KissMeData/038500/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	193800	498601257	2980	2980	2980	2980	2861
3	20250331	193700	498601257	2980	2980	2980	2980	0
4	20250331	193600	498601257	2980	2980	2980	2980	0
5	20250331	193500	498601257	2980	2980	2980	2980	0
6	20250331	193400	498601257	2980	2980	2980	2980	0
7	20250331	193300	498601257	2980	2980	2980	2980	0
8	20250331	193200	498601257	2980	2980	2980	2980	0
9	20250331	193100	498601257	2980	2980	2980	2980	0
10	20250331	193000	498601257	2980	2980	2980	2980	0
11	20250331	192900	498601257	2980	2980	2980	2980	0
12	20250331	192800	498601257	2980	2980	2980	2980	0
13	20250331	192700	498601257	2980	2980	2980	2980	0
14	20250331	192600	498601257	2980	2980	2980	2980	0
15	20250331	192500	498601257	2980	2980	2980	2980	0
16	20250331	192400	498601257	2980	2980	2980	2980	0
17	20250331	192300	498601257	2980	2980	2980	2980	0
18	20250331	192200	498601257	2980	2980	2980	2980	0
19	20250331	192100	498601257	2980	2980	2980	2980	0
20	20250331	192000	498601257	2980	2980	2980	2980	0
21	20250331	191900	498601257	2980	2980	2980	2980	0
22	20250331	191800	498601257	2980	2980	2980	2980	0
23	20250331	191700	498601257	2980	2980	2980	2980	0
24	20250331	191600	498601257	2980	2980	2980	2980	0
25	20250331	191500	498601257	2980	2980	2980	2980	0
26	20250331	191400	498601257	2980	2980	2980	2980	0
27	20250331	191300	498601257	2980	2980	2980	2980	0
28	20250331	191200	498601257	2980	2980	2980	2980	0
29	20250331	191100	498601257	2980	2980	2980	2980	0
30	20250331	191000	498601257	2980	2980	2980	2980	0
31	20250331	190900	498601257	2980	2980	2980	2980	0
32	20250331	190800	498601257	2980	2980	2980	2980	2861
33	20250331	190700	498601257	2980	2980	2980	2980	0
34	20250331	190600	498601257	2980	2980	2980	2980	0
35	20250331	190500	498601257	2980	2980	2980	2980	0
36	20250331	190400	498601257	2980	2980	2980	2980	0
37	20250331	190300	498601257	2980	2980	2980	2980	0
38	20250331	190200	498601257	2980	2980	2980	2980	0
39	20250331	190100	498601257	2980	2980	2980	2980	0
40	20250331	190000	498601257	2980	2980	2980	2980	0
41	20250331	185900	498601257	2980	2980	2980	2980	0
42	20250331	185800	498601257	2980	2980	2980	2980	0
43	20250331	185700	498601257	2980	2980	2980	2980	0
44	20250331	185600	498601257	2980	2980	2980	2980	0
45	20250331	185500	498601257	2980	2980	2980	2980	0
46	20250331	185400	498601257	2980	2980	2980	2980	0
47	20250331	185300	498601257	2980	2980	2980	2980	0
48	20250331	185200	498601257	2980	2980	2980	2980	0
49	20250331	185100	498601257	2980	2980	2980	2980	0
50	20250331	185000	498601257	2980	2980	2980	2980	0
51	20250331	184900	498601257	2980	2980	2980	2980	0
52	20250331	184800	498601257	2980	2980	2980	2980	0
53	20250331	184700	498601257	2980	2980	2980	2980	0
54	20250331	184600	498601257	2980	2980	2980	2980	0
55	20250331	184500	498601257	2980	2980	2980	2980	0
56	20250331	184400	498601257	2980	2980	2980	2980	0
57	20250331	184300	498601257	2980	2980	2980	2980	0
58	20250331	184200	498601257	2980	2980	2980	2980	0
59	20250331	184100	498601257	2980	2980	2980	2980	0
60	20250331	184000	498601257	2980	2980	2980	2980	0
61	20250331	183900	498601257	2980	2980	2980	2980	0
62	20250331	183800	498601257	2980	2980	2980	2980	2861
63	20250331	183700	498601257	2980	2980	2980	2980	0
64	20250331	183600	498601257	2980	2980	2980	2980	0
65	20250331	183500	498601257	2980	2980	2980	2980	0
66	20250331	183400	498601257	2980	2980	2980	2980	0
67	20250331	183300	498601257	2980	2980	2980	2980	0
68	20250331	183200	498601257	2980	2980	2980	2980	0
69	20250331	183100	498601257	2980	2980	2980	2980	0
70	20250331	183000	498601257	2980	2980	2980	2980	0
71	20250331	182900	498601257	2980	2980	2980	2980	0
72	20250331	182800	498601257	2980	2980	2980	2980	0
73	20250331	182700	498601257	2980	2980	2980	2980	0
74	20250331	182600	498601257	2980	2980	2980	2980	0
75	20250331	182500	498601257	2980	2980	2980	2980	0
76	20250331	182400	498601257	2980	2980	2980	2980	0
77	20250331	182300	498601257	2980	2980	2980	2980	0
78	20250331	182200	498601257	2980	2980	2980	2980	0
79	20250331	182100	498601257	2980	2980	2980	2980	0
80	20250331	182000	498601257	2980	2980	2980	2980	0
81	20250331	181900	498601257	2980	2980	2980	2980	0
82	20250331	181800	498601257	2980	2980	2980	2980	0
