KissMeData/315640/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	205000	588903070	5920	5920	5920	5920	5961
3	20250331	204900	588903070	5920	5920	5920	5920	0
4	20250331	204800	588903070	5920	5920	5920	5920	0
5	20250331	204700	588903070	5920	5920	5920	5920	0
6	20250331	204600	588903070	5920	5920	5920	5920	0
7	20250331	204500	588903070	5920	5920	5920	5920	0
8	20250331	204400	588903070	5920	5920	5920	5920	0
9	20250331	204300	588903070	5920	5920	5920	5920	0
10	20250331	204200	588903070	5920	5920	5920	5920	0
11	20250331	204100	588903070	5920	5920	5920	5920	0
12	20250331	204000	588903070	5920	5920	5920	5920	0
13	20250331	203900	588903070	5920	5920	5920	5920	0
14	20250331	203800	588903070	5920	5920	5920	5920	0
15	20250331	203700	588903070	5920	5920	5920	5920	0
16	20250331	203600	588903070	5920	5920	5920	5920	0
17	20250331	203500	588903070	5920	5920	5920	5920	0
18	20250331	203400	588903070	5920	5920	5920	5920	0
19	20250331	203300	588903070	5920	5920	5920	5920	0
20	20250331	203200	588903070	5920	5920	5920	5920	0
21	20250331	203100	588903070	5920	5920	5920	5920	0
22	20250331	203000	588903070	5920	5920	5920	5920	0
23	20250331	202900	588903070	5920	5920	5920	5920	0
24	20250331	202800	588903070	5920	5920	5920	5920	0
25	20250331	202700	588903070	5920	5920	5920	5920	0
26	20250331	202600	588903070	5920	5920	5920	5920	0
27	20250331	202500	588903070	5920	5920	5920	5920	0
28	20250331	202400	588903070	5920	5920	5920	5920	0
29	20250331	202300	588903070	5920	5920	5920	5920	0
30	20250331	202200	588903070	5920	5920	5920	5920	0
31	20250331	202100	588903070	5920	5920	5920	5920	0
32	20250331	202000	588903070	5920	5920	5920	5920	5961
33	20250331	201900	588903070	5920	5920	5920	5920	0
34	20250331	201800	588903070	5920	5920	5920	5920	0
35	20250331	201700	588903070	5920	5920	5920	5920	0
36	20250331	201600	588903070	5920	5920	5920	5920	0
37	20250331	201500	588903070	5920	5920	5920	5920	0
38	20250331	201400	588903070	5920	5920	5920	5920	0
39	20250331	201300	588903070	5920	5920	5920	5920	0
40	20250331	201200	588903070	5920	5920	5920	5920	0
41	20250331	201100	588903070	5920	5920	5920	5920	0
42	20250331	201000	588903070	5920	5920	5920	5920	0
43	20250331	200900	588903070	5920	5920	5920	5920	0
44	20250331	200800	588903070	5920	5920	5920	5920	0
45	20250331	200700	588903070	5920	5920	5920	5920	0
46	20250331	200600	588903070	5920	5920	5920	5920	0
47	20250331	200500	588903070	5920	5920	5920	5920	0
48	20250331	200400	588903070	5920	5920	5920	5920	0
49	20250331	200300	588903070	5920	5920	5920	5920	0
50	20250331	200200	588903070	5920	5920	5920	5920	0
51	20250331	200100	588903070	5920	5920	5920	5920	0
52	20250331	200000	588903070	5920	5920	5920	5920	0
53	20250331	195900	588903070	5920	5920	5920	5920	0
54	20250331	195800	588903070	5920	5920	5920	5920	0
55	20250331	195700	588903070	5920	5920	5920	5920	0
56	20250331	195600	588903070	5920	5920	5920	5920	0
57	20250331	195500	588903070	5920	5920	5920	5920	0
58	20250331	195400	588903070	5920	5920	5920	5920	0
59	20250331	195300	588903070	5920	5920	5920	5920	0
60	20250331	195200	588903070	5920	5920	5920	5920	0
61	20250331	195100	588903070	5920	5920	5920	5920	0
62	20250331	195000	588903070	5920	5920	5920	5920	5961
63	20250331	194900	588903070	5920	5920	5920	5920	0
64	20250331	194800	588903070	5920	5920	5920	5920	0
65	20250331	194700	588903070	5920	5920	5920	5920	0
66	20250331	194600	588903070	5920	5920	5920	5920	0
67	20250331	194500	588903070	5920	5920	5920	5920	0
68	20250331	194400	588903070	5920	5920	5920	5920	0
69	20250331	194300	588903070	5920	5920	5920	5920	0
70	20250331	194200	588903070	5920	5920	5920	5920	0
71	20250331	194100	588903070	5920	5920	5920	5920	0
72	20250331	194000	588903070	5920	5920	5920	5920	0
73	20250331	193900	588903070	5920	5920	5920	5920	0
74	20250331	193800	588903070	5920	5920	5920	5920	0
75	20250331	193700	588903070	5920	5920	5920	5920	0
76	20250331	193600	588903070	5920	5920	5920	5920	0
77	20250331	193500	588903070	5920	5920	5920	5920	0
78	20250331	193400	588903070	5920	5920	5920	5920	0
79	20250331	193300	588903070	5920	5920	5920	5920	0
80	20250331	193200	588903070	5920	5920	5920	5920	0
81	20250331	193100	588903070	5920	5920	5920	5920	0
82	20250331	193000	588903070	5920	5920	5920	5920	0
83	20250331	192900	588903070	5920	5920	5920	5920	0
84	20250331	192800	588903070	5920	5920	5920	5920	0
85	20250331	192700	588903070	5920	5920	5920	5920	0
86	20250331	192600	588903070	5920	5920	5920	5920	0
87	20250331	192500	588903070	5920	5920	5920	5920	0
88	20250331	192400	588903070	5920	5920	5920	5920	0
89	20250331	192300	588903070	5920	5920	5920	5920	0
90	20250331	192200	588903070	5920	5920	5920	5920	0
91	20250331	192100	588903070	5920	5920	5920	5920	0
