KissMeData/100790/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	200900	546470690	4445	4445	4445	4445	5744
3	20250331	200800	546470690	4445	4445	4445	4445	0
4	20250331	200700	546470690	4445	4445	4445	4445	0
5	20250331	200600	546470690	4445	4445	4445	4445	0
6	20250331	200500	546470690	4445	4445	4445	4445	0
7	20250331	200400	546470690	4445	4445	4445	4445	0
8	20250331	200300	546470690	4445	4445	4445	4445	0
9	20250331	200200	546470690	4445	4445	4445	4445	0
10	20250331	200100	546470690	4445	4445	4445	4445	0
11	20250331	200000	546470690	4445	4445	4445	4445	0
12	20250331	195900	546470690	4445	4445	4445	4445	0
13	20250331	195800	546470690	4445	4445	4445	4445	0
14	20250331	195700	546470690	4445	4445	4445	4445	0
15	20250331	195600	546470690	4445	4445	4445	4445	0
16	20250331	195500	546470690	4445	4445	4445	4445	0
17	20250331	195400	546470690	4445	4445	4445	4445	0
18	20250331	195300	546470690	4445	4445	4445	4445	0
19	20250331	195200	546470690	4445	4445	4445	4445	0
20	20250331	195100	546470690	4445	4445	4445	4445	0
21	20250331	195000	546470690	4445	4445	4445	4445	0
22	20250331	194900	546470690	4445	4445	4445	4445	0
23	20250331	194800	546470690	4445	4445	4445	4445	0
24	20250331	194700	546470690	4445	4445	4445	4445	0
25	20250331	194600	546470690	4445	4445	4445	4445	0
26	20250331	194500	546470690	4445	4445	4445	4445	0
27	20250331	194400	546470690	4445	4445	4445	4445	0
28	20250331	194300	546470690	4445	4445	4445	4445	0
29	20250331	194200	546470690	4445	4445	4445	4445	0
30	20250331	194100	546470690	4445	4445	4445	4445	0
31	20250331	194000	546470690	4445	4445	4445	4445	0
32	20250331	193900	546470690	4445	4445	4445	4445	5744
33	20250331	193800	546470690	4445	4445	4445	4445	0
34	20250331	193700	546470690	4445	4445	4445	4445	0
35	20250331	193600	546470690	4445	4445	4445	4445	0
36	20250331	193500	546470690	4445	4445	4445	4445	0
37	20250331	193400	546470690	4445	4445	4445	4445	0
38	20250331	193300	546470690	4445	4445	4445	4445	0
39	20250331	193200	546470690	4445	4445	4445	4445	0
40	20250331	193100	546470690	4445	4445	4445	4445	0
41	20250331	193000	546470690	4445	4445	4445	4445	0
42	20250331	192900	546470690	4445	4445	4445	4445	0
43	20250331	192800	546470690	4445	4445	4445	4445	0
44	20250331	192700	546470690	4445	4445	4445	4445	0
45	20250331	192600	546470690	4445	4445	4445	4445	0
46	20250331	192500	546470690	4445	4445	4445	4445	0
47	20250331	192400	546470690	4445	4445	4445	4445	0
48	20250331	192300	546470690	4445	4445	4445	4445	0
49	20250331	192200	546470690	4445	4445	4445	4445	0
50	20250331	192100	546470690	4445	4445	4445	4445	0
51	20250331	192000	546470690	4445	4445	4445	4445	0
52	20250331	191900	546470690	4445	4445	4445	4445	0
53	20250331	191800	546470690	4445	4445	4445	4445	0
54	20250331	191700	546470690	4445	4445	4445	4445	0
55	20250331	191600	546470690	4445	4445	4445	4445	0
56	20250331	191500	546470690	4445	4445	4445	4445	0
57	20250331	191400	546470690	4445	4445	4445	4445	0
58	20250331	191300	546470690	4445	4445	4445	4445	0
59	20250331	191200	546470690	4445	4445	4445	4445	0
60	20250331	191100	546470690	4445	4445	4445	4445	0
61	20250331	191000	546470690	4445	4445	4445	4445	0
62	20250331	190900	546470690	4445	4445	4445	4445	5744
63	20250331	190800	546470690	4445	4445	4445	4445	0
64	20250331	190700	546470690	4445	4445	4445	4445	0
65	20250331	190600	546470690	4445	4445	4445	4445	0
66	20250331	190500	546470690	4445	4445	4445	4445	0
67	20250331	190400	546470690	4445	4445	4445	4445	0
68	20250331	190300	546470690	4445	4445	4445	4445	0
69	20250331	190200	546470690	4445	4445	4445	4445	0
70	20250331	190100	546470690	4445	4445	4445	4445	0
71	20250331	190000	546470690	4445	4445	4445	4445	0
72	20250331	185900	546470690	4445	4445	4445	4445	0
73	20250331	185800	546470690	4445	4445	4445	4445	0
74	20250331	185700	546470690	4445	4445	4445	4445	0
75	20250331	185600	546470690	4445	4445	4445	4445	0
76	20250331	185500	546470690	4445	4445	4445	4445	0
77	20250331	185400	546470690	4445	4445	4445	4445	0
78	20250331	185300	546470690	4445	4445	4445	4445	0
79	20250331	185200	546470690	4445	4445	4445	4445	0
80	20250331	185100	546470690	4445	4445	4445	4445	0
81	20250331	185000	546470690	4445	4445	4445	4445	0
82	20250331	184900	546470690	4445	4445	4445	4445	0
83	20250331	184800	546470690	4445	4445	4445	4445	0
84	20250331	184700	546470690	4445	4445	4445	4445	0
85	20250331	184600	546470690	4445	4445	4445	4445	0
86	20250331	184500	546470690	4445	4445	4445	4445	0
