KissMeData/131370/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	201800	845970703	2870	2870	2870	2870	18289
3	20250331	201700	845970703	2870	2870	2870	2870	0
4	20250331	201600	845970703	2870	2870	2870	2870	0
5	20250331	201500	845970703	2870	2870	2870	2870	0
6	20250331	201400	845970703	2870	2870	2870	2870	0
7	20250331	201300	845970703	2870	2870	2870	2870	0
8	20250331	201200	845970703	2870	2870	2870	2870	0
9	20250331	201100	845970703	2870	2870	2870	2870	0
10	20250331	201000	845970703	2870	2870	2870	2870	0
11	20250331	200900	845970703	2870	2870	2870	2870	0
12	20250331	200800	845970703	2870	2870	2870	2870	0
13	20250331	200700	845970703	2870	2870	2870	2870	0
14	20250331	200600	845970703	2870	2870	2870	2870	0
15	20250331	200500	845970703	2870	2870	2870	2870	0
16	20250331	200400	845970703	2870	2870	2870	2870	0
17	20250331	200300	845970703	2870	2870	2870	2870	0
18	20250331	200200	845970703	2870	2870	2870	2870	0
19	20250331	200100	845970703	2870	2870	2870	2870	0
20	20250331	200000	845970703	2870	2870	2870	2870	0
21	20250331	195900	845970703	2870	2870	2870	2870	0
22	20250331	195800	845970703	2870	2870	2870	2870	0
23	20250331	195700	845970703	2870	2870	2870	2870	0
24	20250331	195600	845970703	2870	2870	2870	2870	0
25	20250331	195500	845970703	2870	2870	2870	2870	0
26	20250331	195400	845970703	2870	2870	2870	2870	0
27	20250331	195300	845970703	2870	2870	2870	2870	0
28	20250331	195200	845970703	2870	2870	2870	2870	0
29	20250331	195100	845970703	2870	2870	2870	2870	0
30	20250331	195000	845970703	2870	2870	2870	2870	0
31	20250331	194900	845970703	2870	2870	2870	2870	0
32	20250331	194800	845970703	2870	2870	2870	2870	18289
33	20250331	194700	845970703	2870	2870	2870	2870	0
34	20250331	194600	845970703	2870	2870	2870	2870	0
35	20250331	194500	845970703	2870	2870	2870	2870	0
36	20250331	194400	845970703	2870	2870	2870	2870	0
37	20250331	194300	845970703	2870	2870	2870	2870	0
38	20250331	194200	845970703	2870	2870	2870	2870	0
39	20250331	194100	845970703	2870	2870	2870	2870	0
40	20250331	194000	845970703	2870	2870	2870	2870	0
41	20250331	193900	845970703	2870	2870	2870	2870	0
42	20250331	193800	845970703	2870	2870	2870	2870	0
43	20250331	193700	845970703	2870	2870	2870	2870	0
44	20250331	193600	845970703	2870	2870	2870	2870	0
45	20250331	193500	845970703	2870	2870	2870	2870	0
46	20250331	193400	845970703	2870	2870	2870	2870	0
47	20250331	193300	845970703	2870	2870	2870	2870	0
48	20250331	193200	845970703	2870	2870	2870	2870	0
49	20250331	193100	845970703	2870	2870	2870	2870	0
50	20250331	193000	845970703	2870	2870	2870	2870	0
51	20250331	192900	845970703	2870	2870	2870	2870	0
52	20250331	192800	845970703	2870	2870	2870	2870	0
53	20250331	192700	845970703	2870	2870	2870	2870	0
54	20250331	192600	845970703	2870	2870	2870	2870	0
55	20250331	192500	845970703	2870	2870	2870	2870	0
56	20250331	192400	845970703	2870	2870	2870	2870	0
57	20250331	192300	845970703	2870	2870	2870	2870	0
58	20250331	192200	845970703	2870	2870	2870	2870	0
59	20250331	192100	845970703	2870	2870	2870	2870	0
60	20250331	192000	845970703	2870	2870	2870	2870	0
61	20250331	191900	845970703	2870	2870	2870	2870	0
62	20250331	191800	845970703	2870	2870	2870	2870	18289
63	20250331	191700	845970703	2870	2870	2870	2870	0
64	20250331	191600	845970703	2870	2870	2870	2870	0
65	20250331	191500	845970703	2870	2870	2870	2870	0
66	20250331	191400	845970703	2870	2870	2870	2870	0
67	20250331	191300	845970703	2870	2870	2870	2870	0
68	20250331	191200	845970703	2870	2870	2870	2870	0
69	20250331	191100	845970703	2870	2870	2870	2870	0
70	20250331	191000	845970703	2870	2870	2870	2870	0
71	20250331	190900	845970703	2870	2870	2870	2870	0
72	20250331	190800	845970703	2870	2870	2870	2870	0
73	20250331	190700	845970703	2870	2870	2870	2870	0
74	20250331	190600	845970703	2870	2870	2870	2870	0
75	20250331	190500	845970703	2870	2870	2870	2870	0
76	20250331	190400	845970703	2870	2870	2870	2870	0
77	20250331	190300	845970703	2870	2870	2870	2870	0
78	20250331	190200	845970703	2870	2870	2870	2870	0
79	20250331	190100	845970703	2870	2870	2870	2870	0
80	20250331	190000	845970703	2870	2870	2870	2870	0
81	20250331	185900	845970703	2870	2870	2870	2870	0
82	20250331	185800	845970703	2870	2870	2870	2870	0
83	20250331	185700	845970703	2870	2870	2870	2870	0
84	20250331	185600	845970703	2870	2870	2870	2870	0
85	20250331	185500	845970703	2870	2870	2870	2870	0
86	20250331	185400	845970703	2870	2870	2870	2870	0
87	20250331	185300	845970703	2870	2870	2870	2870	0
