KissMeData/085910/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	200200	81738699	2920	2920	2920	2920	801
3	20250331	200100	81738699	2920	2920	2920	2920	0
4	20250331	200000	81738699	2920	2920	2920	2920	0
5	20250331	195900	81738699	2920	2920	2920	2920	0
6	20250331	195800	81738699	2920	2920	2920	2920	0
7	20250331	195700	81738699	2920	2920	2920	2920	0
8	20250331	195600	81738699	2920	2920	2920	2920	0
9	20250331	195500	81738699	2920	2920	2920	2920	0
10	20250331	195400	81738699	2920	2920	2920	2920	0
11	20250331	195300	81738699	2920	2920	2920	2920	0
12	20250331	195200	81738699	2920	2920	2920	2920	0
13	20250331	195100	81738699	2920	2920	2920	2920	0
14	20250331	195000	81738699	2920	2920	2920	2920	0
15	20250331	194900	81738699	2920	2920	2920	2920	0
16	20250331	194800	81738699	2920	2920	2920	2920	0
17	20250331	194700	81738699	2920	2920	2920	2920	0
18	20250331	194600	81738699	2920	2920	2920	2920	0
19	20250331	194500	81738699	2920	2920	2920	2920	0
20	20250331	194400	81738699	2920	2920	2920	2920	0
21	20250331	194300	81738699	2920	2920	2920	2920	0
22	20250331	194200	81738699	2920	2920	2920	2920	0
23	20250331	194100	81738699	2920	2920	2920	2920	0
24	20250331	194000	81738699	2920	2920	2920	2920	0
25	20250331	193900	81738699	2920	2920	2920	2920	0
26	20250331	193800	81738699	2920	2920	2920	2920	0
27	20250331	193700	81738699	2920	2920	2920	2920	0
28	20250331	193600	81738699	2920	2920	2920	2920	0
29	20250331	193500	81738699	2920	2920	2920	2920	0
30	20250331	193400	81738699	2920	2920	2920	2920	0
31	20250331	193300	81738699	2920	2920	2920	2920	0
32	20250331	193200	81738699	2920	2920	2920	2920	801
33	20250331	193100	81738699	2920	2920	2920	2920	0
34	20250331	193000	81738699	2920	2920	2920	2920	0
35	20250331	192900	81738699	2920	2920	2920	2920	0
36	20250331	192800	81738699	2920	2920	2920	2920	0
37	20250331	192700	81738699	2920	2920	2920	2920	0
38	20250331	192600	81738699	2920	2920	2920	2920	0
39	20250331	192500	81738699	2920	2920	2920	2920	0
40	20250331	192400	81738699	2920	2920	2920	2920	0
41	20250331	192300	81738699	2920	2920	2920	2920	0
42	20250331	192200	81738699	2920	2920	2920	2920	0
43	20250331	192100	81738699	2920	2920	2920	2920	0
44	20250331	192000	81738699	2920	2920	2920	2920	0
45	20250331	191900	81738699	2920	2920	2920	2920	0
46	20250331	191800	81738699	2920	2920	2920	2920	0
47	20250331	191700	81738699	2920	2920	2920	2920	0
48	20250331	191600	81738699	2920	2920	2920	2920	0
49	20250331	191500	81738699	2920	2920	2920	2920	0
50	20250331	191400	81738699	2920	2920	2920	2920	0
51	20250331	191300	81738699	2920	2920	2920	2920	0
52	20250331	191200	81738699	2920	2920	2920	2920	0
53	20250331	191100	81738699	2920	2920	2920	2920	0
54	20250331	191000	81738699	2920	2920	2920	2920	0
55	20250331	190900	81738699	2920	2920	2920	2920	0
56	20250331	190800	81738699	2920	2920	2920	2920	0
57	20250331	190700	81738699	2920	2920	2920	2920	0
58	20250331	190600	81738699	2920	2920	2920	2920	0
59	20250331	190500	81738699	2920	2920	2920	2920	0
60	20250331	190400	81738699	2920	2920	2920	2920	0