87	20250331	184400	546470690	4445	4445	4445	4445	0
88	20250331	184300	546470690	4445	4445	4445	4445	0
89	20250331	184200	546470690	4445	4445	4445	4445	0
90	20250331	184100	546470690	4445	4445	4445	4445	0
91	20250331	184000	546470690	4445	4445	4445	4445	0
92	20250331	183900	546470690	4445	4445	4445	4445	5744
93	20250331	183800	546470690	4445	4445	4445	4445	0
94	20250331	183700	546470690	4445	4445	4445	4445	0
95	20250331	183600	546470690	4445	4445	4445	4445	0
96	20250331	183500	546470690	4445	4445	4445	4445	0
97	20250331	183400	546470690	4445	4445	4445	4445	0
98	20250331	183300	546470690	4445	4445	4445	4445	0
99	20250331	183200	546470690	4445	4445	4445	4445	0
100	20250331	183100	546470690	4445	4445	4445	4445	0
101	20250331	183000	546470690	4445	4445	4445	4445	0
102	20250331	182900	546470690	4445	4445	4445	4445	0
103	20250331	182800	546470690	4445	4445	4445	4445	0
104	20250331	182700	546470690	4445	4445	4445	4445	0
105	20250331	182600	546470690	4445	4445	4445	4445	0
106	20250331	182500	546470690	4445	4445	4445	4445	0
107	20250331	182400	546470690	4445	4445	4445	4445	0
108	20250331	182300	546470690	4445	4445	4445	4445	0
109	20250331	182200	546470690	4445	4445	4445	4445	0
110	20250331	182100	546470690	4445	4445	4445	4445	0
111	20250331	182000	546470690	4445	4445	4445	4445	0
112	20250331	181900	546470690	4445	4445	4445	4445	0
113	20250331	181800	546470690	4445	4445	4445	4445	0
114	20250331	181700	546470690	4445	4445	4445	4445	0
115	20250331	181600	546470690	4445	4445	4445	4445	0
116	20250331	181500	546470690	4445	4445	4445	4445	0
117	20250331	181400	546470690	4445	4445	4445	4445	0
118	20250331	181300	546470690	4445	4445	4445	4445	0
119	20250331	181200	546470690	4445	4445	4445	4445	0
120	20250331	181100	546470690	4445	4445	4445	4445	0
121	20250331	181000	546470690	4445	4445	4445	4445	0
122	20250331	180900	546470690	4445	4445	4445	4445	5744
123	20250331	180800	546470690	4445	4445	4445	4445	0
124	20250331	180700	546470690	4445	4445	4445	4445	0
125	20250331	180600	546470690	4445	4445	4445	4445	0
126	20250331	180500	546470690	4445	4445	4445	4445	0
127	20250331	180400	546470690	4445	4445	4445	4445	0
128	20250331	180300	546470690	4445	4445	4445	4445	0
129	20250331	180200	546470690	4445	4445	4445	4445	0
130	20250331	180100	546470690	4445	4445	4445	4445	0
131	20250331	180000	546470690	4445	4445	4445	4445	0
132	20250331	175900	546470690	4445	4445	4445	4445	0
133	20250331	175800	546470690	4445	4445	4445	4445	0
134	20250331	175700	546470690	4445	4445	4445	4445	0
135	20250331	175600	546470690	4445	4445	4445	4445	0
136	20250331	175500	546470690	4445	4445	4445	4445	0
137	20250331	175400	546470690	4445	4445	4445	4445	0
138	20250331	175300	546470690	4445	4445	4445	4445	0
139	20250331	175200	546470690	4445	4445	4445	4445	0
140	20250331	175100	546470690	4445	4445	4445	4445	0
141	20250331	175000	546470690	4445	4445	4445	4445	0
142	20250331	174900	546470690	4445	4445	4445	4445	0
143	20250331	174800	546470690	4445	4445	4445	4445	0
144	20250331	174700	546470690	4445	4445	4445	4445	0
145	20250331	174600	546470690	4445	4445	4445	4445	0
146	20250331	174500	546470690	4445	4445	4445	4445	0
147	20250331	174400	546470690	4445	4445	4445	4445	0
148	20250331	174300	546470690	4445	4445	4445	4445	0
149	20250331	174200	546470690	4445	4445	4445	4445	0
150	20250331	174100	546470690	4445	4445	4445	4445	0
151	20250331	174000	546470690	4445	4445	4445	4445	0
152	20250331	173900	546470690	4445	4445	4445	4445	5744
153	20250331	173800	546470690	4445	4445	4445	4445	0
154	20250331	173700	546470690	4445	4445	4445	4445	0
155	20250331	173600	546470690	4445	4445	4445	4445	0
156	20250331	173500	546470690	4445	4445	4445	4445	0
157	20250331	173400	546470690	4445	4445	4445	4445	0
158	20250331	173300	546470690	4445	4445	4445	4445	0
159	20250331	173200	546470690	4445	4445	4445	4445	0
160	20250331	173100	546470690	4445	4445	4445	4445	0
161	20250331	173000	546470690	4445	4445	4445	4445	0
162	20250331	172900	546470690	4445	4445	4445	4445	0
163	20250331	172800	546470690	4445	4445	4445	4445	0
164	20250331	172700	546470690	4445	4445	4445	4445	0
165	20250331	172600	546470690	4445	4445	4445	4445	0
166	20250331	172500	546470690	4445	4445	4445	4445	0
167	20250331	172400	546470690	4445	4445	4445	4445	0
168	20250331	172300	546470690	4445	4445	4445	4445	0
169	20250331	172200	546470690	4445	4445	4445	4445	0
170	20250331	172100	546470690	4445	4445	4445	4445	0
