KissMeData/058850/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	194900	378976470	2470	2470	2470	2470	3087
3	20250331	194800	378976470	2470	2470	2470	2470	0
4	20250331	194700	378976470	2470	2470	2470	2470	0
5	20250331	194600	378976470	2470	2470	2470	2470	0
6	20250331	194500	378976470	2470	2470	2470	2470	0
7	20250331	194400	378976470	2470	2470	2470	2470	0
8	20250331	194300	378976470	2470	2470	2470	2470	0
9	20250331	194200	378976470	2470	2470	2470	2470	0
10	20250331	194100	378976470	2470	2470	2470	2470	0
11	20250331	194000	378976470	2470	2470	2470	2470	0
12	20250331	193900	378976470	2470	2470	2470	2470	0
13	20250331	193800	378976470	2470	2470	2470	2470	0
14	20250331	193700	378976470	2470	2470	2470	2470	0
15	20250331	193600	378976470	2470	2470	2470	2470	0
16	20250331	193500	378976470	2470	2470	2470	2470	0
17	20250331	193400	378976470	2470	2470	2470	2470	0
18	20250331	193300	378976470	2470	2470	2470	2470	0
19	20250331	193200	378976470	2470	2470	2470	2470	0
20	20250331	193100	378976470	2470	2470	2470	2470	0
21	20250331	193000	378976470	2470	2470	2470	2470	0
22	20250331	192900	378976470	2470	2470	2470	2470	0
23	20250331	192800	378976470	2470	2470	2470	2470	0
24	20250331	192700	378976470	2470	2470	2470	2470	0
25	20250331	192600	378976470	2470	2470	2470	2470	0
26	20250331	192500	378976470	2470	2470	2470	2470	0
27	20250331	192400	378976470	2470	2470	2470	2470	0
28	20250331	192300	378976470	2470	2470	2470	2470	0
29	20250331	192200	378976470	2470	2470	2470	2470	0
30	20250331	192100	378976470	2470	2470	2470	2470	0
31	20250331	192000	378976470	2470	2470	2470	2470	0
32	20250331	191900	378976470	2470	2470	2470	2470	3087
33	20250331	191800	378976470	2470	2470	2470	2470	0
34	20250331	191700	378976470	2470	2470	2470	2470	0
35	20250331	191600	378976470	2470	2470	2470	2470	0
36	20250331	191500	378976470	2470	2470	2470	2470	0
37	20250331	191400	378976470	2470	2470	2470	2470	0
38	20250331	191300	378976470	2470	2470	2470	2470	0
39	20250331	191200	378976470	2470	2470	2470	2470	0
40	20250331	191100	378976470	2470	2470	2470	2470	0
41	20250331	191000	378976470	2470	2470	2470	2470	0
42	20250331	190900	378976470	2470	2470	2470	2470	0
43	20250331	190800	378976470	2470	2470	2470	2470	0
44	20250331	190700	378976470	2470	2470	2470	2470	0
45	20250331	190600	378976470	2470	2470	2470	2470	0
46	20250331	190500	378976470	2470	2470	2470	2470	0
47	20250331	190400	378976470	2470	2470	2470	2470	0
48	20250331	190300	378976470	2470	2470	2470	2470	0
49	20250331	190200	378976470	2470	2470	2470	2470	0
50	20250331	190100	378976470	2470	2470	2470	2470	0
51	20250331	190000	378976470	2470	2470	2470	2470	0
52	20250331	185900	378976470	2470	2470	2470	2470	0
53	20250331	185800	378976470	2470	2470	2470	2470	0
54	20250331	185700	378976470	2470	2470	2470	2470	0
55	20250331	185600	378976470	2470	2470	2470	2470	0
56	20250331	185500	378976470	2470	2470	2470	2470	0
57	20250331	185400	378976470	2470	2470	2470	2470	0
58	20250331	185300	378976470	2470	2470	2470	2470	0
59	20250331	185200	378976470	2470	2470	2470	2470	0
60	20250331	185100	378976470	2470	2470	2470	2470	0
61	20250331	185000	378976470	2470	2470	2470	2470	0
62	20250331	184900	378976470	2470	2470	2470	2470	3087
63	20250331	184800	378976470	2470	2470	2470	2470	0
64	20250331	184700	378976470	2470	2470	2470	2470	0
65	20250331	184600	378976470	2470	2470	2470	2470	0
66	20250331	184500	378976470	2470	2470	2470	2470	0
67	20250331	184400	378976470	2470	2470	2470	2470	0
68	20250331	184300	378976470	2470	2470	2470	2470	0
69	20250331	184200	378976470	2470	2470	2470	2470	0
70	20250331	184100	378976470	2470	2470	2470	2470	0
71	20250331	184000	378976470	2470	2470	2470	2470	0
72	20250331	183900	378976470	2470	2470	2470	2470	0
73	20250331	183800	378976470	2470	2470	2470	2470	0
74	20250331	183700	378976470	2470	2470	2470	2470	0
75	20250331	183600	378976470	2470	2470	2470	2470	0
76	20250331	183500	378976470	2470	2470	2470	2470	0
77	20250331	183400	378976470	2470	2470	2470	2470	0
78	20250331	183300	378976470	2470	2470	2470	2470	0
79	20250331	183200	378976470	2470	2470	2470	2470	0
80	20250331	183100	378976470	2470	2470	2470	2470	0
81	20250331	183000	378976470	2470	2470	2470	2470	0
82	20250331	182900	378976470	2470	2470	2470	2470	0
83	20250331	182800	378976470	2470	2470	2470	2470	0