88	20250331	185200	845970703	2870	2870	2870	2870	0
89	20250331	185100	845970703	2870	2870	2870	2870	0
90	20250331	185000	845970703	2870	2870	2870	2870	0
91	20250331	184900	845970703	2870	2870	2870	2870	0
92	20250331	184800	845970703	2870	2870	2870	2870	18289
93	20250331	184700	845970703	2870	2870	2870	2870	0
94	20250331	184600	845970703	2870	2870	2870	2870	0
95	20250331	184500	845970703	2870	2870	2870	2870	0
96	20250331	184400	845970703	2870	2870	2870	2870	0
97	20250331	184300	845970703	2870	2870	2870	2870	0
98	20250331	184200	845970703	2870	2870	2870	2870	0
99	20250331	184100	845970703	2870	2870	2870	2870	0
100	20250331	184000	845970703	2870	2870	2870	2870	0
101	20250331	183900	845970703	2870	2870	2870	2870	0
102	20250331	183800	845970703	2870	2870	2870	2870	0
103	20250331	183700	845970703	2870	2870	2870	2870	0
104	20250331	183600	845970703	2870	2870	2870	2870	0
105	20250331	183500	845970703	2870	2870	2870	2870	0
106	20250331	183400	845970703	2870	2870	2870	2870	0
107	20250331	183300	845970703	2870	2870	2870	2870	0
108	20250331	183200	845970703	2870	2870	2870	2870	0
109	20250331	183100	845970703	2870	2870	2870	2870	0
110	20250331	183000	845970703	2870	2870	2870	2870	0
111	20250331	182900	845970703	2870	2870	2870	2870	0
112	20250331	182800	845970703	2870	2870	2870	2870	0
113	20250331	182700	845970703	2870	2870	2870	2870	0
114	20250331	182600	845970703	2870	2870	2870	2870	0
115	20250331	182500	845970703	2870	2870	2870	2870	0
116	20250331	182400	845970703	2870	2870	2870	2870	0
117	20250331	182300	845970703	2870	2870	2870	2870	0
118	20250331	182200	845970703	2870	2870	2870	2870	0
119	20250331	182100	845970703	2870	2870	2870	2870	0
120	20250331	182000	845970703	2870	2870	2870	2870	0
121	20250331	181900	845970703	2870	2870	2870	2870	0
122	20250331	181800	845970703	2870	2870	2870	2870	18289
123	20250331	181700	845970703	2870	2870	2870	2870	0
124	20250331	181600	845970703	2870	2870	2870	2870	0
125	20250331	181500	845970703	2870	2870	2870	2870	0
126	20250331	181400	845970703	2870	2870	2870	2870	0
127	20250331	181300	845970703	2870	2870	2870	2870	0
128	20250331	181200	845970703	2870	2870	2870	2870	0
129	20250331	181100	845970703	2870	2870	2870	2870	0
130	20250331	181000	845970703	2870	2870	2870	2870	0
131	20250331	180900	845970703	2870	2870	2870	2870	0
132	20250331	180800	845970703	2870	2870	2870	2870	0
133	20250331	180700	845970703	2870	2870	2870	2870	0
134	20250331	180600	845970703	2870	2870	2870	2870	0
135	20250331	180500	845970703	2870	2870	2870	2870	0
136	20250331	180400	845970703	2870	2870	2870	2870	0
137	20250331	180300	845970703	2870	2870	2870	2870	0
138	20250331	180200	845970703	2870	2870	2870	2870	0
139	20250331	180100	845970703	2870	2870	2870	2870	0
140	20250331	180000	845970703	2870	2870	2870	2870	0
141	20250331	175900	845970703	2870	2870	2870	2870	0
142	20250331	175800	845970703	2870	2870	2870	2870	0
143	20250331	175700	845970703	2870	2870	2870	2870	0
144	20250331	175600	845970703	2870	2870	2870	2870	0
145	20250331	175500	845970703	2870	2870	2870	2870	0
146	20250331	175400	845970703	2870	2870	2870	2870	0
147	20250331	175300	845970703	2870	2870	2870	2870	0
148	20250331	175200	845970703	2870	2870	2870	2870	0
149	20250331	175100	845970703	2870	2870	2870	2870	0
150	20250331	175000	845970703	2870	2870	2870	2870	0
151	20250331	174900	845970703	2870	2870	2870	2870	0
152	20250331	174800	845970703	2870	2870	2870	2870	18289
153	20250331	174700	845970703	2870	2870	2870	2870	0
154	20250331	174600	845970703	2870	2870	2870	2870	0
155	20250331	174500	845970703	2870	2870	2870	2870	0
156	20250331	174400	845970703	2870	2870	2870	2870	0
157	20250331	174300	845970703	2870	2870	2870	2870	0
158	20250331	174200	845970703	2870	2870	2870	2870	0
159	20250331	174100	845970703	2870	2870	2870	2870	0
160	20250331	174000	845970703	2870	2870	2870	2870	0
161	20250331	173900	845970703	2870	2870	2870	2870	0
162	20250331	173800	845970703	2870	2870	2870	2870	0
163	20250331	173700	845970703	2870	2870	2870	2870	0
164	20250331	173600	845970703	2870	2870	2870	2870	0
165	20250331	173500	845970703	2870	2870	2870	2870	0
166	20250331	173400	845970703	2870	2870	2870	2870	0
167	20250331	173300	845970703	2870	2870	2870	2870	0
168	20250331	173200	845970703	2870	2870	2870	2870	0
169	20250331	173100	845970703	2870	2870	2870	2870	0
170	20250331	173000	845970703	2870	2870	2870	2870	0
171	20250331	172900	845970703	2870	2870	2870	2870	0
172	20250331	172800	845970703	2870	2870	2870	2870	0
173	20250331	172700	845970703	2870	2870	2870	2870	0
