060	4060	4060	4060	0
91	20250331	181100	388312595	4060	4060	4060	4060	0
92	20250331	181000	388312595	4060	4060	4060	4060	637
93	20250331	180900	388312595	4060	4060	4060	4060	0
94	20250331	180800	388312595	4060	4060	4060	4060	0
95	20250331	180700	388312595	4060	4060	4060	4060	0
96	20250331	180600	388312595	4060	4060	4060	4060	0
97	20250331	180500	388312595	4060	4060	4060	4060	0
98	20250331	180400	388312595	4060	4060	4060	4060	0
99	20250331	180300	388312595	4060	4060	4060	4060	0
100	20250331	180200	388312595	4060	4060	4060	4060	0
101	20250331	180100	388312595	4060	4060	4060	4060	0
102	20250331	180000	388312595	4060	4060	4060	4060	0
103	20250331	175900	388312595	4060	4060	4060	4060	0
104	20250331	175800	388312595	4060	4060	4060	4060	0
105	20250331	175700	388312595	4060	4060	4060	4060	0
106	20250331	175600	388312595	4060	4060	4060	4060	0
107	20250331	175500	388312595	4060	4060	4060	4060	0
108	20250331	175400	388312595	4060	4060	4060	4060	0
109	20250331	175300	388312595	4060	4060	4060	4060	0
110	20250331	175200	388312595	4060	4060	4060	4060	0
111	20250331	175100	388312595	4060	4060	4060	4060	0
112	20250331	175000	388312595	4060	4060	4060	4060	0
113	20250331	174900	388312595	4060	4060	4060	4060	0
114	20250331	174800	388312595	4060	4060	4060	4060	0
115	20250331	174700	388312595	4060	4060	4060	4060	0
116	20250331	174600	388312595	4060	4060	4060	4060	0
117	20250331	174500	388312595	4060	4060	4060	4060	0
118	20250331	174400	388312595	4060	4060	4060	4060	0
119	20250331	174300	388312595	4060	4060	4060	4060	0
120	20250331	174200	388312595	4060	4060	4060	4060	0
121	20250331	174100	388312595	4060	4060	4060	4060	0
122	20250331	174000	388312595	4060	4060	4060	4060	637
123	20250331	173900	388312595	4060	4060	4060	4060	0
124	20250331	173800	388312595	4060	4060	4060	4060	0
125	20250331	173700	388312595	4060	4060	4060	4060	0
126	20250331	173600	388312595	4060	4060	4060	4060	0
127	20250331	173500	388312595	4060	4060	4060	4060	0
128	20250331	173400	388312595	4060	4060	4060	4060	0
129	20250331	173300	388312595	4060	4060	4060	4060	0
130	20250331	173200	388312595	4060	4060	4060	4060	0
131	20250331	173100	388312595	4060	4060	4060	4060	0
132	20250331	173000	388312595	4060	4060	4060	4060	0
133	20250331	172900	388312595	4060	4060	4060	4060	0
134	20250331	172800	388312595	4060	4060	4060	4060	0
135	20250331	172700	388312595	4060	4060	4060	4060	0
136	20250331	172600	388312595	4060	4060	4060	4060	0
137	20250331	172500	388312595	4060	4060	4060	4060	0
138	20250331	172400	388312595	4060	4060	4060	4060	0
139	20250331	172300	388312595	4060	4060	4060	4060	0
140	20250331	172200	388312595	4060	4060	4060	4060	0
141	20250331	172100	388312595	4060	4060	4060	4060	0
142	20250331	172000	388312595	4060	4060	4060	4060	0
143	20250331	171900	388312595	4060	4060	4060	4060	0
144	20250331	171800	388312595	4060	4060	4060	4060	0
145	20250331	171700	388312595	4060	4060	4060	4060	0
146	20250331	171600	388312595	4060	4060	4060	4060	0
147	20250331	171500	388312595	4060	4060	4060	4060	0
148	20250331	171400	388312595	4060	4060	4060	4060	0
149	20250331	171300	388312595	4060	4060	4060	4060	0
150	20250331	171200	388312595	4060	4060	4060	4060	0
151	20250331	171100	388312595	4060	4060	4060	4060	0
152	20250331	171000	388312595	4060	4060	4060	4060	637
153	20250331	170900	388312595	4060	4060	4060	4060	0
154	20250331	170800	388312595	4060	4060	4060	4060	0
155	20250331	170700	388312595	4060	4060	4060	4060	0
156	20250331	170600	388312595	4060	4060	4060	4060	0
157	20250331	170500	388312595	4060	4060	4060	4060	0
158	20250331	170400	388312595	4060	4060	4060	4060	0
159	20250331	170300	388312595	4060	4060	4060	4060	0