92	20250331	192000	588903070	5920	5920	5920	5920	5961
93	20250331	191900	588903070	5920	5920	5920	5920	0
94	20250331	191800	588903070	5920	5920	5920	5920	0
95	20250331	191700	588903070	5920	5920	5920	5920	0
96	20250331	191600	588903070	5920	5920	5920	5920	0
97	20250331	191500	588903070	5920	5920	5920	5920	0
98	20250331	191400	588903070	5920	5920	5920	5920	0
99	20250331	191300	588903070	5920	5920	5920	5920	0
100	20250331	191200	588903070	5920	5920	5920	5920	0
101	20250331	191100	588903070	5920	5920	5920	5920	0
102	20250331	191000	588903070	5920	5920	5920	5920	0
103	20250331	190900	588903070	5920	5920	5920	5920	0
104	20250331	190800	588903070	5920	5920	5920	5920	0
105	20250331	190700	588903070	5920	5920	5920	5920	0
106	20250331	190600	588903070	5920	5920	5920	5920	0
107	20250331	190500	588903070	5920	5920	5920	5920	0
108	20250331	190400	588903070	5920	5920	5920	5920	0
109	20250331	190300	588903070	5920	5920	5920	5920	0
110	20250331	190200	588903070	5920	5920	5920	5920	0
111	20250331	190100	588903070	5920	5920	5920	5920	0
112	20250331	190000	588903070	5920	5920	5920	5920	0
113	20250331	185900	588903070	5920	5920	5920	5920	0
114	20250331	185800	588903070	5920	5920	5920	5920	0
115	20250331	185700	588903070	5920	5920	5920	5920	0
116	20250331	185600	588903070	5920	5920	5920	5920	0
117	20250331	185500	588903070	5920	5920	5920	5920	0
118	20250331	185400	588903070	5920	5920	5920	5920	0
119	20250331	185300	588903070	5920	5920	5920	5920	0
120	20250331	185200	588903070	5920	5920	5920	5920	0
121	20250331	185100	588903070	5920	5920	5920	5920	0
122	20250331	185000	588903070	5920	5920	5920	5920	5961
123	20250331	184900	588903070	5920	5920	5920	5920	0
124	20250331	184800	588903070	5920	5920	5920	5920	0
125	20250331	184700	588903070	5920	5920	5920	5920	0
126	20250331	184600	588903070	5920	5920	5920	5920	0
127	20250331	184500	588903070	5920	5920	5920	5920	0
128	20250331	184400	588903070	5920	5920	5920	5920	0
129	20250331	184300	588903070	5920	5920	5920	5920	0
130	20250331	184200	588903070	5920	5920	5920	5920	0
131	20250331	184100	588903070	5920	5920	5920	5920	0
132	20250331	184000	588903070	5920	5920	5920	5920	0
133	20250331	183900	588903070	5920	5920	5920	5920	0
134	20250331	183800	588903070	5920	5920	5920	5920	0
135	20250331	183700	588903070	5920	5920	5920	5920	0
136	20250331	183600	588903070	5920	5920	5920	5920	0
137	20250331	183500	588903070	5920	5920	5920	5920	0
138	20250331	183400	588903070	5920	5920	5920	5920	0
139	20250331	183300	588903070	5920	5920	5920	5920	0
140	20250331	183200	588903070	5920	5920	5920	5920	0
141	20250331	183100	588903070	5920	5920	5920	5920	0
142	20250331	183000	588903070	5920	5920	5920	5920	0
143	20250331	182900	588903070	5920	5920	5920	5920	0
144	20250331	182800	588903070	5920	5920	5920	5920	0
145	20250331	182700	588903070	5920	5920	5920	5920	0
146	20250331	182600	588903070	5920	5920	5920	5920	0
147	20250331	182500	588903070	5920	5920	5920	5920	0
148	20250331	182400	588903070	5920	5920	5920	5920	0
149	20250331	182300	588903070	5920	5920	5920	5920	0
150	20250331	182200	588903070	5920	5920	5920	5920	0
151	20250331	182100	588903070	5920	5920	5920	5920	0
152	20250331	182000	588903070	5920	5920	5920	5920	5961
153	20250331	181900	588903070	5920	5920	5920	5920	0
154	20250331	181800	588903070	5920	5920	5920	5920	0
155	20250331	181700	588903070	5920	5920	5920	5920	0
156	20250331	181600	588903070	5920	5920	5920	5920	0
157	20250331	181500	588903070	5920	5920	5920	5920	0
158	20250331	181400	588903070	5920	5920	5920	5920	0
159	20250331	181300	588903070	5920	5920	5920	5920	0
160	20250331	181200	588903070	5920	5920	5920	5920	0
161	20250331	181100	588903070	5920	5920	5920	5920	0
162	20250331	181000	588903070	5920	5920	5920	5920	0
163	20250331	180900	588903070	5920	5920	5920	5920	0
164	20250331	180800	588903070	5920	5920	5920	5920	0
165	20250331	180700	588903070	5920	5920	5920	5920	0
166	20250331	180600	588903070	5920	5920	5920	5920	0
167	20250331	180500	588903070	5920	5920	5920	5920	0
168	20250331	180400	588903070	5920	5920	5920	5920	0
169	20250331	180300	588903070	5920	5920	5920	5920	0
170	20250331	180200	588903070	5920	5920	5920	5920	0
171	20250331	180100	588903070	5920	5920	5920	5920	0
172	20250331	180000	588903070	5920	5920	5920	5920	0
173	20250331	175900	588903070	5920	5920	5920	5920	0
174	20250331	175800	588903070	5920	5920	5920	5920	0
175	20250331	175700	588903070	5920	5920	5920	5920	0
176	20250331	175600	588903070	5920	5920	5920	5920	0
177	20250331	175500	588903070	5920	5920	5920	5920	0
178	20250331	175400	588903070	5920	5920	5920	5920	0
179	20250331	175300	588903070	5920	5920	5920	5920	0
180	20250331	175200	588903070	5920	5920	5920	5920	0
181	20250331	175100	588903070	5920	5920	5920	5920	0