174	20250331	172600	845970703	2870	2870	2870	2870	0
175	20250331	172500	845970703	2870	2870	2870	2870	0
176	20250331	172400	845970703	2870	2870	2870	2870	0
177	20250331	172300	845970703	2870	2870	2870	2870	0
178	20250331	172200	845970703	2870	2870	2870	2870	0
179	20250331	172100	845970703	2870	2870	2870	2870	0
180	20250331	172000	845970703	2870	2870	2870	2870	0
181	20250331	171900	845970703	2870	2870	2870	2870	0
182	20250331	171800	845970703	2870	2870	2870	2870	18289
183	20250331	171700	845970703	2870	2870	2870	2870	0
184	20250331	171600	845970703	2870	2870	2870	2870	0
185	20250331	171500	845970703	2870	2870	2870	2870	0
186	20250331	171400	845970703	2870	2870	2870	2870	0
187	20250331	171300	845970703	2870	2870	2870	2870	0
188	20250331	171200	845970703	2870	2870	2870	2870	0
189	20250331	171100	845970703	2870	2870	2870	2870	0
190	20250331	171000	845970703	2870	2870	2870	2870	0
191	20250331	170900	845970703	2870	2870	2870	2870	0
192	20250331	170800	845970703	2870	2870	2870	2870	0
193	20250331	170700	845970703	2870	2870	2870	2870	0
194	20250331	170600	845970703	2870	2870	2870	2870	0
195	20250331	170500	845970703	2870	2870	2870	2870	0
196	20250331	170400	845970703	2870	2870	2870	2870	0
197	20250331	170300	845970703	2870	2870	2870	2870	0
198	20250331	170200	845970703	2870	2870	2870	2870	0
199	20250331	170100	845970703	2870	2870	2870	2870	0
200	20250331	170000	845970703	2870	2870	2870	2870	0
201	20250331	165900	845970703	2870	2870	2870	2870	0
202	20250331	165800	845970703	2870	2870	2870	2870	0
203	20250331	165700	845970703	2870	2870	2870	2870	0
204	20250331	165600	845970703	2870	2870	2870	2870	0
205	20250331	165500	845970703	2870	2870	2870	2870	0
206	20250331	165400	845970703	2870	2870	2870	2870	0
207	20250331	165300	845970703	2870	2870	2870	2870	0
208	20250331	165200	845970703	2870	2870	2870	2870	0
209	20250331	165100	845970703	2870	2870	2870	2870	0
210	20250331	165000	845970703	2870	2870	2870	2870	0
211	20250331	164900	845970703	2870	2870	2870	2870	0
212	20250331	164800	845970703	2870	2870	2870	2870	18289
213	20250331	164700	845970703	2870	2870	2870	2870	0
214	20250331	164600	845970703	2870	2870	2870	2870	0
215	20250331	164500	845970703	2870	2870	2870	2870	0
216	20250331	164400	845970703	2870	2870	2870	2870	0
217	20250331	164300	845970703	2870	2870	2870	2870	0
218	20250331	164200	845970703	2870	2870	2870	2870	0
219	20250331	164100	845970703	2870	2870	2870	2870	0
220	20250331	164000	845970703	2870	2870	2870	2870	0
221	20250331	163900	845970703	2870	2870	2870	2870	0
222	20250331	163800	845970703	2870	2870	2870	2870	0
223	20250331	163700	845970703	2870	2870	2870	2870	0
224	20250331	163600	845970703	2870	2870	2870	2870	0
225	20250331	163500	845970703	2870	2870	2870	2870	0
226	20250331	163400	845970703	2870	2870	2870	2870	0
227	20250331	163300	845970703	2870	2870	2870	2870	0
228	20250331	163200	845970703	2870	2870	2870	2870	0
229	20250331	163100	845970703	2870	2870	2870	2870	0
230	20250331	163000	845970703	2870	2870	2870	2870	0
231	20250331	162900	845970703	2870	2870	2870	2870	0
232	20250331	162800	845970703	2870	2870	2870	2870	0
233	20250331	162700	845970703	2870	2870	2870	2870	0
234	20250331	162600	845970703	2870	2870	2870	2870	0
235	20250331	162500	845970703	2870	2870	2870	2870	0
236	20250331	162400	845970703	2870	2870	2870	2870	0
237	20250331	162300	845970703	2870	2870	2870	2870	0
238	20250331	162200	845970703	2870	2870	2870	2870	0
239	20250331	162100	845970703	2870	2870	2870	2870	0
240	20250331	162000	845970703	2870	2870	2870	2870	0
241	20250331	161900	845970703	2870	2870	2870	2870	0
242	20250331	161800	845970703	2870	2870	2870	2870	18289
243	20250331	161700	845970703	2870	2870	2870	2870	0
244	20250331	161600	845970703	2870	2870	2870	2870	0
245	20250331	161500	845970703	2870	2870	2870	2870	0
246	20250331	161400	845970703	2870	2870	2870	2870	0
247	20250331	161300	845970703	2870	2870	2870	2870	0
248	20250331	161200	845970703	2870	2870	2870	2870	0
249	20250331	161100	845970703	2870	2870	2870	2870	0
250	20250331	161000	845970703	2870	2870	2870	2870	0
251	20250331	160900	845970703	2870	2870	2870	2870	0
252	20250331	160800	845970703	2870	2870	2870	2870	0
253	20250331	160700	845970703	2870	2870	2870	2870	0
254	20250331	160600	845970703	2870	2870	2870	2870	0
255	20250331	160500	845970703	2870	2870	2870	2870	0
256	20250331	160400	845970703	2870	2870	2870	2870	0
257	20250331	160300	845970703	2870	2870	2870	2870	0
258	20250331	160200	845970703	2870	2870	2870	2870	0
259	20250331	160100	845970703	2870	2870	2870	2870	0