61	20250331	190300	81738699	2920	2920	2920	2920	0
62	20250331	190200	81738699	2920	2920	2920	2920	801
63	20250331	190100	81738699	2920	2920	2920	2920	0
64	20250331	190000	81738699	2920	2920	2920	2920	0
65	20250331	185900	81738699	2920	2920	2920	2920	0
66	20250331	185800	81738699	2920	2920	2920	2920	0
67	20250331	185700	81738699	2920	2920	2920	2920	0
68	20250331	185600	81738699	2920	2920	2920	2920	0
69	20250331	185500	81738699	2920	2920	2920	2920	0
70	20250331	185400	81738699	2920	2920	2920	2920	0
71	20250331	185300	81738699	2920	2920	2920	2920	0
72	20250331	185200	81738699	2920	2920	2920	2920	0
73	20250331	185100	81738699	2920	2920	2920	2920	0
74	20250331	185000	81738699	2920	2920	2920	2920	0
75	20250331	184900	81738699	2920	2920	2920	2920	0
76	20250331	184800	81738699	2920	2920	2920	2920	0
77	20250331	184700	81738699	2920	2920	2920	2920	0
78	20250331	184600	81738699	2920	2920	2920	2920	0
79	20250331	184500	81738699	2920	2920	2920	2920	0
80	20250331	184400	81738699	2920	2920	2920	2920	0
81	20250331	184300	81738699	2920	2920	2920	2920	0
82	20250331	184200	81738699	2920	2920	2920	2920	0
83	20250331	184100	81738699	2920	2920	2920	2920	0
84	20250331	184000	81738699	2920	2920	2920	2920	0
85	20250331	183900	81738699	2920	2920	2920	2920	0
86	20250331	183800	81738699	2920	2920	2920	2920	0
87	20250331	183700	81738699	2920	2920	2920	2920	0
88	20250331	183600	81738699	2920	2920	2920	2920	0
89	20250331	183500	81738699	2920	2920	2920	2920	0
90	20250331	183400	81738699	2920	2920	2920	2920	0
91	20250331	183300	81738699	2920	2920	2920	2920	0
92	20250331	183200	81738699	2920	2920	2920	2920	801
93	20250331	183100	81738699	2920	2920	2920	2920	0
94	20250331	183000	81738699	2920	2920	2920	2920	0
95	20250331	182900	81738699	2920	2920	2920	2920	0
96	20250331	182800	81738699	2920	2920	2920	2920	0
97	20250331	182700	81738699	2920	2920	2920	2920	0
98	20250331	182600	81738699	2920	2920	2920	2920	0
99	20250331	182500	81738699	2920	2920	2920	2920	0
100	20250331	182400	81738699	2920	2920	2920	2920	0
101	20250331	182300	81738699	2920	2920	2920	2920	0
102	20250331	182200	81738699	2920	2920	2920	2920	0
103	20250331	182100	81738699	2920	2920	2920	2920	0
104	20250331	182000	81738699	2920	2920	2920	2920	0
105	20250331	181900	81738699	2920	2920	2920	2920	0
106	20250331	181800	81738699	2920	2920	2920	2920	0
107	20250331	181700	81738699	2920	2920	2920	2920	0
108	20250331	181600	81738699	2920	2920	2920	2920	0
109	20250331	181500	81738699	2920	2920	2920	2920	0
110	20250331	181400	81738699	2920	2920	2920	2920	0
111	20250331	181300	81738699	2920	2920	2920	2920	0
112	20250331	181200	81738699	2920	2920	2920	2920	0
113	20250331	181100	81738699	2920	2920	2920	2920	0
114	20250331	181000	81738699	2920	2920	2920	2920	0
115	20250331	180900	81738699	2920	2920	2920	2920	0
116	20250331	180800	81738699	2920	2920	2920	2920	0
117	20250331	180700	81738699	2920	2920	2920	2920	0
118	20250331	180600	81738699	2920	2920	2920	2920	0
119	20250331	180500	81738699	2920	2920	2920	2920	0
120	20250331	180400	81738699	2920	2920	2920	2920	0