160	20250331	170200	388312595	4060	4060	4060	4060	0
161	20250331	170100	388312595	4060	4060	4060	4060	0
162	20250331	170000	388312595	4060	4060	4060	4060	0
163	20250331	165900	388312595	4060	4060	4060	4060	0
164	20250331	165800	388312595	4060	4060	4060	4060	0
165	20250331	165700	388312595	4060	4060	4060	4060	0
166	20250331	165600	388312595	4060	4060	4060	4060	0
167	20250331	165500	388312595	4060	4060	4060	4060	0
168	20250331	165400	388312595	4060	4060	4060	4060	0
169	20250331	165300	388312595	4060	4060	4060	4060	0
170	20250331	165200	388312595	4060	4060	4060	4060	0
171	20250331	165100	388312595	4060	4060	4060	4060	0
172	20250331	165000	388312595	4060	4060	4060	4060	0
173	20250331	164900	388312595	4060	4060	4060	4060	0
174	20250331	164800	388312595	4060	4060	4060	4060	0
175	20250331	164700	388312595	4060	4060	4060	4060	0
176	20250331	164600	388312595	4060	4060	4060	4060	0
177	20250331	164500	388312595	4060	4060	4060	4060	0
178	20250331	164400	388312595	4060	4060	4060	4060	0
179	20250331	164300	388312595	4060	4060	4060	4060	0
180	20250331	164200	388312595	4060	4060	4060	4060	0
181	20250331	164100	388312595	4060	4060	4060	4060	0
182	20250331	164000	388312595	4060	4060	4060	4060	637
183	20250331	163900	388312595	4060	4060	4060	4060	0
184	20250331	163800	388312595	4060	4060	4060	4060	0
185	20250331	163700	388312595	4060	4060	4060	4060	0
186	20250331	163600	388312595	4060	4060	4060	4060	0
187	20250331	163500	388312595	4060	4060	4060	4060	0
188	20250331	163400	388312595	4060	4060	4060	4060	0
189	20250331	163300	388312595	4060	4060	4060	4060	0
190	20250331	163200	388312595	4060	4060	4060	4060	0
191	20250331	163100	388312595	4060	4060	4060	4060	0
192	20250331	163000	388312595	4060	4060	4060	4060	0
193	20250331	162900	388312595	4060	4060	4060	4060	0
194	20250331	162800	388312595	4060	4060	4060	4060	0
195	20250331	162700	388312595	4060	4060	4060	4060	0
196	20250331	162600	388312595	4060	4060	4060	4060	0
197	20250331	162500	388312595	4060	4060	4060	4060	0
198	20250331	162400	388312595	4060	4060	4060	4060	0
199	20250331	162300	388312595	4060	4060	4060	4060	0
200	20250331	162200	388312595	4060	4060	4060	4060	0
201	20250331	162100	388312595	4060	4060	4060	4060	0
202	20250331	162000	388312595	4060	4060	4060	4060	0
203	20250331	161900	388312595	4060	4060	4060	4060	0
204	20250331	161800	388312595	4060	4060	4060	4060	0
205	20250331	161700	388312595	4060	4060	4060	4060	0
206	20250331	161600	388312595	4060	4060	4060	4060	0
207	20250331	161500	388312595	4060	4060	4060	4060	0
208	20250331	161400	388312595	4060	4060	4060	4060	0
209	20250331	161300	388312595	4060	4060	4060	4060	0
210	20250331	161200	388312595	4060	4060	4060	4060	0
211	20250331	161100	388312595	4060	4060	4060	4060	0
212	20250331	161000	388312595	4060	4060	4060	4060	637
213	20250331	160900	388312595	4060	4060	4060	4060	0
214	20250331	160800	388312595	4060	4060	4060	4060	0
215	20250331	160700	388312595	4060	4060	4060	4060	0
216	20250331	160600	388312595	4060	4060	4060	4060	0
217	20250331	160500	388312595	4060	4060	4060	4060	0
218	20250331	160400	388312595	4060	4060	4060	4060	0
219	20250331	160300	388312595	4060	4060	4060	4060	0
220	20250331	160200	388312595	4060	4060	4060	4060	0
221	20250331	160100	388312595	4060	4060	4060	4060	0
222	20250331	160000	388312595	4060	4060	4060	4060	0
223	20250331	155900	388312595	4060	4060	4060	4060	0
224	20250331	155800	388312595	4060	4060	4060	4060	0
225	20250331	155700	388312595	4060	4060	4060	4060	0
226	20250331	155600	388312595	4060	4060	4060	4060	0
227	20250331	155500	388312595	4060	4060	4060	4060	0
228	20250331	155400	388312595	4060	4060	4060	4060	0