260	20250331	160000	845970703	2870	2870	2870	2870	0
261	20250331	155900	845970703	2870	2870	2870	2870	0
262	20250331	155800	845970703	2870	2870	2870	2870	0
263	20250331	155700	845970703	2870	2870	2870	2870	0
264	20250331	155600	845970703	2870	2870	2870	2870	0
265	20250331	155500	845970703	2870	2870	2870	2870	0
266	20250331	155400	845970703	2870	2870	2870	2870	0
267	20250331	155300	845970703	2870	2870	2870	2870	0
268	20250331	155200	845970703	2870	2870	2870	2870	0
269	20250331	155100	845970703	2870	2870	2870	2870	0
270	20250331	155000	845970703	2870	2870	2870	2870	0
271	20250331	154900	845970703	2870	2870	2870	2870	0
272	20250331	154800	845970703	2870	2870	2870	2870	18289
273	20250331	154700	845970703	2870	2870	2870	2870	0
274	20250331	154600	845970703	2870	2870	2870	2870	0
275	20250331	154500	845970703	2870	2870	2870	2870	0
276	20250331	154400	845970703	2870	2870	2870	2870	0
277	20250331	154300	845970703	2870	2870	2870	2870	0
278	20250331	154200	845970703	2870	2870	2870	2870	0
279	20250331	154100	845970703	2870	2870	2870	2870	0
280	20250331	154000	845970703	2870	2870	2870	2870	0
281	20250331	153900	845970703	2870	2870	2870	2870	0
282	20250331	153800	845970703	2870	2870	2870	2870	0
283	20250331	153700	845970703	2870	2870	2870	2870	0
284	20250331	153600	845970703	2870	2870	2870	2870	0
285	20250331	153500	845970703	2870	2870	2870	2870	0
286	20250331	153400	845970703	2870	2870	2870	2870	0
287	20250331	153300	845970703	2870	2870	2870	2870	0
288	20250331	153200	845970703	2870	2870	2870	2870	0
289	20250331	153100	845970703	2870	2870	2870	2870	0
290	20250331	153000	845970703	2870	2870	2870	2870	18289
291	20250331	152900	793481273	2920	2920	2920	2920	0
292	20250331	152800	793481273	2920	2920	2920	2920	0
293	20250331	152700	793481273	2920	2920	2920	2920	0
294	20250331	152600	793481273	2920	2920	2920	2920	0
295	20250331	152500	793481273	2920	2920	2920	2920	0
296	20250331	152400	793481273	2920	2920	2920	2920	0
297	20250331	152300	793481273	2920	2920	2920	2920	0
298	20250331	152200	793481273	2920	2920	2920	2920	0
299	20250331	152100	793481273	2920	2920	2920	2920	0
300	20250331	152000	793481273	2920	2920	2920	2920	0
301	20250331	151900	793481273	2920	2900	2920	2900	214
302	20250331	151800	792860653	2920	2905	2920	2900	252
303	20250331	151700	792127628	2920	2920	2920	2920	1
304	20250331	151600	792124708	2900	2905	2905	2900	464
305	20250331	151500	790779103	2905	2910	2910	2905	728
306	20250331	151400	788664213	2920	2920	2920	2920	0
307	20250331	151300	788664213	2920	2920	2920	2910	215
308	20250331	151200	788038543	2905	2910	2910	2905	500
309	20250331	151100	786585933	2905	2910	2910	2905	120
310	20250331	151000	786237003	2925	2925	2925	2925	0
311	20250331	150900	786237003	2925	2925	2925	2925	1
312	20250331	150800	786234078	2920	2920	2920	2920	0
313	20250331	150700	786234078	2920	2920	2920	2920	11
314	20250331	150600	786201958	2920	2920	2920	2920	0
315	20250331	150500	786201958	2920	2920	2920	2920	121
316	20250331	150400	785848638	2910	2910	2910	2910	0
317	20250331	150300	785848638	2910	2910	2910	2910	880
318	20250331	150200	783287838	2910	2920	2920	2910	1270
319	20250331	150100	779589488	2915	2915	2915	2915	0
320	20250331	150000	779589488	2915	2910	2915	2910	187
321	20250331	145900	779044388	2905	2910	2910	2905	39
322	20250331	145800	778931018	2905	2905	2905	2905	0
323	20250331	145700	778931018	2905	2905	2905	2905	0
324	20250331	145600	778931018	2905	2915	2915	2905	2000
325	20250331	145500	773118983	2915	2915	2915	2915	313
326	20250331	145400	772206588	2920	2920	2920	2920	42
327	20250331	145300	772083948	2925	2925	2925	2925	3
328	20250331	145200	772075173	2920	2920	2920	2920	0
329	20250331	145100	772075173	2920	2925	2925	2920	41
330	20250331	145000	771955253	2925	2925	2925	2925	20
331	20250331	144900	771896753	2920	2920	2920	2920	0
332	20250331	144800	771896753	2920	2920	2920	2920	7
333	20250331	144700	771876313	2925	2925	2925	2925	20
334	20250331	144600	771817813	2925	2925	2925	2925	0
335	20250331	144500	771817813	2925	2925	2925	2925	20
336	20250331	144400	771759313	2925	2925	2925	2925	0
337	20250331	144300	771759313	2925	2925	2925	2925	0
338	20250331	144200	771759313	2925	2925	2925	2925	20
339	20250331	144100	771700813	2925	2925	2925	2925	0
340	20250331	144000	771700813	2925	2925	2925	2925	20
341	20250331	143900	771642313	2925	2925	2925	2925	2
342	20250331	143800	771636463	2925	2925	2925	2925	20
343	20250331	143700	771577963	2925	2925	2925	2925	106
344	20250331	143600	771267913	2925	2925	2925	2925	0