84	20250331	182700	378976470	2470	2470	2470	2470	0
85	20250331	182600	378976470	2470	2470	2470	2470	0
86	20250331	182500	378976470	2470	2470	2470	2470	0
87	20250331	182400	378976470	2470	2470	2470	2470	0
88	20250331	182300	378976470	2470	2470	2470	2470	0
89	20250331	182200	378976470	2470	2470	2470	2470	0
90	20250331	182100	378976470	2470	2470	2470	2470	0
91	20250331	182000	378976470	2470	2470	2470	2470	0
92	20250331	181900	378976470	2470	2470	2470	2470	3087
93	20250331	181800	378976470	2470	2470	2470	2470	0
94	20250331	181700	378976470	2470	2470	2470	2470	0
95	20250331	181600	378976470	2470	2470	2470	2470	0
96	20250331	181500	378976470	2470	2470	2470	2470	0
97	20250331	181400	378976470	2470	2470	2470	2470	0
98	20250331	181300	378976470	2470	2470	2470	2470	0
99	20250331	181200	378976470	2470	2470	2470	2470	0
100	20250331	181100	378976470	2470	2470	2470	2470	0
101	20250331	181000	378976470	2470	2470	2470	2470	0
102	20250331	180900	378976470	2470	2470	2470	2470	0
103	20250331	180800	378976470	2470	2470	2470	2470	0
104	20250331	180700	378976470	2470	2470	2470	2470	0
105	20250331	180600	378976470	2470	2470	2470	2470	0
106	20250331	180500	378976470	2470	2470	2470	2470	0
107	20250331	180400	378976470	2470	2470	2470	2470	0
108	20250331	180300	378976470	2470	2470	2470	2470	0
109	20250331	180200	378976470	2470	2470	2470	2470	0
110	20250331	180100	378976470	2470	2470	2470	2470	0
111	20250331	180000	378976470	2470	2470	2470	2470	0
112	20250331	175900	378976470	2470	2470	2470	2470	0
113	20250331	175800	378976470	2470	2470	2470	2470	0
114	20250331	175700	378976470	2470	2470	2470	2470	0
115	20250331	175600	378976470	2470	2470	2470	2470	0
116	20250331	175500	378976470	2470	2470	2470	2470	0
117	20250331	175400	378976470	2470	2470	2470	2470	0
118	20250331	175300	378976470	2470	2470	2470	2470	0
119	20250331	175200	378976470	2470	2470	2470	2470	0
120	20250331	175100	378976470	2470	2470	2470	2470	0
121	20250331	175000	378976470	2470	2470	2470	2470	0
122	20250331	174900	378976470	2470	2470	2470	2470	3087
123	20250331	174800	378976470	2470	2470	2470	2470	0
124	20250331	174700	378976470	2470	2470	2470	2470	0
125	20250331	174600	378976470	2470	2470	2470	2470	0
126	20250331	174500	378976470	2470	2470	2470	2470	0
127	20250331	174400	378976470	2470	2470	2470	2470	0
128	20250331	174300	378976470	2470	2470	2470	2470	0
129	20250331	174200	378976470	2470	2470	2470	2470	0
130	20250331	174100	378976470	2470	2470	2470	2470	0
131	20250331	174000	378976470	2470	2470	2470	2470	0
132	20250331	173900	378976470	2470	2470	2470	2470	0
133	20250331	173800	378976470	2470	2470	2470	2470	0
134	20250331	173700	378976470	2470	2470	2470	2470	0
135	20250331	173600	378976470	2470	2470	2470	2470	0
136	20250331	173500	378976470	2470	2470	2470	2470	0
137	20250331	173400	378976470	2470	2470	2470	2470	0
138	20250331	173300	378976470	2470	2470	2470	2470	0
139	20250331	173200	378976470	2470	2470	2470	2470	0
140	20250331	173100	378976470	2470	2470	2470	2470	0
141	20250331	173000	378976470	2470	2470	2470	2470	0
142	20250331	172900	378976470	2470	2470	2470	2470	0
143	20250331	172800	378976470	2470	2470	2470	2470	0
144	20250331	172700	378976470	2470	2470	2470	2470	0
145	20250331	172600	378976470	2470	2470	2470	2470	0
146	20250331	172500	378976470	2470	2470	2470	2470	0
147	20250331	172400	378976470	2470	2470	2470	2470	0
148	20250331	172300	378976470	2470	2470	2470	2470	0
149	20250331	172200	378976470	2470	2470	2470	2470	0
150	20250331	172100	378976470	2470	2470	2470	2470	0
151	20250331	172000	378976470	2470	2470	2470	2470	0
152	20250331	171900	378976470	2470	2470	2470	2470	3087
153	20250331	171800	378976470	2470	2470	2470	2470	0
154	20250331	171700	378976470	2470	2470	2470	2470	0
155	20250331	171600	378976470	2470	2470	2470	2470	0
156	20250331	171500	378976470	2470	2470	2470	2470	0
157	20250331	171400	378976470	2470	2470	2470	2470	0
158	20250331	171300	378976470	2470	2470	2470	2470	0
159	20250331	171200	378976470	2470	2470	2470	2470	0
160	20250331	171100	378976470	2470	2470	2470	2470	0
161	20250331	171000	378976470	2470	2470	2470	2470	0
162	20250331	170900	378976470	2470	2470	2470	2470	0
163	20250331	170800	378976470	2470	2470	2470	2470	0
164	20250331	170700	378976470	2470	2470	2470	2470	0
165	20250331	170600	378976470	2470	2470	2470	2470	0
166	20250331	170500	378976470	2470	2470	2470	2470	0