171	20250331	172000	546470690	4445	4445	4445	4445	0
172	20250331	171900	546470690	4445	4445	4445	4445	0
173	20250331	171800	546470690	4445	4445	4445	4445	0
174	20250331	171700	546470690	4445	4445	4445	4445	0
175	20250331	171600	546470690	4445	4445	4445	4445	0
176	20250331	171500	546470690	4445	4445	4445	4445	0
177	20250331	171400	546470690	4445	4445	4445	4445	0
178	20250331	171300	546470690	4445	4445	4445	4445	0
179	20250331	171200	546470690	4445	4445	4445	4445	0
180	20250331	171100	546470690	4445	4445	4445	4445	0
181	20250331	171000	546470690	4445	4445	4445	4445	0
182	20250331	170900	546470690	4445	4445	4445	4445	5744
183	20250331	170800	546470690	4445	4445	4445	4445	0
184	20250331	170700	546470690	4445	4445	4445	4445	0
185	20250331	170600	546470690	4445	4445	4445	4445	0
186	20250331	170500	546470690	4445	4445	4445	4445	0
187	20250331	170400	546470690	4445	4445	4445	4445	0
188	20250331	170300	546470690	4445	4445	4445	4445	0
189	20250331	170200	546470690	4445	4445	4445	4445	0
190	20250331	170100	546470690	4445	4445	4445	4445	0
191	20250331	170000	546470690	4445	4445	4445	4445	0
192	20250331	165900	546470690	4445	4445	4445	4445	0
193	20250331	165800	546470690	4445	4445	4445	4445	0
194	20250331	165700	546470690	4445	4445	4445	4445	0
195	20250331	165600	546470690	4445	4445	4445	4445	0
196	20250331	165500	546470690	4445	4445	4445	4445	0
197	20250331	165400	546470690	4445	4445	4445	4445	0
198	20250331	165300	546470690	4445	4445	4445	4445	0
199	20250331	165200	546470690	4445	4445	4445	4445	0
200	20250331	165100	546470690	4445	4445	4445	4445	0
201	20250331	165000	546470690	4445	4445	4445	4445	0
202	20250331	164900	546470690	4445	4445	4445	4445	0
203	20250331	164800	546470690	4445	4445	4445	4445	0
204	20250331	164700	546470690	4445	4445	4445	4445	0
205	20250331	164600	546470690	4445	4445	4445	4445	0
206	20250331	164500	546470690	4445	4445	4445	4445	0
207	20250331	164400	546470690	4445	4445	4445	4445	0
208	20250331	164300	546470690	4445	4445	4445	4445	0
209	20250331	164200	546470690	4445	4445	4445	4445	0
210	20250331	164100	546470690	4445	4445	4445	4445	0
211	20250331	164000	546470690	4445	4445	4445	4445	0
212	20250331	163900	546470690	4445	4445	4445	4445	5744
213	20250331	163800	546470690	4445	4445	4445	4445	0
214	20250331	163700	546470690	4445	4445	4445	4445	0
215	20250331	163600	546470690	4445	4445	4445	4445	0
216	20250331	163500	546470690	4445	4445	4445	4445	0
217	20250331	163400	546470690	4445	4445	4445	4445	0
218	20250331	163300	546470690	4445	4445	4445	4445	0
219	20250331	163200	546470690	4445	4445	4445	4445	0
220	20250331	163100	546470690	4445	4445	4445	4445	0
221	20250331	163000	546470690	4445	4445	4445	4445	0
222	20250331	162900	546470690	4445	4445	4445	4445	0
223	20250331	162800	546470690	4445	4445	4445	4445	0
224	20250331	162700	546470690	4445	4445	4445	4445	0
225	20250331	162600	546470690	4445	4445	4445	4445	0
226	20250331	162500	546470690	4445	4445	4445	4445	0
227	20250331	162400	546470690	4445	4445	4445	4445	0
228	20250331	162300	546470690	4445	4445	4445	4445	0
229	20250331	162200	546470690	4445	4445	4445	4445	0
230	20250331	162100	546470690	4445	4445	4445	4445	0
231	20250331	162000	546470690	4445	4445	4445	4445	0
232	20250331	161900	546470690	4445	4445	4445	4445	0
233	20250331	161800	546470690	4445	4445	4445	4445	0
234	20250331	161700	546470690	4445	4445	4445	4445	0
235	20250331	161600	546470690	4445	4445	4445	4445	0
236	20250331	161500	546470690	4445	4445	4445	4445	0
237	20250331	161400	546470690	4445	4445	4445	4445	0
238	20250331	161300	546470690	4445	4445	4445	4445	0
239	20250331	161200	546470690	4445	4445	4445	4445	0
240	20250331	161100	546470690	4445	4445	4445	4445	0
241	20250331	161000	546470690	4445	4445	4445	4445	0
242	20250331	160900	546470690	4445	4445	4445	4445	5744
243	20250331	160800	546470690	4445	4445	4445	4445	0
244	20250331	160700	546470690	4445	4445	4445	4445	0
245	20250331	160600	546470690	4445	4445	4445	4445	0
246	20250331	160500	546470690	4445	4445	4445	4445	0
247	20250331	160400	546470690	4445	4445	4445	4445	0
248	20250331	160300	546470690	4445	4445	4445	4445	0
249	20250331	160200	546470690	4445	4445	4445	4445	0
250	20250331	160100	546470690	4445	4445	4445	4445	0
251	20250331	160000	546470690	4445	4445	4445	4445	0
252	20250331	155900	546470690	4445	4445	4445	4445	0
253	20250331	155800	546470690	4445	4445	4445	4445	0
254	20250331	155700	546470690	4445	4445	4445	4445	0
255	20250331	155600	546470690	4445	4445	4445	4445	0