345	20250331	143500	771267913	2925	2925	2925	2925	130
346	20250331	143400	770887663	2905	2905	2905	2905	0
347	20250331	143300	770887663	2905	2895	2905	2895	7469
348	20250331	143200	749229908	2895	2895	2895	2895	0
349	20250331	143100	749229908	2895	2895	2895	2895	0
350	20250331	143000	749229908	2895	2895	2895	2895	1
351	20250331	142900	749227013	2900	2900	2900	2895	153
352	20250331	142800	748783518	2895	2895	2900	2895	1345
353	20250331	142700	744889058	2900	2905	2905	2900	1311
354	20250331	142600	741085018	2905	2915	2915	2905	291
355	20250331	142500	740239223	2915	2915	2915	2915	0
356	20250331	142400	740239223	2915	2920	2920	2915	159
357	20250331	142300	739775243	2915	2915	2915	2915	0
358	20250331	142200	739775243	2915	2915	2915	2915	0
359	20250331	142100	739775243	2915	2915	2915	2915	543
360	20250331	142000	738192398	2920	2920	2920	2920	46
361	20250331	141900	738058078	2920	2920	2920	2920	108
362	20250331	141800	737742718	2925	2925	2925	2925	0
363	20250331	141700	737742718	2925	2925	2925	2925	1
364	20250331	141600	737739793	2910	2910	2910	2910	399
365	20250331	141500	736578703	2905	2910	2910	2905	210
366	20250331	141400	735968403	2920	2920	2920	2920	558
367	20250331	141300	734339043	2920	2920	2920	2920	1
368	20250331	141200	734336123	2910	2910	2910	2910	0
369	20250331	141100	734336123	2910	2910	2910	2910	328
370	20250331	141000	733381643	2910	2920	2920	2910	63
371	20250331	140900	733197988	2920	2920	2920	2920	0
372	20250331	140800	733197988	2920	2915	2920	2915	367
373	20250331	140700	732127028	2910	2910	2910	2910	127
374	20250331	140600	731757458	2910	2915	2915	2910	16
375	20250331	140500	731710868	2890	2910	2910	2890	2867
376	20250331	140400	723409298	2900	2920	2920	2895	8044
377	20250331	140300	700037113	2915	2915	2915	2915	2574
378	20250331	140200	692533903	2910	2915	2915	2910	607
379	20250331	140100	690764503	2915	2915	2915	2915	0
380	20250331	140000	690764503	2915	2915	2915	2915	0
381	20250331	135900	690764503	2915	2915	2915	2915	6
382	20250331	135800	690747013	2920	2920	2920	2920	20
383	20250331	135700	690688613	2920	2925	2925	2915	4418
384	20250331	135600	677788138	2920	2935	2935	2920	1400
385	20250331	135500	673697443	2930	2930	2930	2930	0
386	20250331	135400	673697443	2930	2930	2930	2930	0
387	20250331	135300	673697443	2930	2930	2930	2930	0
388	20250331	135200	673697443	2930	2935	2935	2930	300
389	20250331	135100	672817948	2940	2940	2940	2940	20
390	20250331	135000	672759148	2940	2940	2940	2940	1
391	20250331	134900	672756208	2940	2940	2940	2940	0
392	20250331	134800	672756208	2940	2935	2940	2935	327
393	20250331	134700	671796363	2940	2940	2940	2940	0
394	20250331	134600	671796363	2940	2935	2940	2935	52
395	20250331	134500	671643533	2935	2940	2940	2935	4203
396	20250331	134400	659287728	2945	2945	2945	2945	20
397	20250331	134300	659228828	2935	2935	2935	2935	1
398	20250331	134200	659225893	2945	2945	2945	2945	0
399	20250331	134100	659225893	2945	2935	2945	2930	50
400	20250331	134000	659079043	2945	2945	2945	2945	0
401	20250331	133900	659079043	2945	2935	2945	2935	7
402	20250331	133800	659058488	2920	2920	2920	2920	0
403	20250331	133700	659058488	2920	2920	2920	2920	0
404	20250331	133600	659058488	2920	2920	2920	2920	0
405	20250331	133500	659058488	2920	2920	2920	2920	0
406	20250331	133400	659058488	2920	2920	2920	2920	0
407	20250331	133300	659058488	2920	2920	2920	2920	0
408	20250331	133200	659058488	2920	2935	2935	2920	1390
409	20250331	133100	654991473	2935	2935	2935	2935	567
410	20250331	133000	653327328	2945	2945	2945	2945	22
411	20250331	132900	653262538	2945	2945	2945	2940	361
412	20250331	132800	652201098	2955	2955	2955	2955	0
413	20250331	132700	652201098	2955	2955	2955	2955	20
414	20250331	132600	652141998	2940	2940	2940	2940	403
415	20250331	132500	650957178	2940	2940	2940	2940	0
416	20250331	132400	650957178	2940	2940	2940	2940	0
417	20250331	132300	650957178	2940	2940	2940	2940	257
418	20250331	132200	650201598	2940	2940	2940	2940	500
419	20250331	132100	648731598	2935	2935	2935	2935	0
420	20250331	132000	648731598	2935	2935	2935	2935	2
421	20250331	131900	648725728	2940	2940	2940	2940	0
422	20250331	131800	648725728	2940	2940	2940	2940	20
423	20250331	131700	648666928	2940	2940	2940	2940	0
424	20250331	131600	648666928	2940	2940	2940	2940	20
425	20250331	131500	648608128	2940	2940	2940	2940	0
426	20250331	131400	648608128	2940	2940	2940	2940	0
427	20250331	131300	648608128	2940	2930	2940	2930	59
428	20250331	131200	648435048	2930	2935	2935	2930	617
429	20250331	131100	646624158	2935	2935	2935	2935	0