167	20250331	170400	378976470	2470	2470	2470	2470	0
168	20250331	170300	378976470	2470	2470	2470	2470	0
169	20250331	170200	378976470	2470	2470	2470	2470	0
170	20250331	170100	378976470	2470	2470	2470	2470	0
171	20250331	170000	378976470	2470	2470	2470	2470	0
172	20250331	165900	378976470	2470	2470	2470	2470	0
173	20250331	165800	378976470	2470	2470	2470	2470	0
174	20250331	165700	378976470	2470	2470	2470	2470	0
175	20250331	165600	378976470	2470	2470	2470	2470	0
176	20250331	165500	378976470	2470	2470	2470	2470	0
177	20250331	165400	378976470	2470	2470	2470	2470	0
178	20250331	165300	378976470	2470	2470	2470	2470	0
179	20250331	165200	378976470	2470	2470	2470	2470	0
180	20250331	165100	378976470	2470	2470	2470	2470	0
181	20250331	165000	378976470	2470	2470	2470	2470	0
182	20250331	164900	378976470	2470	2470	2470	2470	3087
183	20250331	164800	378976470	2470	2470	2470	2470	0
184	20250331	164700	378976470	2470	2470	2470	2470	0
185	20250331	164600	378976470	2470	2470	2470	2470	0
186	20250331	164500	378976470	2470	2470	2470	2470	0
187	20250331	164400	378976470	2470	2470	2470	2470	0
188	20250331	164300	378976470	2470	2470	2470	2470	0
189	20250331	164200	378976470	2470	2470	2470	2470	0
190	20250331	164100	378976470	2470	2470	2470	2470	0
191	20250331	164000	378976470	2470	2470	2470	2470	0
192	20250331	163900	378976470	2470	2470	2470	2470	0
193	20250331	163800	378976470	2470	2470	2470	2470	0
194	20250331	163700	378976470	2470	2470	2470	2470	0
195	20250331	163600	378976470	2470	2470	2470	2470	0
196	20250331	163500	378976470	2470	2470	2470	2470	0
197	20250331	163400	378976470	2470	2470	2470	2470	0
198	20250331	163300	378976470	2470	2470	2470	2470	0
199	20250331	163200	378976470	2470	2470	2470	2470	0
200	20250331	163100	378976470	2470	2470	2470	2470	0
201	20250331	163000	378976470	2470	2470	2470	2470	0
202	20250331	162900	378976470	2470	2470	2470	2470	0
203	20250331	162800	378976470	2470	2470	2470	2470	0
204	20250331	162700	378976470	2470	2470	2470	2470	0
205	20250331	162600	378976470	2470	2470	2470	2470	0
206	20250331	162500	378976470	2470	2470	2470	2470	0
207	20250331	162400	378976470	2470	2470	2470	2470	0
208	20250331	162300	378976470	2470	2470	2470	2470	0
209	20250331	162200	378976470	2470	2470	2470	2470	0
210	20250331	162100	378976470	2470	2470	2470	2470	0
211	20250331	162000	378976470	2470	2470	2470	2470	0
212	20250331	161900	378976470	2470	2470	2470	2470	3087
213	20250331	161800	378976470	2470	2470	2470	2470	0
214	20250331	161700	378976470	2470	2470	2470	2470	0
215	20250331	161600	378976470	2470	2470	2470	2470	0
216	20250331	161500	378976470	2470	2470	2470	2470	0
217	20250331	161400	378976470	2470	2470	2470	2470	0
218	20250331	161300	378976470	2470	2470	2470	2470	0
219	20250331	161200	378976470	2470	2470	2470	2470	0
220	20250331	161100	378976470	2470	2470	2470	2470	0
221	20250331	161000	378976470	2470	2470	2470	2470	0
222	20250331	160900	378976470	2470	2470	2470	2470	0
223	20250331	160800	378976470	2470	2470	2470	2470	0
224	20250331	160700	378976470	2470	2470	2470	2470	0
225	20250331	160600	378976470	2470	2470	2470	2470	0
226	20250331	160500	378976470	2470	2470	2470	2470	0
227	20250331	160400	378976470	2470	2470	2470	2470	0
228	20250331	160300	378976470	2470	2470	2470	2470	0
229	20250331	160200	378976470	2470	2470	2470	2470	0
230	20250331	160100	378976470	2470	2470	2470	2470	0
231	20250331	160000	378976470	2470	2470	2470	2470	0
232	20250331	155900	378976470	2470	2470	2470	2470	0
233	20250331	155800	378976470	2470	2470	2470	2470	0
234	20250331	155700	378976470	2470	2470	2470	2470	0
235	20250331	155600	378976470	2470	2470	2470	2470	0
236	20250331	155500	378976470	2470	2470	2470	2470	0
237	20250331	155400	378976470	2470	2470	2470	2470	0
238	20250331	155300	378976470	2470	2470	2470	2470	0
239	20250331	155200	378976470	2470	2470	2470	2470	0
240	20250331	155100	378976470	2470	2470	2470	2470	0
241	20250331	155000	378976470	2470	2470	2470	2470	0
242	20250331	154900	378976470	2470	2470	2470	2470	3087
243	20250331	154800	378976470	2470	2470	2470	2470	0
244	20250331	154700	378976470	2470	2470	2470	2470	0
245	20250331	154600	378976470	2470	2470	2470	2470	0
246	20250331	154500	378976470	2470	2470	2470	2470	0
247	20250331	154400	378976470	2470	2470	2470	2470	0