182	20250331	175000	588903070	5920	5920	5920	5920	5961
183	20250331	174900	588903070	5920	5920	5920	5920	0
184	20250331	174800	588903070	5920	5920	5920	5920	0
185	20250331	174700	588903070	5920	5920	5920	5920	0
186	20250331	174600	588903070	5920	5920	5920	5920	0
187	20250331	174500	588903070	5920	5920	5920	5920	0
188	20250331	174400	588903070	5920	5920	5920	5920	0
189	20250331	174300	588903070	5920	5920	5920	5920	0
190	20250331	174200	588903070	5920	5920	5920	5920	0
191	20250331	174100	588903070	5920	5920	5920	5920	0
192	20250331	174000	588903070	5920	5920	5920	5920	0
193	20250331	173900	588903070	5920	5920	5920	5920	0
194	20250331	173800	588903070	5920	5920	5920	5920	0
195	20250331	173700	588903070	5920	5920	5920	5920	0
196	20250331	173600	588903070	5920	5920	5920	5920	0
197	20250331	173500	588903070	5920	5920	5920	5920	0
198	20250331	173400	588903070	5920	5920	5920	5920	0
199	20250331	173300	588903070	5920	5920	5920	5920	0
200	20250331	173200	588903070	5920	5920	5920	5920	0
201	20250331	173100	588903070	5920	5920	5920	5920	0
202	20250331	173000	588903070	5920	5920	5920	5920	0
203	20250331	172900	588903070	5920	5920	5920	5920	0
204	20250331	172800	588903070	5920	5920	5920	5920	0
205	20250331	172700	588903070	5920	5920	5920	5920	0
206	20250331	172600	588903070	5920	5920	5920	5920	0
207	20250331	172500	588903070	5920	5920	5920	5920	0
208	20250331	172400	588903070	5920	5920	5920	5920	0
209	20250331	172300	588903070	5920	5920	5920	5920	0
210	20250331	172200	588903070	5920	5920	5920	5920	0
211	20250331	172100	588903070	5920	5920	5920	5920	0
212	20250331	172000	588903070	5920	5920	5920	5920	5961
213	20250331	171900	588903070	5920	5920	5920	5920	0
214	20250331	171800	588903070	5920	5920	5920	5920	0
215	20250331	171700	588903070	5920	5920	5920	5920	0
216	20250331	171600	588903070	5920	5920	5920	5920	0
217	20250331	171500	588903070	5920	5920	5920	5920	0
218	20250331	171400	588903070	5920	5920	5920	5920	0
219	20250331	171300	588903070	5920	5920	5920	5920	0
220	20250331	171200	588903070	5920	5920	5920	5920	0
221	20250331	171100	588903070	5920	5920	5920	5920	0
222	20250331	171000	588903070	5920	5920	5920	5920	0
223	20250331	170900	588903070	5920	5920	5920	5920	0
224	20250331	170800	588903070	5920	5920	5920	5920	0
225	20250331	170700	588903070	5920	5920	5920	5920	0
226	20250331	170600	588903070	5920	5920	5920	5920	0
227	20250331	170500	588903070	5920	5920	5920	5920	0
228	20250331	170400	588903070	5920	5920	5920	5920	0
229	20250331	170300	588903070	5920	5920	5920	5920	0
230	20250331	170200	588903070	5920	5920	5920	5920	0
231	20250331	170100	588903070	5920	5920	5920	5920	0
232	20250331	170000	588903070	5920	5920	5920	5920	0
233	20250331	165900	588903070	5920	5920	5920	5920	0
234	20250331	165800	588903070	5920	5920	5920	5920	0
235	20250331	165700	588903070	5920	5920	5920	5920	0
236	20250331	165600	588903070	5920	5920	5920	5920	0
237	20250331	165500	588903070	5920	5920	5920	5920	0
238	20250331	165400	588903070	5920	5920	5920	5920	0
239	20250331	165300	588903070	5920	5920	5920	5920	0
240	20250331	165200	588903070	5920	5920	5920	5920	0
241	20250331	165100	588903070	5920	5920	5920	5920	0
242	20250331	165000	588903070	5920	5920	5920	5920	5961
243	20250331	164900	588903070	5920	5920	5920	5920	0
244	20250331	164800	588903070	5920	5920	5920	5920	0
245	20250331	164700	588903070	5920	5920	5920	5920	0
246	20250331	164600	588903070	5920	5920	5920	5920	0
247	20250331	164500	588903070	5920	5920	5920	5920	0
248	20250331	164400	588903070	5920	5920	5920	5920	0
249	20250331	164300	588903070	5920	5920	5920	5920	0
250	20250331	164200	588903070	5920	5920	5920	5920	0
251	20250331	164100	588903070	5920	5920	5920	5920	0
252	20250331	164000	588903070	5920	5920	5920	5920	0
253	20250331	163900	588903070	5920	5920	5920	5920	0
254	20250331	163800	588903070	5920	5920	5920	5920	0
255	20250331	163700	588903070	5920	5920	5920	5920	0
256	20250331	163600	588903070	5920	5920	5920	5920	0
257	20250331	163500	588903070	5920	5920	5920	5920	0
258	20250331	163400	588903070	5920	5920	5920	5920	0
259	20250331	163300	588903070	5920	5920	5920	5920	0
260	20250331	163200	588903070	5920	5920	5920	5920	0
261	20250331	163100	588903070	5920	5920	5920	5920	0
262	20250331	163000	588903070	5920	5920	5920	5920	0
263	20250331	162900	588903070	5920	5920	5920	5920	0
264	20250331	162800	588903070	5920	5920	5920	5920	0
265	20250331	162700	588903070	5920	5920	5920	5920	0
266	20250331	162600	588903070	5920	5920	5920	5920	0
267	20250331	162500	588903070	5920	5920	5920	5920	0
268	20250331	162400	588903070	5920	5920	5920	5920	0
269	20250331	162300	588903070	5920	5920	5920	5920	0
270	20250331	162200	588903070	5920	5920	5920	5920	0
271	20250331	162100	588903070	5920	5920	5920	5920	0