83	20250331	181700	498601257	2980	2980	2980	2980	0
84	20250331	181600	498601257	2980	2980	2980	2980	0
85	20250331	181500	498601257	2980	2980	2980	2980	0
86	20250331	181400	498601257	2980	2980	2980	2980	0
87	20250331	181300	498601257	2980	2980	2980	2980	0
88	20250331	181200	498601257	2980	2980	2980	2980	0
89	20250331	181100	498601257	2980	2980	2980	2980	0
90	20250331	181000	498601257	2980	2980	2980	2980	0
91	20250331	180900	498601257	2980	2980	2980	2980	0
92	20250331	180800	498601257	2980	2980	2980	2980	2861
93	20250331	180700	498601257	2980	2980	2980	2980	0
94	20250331	180600	498601257	2980	2980	2980	2980	0
95	20250331	180500	498601257	2980	2980	2980	2980	0
96	20250331	180400	498601257	2980	2980	2980	2980	0
97	20250331	180300	498601257	2980	2980	2980	2980	0
98	20250331	180200	498601257	2980	2980	2980	2980	0
99	20250331	180100	498601257	2980	2980	2980	2980	0
100	20250331	180000	498601257	2980	2980	2980	2980	0
101	20250331	175900	498601257	2980	2980	2980	2980	0
102	20250331	175800	498601257	2980	2980	2980	2980	0
103	20250331	175700	498601257	2980	2980	2980	2980	0
104	20250331	175600	498601257	2980	2980	2980	2980	0
105	20250331	175500	498601257	2980	2980	2980	2980	0
106	20250331	175400	498601257	2980	2980	2980	2980	0
107	20250331	175300	498601257	2980	2980	2980	2980	0
108	20250331	175200	498601257	2980	2980	2980	2980	0
109	20250331	175100	498601257	2980	2980	2980	2980	0
110	20250331	175000	498601257	2980	2980	2980	2980	0
111	20250331	174900	498601257	2980	2980	2980	2980	0
112	20250331	174800	498601257	2980	2980	2980	2980	0
113	20250331	174700	498601257	2980	2980	2980	2980	0
114	20250331	174600	498601257	2980	2980	2980	2980	0
115	20250331	174500	498601257	2980	2980	2980	2980	0
116	20250331	174400	498601257	2980	2980	2980	2980	0
117	20250331	174300	498601257	2980	2980	2980	2980	0
118	20250331	174200	498601257	2980	2980	2980	2980	0
119	20250331	174100	498601257	2980	2980	2980	2980	0
120	20250331	174000	498601257	2980	2980	2980	2980	0
121	20250331	173900	498601257	2980	2980	2980	2980	0
122	20250331	173800	498601257	2980	2980	2980	2980	2861
123	20250331	173700	498601257	2980	2980	2980	2980	0
124	20250331	173600	498601257	2980	2980	2980	2980	0
125	20250331	173500	498601257	2980	2980	2980	2980	0
126	20250331	173400	498601257	2980	2980	2980	2980	0
127	20250331	173300	498601257	2980	2980	2980	2980	0
128	20250331	173200	498601257	2980	2980	2980	2980	0
129	20250331	173100	498601257	2980	2980	2980	2980	0
130	20250331	173000	498601257	2980	2980	2980	2980	0
131	20250331	172900	498601257	2980	2980	2980	2980	0
132	20250331	172800	498601257	2980	2980	2980	2980	0
133	20250331	172700	498601257	2980	2980	2980	2980	0
134	20250331	172600	498601257	2980	2980	2980	2980	0
135	20250331	172500	498601257	2980	2980	2980	2980	0
136	20250331	172400	498601257	2980	2980	2980	2980	0
137	20250331	172300	498601257	2980	2980	2980	2980	0
138	20250331	172200	498601257	2980	2980	2980	2980	0
139	20250331	172100	498601257	2980	2980	2980	2980	0
140	20250331	172000	498601257	2980	2980	2980	2980	0
141	20250331	171900	498601257	2980	2980	2980	2980	0
142	20250331	171800	498601257	2980	2980	2980	2980	0
143	20250331	171700	498601257	2980	2980	2980	2980	0
144	20250331	171600	498601257	2980	2980	2980	2980	0
145	20250331	171500	498601257	2980	2980	2980	2980	0
146	20250331	171400	498601257	2980	2980	2980	2980	0
147	20250331	171300	498601257	2980	2980	2980	2980	0
148	20250331	171200	498601257	2980	2980	2980	2980	0
149	20250331	171100	498601257	2980	2980	2980	2980	0
150	20250331	171000	498601257	2980	2980	2980	2980	0
151	20250331	170900	498601257	2980	2980	2980	2980	0
152	20250331	170800	498601257	2980	2980	2980	2980	2861
153	20250331	170700	498601257	2980	2980	2980	2980	0
154	20250331	170600	498601257	2980	2980	2980	2980	0
155	20250331	170500	498601257	2980	2980	2980	2980	0
156	20250331	170400	498601257	2980	2980	2980	2980	0
157	20250331	170300	498601257	2980	2980	2980	2980	0
158	20250331	170200	498601257	2980	2980	2980	2980	0
159	20250331	170100	498601257	2980	2980	2980	2980	0
160	20250331	170000	498601257	2980	2980	2980	2980	0
161	20250331	165900	498601257	2980	2980	2980	2980	0
162	20250331	165800	498601257	2980	2980	2980	2980	0
163	20250331	165700	498601257	2980	2980	2980	2980	0