248	20250331	154300	378976470	2470	2470	2470	2470	0
249	20250331	154200	378976470	2470	2470	2470	2470	0
250	20250331	154100	378976470	2470	2470	2470	2470	0
251	20250331	154000	378976470	2470	2470	2470	2470	0
252	20250331	153900	378976470	2470	2470	2470	2470	0
253	20250331	153800	378976470	2470	2470	2470	2470	0
254	20250331	153700	378976470	2470	2470	2470	2470	0
255	20250331	153600	378976470	2470	2470	2470	2470	0
256	20250331	153500	378976470	2470	2470	2470	2470	0
257	20250331	153400	378976470	2470	2470	2470	2470	0
258	20250331	153300	378976470	2470	2470	2470	2470	0
259	20250331	153200	378976470	2470	2470	2470	2470	0
260	20250331	153100	378976470	2470	2470	2470	2470	0
261	20250331	153000	378976470	2470	2470	2470	2470	3087
262	20250331	152900	371351580	2470	2470	2470	2470	0
263	20250331	152800	371351580	2470	2470	2470	2470	0
264	20250331	152700	371351580	2470	2470	2470	2470	0
265	20250331	152600	371351580	2470	2470	2470	2470	0
266	20250331	152500	371351580	2470	2470	2470	2470	0
267	20250331	152400	371351580	2470	2470	2470	2470	0
268	20250331	152300	371351580	2470	2470	2470	2470	0
269	20250331	152200	371351580	2470	2470	2470	2470	0
270	20250331	152100	371351580	2470	2470	2470	2470	0
271	20250331	152000	371351580	2470	2470	2470	2470	0
272	20250331	151900	371351580	2470	2470	2475	2470	605
273	20250331	151800	369857220	2470	2470	2470	2470	58
274	20250331	151700	369713960	2480	2480	2480	2480	1
275	20250331	151600	369711480	2470	2480	2480	2470	392
276	20250331	151500	368741320	2480	2480	2480	2480	356
277	20250331	151400	367858440	2475	2475	2475	2475	474
278	20250331	151300	366685290	2475	2475	2475	2475	1004
279	20250331	151200	364200390	2475	2470	2475	2470	588
280	20250331	151100	362745170	2470	2470	2470	2470	3103
281	20250331	151000	355080760	2470	2470	2470	2470	444
282	20250331	150900	353984080	2470	2470	2470	2470	301
283	20250331	150800	353240610	2465	2465	2465	2465	6
284	20250331	150700	353225820	2470	2470	2470	2470	230
285	20250331	150600	352657720	2470	2470	2470	2470	0
286	20250331	150500	352657720	2470	2470	2470	2470	50
287	20250331	150400	352534220	2470	2470	2470	2470	0
288	20250331	150300	352534220	2470	2470	2470	2470	405
289	20250331	150200	351533870	2470	2470	2470	2470	13
290	20250331	150100	351501760	2470	2470	2470	2470	0
291	20250331	150000	351501760	2470	2470	2470	2470	0
292	20250331	145900	351501760	2470	2470	2470	2470	1
293	20250331	145800	351499290	2465	2465	2465	2465	1798
294	20250331	145700	347067220	2470	2470	2470	2470	180
295	20250331	145600	346622620	2470	2470	2470	2470	398
296	20250331	145500	345639560	2465	2465	2465	2465	2
297	20250331	145400	345634630	2470	2470	2470	2470	0
298	20250331	145300	345634630	2470	2470	2470	2470	1
299	20250331	145200	345632160	2465	2470	2470	2465	308
300	20250331	145100	344872900	2470	2470	2470	2470	0
301	20250331	145000	344872900	2470	2470	2470	2470	100
302	20250331	144900	344625900	2465	2465	2465	2465	50
303	20250331	144800	344502650	2470	2470	2470	2470	43
304	20250331	144700	344396440	2465	2465	2465	2465	4000
305	20250331	144600	334536440	2470	2470	2470	2470	211
306	20250331	144500	334015270	2470	2470	2470	2470	1
307	20250331	144400	334012800	2470	2465	2470	2465	61
308	20250331	144300	333862430	2470	2470	2470	2465	18
309	20250331	144200	333818030	2470	2470	2470	2470	4
310	20250331	144100	333808150	2470	2470	2470	2470	1
311	20250331	144000	333805680	2465	2465	2465	2465	1500
312	20250331	143900	330108180	2465	2465	2465	2465	3
313	20250331	143800	330100785	2470	2470	2470	2470	10
314	20250331	143700	330076085	2470	2470	2470	2470	54
315	20250331	143600	329942705	2470	2470	2470	2470	393
316	20250331	143500	328971995	2475	2475	2475	2475	1
317	20250331	143400	328969520	2470	2470	2470	2470	0
318	20250331	143300	328969520	2470	2470	2470	2470	1000
319	20250331	143200	326499520	2475	2475	2475	2475	0
320	20250331	143100	326499520	2475	2475	2475	2475	1
321	20250331	143000	326497045	2470	2475	2475	2470	380
322	20250331	142900	325557945	2475	2475	2475	2475	0
323	20250331	142800	325557945	2475	2475	2475	2475	50
324	20250331	142700	325434195	2475	2475	2475	2475	1
325	20250331	142600	325431720	2475	2475	2475	2475	1
326	20250331	142500	325429245	2470	2470	2470	2470	967
327	20250331	142400	323040755	2475	2475	2475	2475	10
328	20250331	142300	323016005	2475	2475	2475	2475	0