272	20250331	162000	588903070	5920	5920	5920	5920	5961
273	20250331	161900	588903070	5920	5920	5920	5920	0
274	20250331	161800	588903070	5920	5920	5920	5920	0
275	20250331	161700	588903070	5920	5920	5920	5920	0
276	20250331	161600	588903070	5920	5920	5920	5920	0
277	20250331	161500	588903070	5920	5920	5920	5920	0
278	20250331	161400	588903070	5920	5920	5920	5920	0
279	20250331	161300	588903070	5920	5920	5920	5920	0
280	20250331	161200	588903070	5920	5920	5920	5920	0
281	20250331	161100	588903070	5920	5920	5920	5920	0
282	20250331	161000	588903070	5920	5920	5920	5920	0
283	20250331	160900	588903070	5920	5920	5920	5920	0
284	20250331	160800	588903070	5920	5920	5920	5920	0
285	20250331	160700	588903070	5920	5920	5920	5920	0
286	20250331	160600	588903070	5920	5920	5920	5920	0
287	20250331	160500	588903070	5920	5920	5920	5920	0
288	20250331	160400	588903070	5920	5920	5920	5920	0
289	20250331	160300	588903070	5920	5920	5920	5920	0
290	20250331	160200	588903070	5920	5920	5920	5920	0
291	20250331	160100	588903070	5920	5920	5920	5920	0
292	20250331	160000	588903070	5920	5920	5920	5920	0
293	20250331	155900	588903070	5920	5920	5920	5920	0
294	20250331	155800	588903070	5920	5920	5920	5920	0
295	20250331	155700	588903070	5920	5920	5920	5920	0
296	20250331	155600	588903070	5920	5920	5920	5920	0
297	20250331	155500	588903070	5920	5920	5920	5920	0
298	20250331	155400	588903070	5920	5920	5920	5920	0
299	20250331	155300	588903070	5920	5920	5920	5920	0
300	20250331	155200	588903070	5920	5920	5920	5920	0
301	20250331	155100	588903070	5920	5920	5920	5920	0
302	20250331	155000	588903070	5920	5920	5920	5920	5961
303	20250331	154900	588903070	5920	5920	5920	5920	0
304	20250331	154800	588903070	5920	5920	5920	5920	0
305	20250331	154700	588903070	5920	5920	5920	5920	0
306	20250331	154600	588903070	5920	5920	5920	5920	0
307	20250331	154500	588903070	5920	5920	5920	5920	0
308	20250331	154400	588903070	5920	5920	5920	5920	0
309	20250331	154300	588903070	5920	5920	5920	5920	0
310	20250331	154200	588903070	5920	5920	5920	5920	0
311	20250331	154100	588903070	5920	5920	5920	5920	0
312	20250331	154000	588903070	5920	5920	5920	5920	0
313	20250331	153900	588903070	5920	5920	5920	5920	0
314	20250331	153800	588903070	5920	5920	5920	5920	0
315	20250331	153700	588903070	5920	5920	5920	5920	0
316	20250331	153600	588903070	5920	5920	5920	5920	0
317	20250331	153500	588903070	5920	5920	5920	5920	0
318	20250331	153400	588903070	5920	5920	5920	5920	0
319	20250331	153300	588903070	5920	5920	5920	5920	0
320	20250331	153200	588903070	5920	5920	5920	5920	0
321	20250331	153100	588903070	5920	5920	5920	5920	0
322	20250331	153000	588903070	5920	5920	5920	5920	5961
323	20250331	152900	553613950	5980	5980	5980	5980	0
324	20250331	152800	553613950	5980	5980	5980	5980	0
325	20250331	152700	553613950	5980	5980	5980	5980	0
326	20250331	152600	553613950	5980	5980	5980	5980	0
327	20250331	152500	553613950	5980	5980	5980	5980	0
328	20250331	152400	553613950	5980	5980	5980	5980	0
329	20250331	152300	553613950	5980	5980	5980	5980	0
330	20250331	152200	553613950	5980	5980	5980	5980	0
331	20250331	152100	553613950	5980	5980	5980	5980	0
332	20250331	152000	553613950	5980	5980	5980	5980	0
333	20250331	151900	553613950	5980	5980	5980	5970	222
334	20250331	151800	552286490	5980	5950	5980	5950	419
335	20250331	151700	549790140	5970	5970	5970	5960	1122
336	20250331	151600	543097430	5970	5970	5970	5970	1092
337	20250331	151500	536578190	5970	5970	5970	5970	933
338	20250331	151400	531008180	5960	5980	5980	5960	396
339	20250331	151300	528643400	5980	5980	5980	5980	0
340	20250331	151200	528643400	5980	5980	5980	5980	1100
341	20250331	151100	522065400	5980	5980	5980	5980	99
342	20250331	151000	521473380	5980	5980	5980	5980	1002
343	20250331	150900	515481420	5990	5990	5990	5990	1
344	20250331	150800	515475430	5960	5980	5980	5960	1800
345	20250331	150700	504743190	5980	5980	5980	5980	1
346	20250331	150600	504737210	5990	5970	5990	5970	13
347	20250331	150500	504659580	5980	5980	5980	5980	0
348	20250331	150400	504659580	5980	5980	5980	5980	176
349	20250331	150300	503607100	5970	5970	5970	5970	200
350	20250331	150200	502413100	5980	5980	5980	5980	294
351	20250331	150100	500654980	5980	5990	5990	5970	1036
352	20250331	150000	494459800	5980	5980	5980	5980	50
353	20250331	145900	494160800	5980	5980	5980	5980	0
354	20250331	145800	494160800	5980	5980	5980	5970	1556
355	20250331	145700	484863640	5980	5980	5980	5980	0
356	20250331	145600	484863640	5980	5980	5980	5980	5
357	20250331	145500	484833740	6000	6000	6000	6000	0
358	20250331	145400	484833740	6000	5990	6000	5980	328
359	20250331	145300	482871010	5990	5990	5990	5990	0
360	20250331	145200	482871010	5990	6000	6000	5990	106