229	20250331	155300	388312595	4060	4060	4060	4060	0
230	20250331	155200	388312595	4060	4060	4060	4060	0
231	20250331	155100	388312595	4060	4060	4060	4060	0
232	20250331	155000	388312595	4060	4060	4060	4060	0
233	20250331	154900	388312595	4060	4060	4060	4060	0
234	20250331	154800	388312595	4060	4060	4060	4060	0
235	20250331	154700	388312595	4060	4060	4060	4060	0
236	20250331	154600	388312595	4060	4060	4060	4060	0
237	20250331	154500	388312595	4060	4060	4060	4060	0
238	20250331	154400	388312595	4060	4060	4060	4060	0
239	20250331	154300	388312595	4060	4060	4060	4060	0
240	20250331	154200	388312595	4060	4060	4060	4060	0
241	20250331	154100	388312595	4060	4060	4060	4060	0
242	20250331	154000	388312595	4060	4060	4060	4060	637
243	20250331	153900	388312595	4060	4060	4060	4060	0
244	20250331	153800	388312595	4060	4060	4060	4060	0
245	20250331	153700	388312595	4060	4060	4060	4060	0
246	20250331	153600	388312595	4060	4060	4060	4060	0
247	20250331	153500	388312595	4060	4060	4060	4060	0
248	20250331	153400	388312595	4060	4060	4060	4060	0
249	20250331	153300	388312595	4060	4060	4060	4060	0
250	20250331	153200	388312595	4060	4060	4060	4060	0
251	20250331	153100	388312595	4060	4060	4060	4060	0
252	20250331	153000	388312595	4060	4060	4060	4060	637
253	20250331	152900	385726375	4075	4075	4075	4075	0
254	20250331	152800	385726375	4075	4075	4075	4075	0
255	20250331	152700	385726375	4075	4075	4075	4075	0
256	20250331	152600	385726375	4075	4075	4075	4075	0
257	20250331	152500	385726375	4075	4075	4075	4075	0
258	20250331	152400	385726375	4075	4075	4075	4075	0
259	20250331	152300	385726375	4075	4075	4075	4075	0
260	20250331	152200	385726375	4075	4075	4075	4075	0
261	20250331	152100	385726375	4075	4075	4075	4075	0
262	20250331	152000	385726375	4075	4075	4075	4075	0
263	20250331	151900	385726375	4075	4075	4075	4075	0
264	20250331	151800	385726375	4075	4075	4075	4065	55
265	20250331	151700	385502640	4075	4075	4075	4075	0
266	20250331	151600	385502640	4075	4075	4075	4075	0
267	20250331	151500	385502640	4075	4075	4075	4075	0
268	20250331	151400	385502640	4075	4075	4075	4075	0
269	20250331	151300	385502640	4075	4075	4075	4075	0
270	20250331	151200	385502640	4075	4075	4075	4075	0
271	20250331	151100	385502640	4075	4075	4075	4075	0
272	20250331	151000	385502640	4075	4075	4075	4075	0
273	20250331	150900	385502640	4075	4075	4075	4075	0
274	20250331	150800	385502640	4075	4075	4075	4075	59
275	20250331	150700	385262215	4070	4070	4070	4070	119
276	20250331	150600	384777885	4070	4070	4070	4070	197
277	20250331	150500	383976095	4070	4070	4070	4070	25
278	20250331	150400	383874345	4060	4060	4060	4060	10
279	20250331	150300	383833745	4070	4070	4070	4070	0
280	20250331	150200	383833745	4070	4070	4070	4070	0
281	20250331	150100	383833745	4070	4070	4070	4070	0
282	20250331	150000	383833745	4070	4070	4070	4070	1
283	20250331	145900	383829675	4055	4055	4055	4055	0
284	20250331	145800	383829675	4055	4055	4055	4055	0
285	20250331	145700	383829675	4055	4055	4055	4055	40
286	20250331	145600	383667475	4070	4070	4070	4070	0
287	20250331	145500	383667475	4070	4070	4070	4070	1
288	20250331	145400	383663405	4055	4055	4055	4055	0
289	20250331	145300	383663405	4055	4055	4055	4055	0
290	20250331	145200	383663405	4055	4055	4055	4055	0
291	20250331	145100	383663405	4055	4070	4070	4055	5
292	20250331	145000	383643115	4055	4055	4055	4055	0
293	20250331	144900	383643115	4055	4055	4055	4055	0
294	20250331	144800	383643115	4055	4055	4055	4055	0
295	20250331	144700	383643115	4055	4060	4065	4055	1046
296	20250331	144600	379397375	4060	4060	4060	4060	100
297	20250331	144500	378991375	4065	4065	4065	4065	0