329	20250331	142200	323016005	2475	2475	2475	2475	0
330	20250331	142100	323016005	2475	2475	2475	2475	1
331	20250331	142000	323013530	2470	2470	2470	2470	0
332	20250331	141900	323013530	2470	2475	2475	2470	3
333	20250331	141800	323006115	2475	2475	2475	2475	0
334	20250331	141700	323006115	2475	2475	2475	2475	3
335	20250331	141600	322998690	2475	2475	2475	2475	1
336	20250331	141500	322996215	2475	2475	2475	2475	2
337	20250331	141400	322991265	2470	2470	2470	2470	1000
338	20250331	141300	320521265	2470	2470	2470	2470	0
339	20250331	141200	320521265	2470	2475	2475	2470	159
340	20250331	141100	320128485	2470	2470	2470	2470	1
341	20250331	141000	320126015	2475	2475	2475	2475	0
342	20250331	140900	320126015	2475	2475	2475	2475	10
343	20250331	140800	320101265	2475	2475	2475	2475	0
344	20250331	140700	320101265	2475	2475	2475	2475	2
345	20250331	140600	320096315	2475	2475	2475	2475	657
346	20250331	140500	318470240	2465	2465	2465	2465	0
347	20250331	140400	318470240	2465	2470	2470	2465	1000
348	20250331	140300	316005230	2465	2465	2465	2465	0
349	20250331	140200	316005230	2465	2465	2465	2465	0
350	20250331	140100	316005230	2465	2465	2465	2465	0
351	20250331	140000	316005230	2465	2465	2465	2465	0
352	20250331	135900	316005230	2465	2465	2465	2465	0
353	20250331	135800	316005230	2465	2465	2465	2465	0
354	20250331	135700	316005230	2465	2465	2465	2465	0
355	20250331	135600	316005230	2465	2470	2470	2465	1850
356	20250331	135500	311439730	2485	2485	2485	2485	1
357	20250331	135400	311437245	2465	2465	2465	2465	450
358	20250331	135300	310327995	2465	2485	2485	2465	3024
359	20250331	135200	302862110	2485	2470	2485	2470	201
360	20250331	135100	302365625	2470	2470	2470	2470	110
361	20250331	135000	302093925	2485	2485	2485	2485	0
362	20250331	134900	302093925	2485	2485	2485	2485	0
363	20250331	134800	302093925	2485	2485	2485	2485	0
364	20250331	134700	302093925	2485	2485	2485	2485	1
365	20250331	134600	302091440	2470	2470	2470	2470	6359
366	20250331	134500	286384710	2485	2485	2485	2485	0
367	20250331	134400	286384710	2485	2475	2485	2475	2442
368	20250331	134300	280333760	2480	2480	2480	2480	593
369	20250331	134200	278863120	2480	2480	2480	2480	0
370	20250331	134100	278863120	2480	2480	2480	2480	0
371	20250331	134000	278863120	2480	2485	2485	2480	87
372	20250331	133900	278647260	2485	2485	2485	2485	0
373	20250331	133800	278647260	2485	2485	2485	2485	0
374	20250331	133700	278647260	2485	2485	2485	2485	10
375	20250331	133600	278622410	2485	2485	2485	2485	1
376	20250331	133500	278619925	2475	2475	2475	2475	0
377	20250331	133400	278619925	2475	2475	2475	2475	700
378	20250331	133300	276887425	2475	2475	2475	2475	250
379	20250331	133200	276268675	2475	2490	2490	2475	1534
380	20250331	133100	272466765	2490	2490	2490	2490	0
381	20250331	133000	272466765	2490	2490	2490	2490	0
382	20250331	132900	272466765	2490	2490	2490	2490	0
383	20250331	132800	272466765	2490	2490	2490	2490	0
384	20250331	132700	272466765	2490	2490	2490	2490	36
385	20250331	132600	272377125	2480	2480	2480	2480	232
386	20250331	132500	271801765	2480	2480	2480	2480	0
387	20250331	132400	271801765	2480	2480	2480	2480	0
388	20250331	132300	271801765	2480	2480	2480	2480	0
389	20250331	132200	271801765	2480	2480	2480	2480	0
390	20250331	132100	271801765	2480	2480	2480	2480	0
391	20250331	132000	271801765	2480	2480	2480	2480	100
392	20250331	131900	271553765	2485	2485	2485	2485	0
393	20250331	131800	271553765	2485	2485	2485	2485	0
394	20250331	131700	271553765	2485	2485	2485	2485	19
395	20250331	131600	271506550	2485	2485	2485	2485	10
396	20250331	131500	271481700	2485	2485	2485	2485	0
397	20250331	131400	271481700	2485	2485	2485	2485	0
398	20250331	131300	271481700	2485	2485	2485	2485	80
399	20250331	131200	271282900	2485	2485	2485	2485	1207
400	20250331	131100	268283505	2485	2485	2485	2485	0
401	20250331	131000	268283505	2485	2485	2485	2485	0
402	20250331	130900	268283505	2485	2485	2485	2485	1
403	20250331	130800	268281020	2485	2485	2485	2485	0
404	20250331	130700	268281020	2485	2485	2485	2485	0
405	20250331	130600	268281020	2485	2480	2485	2480	13
406	20250331	130500	268248740	2480	2480	2480	2480	123
407	20250331	130400	267943700	2480	2480	2480	2480	0
408	20250331	130300	267943700	2480	2485	2485	2480	215
409	20250331	130200	267410495	2485	2485	2485	2485	0