361	20250331	145100	482236020	5990	5990	5990	5990	175
362	20250331	145000	481187770	5990	5990	5990	5990	80
363	20250331	144900	480708570	5980	5980	5980	5980	0
364	20250331	144800	480708570	5980	5980	5980	5980	11
365	20250331	144700	480642790	5990	5990	5990	5990	230
366	20250331	144600	479265090	5980	5980	5980	5980	0
367	20250331	144500	479265090	5980	5980	5980	5980	71
368	20250331	144400	478840510	5980	5980	5980	5980	0
369	20250331	144300	478840510	5980	5980	5980	5980	506
370	20250331	144200	475814630	5990	5990	5990	5990	0
371	20250331	144100	475814630	5990	5990	5990	5990	567
372	20250331	144000	472418300	5990	5990	5990	5990	100
373	20250331	143900	471819300	5990	5990	5990	5990	500
374	20250331	143800	468824300	5980	5980	5980	5980	0
375	20250331	143700	468824300	5980	5980	5980	5980	10
376	20250331	143600	468764500	5980	5980	5980	5980	24
377	20250331	143500	468620980	5980	5980	5980	5980	77
378	20250331	143400	468160520	5980	5980	5980	5980	20
379	20250331	143300	468040920	5970	5970	5970	5970	56
380	20250331	143200	467706600	5960	5970	5970	5960	147
381	20250331	143100	466829480	5980	5980	5980	5980	200
382	20250331	143000	465633480	5970	5970	5980	5970	390
383	20250331	142900	463305130	5980	5980	5980	5980	50
384	20250331	142800	463006130	5980	5990	5990	5980	219
385	20250331	142700	461696460	6000	6000	6000	6000	0
386	20250331	142600	461696460	6000	6000	6000	6000	0
387	20250331	142500	461696460	6000	5990	6000	5990	14
388	20250331	142400	461612590	5980	5980	5980	5980	0
389	20250331	142300	461612590	5980	5980	5980	5980	0
390	20250331	142200	461612590	5980	5980	5980	5980	6
391	20250331	142100	461576710	5980	5980	5980	5980	326
392	20250331	142000	459627230	5980	5980	5980	5980	64
393	20250331	141900	459244510	5970	5970	5970	5970	188
394	20250331	141800	458122150	5970	5970	5970	5970	0
395	20250331	141700	458122150	5970	5970	5970	5970	0
396	20250331	141600	458122150	5970	5970	5970	5970	10
397	20250331	141500	458062450	5980	5980	5980	5980	30
398	20250331	141400	457883050	5970	5970	5970	5970	30
399	20250331	141300	457703950	5980	5980	5980	5980	36
400	20250331	141200	457488670	5980	5980	5980	5980	0
401	20250331	141100	457488670	5980	5980	5980	5980	237
402	20250331	141000	456071410	5980	5980	5980	5980	0
403	20250331	140900	456071410	5980	5980	5980	5980	200
404	20250331	140800	454875410	5980	5980	5980	5980	0
405	20250331	140700	454875410	5980	5970	5980	5970	358
406	20250331	140600	452735720	5980	5980	5980	5980	13
407	20250331	140500	452657980	5990	5990	5990	5990	232
408	20250331	140400	451268300	5990	5990	5990	5990	51
409	20250331	140300	450962810	5990	5990	5990	5990	1
410	20250331	140200	450956820	5960	5960	5960	5960	0
411	20250331	140100	450956820	5960	5960	5960	5960	100
412	20250331	140000	450360820	5960	5970	5970	5960	253
413	20250331	135900	448850720	5980	5980	5980	5980	86
414	20250331	135800	448336440	5970	5990	5990	5970	580
415	20250331	135700	444872430	5990	5990	5990	5990	225
416	20250331	135600	443524680	5980	5980	5980	5980	252
417	20250331	135500	442017720	5990	5990	5990	5990	19
418	20250331	135400	441903910	5980	5980	5980	5980	0
419	20250331	135300	441903910	5980	5980	5980	5980	0
420	20250331	135200	441903910	5980	5980	5980	5980	0
421	20250331	135100	441903910	5980	6030	6030	5980	1445
422	20250331	135000	433260100	6030	6030	6030	6030	2157
423	20250331	134900	420253390	6030	6010	6030	6010	184
424	20250331	134800	419145950	6030	6030	6030	6030	0
425	20250331	134700	419145950	6030	6030	6030	6030	0
426	20250331	134600	419145950	6030	6020	6030	6020	65
427	20250331	134500	418754640	6000	6000	6000	6000	354
428	20250331	134400	416630640	5990	5990	5990	5990	0
429	20250331	134300	416630640	5990	5990	5990	5990	124
430	20250331	134200	415887880	5980	5980	5980	5980	0
431	20250331	134100	415887880	5980	5980	5980	5980	180
432	20250331	134000	414811480	5980	5980	5980	5980	10
433	20250331	133900	414751680	5980	5980	5980	5980	3
434	20250331	133800	414733740	5980	5980	5980	5980	156
435	20250331	133700	413800860	5980	5980	5980	5980	19
436	20250331	133600	413687240	5980	5980	5980	5980	24
437	20250331	133500	413543720	5970	5970	5970	5970	334
438	20250331	133400	411549740	5970	5970	5970	5970	1
439	20250331	133300	411543770	5960	5960	5960	5960	168
440	20250331	133200	410542490	5960	5960	5960	5960	765
441	20250331	133100	405983090	5950	5950	5950	5950	0
442	20250331	133000	405983090	5950	5950	5960	5950	306
443	20250331	132900	404161890	5960	5960	5960	5950	69
444	20250331	132800	403750710	5960	5970	5970	5960	468
445	20250331	132700	400961390	5970	5970	5970	5970	6
446	20250331	132600	400925570	5970	5970	5970	5970	21
447	20250331	132500	400800200	5970	5970	5970	5970	75
448	20250331	132400	400352450	5980	5980	5980	5980	100