164	20250331	165600	498601257	2980	2980	2980	2980	0
165	20250331	165500	498601257	2980	2980	2980	2980	0
166	20250331	165400	498601257	2980	2980	2980	2980	0
167	20250331	165300	498601257	2980	2980	2980	2980	0
168	20250331	165200	498601257	2980	2980	2980	2980	0
169	20250331	165100	498601257	2980	2980	2980	2980	0
170	20250331	165000	498601257	2980	2980	2980	2980	0
171	20250331	164900	498601257	2980	2980	2980	2980	0
172	20250331	164800	498601257	2980	2980	2980	2980	0
173	20250331	164700	498601257	2980	2980	2980	2980	0
174	20250331	164600	498601257	2980	2980	2980	2980	0
175	20250331	164500	498601257	2980	2980	2980	2980	0
176	20250331	164400	498601257	2980	2980	2980	2980	0
177	20250331	164300	498601257	2980	2980	2980	2980	0
178	20250331	164200	498601257	2980	2980	2980	2980	0
179	20250331	164100	498601257	2980	2980	2980	2980	0
180	20250331	164000	498601257	2980	2980	2980	2980	0
181	20250331	163900	498601257	2980	2980	2980	2980	0
182	20250331	163800	498601257	2980	2980	2980	2980	2861
183	20250331	163700	498601257	2980	2980	2980	2980	0
184	20250331	163600	498601257	2980	2980	2980	2980	0
185	20250331	163500	498601257	2980	2980	2980	2980	0
186	20250331	163400	498601257	2980	2980	2980	2980	0
187	20250331	163300	498601257	2980	2980	2980	2980	0
188	20250331	163200	498601257	2980	2980	2980	2980	0
189	20250331	163100	498601257	2980	2980	2980	2980	0
190	20250331	163000	498601257	2980	2980	2980	2980	0
191	20250331	162900	498601257	2980	2980	2980	2980	0
192	20250331	162800	498601257	2980	2980	2980	2980	0
193	20250331	162700	498601257	2980	2980	2980	2980	0
194	20250331	162600	498601257	2980	2980	2980	2980	0
195	20250331	162500	498601257	2980	2980	2980	2980	0
196	20250331	162400	498601257	2980	2980	2980	2980	0
197	20250331	162300	498601257	2980	2980	2980	2980	0
198	20250331	162200	498601257	2980	2980	2980	2980	0
199	20250331	162100	498601257	2980	2980	2980	2980	0
200	20250331	162000	498601257	2980	2980	2980	2980	0
201	20250331	161900	498601257	2980	2980	2980	2980	0
202	20250331	161800	498601257	2980	2980	2980	2980	0
203	20250331	161700	498601257	2980	2980	2980	2980	0
204	20250331	161600	498601257	2980	2980	2980	2980	0
205	20250331	161500	498601257	2980	2980	2980	2980	0
206	20250331	161400	498601257	2980	2980	2980	2980	0
207	20250331	161300	498601257	2980	2980	2980	2980	0
208	20250331	161200	498601257	2980	2980	2980	2980	0
209	20250331	161100	498601257	2980	2980	2980	2980	0
210	20250331	161000	498601257	2980	2980	2980	2980	0
211	20250331	160900	498601257	2980	2980	2980	2980	0
212	20250331	160800	498601257	2980	2980	2980	2980	2861
213	20250331	160700	498601257	2980	2980	2980	2980	0
214	20250331	160600	498601257	2980	2980	2980	2980	0
215	20250331	160500	498601257	2980	2980	2980	2980	0
216	20250331	160400	498601257	2980	2980	2980	2980	0
217	20250331	160300	498601257	2980	2980	2980	2980	0
218	20250331	160200	498601257	2980	2980	2980	2980	0
219	20250331	160100	498601257	2980	2980	2980	2980	0
220	20250331	160000	498601257	2980	2980	2980	2980	0
221	20250331	155900	498601257	2980	2980	2980	2980	0
222	20250331	155800	498601257	2980	2980	2980	2980	0
223	20250331	155700	498601257	2980	2980	2980	2980	0
224	20250331	155600	498601257	2980	2980	2980	2980	0
225	20250331	155500	498601257	2980	2980	2980	2980	0
226	20250331	155400	498601257	2980	2980	2980	2980	0
227	20250331	155300	498601257	2980	2980	2980	2980	0
228	20250331	155200	498601257	2980	2980	2980	2980	0
229	20250331	155100	498601257	2980	2980	2980	2980	0
230	20250331	155000	498601257	2980	2980	2980	2980	0
231	20250331	154900	498601257	2980	2980	2980	2980	0
232	20250331	154800	498601257	2980	2980	2980	2980	0
233	20250331	154700	498601257	2980	2980	2980	2980	0
234	20250331	154600	498601257	2980	2980	2980	2980	0
235	20250331	154500	498601257	2980	2980	2980	2980	0
236	20250331	154400	498601257	2980	2980	2980	2980	0
237	20250331	154300	498601257	2980	2980	2980	2980	0
238	20250331	154200	498601257	2980	2980	2980	2980	0
239	20250331	154100	498601257	2980	2980	2980	2980	0
240	20250331	154000	498601257	2980	2980	2980	2980	0
241	20250331	153900	498601257	2980	2980	2980	2980	0
242	20250331	153800	498601257	2980	2980	2980	2980	2861
243	20250331	153700	498601257	2980	2980	2980	2980	0
244	20250331	153600	498601257	2980	2980	2980	2980	0