410	20250331	130100	267410495	2485	2485	2485	2485	0
411	20250331	130000	267410495	2485	2485	2485	2485	1
412	20250331	125900	267408010	2480	2480	2480	2480	50
413	20250331	125800	267284010	2485	2485	2485	2480	326
414	20250331	125700	266474540	2480	2480	2480	2480	0
415	20250331	125600	266474540	2480	2480	2480	2480	0
416	20250331	125500	266474540	2480	2480	2480	2480	6
417	20250331	125400	266459660	2475	2480	2480	2475	108
418	20250331	125300	266192310	2480	2480	2480	2480	0
419	20250331	125200	266192310	2480	2480	2485	2480	2526
420	20250331	125100	259927825	2485	2485	2485	2485	1
421	20250331	125000	259925340	2485	2485	2485	2485	0
422	20250331	124900	259925340	2485	2485	2485	2485	0
423	20250331	124800	259925340	2485	2485	2485	2485	1
424	20250331	124700	259922855	2485	2485	2485	2485	0
425	20250331	124600	259922855	2485	2485	2485	2485	108
426	20250331	124500	259654475	2485	2485	2485	2485	0
427	20250331	124400	259654475	2485	2485	2485	2485	0
428	20250331	124300	259654475	2485	2485	2485	2485	1
429	20250331	124200	259651990	2480	2485	2485	2480	74
430	20250331	124100	259468465	2485	2485	2485	2485	0
431	20250331	124000	259468465	2485	2485	2485	2485	0
432	20250331	123900	259468465	2485	2485	2485	2480	1501
433	20250331	123800	255745970	2490	2490	2490	2490	2
434	20250331	123700	255740990	2490	2490	2490	2490	1
435	20250331	123600	255738500	2490	2490	2490	2490	4
436	20250331	123500	255728540	2490	2490	2490	2490	1
437	20250331	123400	255726050	2480	2480	2480	2480	0
438	20250331	123300	255726050	2480	2485	2485	2480	5
439	20250331	123200	255713645	2490	2490	2490	2490	100
440	20250331	123100	255464645	2490	2490	2490	2490	0
441	20250331	123000	255464645	2490	2490	2490	2490	0
442	20250331	122900	255464645	2490	2490	2490	2490	0
443	20250331	122800	255464645	2490	2490	2490	2490	1
444	20250331	122700	255462155	2490	2490	2490	2490	0
445	20250331	122600	255462155	2490	2490	2490	2490	1
446	20250331	122500	255459665	2495	2495	2495	2495	1
447	20250331	122400	255457170	2485	2485	2485	2485	0
448	20250331	122300	255457170	2485	2485	2485	2485	0
449	20250331	122200	255457170	2485	2485	2485	2485	1
450	20250331	122100	255454685	2485	2485	2485	2485	0
451	20250331	122000	255454685	2485	2485	2485	2485	0
452	20250331	121900	255454685	2485	2485	2485	2485	1
453	20250331	121800	255452200	2480	2480	2480	2480	0
454	20250331	121700	255452200	2480	2480	2480	2480	0
455	20250331	121600	255452200	2480	2480	2480	2480	84
456	20250331	121500	255243880	2480	2480	2480	2480	0
457	20250331	121400	255243880	2480	2480	2480	2480	1
458	20250331	121300	255241400	2480	2480	2480	2480	0
459	20250331	121200	255241400	2480	2480	2480	2480	1
460	20250331	121100	255238920	2495	2495	2495	2495	0
461	20250331	121000	255238920	2495	2495	2495	2495	1
462	20250331	120900	255236425	2485	2495	2495	2485	3
463	20250331	120800	255228960	2475	2485	2485	2475	6329
464	20250331	120700	239544015	2495	2490	2495	2490	2
465	20250331	120600	239539030	2490	2490	2490	2490	0
466	20250331	120500	239539030	2490	2495	2495	2490	4434
467	20250331	120400	228476205	2495	2495	2495	2495	0
468	20250331	120300	228476205	2495	2495	2495	2495	0
469	20250331	120200	228476205	2495	2495	2495	2495	0
470	20250331	120100	228476205	2495	2495	2495	2495	1
471	20250331	120000	228473710	2495	2495	2495	2495	1
472	20250331	115900	228471215	2495	2495	2495	2495	1
473	20250331	115800	228468720	2490	2490	2490	2490	1
474	20250331	115700	228466230	2495	2495	2495	2495	1
475	20250331	115600	228463735	2495	2495	2495	2495	1
476	20250331	115500	228461240	2490	2490	2490	2490	512
477	20250331	115400	227186360	2495	2495	2495	2495	1
478	20250331	115300	227183865	2495	2495	2495	2495	0
479	20250331	115200	227183865	2495	2495	2495	2495	2
480	20250331	115100	227178875	2500	2500	2500	2500	0
481	20250331	115000	227178875	2500	2500	2500	2500	0
482	20250331	114900	227178875	2500	2500	2500	2500	0
483	20250331	114800	227178875	2500	2495	2500	2495	12
484	20250331	114700	227148930	2490	2490	2490	2490	0
485	20250331	114600	227148930	2490	2490	2490	2490	0
486	20250331	114500	227148930	2490	2490	2490	2490	200
487	20250331	114400	226650930	2490	2490	2490	2490	3
488	20250331	114300	226643460	2490	2490	2490	2490	0
489	20250331	114200	226643460	2490	2490	2490	2490	1
490	20250331	114100	226640970	2485	2485	2485	2485	1