298	20250331	144400	378991375	4065	4065	4065	4065	0
299	20250331	144300	378991375	4065	4065	4065	4065	0
300	20250331	144200	378991375	4065	4065	4065	4065	1
301	20250331	144100	378987310	4055	4055	4055	4055	0
302	20250331	144000	378987310	4055	4055	4055	4055	0
303	20250331	143900	378987310	4055	4055	4055	4055	0
304	20250331	143800	378987310	4055	4055	4055	4055	0
305	20250331	143700	378987310	4055	4055	4055	4055	0
306	20250331	143600	378987310	4055	4055	4055	4055	500
307	20250331	143500	376959810	4065	4065	4065	4065	0
308	20250331	143400	376959810	4065	4065	4065	4065	0
309	20250331	143300	376959810	4065	4065	4065	4065	0
310	20250331	143200	376959810	4065	4065	4065	4065	0
311	20250331	143100	376959810	4065	4065	4065	4065	0
312	20250331	143000	376959810	4065	4065	4065	4065	2
313	20250331	142900	376951680	4055	4055	4055	4055	0
314	20250331	142800	376951680	4055	4055	4055	4055	0
315	20250331	142700	376951680	4055	4055	4055	4055	0
316	20250331	142600	376951680	4055	4055	4055	4055	7
317	20250331	142500	376923295	4060	4060	4060	4060	0
318	20250331	142400	376923295	4060	4060	4060	4060	7
319	20250331	142300	376894875	4055	4055	4055	4055	7
320	20250331	142200	376866490	4055	4055	4055	4055	24
321	20250331	142100	376769170	4055	4055	4055	4055	0
322	20250331	142000	376769170	4055	4055	4055	4055	0
323	20250331	141900	376769170	4055	4055	4055	4055	0
324	20250331	141800	376769170	4055	4055	4055	4055	0
325	20250331	141700	376769170	4055	4055	4055	4055	1
326	20250331	141600	376765115	4075	4075	4075	4075	0
327	20250331	141500	376765115	4075	4075	4075	4075	0
328	20250331	141400	376765115	4075	4075	4075	4075	0
329	20250331	141300	376765115	4075	4075	4075	4075	0
330	20250331	141200	376765115	4075	4075	4075	4075	1
331	20250331	141100	376761040	4050	4055	4055	4050	6000
332	20250331	141000	352449320	4055	4055	4055	4055	0
333	20250331	140900	352449320	4055	4055	4055	4055	0
334	20250331	140800	352449320	4055	4055	4055	4055	1598
335	20250331	140700	345969430	4075	4075	4075	4075	0
336	20250331	140600	345969430	4075	4075	4075	4075	0
337	20250331	140500	345969430	4075	4075	4075	4075	1
338	20250331	140400	345965355	4055	4055	4055	4055	0
339	20250331	140300	345965355	4055	4060	4060	4055	300
340	20250331	140200	344748135	4060	4060	4060	4060	400
341	20250331	140100	343124135	4075	4075	4075	4075	0
342	20250331	140000	343124135	4075	4075	4075	4075	0
343	20250331	135900	343124135	4075	4075	4075	4075	0
344	20250331	135800	343124135	4075	4075	4075	4075	49
345	20250331	135700	342924460	4055	4055	4055	4055	0
346	20250331	135600	342924460	4055	4055	4055	4055	0
347	20250331	135500	342924460	4055	4055	4055	4055	0
348	20250331	135400	342924460	4055	4055	4055	4055	0
349	20250331	135300	342924460	4055	4055	4055	4055	0
350	20250331	135200	342924460	4055	4055	4055	4055	0
351	20250331	135100	342924460	4055	4055	4055	4055	0
352	20250331	135000	342924460	4055	4055	4055	4055	0
353	20250331	134900	342924460	4055	4055	4055	4055	0
354	20250331	134800	342924460	4055	4055	4055	4055	0
355	20250331	134700	342924460	4055	4055	4055	4055	100
356	20250331	134600	342518960	4055	4055	4055	4055	0
357	20250331	134500	342518960	4055	4055	4055	4055	0
358	20250331	134400	342518960	4055	4055	4055	4055	350
359	20250331	134300	341099710	4075	4075	4075	4075	3
360	20250331	134200	341087485	4080	4080	4080	4080	0
361	20250331	134100	341087485	4080	4080	4080	4080	0
362	20250331	134000	341087485	4080	4080	4080	4080	1
363	20250331	133900	341083405	4085	4085	4085	4085	0
364	20250331	133800	341083405	4085	4085	4085	4085	0
365	20250331	133700	341083405	4085	4085	4085	4085	0
366	20250331	133600	341083405	4085	4065	4085	4050	7123