245	20250331	153500	498601257	2980	2980	2980	2980	0
246	20250331	153400	498601257	2980	2980	2980	2980	0
247	20250331	153300	498601257	2980	2980	2980	2980	0
248	20250331	153200	498601257	2980	2980	2980	2980	0
249	20250331	153100	498601257	2980	2980	2980	2980	0
250	20250331	153000	498601257	2980	2980	2980	2980	2861
251	20250331	152900	490075477	2975	2975	2975	2975	0
252	20250331	152800	490075477	2975	2975	2975	2975	0
253	20250331	152700	490075477	2975	2975	2975	2975	0
254	20250331	152600	490075477	2975	2975	2975	2975	0
255	20250331	152500	490075477	2975	2975	2975	2975	0
256	20250331	152400	490075477	2975	2975	2975	2975	0
257	20250331	152300	490075477	2975	2975	2975	2975	0
258	20250331	152200	490075477	2975	2975	2975	2975	0
259	20250331	152100	490075477	2975	2975	2975	2975	0
260	20250331	152000	490075477	2975	2975	2975	2975	0
261	20250331	151900	490075477	2975	2965	2975	2965	214
262	20250331	151800	489439257	2965	2960	2965	2960	339
263	20250331	151700	488434257	2960	2965	2965	2960	954
264	20250331	151600	485609177	2960	2965	2965	2960	143
265	20250331	151500	485185392	2960	2960	2960	2960	0
266	20250331	151400	485185392	2960	2970	2970	2960	1252
267	20250331	151300	481478382	2970	2970	2970	2970	0
268	20250331	151200	481478382	2970	2970	2970	2970	0
269	20250331	151100	481478382	2970	2970	2970	2970	0
270	20250331	151000	481478382	2970	2970	2970	2970	164
271	20250331	150900	480991302	2955	2955	2955	2955	0
272	20250331	150800	480991302	2955	2960	2960	2955	4044
273	20250331	150700	469039817	2960	2975	2975	2960	1450
274	20250331	150600	464746317	2975	2975	2975	2975	0
275	20250331	150500	464746317	2975	2975	2975	2975	0
276	20250331	150400	464746317	2975	2975	2975	2975	0
277	20250331	150300	464746317	2975	2975	2975	2975	100
278	20250331	150200	464448817	2960	2975	2975	2960	471
279	20250331	150100	463049707	2975	2970	2975	2965	690
280	20250331	150000	461000227	2970	2970	2970	2970	302
281	20250331	145900	460103287	2970	2970	2970	2970	100
282	20250331	145800	459806287	2970	2970	2970	2970	1
283	20250331	145700	459803317	2960	2960	2960	2960	8348
284	20250331	145600	435093237	2965	2965	2965	2965	107
285	20250331	145500	434775982	2975	2975	2975	2975	101
286	20250331	145400	434475507	2970	2970	2970	2970	0
287	20250331	145300	434475507	2970	2970	2970	2970	0
288	20250331	145200	434475507	2970	2970	2970	2970	1
289	20250331	145100	434472537	2970	2965	2970	2965	412
290	20250331	145000	433250457	2975	2975	2975	2975	0
291	20250331	144900	433250457	2975	2975	2975	2975	238
292	20250331	144800	432542407	2975	2975	2975	2975	118
293	20250331	144700	432191357	2970	2970	2970	2970	0
294	20250331	144600	432191357	2970	2965	2970	2965	343
295	20250331	144500	431174357	2965	2965	2965	2965	1
296	20250331	144400	431171392	2975	2975	2975	2975	100
297	20250331	144300	430873892	2975	2975	2975	2975	0
298	20250331	144200	430873892	2975	2975	2975	2975	0
299	20250331	144100	430873892	2975	2975	2975	2975	0
300	20250331	144000	430873892	2975	2975	2975	2975	100
301	20250331	143900	430576392	2970	2975	2975	2965	779
302	20250331	143800	428263292	2975	2975	2975	2975	0
303	20250331	143700	428263292	2975	2975	2975	2975	0
304	20250331	143600	428263292	2975	2975	2975	2975	100
305	20250331	143500	427965792	2975	2975	2975	2975	0
306	20250331	143400	427965792	2975	2975	2975	2975	0
307	20250331	143300	427965792	2975	2975	2975	2975	100
308	20250331	143200	427668292	2980	2980	2980	2980	0
309	20250331	143100	427668292	2980	2980	2980	2980	0
310	20250331	143000	427668292	2980	2975	2980	2975	2
311	20250331	142900	427662337	2970	2980	2980	2970	225
312	20250331	142800	426993087	2980	2970	2980	2970	240
313	20250331	142700	426278247	2970	2970	2970	2970	18
314	20250331	142600	426224787	2970	2970	2970	2970	961
315	20250331	142500	423370617	2970	2975	2975	2970	603
316	20250331	142400	421579207	2975	2975	2975	2975	0
317	20250331	142300	421579207	2975	2975	2975	2975	16
318	20250331	142200	421531607	2975	2975	2975	2975	37
319	20250331	142100	421421532	2975	2975	2975	2975	100
320	20250331	142000	421124032	2975	2975	2975	2975	0
321	20250331	141900	421124032	2975	2975	2975	2975	136
322	20250331	141800	420719432	2975	2975	2975	2975	326
323	20250331	141700	419749582	2970	2970	2970	2970	1