256	20250331	155500	546470690	4445	4445	4445	4445	0
257	20250331	155400	546470690	4445	4445	4445	4445	0
258	20250331	155300	546470690	4445	4445	4445	4445	0
259	20250331	155200	546470690	4445	4445	4445	4445	0
260	20250331	155100	546470690	4445	4445	4445	4445	0
261	20250331	155000	546470690	4445	4445	4445	4445	0
262	20250331	154900	546470690	4445	4445	4445	4445	0
263	20250331	154800	546470690	4445	4445	4445	4445	0
264	20250331	154700	546470690	4445	4445	4445	4445	0
265	20250331	154600	546470690	4445	4445	4445	4445	0
266	20250331	154500	546470690	4445	4445	4445	4445	0
267	20250331	154400	546470690	4445	4445	4445	4445	0
268	20250331	154300	546470690	4445	4445	4445	4445	0
269	20250331	154200	546470690	4445	4445	4445	4445	0
270	20250331	154100	546470690	4445	4445	4445	4445	0
271	20250331	154000	546470690	4445	4445	4445	4445	0
272	20250331	153900	546470690	4445	4445	4445	4445	5744
273	20250331	153800	546470690	4445	4445	4445	4445	0
274	20250331	153700	546470690	4445	4445	4445	4445	0
275	20250331	153600	546470690	4445	4445	4445	4445	0
276	20250331	153500	546470690	4445	4445	4445	4445	0
277	20250331	153400	546470690	4445	4445	4445	4445	0
278	20250331	153300	546470690	4445	4445	4445	4445	0
279	20250331	153200	546470690	4445	4445	4445	4445	0
280	20250331	153100	546470690	4445	4445	4445	4445	0
281	20250331	153000	546470690	4445	4445	4445	4445	5744
282	20250331	152900	520938610	4455	4455	4455	4455	0
283	20250331	152800	520938610	4455	4455	4455	4455	0
284	20250331	152700	520938610	4455	4455	4455	4455	0
285	20250331	152600	520938610	4455	4455	4455	4455	0
286	20250331	152500	520938610	4455	4455	4455	4455	0
287	20250331	152400	520938610	4455	4455	4455	4455	0
288	20250331	152300	520938610	4455	4455	4455	4455	0
289	20250331	152200	520938610	4455	4455	4455	4455	0
290	20250331	152100	520938610	4455	4455	4455	4455	0
291	20250331	152000	520938610	4455	4455	4455	4455	0
292	20250331	151900	520938610	4455	4455	4455	4455	105
293	20250331	151800	520470835	4455	4450	4455	4450	230
294	20250331	151700	519446585	4450	4455	4455	4450	369
295	20250331	151600	517804530	4450	4450	4450	4450	200
296	20250331	151500	516914530	4455	4450	4455	4450	77
297	20250331	151400	516571555	4455	4455	4455	4455	29
298	20250331	151300	516442360	4450	4450	4450	4450	0
299	20250331	151200	516442360	4450	4450	4450	4450	0
300	20250331	151100	516442360	4450	4450	4450	4450	6
301	20250331	151000	516415660	4450	4450	4450	4450	0
302	20250331	150900	516415660	4450	4450	4450	4450	0
303	20250331	150800	516415660	4450	4450	4450	4450	151
304	20250331	150700	515743710	4450	4450	4450	4450	0
305	20250331	150600	515743710	4450	4450	4450	4450	0
306	20250331	150500	515743710	4450	4450	4450	4450	0
307	20250331	150400	515743710	4450	4450	4450	4450	150
308	20250331	150300	515076210	4445	4450	4450	4445	1002
309	20250331	150200	510617320	4450	4455	4455	4450	400
310	20250331	150100	508836090	4450	4455	4455	4450	3347
311	20250331	150000	493938770	4460	4460	4460	4460	0
312	20250331	145900	493938770	4460	4460	4460	4460	0
313	20250331	145800	493938770	4460	4460	4460	4460	1
314	20250331	145700	493934310	4460	4460	4460	4460	0
315	20250331	145600	493934310	4460	4460	4460	4460	0
316	20250331	145500	493934310	4460	4460	4460	4460	385
317	20250331	145400	492217210	4470	4470	4470	4470	0
318	20250331	145300	492217210	4470	4465	4470	4460	172
319	20250331	145200	491450075	4470	4470	4470	4470	0
320	20250331	145100	491450075	4470	4470	4470	4470	0
321	20250331	145000	491450075	4470	4470	4470	4470	229
322	20250331	144900	490426445	4470	4470	4470	4470	0
323	20250331	144800	490426445	4470	4470	4470	4470	1
324	20250331	144700	490421975	4465	4465	4465	4465	1
325	20250331	144600	490417510	4465	4465	4465	4465	0
326	20250331	144500	490417510	4465	4465	4465	4465	0
327	20250331	144400	490417510	4465	4470	4470	4465	378
328	20250331	144300	488728470	4470	4475	4475	4470	13
329	20250331	144200	488670355	4465	4465	4465	4465	0
330	20250331	144100	488670355	4465	4475	4480	4465	2744
331	20250331	144000	476402420	4515	4515	4515	4515	0
332	20250331	143900	476402420	4515	4515	4515	4515	0
333	20250331	143800	476402420	4515	4515	4515	4515	18
334	20250331	143700	476321150	4480	4480	4480	4475	292
335	20250331	143600	475013000	4470	4475	4480	4470	295
336	20250331	143500	473693340	4480	4480	4480	4480	0
337	20250331	143400	473693340	4480	4480	4480	4480	0
338	20250331	143300	473693340	4480	4480	4480	4480	0