367	20250331	133500	312173135	4070	4070	4070	4070	0
368	20250331	133400	312173135	4070	4070	4070	4070	0
369	20250331	133300	312173135	4070	4070	4070	4070	0
370	20250331	133200	312173135	4070	4070	4070	4070	225
371	20250331	133100	311257385	4070	4070	4070	4070	200
372	20250331	133000	310443385	4070	4070	4070	4070	0
373	20250331	132900	310443385	4070	4070	4070	4070	0
374	20250331	132800	310443385	4070	4070	4070	4070	0
375	20250331	132700	310443385	4070	4070	4070	4070	10
376	20250331	132600	310402685	4070	4070	4070	4070	0
377	20250331	132500	310402685	4070	4070	4070	4070	100
378	20250331	132400	309995685	4070	4070	4070	4070	50
379	20250331	132300	309792185	4070	4070	4070	4070	0
380	20250331	132200	309792185	4070	4070	4070	4070	0
381	20250331	132100	309792185	4070	4070	4070	4070	0
382	20250331	132000	309792185	4070	4070	4070	4070	0
383	20250331	131900	309792185	4070	4070	4070	4070	0
384	20250331	131800	309792185	4070	4070	4075	4070	1050
385	20250331	131700	305518675	4070	4070	4070	4070	0
386	20250331	131600	305518675	4070	4070	4070	4070	0
387	20250331	131500	305518675	4070	4070	4070	4070	0
388	20250331	131400	305518675	4070	4070	4070	4070	0
389	20250331	131300	305518675	4070	4070	4070	4070	0
390	20250331	131200	305518675	4070	4070	4070	4070	0
391	20250331	131100	305518675	4070	4070	4070	4070	300
392	20250331	131000	304297675	4070	4070	4070	4070	0
393	20250331	130900	304297675	4070	4070	4070	4070	0
394	20250331	130800	304297675	4070	4070	4070	4070	0
395	20250331	130700	304297675	4070	4070	4070	4070	0
396	20250331	130600	304297675	4070	4070	4070	4070	0
397	20250331	130500	304297675	4070	4070	4070	4070	2
398	20250331	130400	304289535	4075	4075	4075	4075	0
399	20250331	130300	304289535	4075	4075	4075	4075	31
400	20250331	130200	304163210	4070	4070	4070	4070	0
401	20250331	130100	304163210	4070	4080	4080	4070	465
402	20250331	130000	302270645	4070	4070	4070	4070	0
403	20250331	125900	302270645	4070	4070	4070	4070	1763
404	20250331	125800	295095235	4070	4070	4070	4070	995
405	20250331	125700	291045585	4070	4070	4070	4070	0
406	20250331	125600	291045585	4070	4075	4075	4070	3350
407	20250331	125500	277396835	4080	4080	4080	4080	1
408	20250331	125400	277392755	4090	4090	4090	4090	0
409	20250331	125300	277392755	4090	4090	4090	4090	0
410	20250331	125200	277392755	4090	4090	4090	4090	1
411	20250331	125100	277388665	4080	4080	4080	4080	0
412	20250331	125000	277388665	4080	4085	4085	4080	1146
413	20250331	124900	272708255	4095	4095	4095	4095	0
414	20250331	124800	272708255	4095	4095	4095	4095	11
415	20250331	124700	272663210	4080	4080	4080	4080	0
416	20250331	124600	272663210	4080	4080	4080	4080	0
417	20250331	124500	272663210	4080	4080	4080	4080	0
418	20250331	124400	272663210	4080	4080	4080	4080	200
419	20250331	124300	271847210	4080	4080	4080	4080	200
420	20250331	124200	271031210	4075	4075	4075	4075	0
421	20250331	124100	271031210	4075	4080	4080	4075	208
422	20250331	124000	270182610	4095	4095	4095	4095	0
423	20250331	123900	270182610	4095	4095	4095	4095	1
424	20250331	123800	270178515	4075	4075	4075	4075	0
425	20250331	123700	270178515	4075	4075	4075	4075	0
426	20250331	123600	270178515	4075	4080	4080	4075	511
427	20250331	123500	268096135	4080	4080	4080	4080	0
428	20250331	123400	268096135	4080	4095	4095	4080	63
429	20250331	123300	267838300	4095	4095	4095	4095	0
430	20250331	123200	267838300	4095	4095	4095	4095	0
431	20250331	123100	267838300	4095	4095	4095	4095	0
432	20250331	123000	267838300	4095	4095	4095	4095	9
433	20250331	122900	267801445	4075	4075	4075	4075	0
434	20250331	122800	267801445	4075	4075	4075	4075	0
435	20250331	122700	267801445	4075	4080	4080	4075	102