324	20250331	141600	419746612	2975	2975	2975	2975	0
325	20250331	141500	419746612	2975	2975	2975	2975	35
326	20250331	141400	419642487	2975	2975	2975	2975	120
327	20250331	141300	419285487	2975	2975	2975	2975	34
328	20250331	141200	419184337	2975	2975	2975	2975	31
329	20250331	141100	419092112	2975	2975	2975	2975	0
330	20250331	141000	419092112	2975	2975	2975	2975	100
331	20250331	140900	418794612	2970	2970	2970	2970	0
332	20250331	140800	418794612	2970	2970	2970	2970	70
333	20250331	140700	418586712	2970	2970	2970	2970	0
334	20250331	140600	418586712	2970	2975	2975	2970	103
335	20250331	140500	418280302	2975	2975	2975	2975	31
336	20250331	140400	418188077	2975	2975	2975	2975	10
337	20250331	140300	418158327	2975	2975	2975	2975	0
338	20250331	140200	418158327	2975	2965	2975	2965	240
339	20250331	140100	417445727	2965	2965	2965	2965	0
340	20250331	140000	417445727	2965	2965	2965	2965	0
341	20250331	135900	417445727	2965	2975	2975	2965	103
342	20250331	135800	417139332	2975	2975	2975	2975	0
343	20250331	135700	417139332	2975	2975	2975	2975	0
344	20250331	135600	417139332	2975	2975	2975	2975	0
345	20250331	135500	417139332	2975	2975	2975	2975	326
346	20250331	135400	416169482	2980	2980	2980	2980	0
347	20250331	135300	416169482	2980	2980	2980	2980	0
348	20250331	135200	416169482	2980	2980	2980	2980	279
349	20250331	135100	415338062	2980	2980	2980	2980	100
350	20250331	135000	415040062	2965	2965	2965	2965	0
351	20250331	134900	415040062	2965	2965	2965	2965	200
352	20250331	134800	414447062	2980	2980	2980	2980	0
353	20250331	134700	414447062	2980	2965	2980	2965	157
354	20250331	134600	413980057	2980	2980	2980	2980	259
355	20250331	134500	413208237	2980	2980	2980	2980	0
356	20250331	134400	413208237	2980	2970	2980	2970	497
357	20250331	134300	411731822	2970	2970	2970	2970	345
358	20250331	134200	410707172	2970	2970	2970	2970	1
359	20250331	134100	410704202	2965	2965	2965	2965	0
360	20250331	134000	410704202	2965	2970	2970	2965	161
361	20250331	133900	410226337	2965	2965	2965	2965	0
362	20250331	133800	410226337	2965	2965	2965	2965	0
363	20250331	133700	410226337	2965	2965	2965	2965	0
364	20250331	133600	410226337	2965	2965	2965	2965	12
365	20250331	133500	410190757	2965	2965	2965	2965	0
366	20250331	133400	410190757	2965	2965	2965	2965	0
367	20250331	133300	410190757	2965	2965	2965	2965	0
368	20250331	133200	410190757	2965	2965	2965	2965	120
369	20250331	133100	409834957	2965	2965	2965	2965	979
370	20250331	133000	406932222	2975	2975	2975	2975	50
371	20250331	132900	406783472	2965	2975	2975	2965	6010
372	20250331	132800	388962822	2975	2975	2975	2975	1
373	20250331	132700	388959847	2975	2975	2975	2975	0
374	20250331	132600	388959847	2975	2975	2975	2975	201
375	20250331	132500	388361872	2970	2975	2975	2970	102
376	20250331	132400	388058432	2975	2975	2975	2975	0
377	20250331	132300	388058432	2975	2975	2975	2975	193
378	20250331	132200	387484257	2975	2975	2975	2975	15
379	20250331	132100	387439632	2975	2975	2975	2975	100
380	20250331	132000	387142132	2975	2975	2975	2975	0
381	20250331	131900	387142132	2975	2975	2975	2975	67
382	20250331	131800	386942807	2975	2975	2975	2975	306
383	20250331	131700	386032457	2975	2975	2975	2975	100
384	20250331	131600	385734957	2975	2975	2975	2975	2
385	20250331	131500	385729007	2975	2975	2975	2975	263
386	20250331	131400	384946582	2975	2975	2975	2975	0
387	20250331	131300	384946582	2975	2975	2975	2975	100
388	20250331	131200	384649082	2970	2970	2970	2970	6
389	20250331	131100	384631262	2975	2970	2975	2970	370
390	20250331	131000	383530847	2975	2975	2975	2975	100
391	20250331	130900	383233347	2965	2965	2965	2965	10
392	20250331	130800	383203697	2980	2980	2980	2980	0
393	20250331	130700	383203697	2980	2980	2980	2980	0
394	20250331	130600	383203697	2980	2980	2980	2980	413
395	20250331	130500	381972957	2980	2980	2980	2980	0
396	20250331	130400	381972957	2980	2980	2980	2980	0
397	20250331	130300	381972957	2980	2980	2980	2980	0
398	20250331	130200	381972957	2980	2980	2980	2980	100
399	20250331	130100	381674957	2970	2970	2970	2970	34
400	20250331	130000	381573977	2970	2970	2970	2970	4328
401	20250331	125900	368719817	2980	2980	2980	2980	0
402	20250331	125800	368719817	2980	2975	2980	2975	410
403	20250331	125700	367498047	2970	2970	2970	2970	0