339	20250331	143200	473693340	4480	4480	4480	4480	10
340	20250331	143100	473648540	4480	4480	4480	4480	0
341	20250331	143000	473648540	4480	4475	4480	4465	1274
342	20250331	142900	467952385	4465	4465	4465	4465	326
343	20250331	142800	466496795	4475	4475	4475	4475	0
344	20250331	142700	466496795	4475	4470	4475	4470	1002
345	20250331	142600	462017850	4475	4475	4475	4475	0
346	20250331	142500	462017850	4475	4475	4475	4475	0
347	20250331	142400	462017850	4475	4475	4475	4475	20
348	20250331	142300	461928350	4475	4475	4475	4475	100
349	20250331	142200	461480850	4475	4475	4475	4475	0
350	20250331	142100	461480850	4475	4475	4475	4475	0
351	20250331	142000	461480850	4475	4475	4475	4475	0
352	20250331	141900	461480850	4475	4465	4475	4465	52
353	20250331	141800	461248170	4475	4475	4475	4475	1
354	20250331	141700	461243695	4467	4467	4467	4467	10
355	20250331	141600	461199025	4475	4475	4475	4475	0
356	20250331	141500	461199025	4475	4475	4475	4475	0
357	20250331	141400	461199025	4475	4475	4475	4475	1
358	20250331	141300	461194550	4475	4470	4495	4470	1386
359	20250331	141200	454978850	4470	4470	4470	4470	0
360	20250331	141100	454978850	4470	4450	4470	4450	1412
361	20250331	141000	448681320	4465	4470	4470	4450	3197
362	20250331	140900	434444050	4460	4460	4460	4460	800
363	20250331	140800	430876050	4470	4470	4470	4470	0
364	20250331	140700	430876050	4470	4470	4470	4470	0
365	20250331	140600	430876050	4470	4470	4470	4470	5
366	20250331	140500	430853700	4480	4480	4480	4480	0
367	20250331	140400	430853700	4480	4480	4480	4475	2630
368	20250331	140300	419081600	4495	4470	4495	4470	547
369	20250331	140200	416631450	4470	4470	4470	4470	0
370	20250331	140100	416631450	4470	4470	4470	4470	1
371	20250331	140000	416626980	4465	4470	4470	4465	175
372	20250331	135900	415845600	4460	4470	4470	4460	6
373	20250331	135800	415818790	4470	4470	4470	4470	0
374	20250331	135700	415818790	4470	4465	4470	4465	102
375	20250331	135600	415362905	4460	4460	4460	4460	2
376	20250331	135500	415353985	4455	4455	4455	4455	0
377	20250331	135400	415353985	4455	4455	4455	4455	1389
378	20250331	135300	409165990	4460	4460	4460	4460	0
379	20250331	135200	409165990	4460	4460	4460	4460	101
380	20250331	135100	408715530	4460	4460	4460	4460	0
381	20250331	135000	408715530	4460	4460	4460	4460	0
382	20250331	134900	408715530	4460	4465	4465	4460	314
383	20250331	134800	407314590	4465	4470	4470	4465	4
384	20250331	134700	407296720	4480	4470	4480	4470	248
385	20250331	134600	406187550	4470	4470	4470	4460	2234
386	20250331	134500	396219885	4480	4480	4480	4480	0
387	20250331	134400	396219885	4480	4480	4480	4480	1
388	20250331	134300	396215405	4480	4480	4480	4480	0
389	20250331	134200	396215405	4480	4480	4480	4480	1
390	20250331	134100	396210925	4470	4470	4470	4470	337
391	20250331	134000	394704535	4475	4475	4475	4475	0
392	20250331	133900	394704535	4475	4475	4475	4475	0
393	20250331	133800	394704535	4475	4475	4475	4475	527
394	20250331	133700	392346210	4475	4475	4475	4475	8
395	20250331	133600	392310410	4475	4475	4475	4475	0
396	20250331	133500	392310410	4475	4475	4475	4475	0
397	20250331	133400	392310410	4475	4475	4475	4475	0
398	20250331	133300	392310410	4475	4475	4475	4475	1
399	20250331	133200	392305935	4470	4470	4470	4470	2448
400	20250331	133100	381363375	4470	4470	4470	4470	0
401	20250331	133000	381363375	4470	4470	4470	4470	138
402	20250331	132900	380746515	4465	4465	4465	4465	0
403	20250331	132800	380746515	4465	4465	4465	4465	0
404	20250331	132700	380746515	4465	4465	4465	4465	0
405	20250331	132600	380746515	4465	4465	4465	4465	1120
406	20250331	132500	375745715	4475	4475	4475	4475	0
407	20250331	132400	375745715	4475	4475	4475	4475	0
408	20250331	132300	375745715	4475	4475	4475	4475	0
409	20250331	132200	375745715	4475	4475	4475	4475	10
410	20250331	132100	375700965	4475	4475	4475	4475	5
411	20250331	132000	375678590	4475	4475	4475	4475	0
412	20250331	131900	375678590	4475	4465	4475	4465	309
413	20250331	131800	374298895	4470	4470	4470	4470	0
414	20250331	131700	374298895	4470	4470	4470	4470	0
415	20250331	131600	374298895	4470	4470	4470	4470	0
416	20250331	131500	374298895	4470	4470	4475	4465	71
417	20250331	131400	373981770	4475	4475	4475	4475	10
418	20250331	131300	373937020	4475	4475	4475	4475	0
419	20250331	131200	373937020	4475	4475	4475	4475	1
420	20250331	131100	373932545	4475	4470	4475	4470	4
421	20250331	131000	373914655	4470	4470	4470	4470	0
422	20250331	130900	373914655	4470	4475	4475	4470	523