436	20250331	122600	267385295	4080	4080	4080	4080	0
437	20250331	122500	267385295	4080	4080	4080	4080	2186
438	20250331	122400	258466415	4090	4090	4090	4090	0
439	20250331	122300	258466415	4090	4090	4090	4090	0
440	20250331	122200	258466415	4090	4090	4090	4090	0
441	20250331	122100	258466415	4090	4090	4090	4090	0
442	20250331	122000	258466415	4090	4090	4090	4090	0
443	20250331	121900	258466415	4090	4090	4090	4090	6
444	20250331	121800	258441875	4100	4100	4100	4100	1
445	20250331	121700	258437775	4080	4080	4080	4080	1
446	20250331	121600	258433695	4085	4085	4085	4085	0
447	20250331	121500	258433695	4085	4085	4085	4085	0
448	20250331	121400	258433695	4085	4085	4085	4085	0
449	20250331	121300	258433695	4085	4085	4085	4085	100
450	20250331	121200	258025195	4080	4085	4085	4080	2582
451	20250331	121100	247480225	4090	4090	4090	4090	0
452	20250331	121000	247480225	4090	4090	4090	4090	0
453	20250331	120900	247480225	4090	4090	4090	4090	0
454	20250331	120800	247480225	4090	4090	4090	4090	0
455	20250331	120700	247480225	4090	4090	4090	4090	0
456	20250331	120600	247480225	4090	4090	4090	4090	173
457	20250331	120500	246772655	4100	4100	4100	4100	0
458	20250331	120400	246772655	4100	4100	4100	4100	0
459	20250331	120300	246772655	4100	4100	4100	4100	0
460	20250331	120200	246772655	4100	4100	4100	4100	0
461	20250331	120100	246772655	4100	4100	4100	4100	5
462	20250331	120000	246752155	4100	4100	4100	4100	1
463	20250331	115900	246748055	4090	4090	4090	4090	0
464	20250331	115800	246748055	4090	4090	4090	4090	0
465	20250331	115700	246748055	4090	4090	4090	4090	0
466	20250331	115600	246748055	4090	4090	4090	4090	0
467	20250331	115500	246748055	4090	4090	4090	4090	1
468	20250331	115400	246743965	4090	4090	4090	4090	80
469	20250331	115300	246416765	4090	4090	4090	4090	0
470	20250331	115200	246416765	4090	4090	4090	4090	0
471	20250331	115100	246416765	4090	4090	4090	4090	0
472	20250331	115000	246416765	4090	4090	4090	4090	1
473	20250331	114900	246412675	4090	4090	4090	4090	0
474	20250331	114800	246412675	4090	4090	4090	4090	100
475	20250331	114700	246003675	4090	4090	4090	4090	260
476	20250331	114600	244940275	4090	4090	4090	4090	0
477	20250331	114500	244940275	4090	4090	4090	4090	0
478	20250331	114400	244940275	4090	4090	4090	4090	100
479	20250331	114300	244531275	4090	4090	4090	4090	0
480	20250331	114200	244531275	4090	4090	4090	4090	0
481	20250331	114100	244531275	4090	4090	4090	4090	0
482	20250331	114000	244531275	4090	4100	4100	4090	101
483	20250331	113900	244118175	4100	4100	4100	4100	0
484	20250331	113800	244118175	4100	4100	4100	4100	0
485	20250331	113700	244118175	4100	4100	4100	4100	0
486	20250331	113600	244118175	4100	4100	4100	4100	0
487	20250331	113500	244118175	4100	4100	4100	4100	0
488	20250331	113400	244118175	4100	4100	4100	4100	0
489	20250331	113300	244118175	4100	4100	4100	4100	1
490	20250331	113200	244114075	4090	4090	4090	4090	0
491	20250331	113100	244114075	4090	4090	4090	4090	0
492	20250331	113000	244114075	4090	4090	4090	4090	0
493	20250331	112900	244114075	4090	4090	4090	4090	100
494	20250331	112800	243705075	4095	4095	4095	4095	0
495	20250331	112700	243705075	4095	4095	4095	4095	2
496	20250331	112600	243696885	4105	4090	4105	4090	105
497	20250331	112500	243267420	4115	4115	4115	4115	0
498	20250331	112400	243267420	4115	4115	4115	4115	0
499	20250331	112300	243267420	4115	4115	4115	4115	4
500	20250331	112200	243250960	4090	4090	4090	4090	0
501	20250331	112100	243250960	4090	4090	4090	4090	100
502	20250331	112000	242841960	4115	4115	4115	4115	0
503	20250331	111900	242841960	4115	4115	4115	4115	1
504	20250331	111800	242837845	4080	4080	4080	4080	0