404	20250331	125600	367498047	2970	2970	2970	2970	1994
405	20250331	125500	361575867	2980	2980	2980	2980	100
406	20250331	125400	361277867	2980	2980	2980	2980	0
407	20250331	125300	361277867	2980	2980	2980	2980	233
408	20250331	125200	360583527	2970	2970	2970	2970	0
409	20250331	125100	360583527	2970	2975	2975	2970	103
410	20250331	125000	360277117	2970	2970	2970	2970	13
411	20250331	124900	360238507	2975	2975	2975	2975	5
412	20250331	124800	360223632	2975	2975	2975	2975	7
413	20250331	124700	360202807	2975	2975	2975	2975	100
414	20250331	124600	359905307	2975	2975	2975	2975	207
415	20250331	124500	359289482	2970	2970	2970	2970	2
416	20250331	124400	359283542	2975	2975	2975	2975	388
417	20250331	124300	358129242	2975	2970	2975	2970	102
418	20250331	124200	357825802	2975	2970	2975	2970	2404
419	20250331	124100	350684047	2980	2980	2980	2980	0
420	20250331	124000	350684047	2980	2980	2980	2980	309
421	20250331	123900	349763227	2975	2975	2975	2975	0
422	20250331	123800	349763227	2975	2975	2975	2975	0
423	20250331	123700	349763227	2975	2975	2975	2975	84
424	20250331	123600	349513327	2985	2985	2985	2985	100
425	20250331	123500	349214827	2980	2980	2980	2980	286
426	20250331	123400	348362547	2980	2980	2980	2980	0
427	20250331	123300	348362547	2980	2980	2980	2980	5
428	20250331	123200	348347647	2980	2975	2980	2975	402
429	20250331	123100	347151197	2975	2980	2980	2975	347
430	20250331	123000	346117447	2980	2980	2980	2980	0
431	20250331	122900	346117447	2980	2980	2980	2980	0
432	20250331	122800	346117447	2980	2980	2980	2980	435
433	20250331	122700	344821147	2980	2980	2980	2980	206
434	20250331	122600	344207267	2980	2980	2980	2980	0
435	20250331	122500	344207267	2980	2980	2980	2980	0
436	20250331	122400	344207267	2980	2980	2980	2980	286
437	20250331	122300	343354987	2980	2980	2980	2980	0
438	20250331	122200	343354987	2980	2975	2980	2970	90
439	20250331	122100	343087432	2980	2980	2980	2980	100
440	20250331	122000	342789432	2980	2980	2980	2980	0
441	20250331	121900	342789432	2980	2980	2980	2980	0
442	20250331	121800	342789432	2980	2980	2980	2980	251
443	20250331	121700	342041452	2980	2975	2980	2975	395
444	20250331	121600	340865827	2980	2980	2980	2980	0
445	20250331	121500	340865827	2980	2980	2980	2980	186
446	20250331	121400	340311547	2975	2975	2975	2975	0
447	20250331	121300	340311547	2975	2980	2980	2975	102
448	20250331	121200	340007597	2980	2980	2980	2980	0
449	20250331	121100	340007597	2980	2980	2980	2980	300
450	20250331	121000	339113597	2980	2980	2980	2980	0
451	20250331	120900	339113597	2980	2980	2980	2980	100
452	20250331	120800	338815597	2975	2980	2980	2975	3
453	20250331	120700	338806665	2975	2975	2975	2975	285
454	20250331	120600	337958790	2975	2980	2980	2975	1972
455	20250331	120500	332091590	2980	2975	2980	2975	678
456	20250331	120400	330073150	2980	2980	2980	2980	0
457	20250331	120300	330073150	2980	2980	2980	2980	0
458	20250331	120200	330073150	2980	2980	2980	2980	521
459	20250331	120100	328520570	2980	2980	2980	2980	0
460	20250331	120000	328520570	2980	2980	2980	2980	0
461	20250331	115900	328520570	2980	2975	2980	2975	944
462	20250331	115800	325711145	2975	2975	2975	2975	100
463	20250331	115700	325413645	2975	2975	2975	2975	0
464	20250331	115600	325413645	2975	2975	2975	2975	246
465	20250331	115500	324681795	2970	2970	2970	2970	1
466	20250331	115400	324678825	2975	2975	2975	2975	100
467	20250331	115300	324381325	2975	2975	2975	2975	500
468	20250331	115200	322893825	2975	2975	2975	2975	234
469	20250331	115100	322197675	2975	2975	2975	2975	100
470	20250331	115000	321900175	2975	2975	2975	2975	420
471	20250331	114900	320650675	2975	2975	2975	2975	250
472	20250331	114800	319906925	2975	2975	2975	2975	200
473	20250331	114700	319311925	2980	2975	2980	2970	3373
474	20250331	114600	309283100	2975	2975	2975	2970	4553
475	20250331	114500	295738055	2975	2975	2975	2975	922
476	20250331	114400	292995105	2975	2975	2975	2975	0
477	20250331	114300	292995105	2975	2970	2975	2970	150
478	20250331	114200	292549105	2975	2975	2975	2975	16
479	20250331	114100	292501505	2975	2975	2975	2975	286
480	20250331	114000	291650655	2975	2975	2975	2975	0
481	20250331	113900	291650655	2975	2975	2975	2975	101
482	20250331	113800	291350180	2965	2965	2965	2965	100