423	20250331	130800	371575730	4470	4470	4470	4470	0
424	20250331	130700	371575730	4470	4470	4470	4470	0
425	20250331	130600	371575730	4470	4465	4470	4465	498
426	20250331	130500	369351630	4470	4480	4480	4470	200
427	20250331	130400	368456630	4480	4480	4480	4480	500
428	20250331	130300	366216630	4480	4480	4480	4480	13
429	20250331	130200	366158390	4465	4465	4465	4465	0
430	20250331	130100	366158390	4465	4465	4465	4465	0
431	20250331	130000	366158390	4465	4470	4470	4465	500
432	20250331	125900	363924875	4480	4480	4480	4480	0
433	20250331	125800	363924875	4480	4480	4480	4480	0
434	20250331	125700	363924875	4480	4480	4480	4480	20
435	20250331	125600	363835275	4480	4480	4480	4480	200
436	20250331	125500	362939275	4480	4480	4480	4480	755
437	20250331	125400	359556875	4480	4480	4480	4475	44
438	20250331	125300	359359815	4480	4480	4480	4480	0
439	20250331	125200	359359815	4480	4480	4480	4480	0
440	20250331	125100	359359815	4480	4480	4480	4480	2
441	20250331	125000	359350855	4480	4480	4480	4480	1
442	20250331	124900	359346375	4475	4475	4475	4475	0
443	20250331	124800	359346375	4475	4475	4475	4475	415
444	20250331	124700	357489250	4480	4480	4480	4480	2
445	20250331	124600	357480290	4480	4480	4480	4480	1
446	20250331	124500	357475810	4485	4485	4485	4485	1
447	20250331	124400	357471325	4475	4475	4475	4475	1
448	20250331	124300	357466850	4480	4480	4480	4480	0
449	20250331	124200	357466850	4480	4480	4480	4480	1004
450	20250331	124100	352968930	4485	4485	4485	4485	0
451	20250331	124000	352968930	4485	4485	4485	4485	2
452	20250331	123900	352959960	4485	4485	4485	4485	0
453	20250331	123800	352959960	4485	4485	4485	4485	202
454	20250331	123700	352053990	4490	4490	4490	4490	10
455	20250331	123600	352009090	4490	4490	4490	4490	0
456	20250331	123500	352009090	4490	4490	4490	4490	0
457	20250331	123400	352009090	4490	4490	4490	4490	14
458	20250331	123300	351946230	4485	4475	4485	4475	375
459	20250331	123200	350266505	4475	4475	4475	4475	3
460	20250331	123100	350253080	4480	4480	4480	4480	0
461	20250331	123000	350253080	4480	4480	4480	4480	223
462	20250331	122900	349254040	4480	4475	4480	4475	202
463	20250331	122800	348349090	4480	4480	4480	4480	1
464	20250331	122700	348344610	4470	4480	4480	4470	51
465	20250331	122600	348116615	4475	4475	4475	4475	0
466	20250331	122500	348116615	4475	4475	4475	4475	0
467	20250331	122400	348116615	4475	4475	4475	4475	0
468	20250331	122300	348116615	4475	4475	4475	4475	0
469	20250331	122200	348116615	4475	4475	4475	4475	135
470	20250331	122100	347512490	4475	4475	4475	4475	0
471	20250331	122000	347512490	4475	4475	4475	4475	0
472	20250331	121900	347512490	4475	4475	4475	4475	0
473	20250331	121800	347512490	4475	4475	4475	4475	0
474	20250331	121700	347512490	4475	4475	4475	4475	1
475	20250331	121600	347508015	4480	4480	4480	4480	0
476	20250331	121500	347508015	4480	4480	4480	4480	0
477	20250331	121400	347508015	4480	4480	4480	4480	0
478	20250331	121300	347508015	4480	4480	4480	4480	0
479	20250331	121200	347508015	4480	4480	4480	4480	0
480	20250331	121100	347508015	4480	4480	4480	4480	0
481	20250331	121000	347508015	4480	4480	4480	4480	0
482	20250331	120900	347508015	4480	4480	4480	4480	0
483	20250331	120800	347508015	4480	4480	4480	4480	0
484	20250331	120700	347508015	4480	4480	4480	4480	112
485	20250331	120600	347006255	4490	4490	4490	4490	0
486	20250331	120500	347006255	4490	4490	4490	4490	0
487	20250331	120400	347006255	4490	4490	4490	4490	100
488	20250331	120300	346557255	4490	4490	4490	4490	401
489	20250331	120200	344756765	4485	4485	4485	4485	0
490	20250331	120100	344756765	4485	4480	4485	4480	113
491	20250331	120000	344249970	4485	4485	4485	4485	0
492	20250331	115900	344249970	4485	4485	4485	4485	2
493	20250331	115800	344241000	4490	4490	4490	4490	0
494	20250331	115700	344241000	4490	4490	4490	4490	0
495	20250331	115600	344241000	4490	4490	4490	4490	0
496	20250331	115500	344241000	4490	4490	4490	4490	0
497	20250331	115400	344241000	4490	4510	4520	4490	71
498	20250331	115300	343921725	4495	4495	4495	4495	0
499	20250331	115200	343921725	4495	4490	4495	4490	422
500	20250331	115100	342025140	4490	4490	4490	4490	10
501	20250331	115000	341980240	4490	4495	4495	4490	549
502	20250331	114900	339515225	4495	4495	4495	4495	110
503	20250331	114800	339020775	4490	4490	4490	4490	0
504	20250331	114700	339020775	4490	4490	4490	4490	6
505	20250331	114600	338993835	4480	4480	4480	4480	0