491	20250331	114000	226638485	2490	2490	2490	2490	81
492	20250331	113900	226436795	2490	2490	2490	2490	0
493	20250331	113800	226436795	2490	2490	2490	2490	1
494	20250331	113700	226434305	2490	2490	2490	2490	6
495	20250331	113600	226419365	2490	2490	2490	2490	0
496	20250331	113500	226419365	2490	2490	2490	2490	13
497	20250331	113400	226386995	2490	2490	2490	2490	0
498	20250331	113300	226386995	2490	2490	2490	2490	0
499	20250331	113200	226386995	2490	2485	2490	2485	82
500	20250331	113100	226183220	2490	2490	2490	2490	1
501	20250331	113000	226180730	2490	2490	2490	2490	0
502	20250331	112900	226180730	2490	2490	2490	2490	70
503	20250331	112800	226006430	2490	2490	2490	2490	30
504	20250331	112700	225931730	2490	2490	2490	2490	556
505	20250331	112600	224547290	2490	2490	2490	2490	45
506	20250331	112500	224435240	2490	2490	2490	2490	0
507	20250331	112400	224435240	2490	2490	2490	2490	50
508	20250331	112300	224310740	2490	2490	2490	2490	2
509	20250331	112200	224305760	2490	2490	2490	2490	0
510	20250331	112100	224305760	2490	2490	2490	2490	9
511	20250331	112000	224283350	2490	2490	2490	2490	1
512	20250331	111900	224280860	2490	2490	2490	2490	106
513	20250331	111800	224016920	2490	2490	2490	2485	126
514	20250331	111700	223703800	2490	2495	2495	2490	2
515	20250331	111600	223698815	2495	2490	2500	2480	1103
516	20250331	111500	220958875	2490	2490	2490	2490	100
517	20250331	111400	220709875	2495	2495	2495	2495	1
518	20250331	111300	220707380	2505	2505	2505	2505	0
519	20250331	111200	220707380	2505	2505	2505	2505	0
520	20250331	111100	220707380	2505	2500	2505	2500	19
521	20250331	111000	220659875	2495	2500	2500	2495	2
522	20250331	110900	220654880	2490	2490	2490	2490	0
523	20250331	110800	220654880	2490	2490	2490	2490	100
524	20250331	110700	220405880	2490	2495	2495	2490	120
525	20250331	110600	220107075	2495	2495	2495	2495	0
526	20250331	110500	220107075	2495	2495	2495	2495	0
527	20250331	110400	220107075	2495	2500	2500	2495	11
528	20250331	110300	220079580	2500	2500	2500	2500	600
529	20250331	110200	218579580	2495	2495	2495	2495	0
530	20250331	110100	218579580	2495	2505	2505	2495	4
531	20250331	110000	218569585	2510	2510	2510	2510	0
532	20250331	105900	218569585	2510	2495	2510	2495	171
533	20250331	105800	218142920	2495	2500	2500	2495	336
534	20250331	105700	217304575	2500	2500	2500	2500	0
535	20250331	105600	217304575	2500	2500	2500	2500	0
536	20250331	105500	217304575	2500	2500	2510	2500	432
537	20250331	105400	216224565	2500	2500	2500	2500	0
538	20250331	105300	216224565	2500	2500	2500	2500	1
539	20250331	105200	216222065	2500	2500	2500	2495	258
540	20250331	105100	215577120	2500	2500	2500	2500	621
541	20250331	105000	214024620	2500	2510	2510	2500	169
542	20250331	104900	213602110	2505	2505	2505	2505	15
543	20250331	104800	213564535	2505	2505	2505	2505	30
544	20250331	104700	213489385	2505	2505	2505	2505	0
545	20250331	104600	213489385	2505	2505	2505	2505	0
546	20250331	104500	213489385	2505	2505	2505	2505	300
547	20250331	104400	212737885	2505	2505	2505	2505	51
548	20250331	104300	212610130	2505	2505	2505	2505	0
549	20250331	104200	212610130	2505	2505	2505	2505	200
550	20250331	104100	212109130	2505	2505	2505	2505	201
551	20250331	104000	211605625	2505	2505	2505	2500	107
552	20250331	103900	211338090	2505	2505	2505	2505	11
553	20250331	103800	211310535	2500	2500	2500	2500	1
554	20250331	103700	211308035	2505	2505	2505	2505	0
555	20250331	103600	211308035	2505	2500	2505	2500	401
556	20250331	103500	210305530	2505	2505	2505	2505	9
557	20250331	103400	210282985	2510	2510	2510	2510	200
558	20250331	103300	209780985	2510	2510	2510	2510	0
559	20250331	103200	209780985	2510	2510	2510	2510	204
560	20250331	103100	209268945	2510	2510	2510	2510	5
561	20250331	103000	209256395	2505	2510	2510	2505	205
562	20250331	102900	208742815	2510	2505	2510	2505	701
563	20250331	102800	206986805	2505	2510	2510	2505	12
564	20250331	102700	206956735	2510	2510	2510	2510	424
565	20250331	102600	205892495	2510	2510	2510	2510	1500
566	20250331	102500	202127495	2510	2510	2510	2510	0
567	20250331	102400	202127495	2510	2510	2510	2510	346
568	20250331	102300	201259035	2510	2510	2510	2510	0
569	20250331	102200	201259035	2510	2510	2510	2510	1
570	20250331	102100	201256525	2510	2510	2510	2510	401
571	20250331	102000	200250015	2510	2505	2510	2505	2765