483	20250331	113700	291053680	2965	2965	2965	2965	0
484	20250331	113600	291053680	2965	2965	2965	2965	1992
485	20250331	113500	285147400	2975	2975	2975	2975	100
486	20250331	113400	284849900	2975	2975	2975	2975	0
487	20250331	113300	284849900	2975	2975	2975	2975	0
488	20250331	113200	284849900	2975	2975	2975	2975	100
489	20250331	113100	284552400	2975	2975	2975	2975	0
490	20250331	113000	284552400	2975	2975	2975	2975	50
491	20250331	112900	284403650	2970	2970	2970	2970	23
492	20250331	112800	284335340	2970	2975	2975	2970	103
493	20250331	112700	284028930	2970	2970	2970	2970	138
494	20250331	112600	283619070	2970	2970	2970	2970	0
495	20250331	112500	283619070	2970	2975	2975	2970	2447
496	20250331	112400	276351400	2980	2980	2980	2975	283
497	20250331	112300	275508110	2975	2975	2975	2975	0
498	20250331	112200	275508110	2975	2975	2975	2975	0
499	20250331	112100	275508110	2975	2975	2975	2975	0
500	20250331	112000	275508110	2975	2980	2980	2975	386
501	20250331	111900	274357845	2975	2975	2975	2975	20
502	20250331	111800	274298345	2980	2980	2980	2980	337
503	20250331	111700	273294085	2970	2980	2980	2970	300
504	20250331	111600	272402085	2975	2975	2975	2975	0
505	20250331	111500	272402085	2975	2980	2980	2975	270
506	20250331	111400	271597560	2980	2980	2980	2980	0
507	20250331	111300	271597560	2980	2980	2980	2980	100
508	20250331	111200	271299560	2975	2975	2975	2975	400
509	20250331	111100	270109560	2980	2980	2980	2980	0
510	20250331	111000	270109560	2980	2980	2980	2980	0
511	20250331	110900	270109560	2980	2975	2980	2975	101
512	20250331	110800	269808585	2975	2975	2975	2975	796
513	20250331	110700	267440485	2980	2980	2980	2980	215
514	20250331	110600	266799785	2980	2980	2980	2980	0
515	20250331	110500	266799785	2980	2980	2980	2975	521
516	20250331	110400	265248330	2975	2975	2975	2975	6318
517	20250331	110300	246452280	2975	2975	2975	2975	1761
518	20250331	110200	241213305	2980	2980	2980	2980	100
519	20250331	110100	240915305	2975	2975	2975	2975	386
520	20250331	110000	239766955	2980	2980	2980	2980	0
521	20250331	105900	239766955	2980	2975	2980	2975	1789
522	20250331	105800	234444675	2980	2980	2980	2980	100
523	20250331	105700	234146675	2980	2980	2980	2980	0
524	20250331	105600	234146675	2980	2980	2980	2980	0
525	20250331	105500	234146675	2980	2980	2980	2980	0
526	20250331	105400	234146675	2980	2980	2980	2980	100
527	20250331	105300	233848675	2980	2980	2980	2980	228
528	20250331	105200	233169235	2980	2980	2980	2980	0
529	20250331	105100	233169235	2980	2980	2980	2980	1
530	20250331	105000	233166255	2980	2980	2980	2980	361
531	20250331	104900	232090475	2980	2980	2980	2980	0
532	20250331	104800	232090475	2980	2980	2980	2980	986
533	20250331	104700	229152195	2990	2990	2990	2990	0
534	20250331	104600	229152195	2990	2990	2990	2985	486
535	20250331	104500	227700115	2985	2985	2985	2985	329
536	20250331	104400	226718050	2990	2990	2990	2990	0
537	20250331	104300	226718050	2990	2990	2990	2990	100
538	20250331	104200	226419050	2990	2985	2990	2985	847
539	20250331	104100	223889630	2980	2980	2980	2980	20
540	20250331	104000	223830030	2985	2980	2985	2980	151
541	20250331	103900	223380045	2990	2990	2990	2990	100
542	20250331	103800	223081045	2990	2990	2990	2990	0
543	20250331	103700	223081045	2990	2990	2990	2990	363
544	20250331	103600	221995675	2990	2990	2990	2990	0
545	20250331	103500	221995675	2990	2990	2990	2990	100
546	20250331	103400	221696675	2985	2985	2985	2985	137
547	20250331	103300	221287730	2990	2990	2990	2990	0
548	20250331	103200	221287730	2990	2990	2990	2990	0
549	20250331	103100	221287730	2990	2980	2990	2980	120
550	20250331	103000	220929130	2985	2985	2985	2985	779
551	20250331	102900	218603815	2985	2985	2985	2985	0
552	20250331	102800	218603815	2985	2985	2985	2985	4377
553	20250331	102700	205538470	2980	2980	2980	2980	152
554	20250331	102600	205085510	2980	2980	2980	2980	0
555	20250331	102500	205085510	2980	2980	2980	2980	0
556	20250331	102400	205085510	2980	2980	2980	2980	100
557	20250331	102300	204787510	2980	2980	2980	2980	50
558	20250331	102200	204638510	2975	2975	2975	2975	363
559	20250331	102100	203558585	2980	2980	2980	2980	0
560	20250331	102000	203558585	2980	2980	2980	2980	100
561	20250331	101900	203260585	2980	2980	2980	2980	0