506	20250331	114500	338993835	4480	4480	4480	4480	0
507	20250331	114400	338993835	4480	4480	4480	4480	0
508	20250331	114300	338993835	4480	4480	4480	4480	0
509	20250331	114200	338993835	4480	4480	4490	4480	143
510	20250331	114100	338353185	4485	4485	4485	4485	0
511	20250331	114000	338353185	4485	4485	4485	4485	16
512	20250331	113900	338281425	4500	4500	4500	4500	0
513	20250331	113800	338281425	4500	4500	4500	4500	0
514	20250331	113700	338281425	4500	4500	4500	4500	0
515	20250331	113600	338281425	4500	4500	4500	4500	0
516	20250331	113500	338281425	4500	4500	4500	4500	0
517	20250331	113400	338281425	4500	4500	4500	4500	0
518	20250331	113300	338281425	4500	4500	4500	4500	0
519	20250331	113200	338281425	4500	4500	4500	4500	0
520	20250331	113100	338281425	4500	4500	4500	4500	2
521	20250331	113000	338272425	4500	4500	4500	4500	1
522	20250331	112900	338267925	4480	4490	4490	4480	496
523	20250331	112800	336043170	4500	4485	4500	4485	83
524	20250331	112700	335670900	4485	4475	4485	4475	563
525	20250331	112600	333149905	4480	4480	4480	4480	0
526	20250331	112500	333149905	4480	4485	4485	4480	5
527	20250331	112400	333127495	4485	4480	4485	4480	1001
528	20250331	112300	328643010	4490	4490	4490	4490	1626
529	20250331	112200	321342270	4485	4485	4485	4485	0
530	20250331	112100	321342270	4485	4500	4500	4480	984
531	20250331	112000	316925945	4495	4500	4500	4495	983
532	20250331	111900	312507345	4495	4495	4495	4495	267
533	20250331	111800	311307180	4495	4495	4495	4495	20
534	20250331	111700	311217280	4495	4490	4495	4490	32
535	20250331	111600	311073585	4490	4490	4495	4490	1332
536	20250331	111500	305092890	4490	4485	4490	4485	206
537	20250331	111400	304168965	4495	4495	4495	4495	0
538	20250331	111300	304168965	4495	4495	4495	4495	50
539	20250331	111200	303944215	4495	4495	4495	4495	4
540	20250331	111100	303926235	4500	4500	4500	4500	3
541	20250331	111000	303912735	4490	4490	4490	4490	352
542	20250331	110900	302332255	4500	4500	4500	4500	0
543	20250331	110800	302332255	4500	4500	4500	4500	40
544	20250331	110700	302152255	4500	4500	4500	4500	0
545	20250331	110600	302152255	4500	4500	4500	4500	0
546	20250331	110500	302152255	4500	4500	4500	4500	0
547	20250331	110400	302152255	4500	4500	4500	4500	0
548	20250331	110300	302152255	4500	4500	4500	4500	0
549	20250331	110200	302152255	4500	4500	4500	4500	0
550	20250331	110100	302152255	4500	4500	4500	4500	101
551	20250331	110000	301697755	4495	4495	4495	4495	727
552	20250331	105900	298429890	4500	4500	4500	4500	21
553	20250331	105800	298335390	4505	4505	4505	4505	0
554	20250331	105700	298335390	4505	4505	4505	4505	11
555	20250331	105600	298285835	4505	4505	4505	4505	4
556	20250331	105500	298267815	4500	4500	4500	4500	2
557	20250331	105400	298258815	4500	4500	4500	4500	0
558	20250331	105300	298258815	4500	4500	4500	4500	0
559	20250331	105200	298258815	4500	4500	4500	4500	0
560	20250331	105100	298258815	4500	4500	4500	4500	4
561	20250331	105000	298240815	4495	4500	4500	4495	320
562	20250331	104900	296801375	4505	4505	4505	4505	0
563	20250331	104800	296801375	4505	4505	4505	4505	17
564	20250331	104700	296724790	4510	4510	4510	4510	0
565	20250331	104600	296724790	4510	4510	4510	4510	0
566	20250331	104500	296724790	4510	4510	4510	4510	0
567	20250331	104400	296724790	4510	4510	4510	4510	0
568	20250331	104300	296724790	4510	4510	4510	4510	0
569	20250331	104200	296724790	4510	4510	4510	4510	61
570	20250331	104100	296449680	4515	4515	4515	4515	0
571	20250331	104000	296449680	4515	4515	4515	4515	477
572	20250331	103900	294296025	4515	4515	4515	4515	0
573	20250331	103800	294296025	4515	4515	4515	4515	1000
574	20250331	103700	289781025	4515	4515	4520	4500	3732
575	20250331	103600	272949500	4525	4525	4525	4525	0
576	20250331	103500	272949500	4525	4525	4525	4525	0
577	20250331	103400	272949500	4525	4525	4525	4525	0
578	20250331	103300	272949500	4525	4525	4525	4525	1046
579	20250331	103200	268216350	4545	4540	4545	4540	145
580	20250331	103100	267558000	4540	4540	4540	4540	0
581	20250331	103000	267558000	4540	4540	4540	4540	0
582	20250331	102900	267558000	4540	4540	4540	4540	0
583	20250331	102800	267558000	4540	4540	4540	4540	0
584	20250331	102700	267558000	4540	4540	4540	4540	0
585	20250331	102600	267558000	4540	4540	4540	4540	0
586	20250331	102500	267558000	4540	4540	4540	4540	0
587	20250331	102400	267558000	4540	4535	4540	4530	179
588	20250331	102300	266746130	4535	4530	4535	4530	360