572	20250331	101900	193323630	2500	2500	2500	2500	293
573	20250331	101800	192591130	2500	2500	2500	2500	200
574	20250331	101700	192091130	2500	2495	2500	2495	1773
575	20250331	101600	187660130	2490	2490	2490	2490	0
576	20250331	101500	187660130	2490	2490	2490	2490	1
577	20250331	101400	187657640	2495	2495	2495	2495	500
578	20250331	101300	186410140	2500	2500	2500	2500	102
579	20250331	101200	186155140	2495	2495	2495	2495	955
580	20250331	101100	183772415	2495	2495	2495	2495	91
581	20250331	101000	183545370	2495	2495	2495	2495	454
582	20250331	100900	182412640	2495	2495	2495	2495	265
583	20250331	100800	181751465	2500	2500	2500	2500	2
584	20250331	100700	181746465	2500	2500	2500	2500	1
585	20250331	100600	181743965	2500	2500	2500	2500	1828
586	20250331	100500	177173965	2495	2500	2500	2495	159
587	20250331	100400	176776515	2500	2500	2500	2500	4
588	20250331	100300	176766515	2495	2495	2495	2495	292
589	20250331	100200	176037975	2495	2495	2495	2495	300
590	20250331	100100	175289475	2495	2495	2495	2495	0
591	20250331	100000	175289475	2495	2490	2495	2490	1145
592	20250331	095900	172433700	2490	2490	2490	2490	0
593	20250331	095800	172433700	2490	2495	2495	2490	171
594	20250331	095700	172007905	2490	2490	2490	2490	236
595	20250331	095600	171420265	2490	2490	2490	2490	0
596	20250331	095500	171420265	2490	2485	2495	2485	4756
597	20250331	095400	159580835	2480	2480	2485	2480	3128
598	20250331	095300	151818395	2490	2485	2490	2485	285
599	20250331	095200	151108750	2485	2485	2485	2485	136
600	20250331	095100	150770790	2490	2490	2490	2490	54
601	20250331	095000	150636330	2485	2485	2485	2485	1348
602	20250331	094900	147286550	2485	2485	2485	2485	1
603	20250331	094800	147284065	2485	2485	2485	2485	1
604	20250331	094700	147281580	2480	2480	2480	2480	0
605	20250331	094600	147281580	2480	2485	2485	2480	387
606	20250331	094500	146321810	2485	2485	2485	2485	312
607	20250331	094400	145546490	2485	2475	2485	2475	6866
608	20250331	094300	128500700	2475	2475	2475	2475	21
609	20250331	094200	128448725	2475	2475	2475	2475	18
610	20250331	094100	128404175	2475	2475	2475	2475	11
611	20250331	094000	128376950	2475	2475	2475	2475	154
612	20250331	093900	127995800	2475	2475	2475	2475	30
613	20250331	093800	127921550	2475	2470	2480	2470	2884
614	20250331	093700	120795545	2470	2480	2480	2470	71
615	20250331	093600	120620150	2480	2470	2480	2470	620
616	20250331	093500	119086705	2475	2470	2475	2470	3018
617	20250331	093400	111631210	2475	2465	2475	2465	1501
618	20250331	093300	107931235	2470	2475	2475	2470	49
619	20250331	093200	107809965	2475	2465	2475	2465	87
620	20250331	093100	107595350	2465	2465	2465	2465	0
621	20250331	093000	107595350	2465	2475	2475	2465	784
622	20250331	092900	105656350	2465	2470	2475	2465	785
623	20250331	092800	103721295	2465	2465	2465	2465	318
624	20250331	092700	102937425	2465	2465	2465	2460	709
625	20250331	092600	101191740	2465	2465	2465	2465	50
626	20250331	092500	101068490	2460	2465	2465	2460	1442
627	20250331	092400	97520920	2465	2465	2465	2465	1
628	20250331	092300	97518455	2460	2470	2470	2460	528
629	20250331	092200	96217895	2470	2470	2470	2465	1121
630	20250331	092100	93452310	2465	2470	2470	2465	361
631	20250331	092000	92562395	2470	2470	2470	2470	1
632	20250331	091900	92559925	2460	2460	2460	2460	0
633	20250331	091800	92559925	2460	2460	2460	2460	0
634	20250331	091700	92559925	2460	2475	2475	2460	4064
635	20250331	091600	82554195	2470	2465	2470	2465	1452
636	20250331	091500	78970015	2470	2470	2470	2470	405
637	20250331	091400	77969665	2465	2465	2465	2465	0
638	20250331	091300	77969665	2465	2470	2470	2465	4862
639	20250331	091200	65976865	2470	2475	2475	2470	411
640	20250331	091100	64961395	2465	2470	2475	2465	2124
641	20250331	091000	59723245	2465	2465	2470	2465	450
642	20250331	090900	58612995	2465	2465	2470	2460	1914
643	20250331	090800	53904185	2465	2465	2465	2460	506
644	20250331	090700	52656900	2465	2465	2465	2460	14
645	20250331	090600	52622450	2455	2460	2460	2455	246
646	20250331	090500	52018470	2460	2475	2475	2460	2909
647	20250331	090400	44858750	2465	2465	2470	2460	404
648	20250331	090300	43864515	2465	2490	2490	2455	11246
649	20250331	090200	16141890	2490	2470	2490	2470	63
650	20250331	090100	15985880	2490	2495	2495	2470	4125
651	20250331	090000	5783880	2500	2510	2510	2500	1996