449	20250331	132300	399754450	5980	5970	5980	5970	324
450	20250331	132200	397820090	5980	5980	5980	5980	0
451	20250331	132100	397820090	5980	6000	6000	5980	59
452	20250331	132000	397466110	5980	5980	5980	5980	0
453	20250331	131900	397466110	5980	5980	5980	5980	0
454	20250331	131800	397466110	5980	5980	5980	5980	0
455	20250331	131700	397466110	5980	5980	5980	5980	36
456	20250331	131600	397250830	6000	6000	6000	6000	0
457	20250331	131500	397250830	6000	5980	6000	5980	106
458	20250331	131400	396614950	5990	5990	5990	5990	83
459	20250331	131300	396117780	5980	5980	5980	5970	756
460	20250331	131200	391596950	5980	5980	5980	5980	0
461	20250331	131100	391596950	5980	5980	5980	5980	9
462	20250331	131000	391543130	5980	5970	5980	5970	986
463	20250331	130900	385650040	5980	5970	5980	5970	130
464	20250331	130800	384872940	5980	5980	5980	5980	0
465	20250331	130700	384872940	5980	5970	5980	5970	213
466	20250331	130600	383599780	5980	5980	5980	5980	105
467	20250331	130500	382971880	5980	5970	5980	5970	151
468	20250331	130400	382069900	5970	5970	5970	5970	50
469	20250331	130300	381771400	5970	5970	5970	5970	591
470	20250331	130200	378243130	5970	5970	5970	5970	0
471	20250331	130100	378243130	5970	5980	5980	5970	593
472	20250331	130000	374699740	5990	5990	5990	5980	167
473	20250331	125900	373699420	6000	6000	6000	6000	2
474	20250331	125800	373687420	6000	6000	6000	5990	23
475	20250331	125700	373549630	5990	5990	6000	5990	117
476	20250331	125600	372848650	5990	6000	6000	5990	22
477	20250331	125500	372716750	5980	5980	5980	5980	0
478	20250331	125400	372716750	5980	5990	5990	5980	141
479	20250331	125300	371872900	5980	5990	5990	5980	11
480	20250331	125200	371807030	5990	5990	5990	5990	112
481	20250331	125100	371136150	6020	6020	6020	6020	0
482	20250331	125000	371136150	6020	6020	6020	6020	25
483	20250331	124900	370985650	6020	6020	6020	6020	0
484	20250331	124800	370985650	6020	6020	6020	6020	1
485	20250331	124700	370979630	6020	6020	6020	6020	1
486	20250331	124600	370973610	5990	6000	6000	5990	546
487	20250331	124500	367697970	6020	6020	6020	6020	108
488	20250331	124400	367047810	6020	6020	6020	6020	187
489	20250331	124300	365922070	6020	6020	6020	6020	22
490	20250331	124200	365789630	6000	6000	6000	6000	247
491	20250331	124100	364307630	6030	6030	6030	6030	0
492	20250331	124000	364307630	6030	6030	6030	6030	1
493	20250331	123900	364301600	5990	5990	5990	5990	0
494	20250331	123800	364301600	5990	5990	5990	5990	0
495	20250331	123700	364301600	5990	5990	5990	5990	0
496	20250331	123600	364301600	5990	5990	5990	5990	78
497	20250331	123500	363834380	5990	5990	5990	5990	0
498	20250331	123400	363834380	5990	6000	6000	5990	501
499	20250331	123300	360833380	6000	6000	6000	6000	14
500	20250331	123200	360749380	6010	6010	6010	6010	638
501	20250331	123100	356915000	6000	6000	6000	6000	0
502	20250331	123000	356915000	6000	6000	6000	6000	164
503	20250331	122900	355931000	6000	6000	6000	6000	51
504	20250331	122800	355625000	5990	5990	5990	5990	0
505	20250331	122700	355625000	5990	5990	5990	5990	0
506	20250331	122600	355625000	5990	6010	6010	5990	895
507	20250331	122500	350246070	6010	6010	6010	6010	0
508	20250331	122400	350246070	6010	6010	6010	6010	2
509	20250331	122300	350234050	6010	6010	6010	6010	204
510	20250331	122200	349008010	6010	6010	6010	6010	1
511	20250331	122100	349002000	6010	6010	6010	6010	706
512	20250331	122000	344758940	6010	6010	6010	6010	0
513	20250331	121900	344758940	6010	6010	6010	6010	0
514	20250331	121800	344758940	6010	6010	6010	6010	0
515	20250331	121700	344758940	6010	6010	6010	6010	6
516	20250331	121600	344722880	6000	5990	6000	5990	175
517	20250331	121500	343673490	5990	5990	5990	5990	383
518	20250331	121400	341379320	5990	5990	5990	5990	25
519	20250331	121300	341229570	5990	5990	5990	5970	36
520	20250331	121200	341014430	5970	5980	5980	5970	170
521	20250331	121100	339999130	5980	5990	5990	5980	240
522	20250331	121000	338562930	5970	5990	5990	5970	1142
523	20250331	120900	331730930	5980	5990	5990	5980	291
524	20250331	120800	329990510	5990	5990	5990	5990	586
525	20250331	120700	326480370	6000	6000	6000	6000	102
526	20250331	120600	325868370	6000	6000	6000	6000	0
527	20250331	120500	325868370	6000	6000	6000	6000	469
528	20250331	120400	323054370	6010	6010	6010	6010	5
529	20250331	120300	323024320	6010	6000	6010	6000	333
530	20250331	120200	321024820	6010	6010	6010	6010	5
531	20250331	120100	320994770	6010	6000	6010	6000	75
532	20250331	120000	320544250	6010	6010	6010	6010	0
533	20250331	115900	320544250	6010	6010	6010	6010	500
534	20250331	115800	317539250	6010	6010	6010	6010	550
535	20250331	115700	314233750	6010	6010	6010	6010	108
536	20250331	115600	313584670	6010	6010	6010	6010	0