430	20250331	131000	646624158	2935	2935	2935	2935	93
431	20250331	130900	646351203	2940	2940	2940	2940	2
432	20250331	130800	646345323	2935	2935	2935	2935	10
433	20250331	130700	646315973	2935	2935	2935	2935	20
434	20250331	130600	646257273	2955	2955	2955	2955	20
435	20250331	130500	646198173	2955	2940	2955	2930	2953
436	20250331	130400	637531818	2940	2945	2945	2940	364
437	20250331	130300	636461073	2945	2950	2950	2945	2000
438	20250331	130200	630569618	2955	2955	2955	2955	31
439	20250331	130100	630478013	2955	2955	2955	2955	0
440	20250331	130000	630478013	2955	2955	2955	2955	108
441	20250331	125900	630158873	2955	2955	2955	2955	212
442	20250331	125800	629532413	2960	2960	2960	2960	70
443	20250331	125700	629325213	2960	2960	2960	2960	20
444	20250331	125600	629266013	2960	2965	2965	2960	160
445	20250331	125500	628792163	2965	2965	2965	2965	20
446	20250331	125400	628732863	2965	2965	2965	2965	0
447	20250331	125300	628732863	2965	2965	2965	2965	316
448	20250331	125200	627795923	2965	2965	2965	2965	105
449	20250331	125100	627484598	2970	2970	2970	2970	18
450	20250331	125000	627431138	2970	2975	2975	2970	22
451	20250331	124900	627365698	2975	2975	2975	2975	6
452	20250331	124800	627347848	2980	2975	2980	2975	2485
453	20250331	124700	619954968	2975	2975	2975	2975	41
454	20250331	124600	619832993	2970	2970	2970	2970	1091
455	20250331	124500	616592723	2970	2970	2970	2970	20
456	20250331	124400	616533323	2970	2970	2970	2970	0
457	20250331	124300	616533323	2970	2970	2970	2970	20
458	20250331	124200	616473923	2970	2970	2970	2970	0
459	20250331	124100	616473923	2970	2970	2970	2970	22
460	20250331	124000	616408583	2965	2965	2965	2965	14
461	20250331	123900	616367073	2970	2970	2970	2970	0
462	20250331	123800	616367073	2970	2970	2970	2970	41
463	20250331	123700	616245303	2970	2970	2970	2970	0
464	20250331	123600	616245303	2970	2965	2970	2965	26
465	20250331	123500	616168113	2965	2965	2965	2965	0
466	20250331	123400	616168113	2965	2965	2965	2965	80
467	20250331	123300	615930913	2970	2970	2970	2970	20
468	20250331	123200	615871513	2970	2970	2970	2970	1
469	20250331	123100	615868543	2950	2950	2950	2950	0
470	20250331	123000	615868543	2950	2950	2950	2950	0
471	20250331	122900	615868543	2950	2950	2950	2950	2
472	20250331	122800	615862643	2940	2965	2965	2940	1467
473	20250331	122700	611537183	2965	2965	2965	2965	0
474	20250331	122600	611537183	2965	2965	2965	2965	0
475	20250331	122500	611537183	2965	2965	2965	2965	0
476	20250331	122400	611537183	2965	2965	2965	2965	0
477	20250331	122300	611537183	2965	2960	2965	2960	216
478	20250331	122200	610896748	2960	2960	2960	2960	1372
479	20250331	122100	606835628	2965	2965	2965	2965	60
480	20250331	122000	606657728	2965	2965	2965	2965	0
481	20250331	121900	606657728	2965	2970	2970	2965	1342
482	20250331	121800	602678683	2970	2975	2975	2970	383
483	20250331	121700	601541068	2975	2975	2975	2975	983
484	20250331	121600	598616643	2975	2975	2975	2975	0
485	20250331	121500	598616643	2975	2975	2975	2975	96
486	20250331	121400	598331043	2975	2975	2975	2975	22
487	20250331	121300	598265593	2970	2970	2970	2970	1822
488	20250331	121200	592854253	2970	2975	2975	2970	910
489	20250331	121100	590150893	2975	2975	2975	2975	335
490	20250331	121000	589154268	2980	2985	2985	2980	470
491	20250331	120900	587753553	2990	2990	2990	2990	0
492	20250331	120800	587753553	2990	2990	2990	2990	301
493	20250331	120700	586853563	2990	2980	2990	2980	220
494	20250331	120600	586197763	2990	2990	2990	2990	0
495	20250331	120500	586197763	2990	2990	2990	2990	200
496	20250331	120400	585599763	2990	2990	2990	2990	1
497	20250331	120300	585596773	2990	2985	2990	2980	473
498	20250331	120200	584184603	2980	2980	2980	2980	292
499	20250331	120100	583314443	2975	2975	2975	2975	0
500	20250331	120000	583314443	2975	2975	2975	2975	25
501	20250331	115900	583240068	2975	2975	2975	2975	1
502	20250331	115800	583237093	2975	2975	2975	2975	25
503	20250331	115700	583162718	2975	2975	2975	2975	0
504	20250331	115600	583162718	2975	2975	2975	2975	11
505	20250331	115500	583129993	2975	2975	2975	2975	1
506	20250331	115400	583127018	2975	2975	2975	2975	450
507	20250331	115300	581788268	2975	2975	2975	2975	19
508	20250331	115200	581731743	2980	2980	2980	2980	300
509	20250331	115100	580837743	2980	2980	2980	2980	20
510	20250331	115000	580778143	2980	2980	2980	2980	0
511	20250331	114900	580778143	2980	2980	2980	2980	25
512	20250331	114800	580703643	2980	2980	2980	2980	0
513	20250331	114700	580703643	2980	2980	2980	2980	0