505	20250331	111700	242837845	4080	4100	4100	4080	14000
506	20250331	111600	185636740	4100	4100	4100	4100	0
507	20250331	111500	185636740	4100	4100	4100	4095	1283
508	20250331	111400	180377240	4100	4100	4100	4100	18
509	20250331	111300	180303440	4100	4100	4100	4100	0
510	20250331	111200	180303440	4100	4100	4100	4100	487
511	20250331	111100	178306740	4100	4095	4100	4095	513
512	20250331	111000	176205940	4105	4105	4105	4105	0
513	20250331	110900	176205940	4105	4105	4105	4105	0
514	20250331	110800	176205940	4105	4105	4105	4105	0
515	20250331	110700	176205940	4105	4105	4105	4105	0
516	20250331	110600	176205940	4105	4105	4105	4105	0
517	20250331	110500	176205940	4105	4105	4105	4105	0
518	20250331	110400	176205940	4105	4105	4105	4105	20
519	20250331	110300	176123840	4105	4105	4105	4105	0
520	20250331	110200	176123840	4105	4105	4105	4105	0
521	20250331	110100	176123840	4105	4105	4105	4105	0
522	20250331	110000	176123840	4105	4105	4105	4105	20
523	20250331	105900	176041740	4115	4115	4115	4115	0
524	20250331	105800	176041740	4115	4115	4115	4115	0
525	20250331	105700	176041740	4115	4115	4115	4115	0
526	20250331	105600	176041740	4115	4115	4115	4115	0
527	20250331	105500	176041740	4115	4115	4115	4115	1
528	20250331	105400	176037625	4115	4115	4115	4115	155
529	20250331	105300	175399800	4110	4110	4110	4110	57
530	20250331	105200	175165530	4110	4110	4110	4110	0
531	20250331	105100	175165530	4110	4110	4110	4110	0
532	20250331	105000	175165530	4110	4115	4115	4110	2
533	20250331	104900	175157305	4115	4095	4115	4090	1301
534	20250331	104800	169835905	4085	4105	4105	4085	10350
535	20250331	104700	127468590	4100	4100	4100	4100	0
536	20250331	104600	127468590	4100	4100	4100	4100	0
537	20250331	104500	127468590	4100	4100	4100	4100	0
538	20250331	104400	127468590	4100	4100	4100	4100	0
539	20250331	104300	127468590	4100	4100	4100	4100	0
540	20250331	104200	127468590	4100	4100	4100	4100	0
541	20250331	104100	127468590	4100	4100	4100	4100	0
542	20250331	104000	127468590	4100	4100	4100	4100	0
543	20250331	103900	127468590	4100	4100	4100	4100	0
544	20250331	103800	127468590	4100	4115	4115	4100	2000
545	20250331	103700	119260275	4120	4120	4120	4120	0
546	20250331	103600	119260275	4120	4120	4120	4120	60
547	20250331	103500	119013075	4120	4120	4120	4120	0
548	20250331	103400	119013075	4120	4120	4120	4120	740
549	20250331	103300	115964275	4135	4135	4135	4135	0
550	20250331	103200	115964275	4135	4135	4135	4135	1
551	20250331	103100	115960140	4120	4120	4120	4120	0
552	20250331	103000	115960140	4120	4135	4135	4120	12
553	20250331	102900	115910550	4135	4135	4135	4135	0
554	20250331	102800	115910550	4135	4135	4135	4135	0
555	20250331	102700	115910550	4135	4135	4135	4135	0
556	20250331	102600	115910550	4135	4135	4135	4135	0
557	20250331	102500	115910550	4135	4135	4135	4135	12
558	20250331	102400	115860930	4130	4130	4130	4130	0
559	20250331	102300	115860930	4130	4130	4130	4130	0
560	20250331	102200	115860930	4130	4130	4130	4130	0
561	20250331	102100	115860930	4130	4130	4130	4130	0
562	20250331	102000	115860930	4130	4130	4130	4130	0
563	20250331	101900	115860930	4130	4130	4130	4130	0
564	20250331	101800	115860930	4130	4130	4130	4125	11
565	20250331	101700	115815510	4130	4130	4130	4130	0
566	20250331	101600	115815510	4130	4130	4130	4130	0
567	20250331	101500	115815510	4130	4130	4130	4130	118
568	20250331	101400	115328170	4130	4130	4130	4130	0
569	20250331	101300	115328170	4130	4130	4130	4130	0
570	20250331	101200	115328170	4130	4130	4130	4130	0
571	20250331	101100	115328170	4130	4130	4130	4130	0
572	20250331	101000	115328170	4130	4105	4130	4100	250
573	20250331	100900	114302060	4130	4130	4130	4130	0