537	20250331	115500	313584670	6010	6030	6030	6010	500
538	20250331	115400	310577060	6020	6020	6040	6020	243
539	20250331	115300	309112200	6030	6030	6030	6030	35
540	20250331	115200	308901150	6020	6020	6020	6020	0
541	20250331	115100	308901150	6020	6020	6020	6020	0
542	20250331	115000	308901150	6020	6020	6020	6020	0
543	20250331	114900	308901150	6020	6020	6020	6020	1
544	20250331	114800	308895130	6060	6060	6060	6060	0
545	20250331	114700	308895130	6060	6060	6060	6060	10
546	20250331	114600	308834530	6010	6010	6010	6010	0
547	20250331	114500	308834530	6010	6010	6010	6010	0
548	20250331	114400	308834530	6010	6010	6010	6010	68
549	20250331	114300	308425850	6010	6010	6010	6010	0
550	20250331	114200	308425850	6010	6000	6010	6000	542
551	20250331	114100	305171250	6000	6000	6000	6000	277
552	20250331	114000	303509250	6000	6000	6000	6000	328
553	20250331	113900	301541250	6010	6010	6010	6010	2
554	20250331	113800	301529230	6000	6000	6000	6000	191
555	20250331	113700	300383230	6000	6000	6000	6000	385
556	20250331	113600	298073230	5980	6000	6000	5980	290
557	20250331	113500	296335910	5990	6010	6010	5990	1536
558	20250331	113400	287124360	6010	6010	6010	6010	463
559	20250331	113300	284341730	6010	6010	6010	6010	197
560	20250331	113200	283157760	6010	6010	6010	6000	884
561	20250331	113100	277848770	6010	6040	6040	6010	2631
562	20250331	113000	262010900	6040	6040	6040	6040	754
563	20250331	112900	257456740	6040	6040	6040	6040	177
564	20250331	112800	256387660	6040	6040	6040	6040	184
565	20250331	112700	255276300	6040	6040	6040	6040	371
566	20250331	112600	253035460	6030	6030	6030	6030	434
567	20250331	112500	250418440	6030	6030	6030	6030	88
568	20250331	112400	249887800	6030	6030	6030	6030	51
569	20250331	112300	249580270	6030	6040	6040	6030	987
570	20250331	112200	243625610	6040	6050	6050	6040	115
571	20250331	112100	242930600	6050	6050	6050	6050	60
572	20250331	112000	242567600	6050	6040	6050	6040	2
573	20250331	111900	242555510	6050	6050	6050	6050	4
574	20250331	111800	242531310	6050	6050	6050	6050	4
575	20250331	111700	242507110	6050	6050	6050	6040	31
576	20250331	111600	242319850	6040	6040	6060	6040	231
577	20250331	111500	240924590	6040	6050	6050	6030	1492
578	20250331	111400	231918780	6050	6050	6050	6050	16
579	20250331	111300	231821980	6070	6050	6070	6040	754
580	20250331	111200	227259840	6050	6070	6070	6040	1564
581	20250331	111100	217798280	6070	6070	6070	6070	2
582	20250331	111000	217786140	6070	6080	6080	6070	269
583	20250331	110900	216153110	6080	6090	6090	6080	208
584	20250331	110800	214886480	6080	6080	6080	6080	11
585	20250331	110700	214819600	6080	6080	6080	6080	24
586	20250331	110600	214673680	6080	6080	6080	6080	70
587	20250331	110500	214248080	6080	6080	6080	6080	231
588	20250331	110400	212843600	6080	6080	6080	6080	61
589	20250331	110300	212472720	6080	6070	6080	6070	201
590	20250331	110200	211252140	6080	6080	6080	6080	47
591	20250331	110100	210966380	6090	6090	6090	6090	11
592	20250331	110000	210899390	6110	6090	6110	6090	220
593	20250331	105900	209559550	6100	6100	6100	6100	61
594	20250331	105800	209187450	6100	6110	6110	6100	314
595	20250331	105700	207270910	6110	6110	6110	6110	219
596	20250331	105600	205932820	6110	6110	6110	6110	1
597	20250331	105500	205926710	6110	6110	6110	6110	157
598	20250331	105400	204967440	6100	6100	6100	6100	0
599	20250331	105300	204967440	6100	6100	6100	6100	0
600	20250331	105200	204967440	6100	6100	6100	6090	378
601	20250331	105100	202661870	6130	6130	6130	6130	0
602	20250331	105000	202661870	6130	6130	6130	6130	2
603	20250331	104900	202649610	6100	6100	6100	6100	0
604	20250331	104800	202649610	6100	6100	6100	6100	201
605	20250331	104700	201423510	6100	6100	6100	6100	20
606	20250331	104600	201301510	6120	6130	6130	6120	11
607	20250331	104500	201234180	6130	6130	6130	6130	2
608	20250331	104400	201221920	6110	6130	6130	6110	314
609	20250331	104300	199303340	6120	6130	6130	6110	233
610	20250331	104200	197877640	6130	6130	6130	6130	200
611	20250331	104100	196651640	6140	6120	6140	6110	125
612	20250331	104000	195887170	6130	6150	6150	6130	1780
613	20250331	103900	184958360	6150	6150	6150	6150	117
614	20250331	103800	184238810	6150	6150	6150	6150	252
615	20250331	103700	182689010	6160	6150	6160	6150	12
616	20250331	103600	182615100	6160	6150	6160	6150	204
617	20250331	103500	181359970	6150	6160	6160	6150	365
618	20250331	103400	179114340	6160	6160	6160	6160	5
619	20250331	103300	179083540	6180	6180	6180	6180	1
620	20250331	103200	179077360	6190	6190	6190	6190	0
621	20250331	103100	179077360	6190	6170	6190	6160	51
622	20250331	103000	178763160	6170	6170	6170	6170	0
623	20250331	102900	178763160	6170	6170	6170	6170	0
624	20250331	102800	178763160	6170	6170	6170	6170	57