562	20250331	101800	203260585	2980	2980	2980	2980	3
563	20250331	101700	203251645	2975	2975	2975	2975	60
564	20250331	101600	203073145	2980	2980	2980	2980	100
565	20250331	101500	202775145	2980	2975	2980	2975	335
566	20250331	101400	201778515	2980	2980	2980	2980	396
567	20250331	101300	200598435	2975	2980	2980	2975	171
568	20250331	101200	200089210	2980	2980	2980	2980	102
569	20250331	101100	199785250	2980	2980	2980	2980	1
570	20250331	101000	199782270	2975	2980	2980	2975	150
571	20250331	100900	199336010	2980	2980	2980	2980	100
572	20250331	100800	199038010	2985	2980	2985	2975	2080
573	20250331	100700	192838050	2975	2975	2975	2975	686
574	20250331	100600	190797200	2975	2970	2975	2965	8
575	20250331	100500	190773460	2975	2975	2975	2975	167
576	20250331	100400	190276635	2975	2975	2975	2975	1
577	20250331	100300	190273660	2975	2975	2975	2975	10
578	20250331	100200	190243910	2975	2965	2975	2965	156
579	20250331	100100	189780370	2975	2975	2975	2975	440
580	20250331	100000	188471370	2975	2975	2975	2975	0
581	20250331	095900	188471370	2975	2975	2975	2975	2
582	20250331	095800	188465420	2975	2975	2975	2965	1467
583	20250331	095700	184102980	2965	2965	2965	2965	70
584	20250331	095600	183895430	2975	2975	2975	2975	1
585	20250331	095500	183892455	2970	2975	2975	2970	673
586	20250331	095400	181890285	2975	2975	2975	2975	540
587	20250331	095300	180283785	2975	2975	2975	2975	0
588	20250331	095200	180283785	2975	2975	2975	2975	0
589	20250331	095100	180283785	2975	2975	2975	2975	8
590	20250331	095000	180259985	2975	2970	2975	2965	598
591	20250331	094900	178485315	2970	2970	2970	2970	4
592	20250331	094800	178473435	2970	2967	2970	2967	5023
593	20250331	094700	163555215	2960	2960	2960	2960	1
594	20250331	094600	163552255	2970	2965	2970	2965	177
595	20250331	094500	163026950	2970	2970	2970	2970	90
596	20250331	094400	162759650	2965	2965	2965	2965	5
597	20250331	094300	162744825	2960	2965	2965	2960	428
598	20250331	094200	161476695	2965	2965	2965	2962	114
599	20250331	094100	161138715	2955	2960	2960	2955	1215
600	20250331	094000	157542555	2965	2965	2970	2960	25045
601	20250331	093900	83284505	2970	2970	2975	2970	1542
602	20250331	093800	78704265	2975	2975	2975	2975	20
603	20250331	093700	78644765	2975	2975	2975	2975	81
604	20250331	093600	78403790	2970	2975	2975	2970	3950
605	20250331	093500	66672025	2975	2975	2975	2975	111
606	20250331	093400	66341800	2975	2975	2975	2975	0
607	20250331	093300	66341800	2975	2975	2980	2975	274
608	20250331	093200	65526645	2975	2980	2980	2975	229
609	20250331	093100	64845320	2980	2980	2980	2980	200
610	20250331	093000	64249320	2975	2975	2975	2975	87
611	20250331	092900	63990495	2980	2980	2980	2975	215
612	20250331	092800	63350465	2985	2975	2985	2975	443
613	20250331	092700	62032530	2985	2975	2985	2970	690
614	20250331	092600	59978810	2975	2975	2980	2975	1583
615	20250331	092500	55269245	2975	2975	2975	2975	114
616	20250331	092400	54930095	2990	2990	2990	2990	100
617	20250331	092300	54631095	2970	2970	2970	2970	1
618	20250331	092200	54628125	2975	2975	2975	2975	127
619	20250331	092100	54250300	2970	2975	2990	2970	1229
620	20250331	092000	50597040	2975	2990	2990	2975	1031
621	20250331	091900	47527315	2990	2990	2990	2990	4
622	20250331	091800	47515355	2990	2975	2990	2975	382
623	20250331	091700	46378890	2980	2980	2980	2980	507
624	20250331	091600	44868030	2980	2980	2980	2980	294
625	20250331	091500	43991910	2980	2980	2980	2980	6
626	20250331	091400	43974030	2975	2975	2975	2975	0
627	20250331	091300	43974030	2975	2975	2975	2975	888
628	20250331	091200	41332230	2985	2985	2985	2985	100
629	20250331	091100	41033730	2975	2975	2975	2975	0
630	20250331	091000	41033730	2975	2980	2980	2975	1686
631	20250331	090900	36017385	2980	2985	2985	2975	1339
632	20250331	090800	32027615	2980	2980	2980	2980	65
633	20250331	090700	31833915	2980	2980	2980	2975	798
634	20250331	090600	29456025	2980	2980	2980	2980	1001
635	20250331	090500	26473045	2985	2990	2990	2980	885
636	20250331	090400	23834500	2980	2985	2990	2975	1558
637	20250331	090300	19191080	2990	2990	2990	2980	123
638	20250331	090200	18823610	2980	2990	2995	2980	2309
639	20250331	090100	11932605	2995	2995	2995	2985	2914
640	20250331	090000	3218760	2995	3010	3010	2995	1071