514	20250331	114600	580703643	2980	2980	2980	2980	62
515	20250331	114500	580518883	2980	2985	2985	2980	340
516	20250331	114400	579505483	2980	2980	2980	2980	39
517	20250331	114300	579389263	2980	2980	2980	2980	28
518	20250331	114200	579305823	2975	2980	2980	2975	313
519	20250331	114100	578373088	2980	2980	2985	2980	3
520	20250331	114000	578364143	2980	2980	2980	2980	10
521	20250331	113900	578334343	2980	2980	2980	2980	303
522	20250331	113800	577431403	2980	2980	2980	2980	20
523	20250331	113700	577371803	2980	2985	2985	2980	3933
524	20250331	113600	565646793	2985	2985	2985	2985	0
525	20250331	113500	565646793	2985	2990	2990	2985	312
526	20250331	113400	564714123	2990	2990	2990	2990	135
527	20250331	113300	564310473	2990	3000	3000	2990	410
528	20250331	113200	563080573	3000	2990	3000	2990	3030
529	20250331	113100	554020673	3000	2995	3000	2995	3214
530	20250331	113000	544380328	3000	2985	3000	2985	9166
531	20250331	112900	516963758	2980	2980	2980	2980	1
532	20250331	112800	516960778	2980	2980	2980	2980	20
533	20250331	112700	516901178	2980	2980	2980	2980	1
534	20250331	112600	516898198	2985	2975	2990	2975	2090
535	20250331	112500	510662848	2965	2965	2965	2965	270
536	20250331	112400	509862298	2965	2965	2965	2965	0
537	20250331	112300	509862298	2965	2965	2965	2965	0
538	20250331	112200	509862298	2965	2965	2965	2965	1114
539	20250331	112100	506559288	2970	2970	2970	2970	21
540	20250331	112000	506496918	2970	2975	2975	2970	201
541	20250331	111900	505898948	2975	2970	2975	2970	531
542	20250331	111800	504319288	2970	2975	2975	2970	37
543	20250331	111700	504209288	2975	2975	2975	2975	463
544	20250331	111600	502831863	2980	2980	2980	2980	17
545	20250331	111500	502781203	2975	2975	2975	2975	151
546	20250331	111400	502331978	2975	2975	2975	2975	10
547	20250331	111300	502302228	2975	2975	2975	2975	238
548	20250331	111200	501594178	2975	2980	2980	2975	119
549	20250331	111100	501240023	2980	2980	2985	2975	5870
550	20250331	111000	483738718	2975	2970	2980	2970	655
551	20250331	110900	481789108	2975	2975	2975	2975	445
552	20250331	110800	480465233	2970	2975	2975	2970	581
553	20250331	110700	478737158	2975	2975	2975	2975	0
554	20250331	110600	478737158	2975	2975	2975	2965	560
555	20250331	110500	477071408	2975	2970	2975	2970	4100
556	20250331	110400	464876908	2970	2970	2970	2970	102
557	20250331	110300	464573968	2965	2965	2975	2965	2351
558	20250331	110200	457593803	2965	2955	2965	2955	3270
559	20250331	110100	447912633	2950	2950	2950	2950	0
560	20250331	110000	447912633	2950	2950	2950	2950	20
561	20250331	105900	447853633	2955	2955	2955	2955	15
562	20250331	105800	447809308	2950	2950	2950	2950	1000
563	20250331	105700	444859308	2950	2950	2950	2950	520
564	20250331	105600	443325308	2950	2940	2950	2940	830
565	20250331	105500	440877108	2950	2950	2950	2950	821
566	20250331	105400	438455158	2940	2940	2940	2940	0
567	20250331	105300	438455158	2940	2940	2940	2940	0
568	20250331	105200	438455158	2940	2940	2940	2940	100
569	20250331	105100	438161158	2945	2945	2945	2945	969
570	20250331	105000	435307453	2945	2945	2945	2945	0
571	20250331	104900	435307453	2945	2950	2950	2945	1599
572	20250331	104800	430597803	2950	2950	2950	2950	25
573	20250331	104700	430524053	2950	2950	2950	2950	40
574	20250331	104600	430406053	2950	2950	2950	2950	0
575	20250331	104500	430406053	2950	2950	2950	2950	21
576	20250331	104400	430344103	2950	2950	2950	2950	48
577	20250331	104300	430202503	2950	2950	2950	2950	25
578	20250331	104200	430128753	2945	2945	2945	2945	1
579	20250331	104100	430125808	2945	2945	2945	2945	0
580	20250331	104000	430125808	2945	2945	2945	2945	2
581	20250331	103900	430119918	2940	2940	2940	2940	0
582	20250331	103800	430119918	2940	2950	2950	2940	30
583	20250331	103700	430031508	2945	2945	2945	2945	92
584	20250331	103600	429760568	2940	2940	2940	2940	0
585	20250331	103500	429760568	2940	2940	2940	2940	0
586	20250331	103400	429760568	2940	2950	2950	2940	300
587	20250331	103300	428877568	2940	2945	2945	2940	586
588	20250331	103200	427154118	2950	2950	2950	2950	142
589	20250331	103100	426735218	2950	2950	2960	2950	1309
590	20250331	103000	422873438	2955	2955	2955	2955	0
591	20250331	102900	422873438	2955	2960	2960	2955	1024
592	20250331	102800	419842413	2945	2945	2945	2945	0
593	20250331	102700	419842413	2945	2945	2945	2945	0
594	20250331	102600	419842413	2945	2960	2960	2945	41
595	20250331	102500	419721068	2960	2960	2960	2960	27
596	20250331	102400	419641148	2960	2960	2960	2960	25
597	20250331	102300	419567148	2945	2945	2945	2945	0