589	20250331	102200	265113540	4535	4530	4535	4530	2
590	20250331	102100	265104475	4550	4550	4550	4550	0
591	20250331	102000	265104475	4550	4550	4550	4550	0
592	20250331	101900	265104475	4550	4530	4550	4530	4
593	20250331	101800	265086315	4525	4525	4525	4525	1
594	20250331	101700	265081790	4520	4520	4520	4520	120
595	20250331	101600	264539390	4515	4515	4515	4515	1
596	20250331	101500	264534875	4515	4520	4520	4515	671
597	20250331	101400	261505305	4525	4525	4525	4525	0
598	20250331	101300	261505305	4525	4525	4525	4525	0
599	20250331	101200	261505305	4525	4525	4525	4525	5
600	20250331	101100	261482680	4525	4525	4525	4525	1
601	20250331	101000	261478155	4520	4520	4520	4520	0
602	20250331	100900	261478155	4520	4520	4520	4510	3
603	20250331	100800	261464605	4550	4550	4550	4550	0
604	20250331	100700	261464605	4550	4550	4550	4550	0
605	20250331	100600	261464605	4550	4550	4550	4550	0
606	20250331	100500	261464605	4550	4550	4550	4550	0
607	20250331	100400	261464605	4550	4550	4550	4550	0
608	20250331	100300	261464605	4550	4550	4550	4550	0
609	20250331	100200	261464605	4550	4550	4550	4550	0
610	20250331	100100	261464605	4550	4510	4550	4510	1500
611	20250331	100000	254646860	4505	4505	4505	4505	0
612	20250331	095900	254646860	4505	4505	4505	4505	214
613	20250331	095800	253682790	4495	4495	4495	4495	0
614	20250331	095700	253682790	4495	4495	4495	4495	0
615	20250331	095600	253682790	4495	4495	4495	4495	1
616	20250331	095500	253678295	4505	4505	4505	4505	0
617	20250331	095400	253678295	4505	4505	4505	4505	0
618	20250331	095300	253678295	4505	4505	4505	4505	47
619	20250331	095200	253466560	4500	4500	4500	4500	183
620	20250331	095100	252643060	4500	4500	4500	4500	4
621	20250331	095000	252625060	4500	4500	4500	4500	23
622	20250331	094900	252521560	4500	4490	4500	4490	113
623	20250331	094800	252014120	4485	4485	4485	4485	0
624	20250331	094700	252014120	4485	4485	4485	4485	0
625	20250331	094600	252014120	4485	4485	4485	4485	1000
626	20250331	094500	247529120	4465	4465	4465	4465	0
627	20250331	094400	247529120	4465	4470	4470	4465	1200
628	20250331	094300	242168765	4475	4475	4475	4475	113
629	20250331	094200	241663090	4475	4485	4485	4475	10
630	20250331	094100	241618270	4480	4475	4480	4475	1486
631	20250331	094000	234966420	4475	4490	4495	4470	3174
632	20250331	093900	220744230	4490	4480	4490	4480	808
633	20250331	093800	217116940	4480	4490	4490	4475	153
634	20250331	093700	216431415	4490	4490	4490	4490	5
635	20250331	093600	216408965	4495	4495	4495	4495	101
636	20250331	093500	215954970	4480	4470	4480	4460	3673
637	20250331	093400	199566915	4480	4480	4480	4480	2
638	20250331	093300	199557955	4480	4480	4480	4480	0
639	20250331	093200	199557955	4480	4480	4480	4480	71
640	20250331	093100	199239875	4480	4495	4495	4480	181
641	20250331	093000	198426785	4495	4490	4495	4490	493
642	20250331	092900	196211465	4490	4485	4490	4485	390
643	20250331	092800	194462310	4480	4485	4485	4480	149
644	20250331	092700	193794785	4465	4465	4465	4465	1
645	20250331	092600	193790320	4495	4495	4495	4495	7
646	20250331	092500	193758855	4500	4480	4500	4465	2049
647	20250331	092400	184601220	4545	4465	4545	4465	1859
648	20250331	092300	176221150	4455	4455	4455	4455	0
649	20250331	092200	176221150	4455	4455	4455	4455	0
650	20250331	092100	176221150	4455	4460	4460	4455	1164
651	20250331	092000	171034140	4455	4455	4455	4455	704
652	20250331	091900	167897820	4450	4455	4470	4450	1083
653	20250331	091800	163073445	4455	4460	4460	4445	6279
654	20250331	091700	135113415	4465	4465	4465	4465	0
655	20250331	091600	135113415	4465	4465	4465	4465	744
656	20250331	091500	131791455	4465	4470	4470	4460	199
657	20250331	091400	130903860	4465	4475	4475	4460	1313
658	20250331	091300	125043245	4475	4470	4475	4450	5137
659	20250331	091200	102140965	4480	4470	4485	4470	5797
660	20250331	091100	76170665	4465	4480	4480	4465	701
661	20250331	091000	73031265	4480	4475	4480	4475	100
662	20250331	090900	72583620	4470	4470	4470	4460	590
663	20250331	090800	69949255	4485	4485	4485	4485	0
664	20250331	090700	69949255	4485	4470	4485	4460	212
665	20250331	090600	69002170	4470	4490	4495	4470	1481
666	20250331	090500	62360525	4485	4485	4485	4485	325
667	20250331	090400	60902900	4485	4485	4485	4480	1379
668	20250331	090300	54719965	4500	4510	4515	4490	3781
669	20250331	090200	37684140	4510	4500	4515	4495	1368
670	20250331	090100	31528615	4505	4545	4545	4505	2490
671	20250331	090000	20266530	4550	4595	4595	4545	4436