625	20250331	102700	178411470	6160	6160	6160	6160	50
626	20250331	102600	178103470	6160	6160	6160	6160	10
627	20250331	102500	178041870	6170	6160	6170	6160	181
628	20250331	102400	176925210	6170	6170	6170	6170	9
629	20250331	102300	176869680	6170	6170	6170	6170	0
630	20250331	102200	176869680	6170	6170	6170	6170	22
631	20250331	102100	176733940	6180	6170	6180	6170	12
632	20250331	102000	176659790	6190	6190	6190	6190	0
633	20250331	101900	176659790	6190	6190	6190	6190	120
634	20250331	101800	175916990	6150	6160	6160	6150	50
635	20250331	101700	175609460	6150	6150	6150	6150	431
636	20250331	101600	172958810	6150	6170	6190	6150	488
637	20250331	101500	169951910	6170	6170	6170	6170	0
638	20250331	101400	169951910	6170	6170	6170	6170	0
639	20250331	101300	169951910	6170	6170	6170	6170	4
640	20250331	101200	169927230	6190	6190	6190	6190	40
641	20250331	101100	169679630	6140	6160	6160	6140	360
642	20250331	101000	167468070	6160	6160	6160	6160	0
643	20250331	100900	167468070	6160	6160	6160	6160	52
644	20250331	100800	167147750	6160	6160	6160	6160	105
645	20250331	100700	166500950	6160	6160	6160	6160	10
646	20250331	100600	166439350	6150	6190	6190	6150	32
647	20250331	100500	166242510	6140	6190	6190	6140	14
648	20250331	100400	166155900	6190	6190	6190	6150	76
649	20250331	100300	165687130	6150	6150	6150	6150	0
650	20250331	100200	165687130	6150	6150	6150	6150	0
651	20250331	100100	165687130	6150	6150	6150	6150	2
652	20250331	100000	165674830	6140	6190	6190	6140	55
653	20250331	095900	165336810	6190	6190	6190	6190	143
654	20250331	095800	164451640	6200	6200	6200	6200	0
655	20250331	095700	164451640	6200	6200	6200	6180	4
656	20250331	095600	164426860	6200	6200	6200	6200	20
657	20250331	095500	164302860	6200	6160	6200	6160	178
658	20250331	095400	163203320	6150	6150	6150	6150	0
659	20250331	095300	163203320	6150	6140	6150	6140	736
660	20250331	095200	158681280	6140	6140	6140	6140	22
661	20250331	095100	158546200	6130	6130	6130	6130	287
662	20250331	095000	156786890	6120	6120	6120	6120	64
663	20250331	094900	156395210	6120	6100	6120	6100	29
664	20250331	094800	156218130	6110	6110	6110	6110	7
665	20250331	094700	156175360	6110	6110	6110	6110	144
666	20250331	094600	155295520	6110	6110	6110	6110	73
667	20250331	094500	154849490	6110	6110	6110	6110	11
668	20250331	094400	154782280	6120	6100	6120	6090	1106
669	20250331	094300	148026240	6090	6090	6110	6090	1039
670	20250331	094200	141698690	6110	6110	6110	6110	140
671	20250331	094100	140843290	6120	6100	6120	6100	169
672	20250331	094000	139810050	6110	6100	6110	6100	453
673	20250331	093900	137046740	6100	6100	6100	6100	1
674	20250331	093800	137040640	6090	6120	6120	6090	31
675	20250331	093700	136851540	6120	6130	6130	6120	546
676	20250331	093600	133510000	6130	6120	6130	6120	24
677	20250331	093500	133363110	6130	6120	6130	6120	10
678	20250331	093400	133301880	6140	6140	6140	6140	8
679	20250331	093300	133252760	6120	6140	6140	6120	547
680	20250331	093200	129895560	6120	6120	6140	6120	1537
681	20250331	093100	120466800	6120	6130	6130	6120	399
682	20250331	093000	118021000	6140	6130	6140	6130	270
683	20250331	092900	116363500	6130	6120	6130	6120	1126
684	20250331	092800	109465410	6120	6100	6120	6100	1964
685	20250331	092700	97473010	6100	6100	6100	6100	50
686	20250331	092600	97168010	6090	6110	6110	6090	329
687	20250331	092500	95158820	6100	6100	6100	6100	129
688	20250331	092400	94371920	6100	6080	6100	6080	771
689	20250331	092300	89680760	6050	6070	6070	6050	1321
690	20250331	092200	81675920	6060	6060	6060	6060	321
691	20250331	092100	79730660	6060	6060	6070	6060	323
692	20250331	092000	77773240	6050	6050	6050	6050	294
693	20250331	091900	75994540	6050	6060	6060	6050	12
694	20250331	091800	75921840	6070	6070	6070	6070	851
695	20250331	091700	70756270	6050	6050	6050	6050	10
696	20250331	091600	70695770	6050	6080	6080	6050	1157
697	20250331	091500	63694550	6080	6060	6080	6060	837
698	20250331	091400	58611660	6060	6080	6090	6060	320
699	20250331	091300	56667800	6090	6090	6090	6090	239
700	20250331	091200	55212290	6100	6060	6100	6060	359
701	20250331	091100	53022750	6100	6040	6100	6040	767
702	20250331	091000	48370580	6020	6070	6080	6020	2096
703	20250331	090900	35705810	6070	6060	6080	6020	1496
704	20250331	090800	26658540	6070	6090	6090	6070	172
705	20250331	090700	25612930	6090	6100	6100	6090	396
706	20250331	090600	23201220	6100	6130	6140	6100	1377
707	20250331	090500	14787000	6140	6150	6160	6140	69
708	20250331	090400	14362890	6150	6180	6180	6150	797
709	20250331	090300	9451130	6170	6190	6200	6170	202
710	20250331	090200	8202510	6190	6190	6200	6190	132
711	20250331	090100	7385230	6190	6190	6190	6190	55
712	20250331	090000	7044780	6200	6170	6220	6160	1140