598	20250331	102200	419567148	2945	2960	2960	2945	739
599	20250331	102100	417390208	2960	2960	2960	2960	10
600	20250331	102000	417360608	2960	2960	2960	2960	0
601	20250331	101900	417360608	2960	2955	2960	2955	22
602	20250331	101800	417295498	2955	2950	2955	2950	2865
603	20250331	101700	408839583	2950	2950	2950	2950	111
604	20250331	101600	408512133	2940	2940	2940	2940	0
605	20250331	101500	408512133	2940	2955	2955	2940	2
606	20250331	101400	408506238	2940	2940	2940	2940	100
607	20250331	101300	408212238	2955	2955	2955	2955	0
608	20250331	101200	408212238	2955	2955	2955	2955	21
609	20250331	101100	408150183	2930	2950	2950	2930	765
610	20250331	101000	405899338	2935	2950	2950	2935	474
611	20250331	100900	404505263	2950	2945	2950	2945	52
612	20250331	100800	404351873	2940	2940	2940	2940	0
613	20250331	100700	404351873	2940	2945	2960	2940	721
614	20250331	100600	402230158	2960	2955	2960	2955	518
615	20250331	100500	400699463	2940	2950	2950	2940	441
616	20250331	100400	399398648	2960	2960	2960	2960	7
617	20250331	100300	399377928	2950	2955	2955	2950	1691
618	20250331	100200	394389428	2950	2960	2960	2950	14689
619	20250331	100100	350929673	2960	2965	2965	2960	2747
620	20250331	100000	342791018	2965	2965	2970	2965	1990
621	20250331	095900	336889793	2975	2965	2975	2965	1827
622	20250331	095800	331465818	2965	2960	2965	2960	60
623	20250331	095700	331288168	2960	2960	2960	2960	200
624	20250331	095600	330696168	2965	2970	2975	2965	3589
625	20250331	095500	320047078	2965	2970	2970	2960	5030
626	20250331	095400	305143288	2970	2970	2970	2965	6602
627	20250331	095300	285538863	2970	2970	2970	2960	3884
628	20250331	095200	274017533	2965	2965	2980	2965	5179
629	20250331	095100	258626618	2960	2965	2970	2960	2529
630	20250331	095000	251132988	2960	2955	2960	2950	1616
631	20250331	094900	246356953	2955	2965	2965	2950	1721
632	20250331	094800	241261398	2960	2952	2960	2950	5167
633	20250331	094700	225993950	2950	2940	2950	2940	2007
634	20250331	094600	220085175	2940	2945	2945	2940	77
635	20250331	094500	219858765	2940	2940	2940	2940	2601
636	20250331	094400	212211825	2945	2940	2945	2940	293
637	20250331	094300	211349440	2945	2945	2945	2945	1
638	20250331	094200	211346495	2925	2925	2925	2925	0
639	20250331	094100	211346495	2925	2940	2940	2925	831
640	20250331	094000	208903370	2945	2945	2945	2945	20
641	20250331	093900	208844470	2950	2950	2955	2940	2458
642	20250331	093800	201595660	2955	2955	2955	2950	1318
643	20250331	093700	197704370	2955	2940	2955	2940	5928
644	20250331	093600	180214205	2925	2925	2925	2925	0
645	20250331	093500	180214205	2925	2940	2940	2925	978
646	20250331	093400	177352970	2940	2930	2940	2930	827
647	20250331	093300	174928370	2935	2935	2935	2935	19
648	20250331	093200	174872605	2930	2940	2940	2930	1186
649	20250331	093100	171389170	2945	2940	2945	2940	3313
650	20250331	093000	161647030	2945	2945	2945	2940	573
651	20250331	092900	159959755	2945	2940	2955	2925	4247
652	20250331	092800	147435020	2945	2920	2945	2920	1366
653	20250331	092700	143428840	2920	2920	2920	2920	712
654	20250331	092600	141349800	2925	2925	2925	2925	84
655	20250331	092500	141104100	2925	2905	2925	2905	2762
656	20250331	092400	133048190	2895	2895	2895	2895	85
657	20250331	092300	132802115	2905	2905	2905	2905	20
658	20250331	092200	132744015	2890	2890	2890	2890	100
659	20250331	092100	132455015	2905	2895	2905	2890	2631
660	20250331	092000	124826430	2895	2895	2895	2895	5
661	20250331	091900	124811955	2890	2890	2890	2890	20
662	20250331	091800	124754155	2890	2890	2890	2885	1511
663	20250331	091700	120387480	2895	2880	2895	2880	868
664	20250331	091600	117877820	2880	2870	2880	2870	6
665	20250331	091500	117860550	2870	2870	2870	2870	0
666	20250331	091400	117860550	2870	2865	2880	2865	515
667	20250331	091300	116384610	2865	2880	2885	2865	2138
668	20250331	091200	110245840	2865	2875	2875	2865	2082
669	20250331	091100	104275020	2875	2880	2880	2875	201
670	20250331	091000	103696540	2880	2880	2880	2875	139
671	20250331	090900	103296270	2875	2875	2875	2860	5839
672	20250331	090800	86569260	2870	2875	2875	2870	29
673	20250331	090700	86485980	2870	2880	2880	2870	1380
674	20250331	090600	82522380	2880	2875	2880	2870	720
675	20250331	090500	80453040	2865	2895	2895	2865	5653
676	20250331	090400	64179405	2895	2895	2895	2895	151
677	20250331	090300	63742260	2885	2900	2915	2880	5263
678	20250331	090200	48557880	2900	2890	2915	2880	2098
679	20250331	090100	42475950	2890	2885	2915	2885	4129
680	20250331	090000	30500660	2885	2905	2905	2880	10518