574	20250331	100800	114302060	4130	4130	4130	4130	0
575	20250331	100700	114302060	4130	4130	4130	4130	0
576	20250331	100600	114302060	4130	4130	4130	4130	0
577	20250331	100500	114302060	4130	4130	4130	4130	24
578	20250331	100400	114202940	4130	4130	4130	4130	0
579	20250331	100300	114202940	4130	4130	4130	4130	0
580	20250331	100200	114202940	4130	4130	4130	4130	0
581	20250331	100100	114202940	4130	4130	4130	4130	0
582	20250331	100000	114202940	4130	4130	4130	4130	0
583	20250331	095900	114202940	4130	4130	4130	4130	0
584	20250331	095800	114202940	4130	4130	4130	4130	0
585	20250331	095700	114202940	4130	4125	4130	4125	1107
586	20250331	095600	109636030	4125	4125	4125	4125	0
587	20250331	095500	109636030	4125	4105	4125	4105	49
588	20250331	095400	109434865	4125	4125	4125	4125	30
589	20250331	095300	109311115	4125	4125	4125	4125	0
590	20250331	095200	109311115	4125	4125	4125	4125	0
591	20250331	095100	109311115	4125	4125	4125	4125	5
592	20250331	095000	109290490	4125	4125	4125	4125	10
593	20250331	094900	109249240	4125	4125	4125	4100	406
594	20250331	094800	107584490	4110	4110	4110	4110	0
595	20250331	094700	107584490	4110	4110	4110	4100	4368
596	20250331	094600	89666935	4125	4125	4125	4125	0
597	20250331	094500	89666935	4125	4125	4125	4125	0
598	20250331	094400	89666935	4125	4125	4125	4125	0
599	20250331	094300	89666935	4125	4125	4125	4125	0
600	20250331	094200	89666935	4125	4125	4125	4125	2
601	20250331	094100	89658685	4125	4125	4125	4125	0
602	20250331	094000	89658685	4125	4105	4125	4105	501
603	20250331	093900	87602060	4110	4110	4110	4110	0
604	20250331	093800	87602060	4110	4110	4110	4110	5
605	20250331	093700	87581510	4125	4125	4125	4125	0
606	20250331	093600	87581510	4125	4125	4125	4125	0
607	20250331	093500	87581510	4125	4125	4125	4125	0
608	20250331	093400	87581510	4125	4125	4125	4125	0
609	20250331	093300	87581510	4125	4125	4125	4125	0
610	20250331	093200	87581510	4125	4125	4125	4125	0
611	20250331	093100	87581510	4125	4125	4125	4125	0
612	20250331	093000	87581510	4125	4115	4125	4115	829
613	20250331	092900	84166025	4110	4110	4110	4110	0
614	20250331	092800	84166025	4110	4110	4110	4110	0
615	20250331	092700	84166025	4110	4110	4110	4110	100
616	20250331	092600	83755025	4105	4105	4105	4105	25
617	20250331	092500	83652400	4095	4100	4100	4095	1511
618	20250331	092400	77464850	4115	4115	4115	4115	0
619	20250331	092300	77464850	4115	4115	4115	4115	0
620	20250331	092200	77464850	4115	4115	4115	4115	2
621	20250331	092100	77456620	4095	4095	4095	4095	0
622	20250331	092000	77456620	4095	4095	4095	4095	1
623	20250331	091900	77452525	4090	4090	4090	4090	0
624	20250331	091800	77452525	4090	4100	4100	4090	3777
625	20250331	091700	61981995	4100	4100	4100	4100	0
626	20250331	091600	61981995	4100	4100	4100	4100	0
627	20250331	091500	61981995	4100	4125	4125	4100	853
628	20250331	091400	58478620	4100	4100	4100	4100	0
629	20250331	091300	58478620	4100	4100	4100	4100	1
630	20250331	091200	58474520	4095	4125	4125	4095	456
631	20250331	091100	56607155	4130	4130	4130	4130	0
632	20250331	091000	56607155	4130	4125	4130	4125	12
633	20250331	090900	56557610	4090	4095	4095	4090	400
634	20250331	090800	54921595	4130	4115	4145	4095	622
635	20250331	090700	52370055	4150	4105	4150	4090	351
636	20250331	090600	50920795	4110	4115	4115	4110	1510
637	20250331	090500	44709695	4110	4115	4150	4090	6252
638	20250331	090400	19082000	4105	4115	4115	4105	1808
639	20250331	090300	11652615	4115	4130	4130	4115	256
640	20250331	090200	10598425	4115	4115	4115	4115	1
641	20250331	090100	10594310	4140	4145	4145	4110	927
642	20250331	090000	6776315	4150	4155	4155	4145	1631