121	20250331	180300	81738699	2920	2920	2920	2920	0
122	20250331	180200	81738699	2920	2920	2920	2920	801
123	20250331	180100	81738699	2920	2920	2920	2920	0
124	20250331	180000	81738699	2920	2920	2920	2920	0
125	20250331	175900	81738699	2920	2920	2920	2920	0
126	20250331	175800	81738699	2920	2920	2920	2920	0
127	20250331	175700	81738699	2920	2920	2920	2920	0
128	20250331	175600	81738699	2920	2920	2920	2920	0
129	20250331	175500	81738699	2920	2920	2920	2920	0
130	20250331	175400	81738699	2920	2920	2920	2920	0
131	20250331	175300	81738699	2920	2920	2920	2920	0
132	20250331	175200	81738699	2920	2920	2920	2920	0
133	20250331	175100	81738699	2920	2920	2920	2920	0
134	20250331	175000	81738699	2920	2920	2920	2920	0
135	20250331	174900	81738699	2920	2920	2920	2920	0
136	20250331	174800	81738699	2920	2920	2920	2920	0
137	20250331	174700	81738699	2920	2920	2920	2920	0
138	20250331	174600	81738699	2920	2920	2920	2920	0
139	20250331	174500	81738699	2920	2920	2920	2920	0
140	20250331	174400	81738699	2920	2920	2920	2920	0
141	20250331	174300	81738699	2920	2920	2920	2920	0
142	20250331	174200	81738699	2920	2920	2920	2920	0
143	20250331	174100	81738699	2920	2920	2920	2920	0
144	20250331	174000	81738699	2920	2920	2920	2920	0
145	20250331	173900	81738699	2920	2920	2920	2920	0
146	20250331	173800	81738699	2920	2920	2920	2920	0
147	20250331	173700	81738699	2920	2920	2920	2920	0
148	20250331	173600	81738699	2920	2920	2920	2920	0
149	20250331	173500	81738699	2920	2920	2920	2920	0
150	20250331	173400	81738699	2920	2920	2920	2920	0
151	20250331	173300	81738699	2920	2920	2920	2920	0
152	20250331	173200	81738699	2920	2920	2920	2920	801
153	20250331	173100	81738699	2920	2920	2920	2920	0
154	20250331	173000	81738699	2920	2920	2920	2920	0
155	20250331	172900	81738699	2920	2920	2920	2920	0
156	20250331	172800	81738699	2920	2920	2920	2920	0
157	20250331	172700	81738699	2920	2920	2920	2920	0
158	20250331	172600	81738699	2920	2920	2920	2920	0
159	20250331	172500	81738699	2920	2920	2920	2920	0
160	20250331	172400	81738699	2920	2920	2920	2920	0
161	20250331	172300	81738699	2920	2920	2920	2920	0
162	20250331	172200	81738699	2920	2920	2920	2920	0
163	20250331	172100	81738699	2920	2920	2920	2920	0
164	20250331	172000	81738699	2920	2920	2920	2920	0
165	20250331	171900	81738699	2920	2920	2920	2920	0
166	20250331	171800	81738699	2920	2920	2920	2920	0
167	20250331	171700	81738699	2920	2920	2920	2920	0
168	20250331	171600	81738699	2920	2920	2920	2920	0
169	20250331	171500	81738699	2920	2920	2920	2920	0
170	20250331	171400	81738699	2920	2920	2920	2920	0
171	20250331	171300	81738699	2920	2920	2920	2920	0
172	20250331	171200	81738699	2920	2920	2920	2920	0
173	20250331	171100	81738699	2920	2920	2920	2920	0
174	20250331	171000	81738699	2920	2920	2920	2920	0
175	20250331	170900	81738699	2920	2920	2920	2920	0
176	20250331	170800	81738699	2920	2920	2920	2920	0
177	20250331	170700	81738699	2920	2920	2920	2920	0
178	20250331	170600	81738699	2920	2920	2920	2920	0
179	20250331	170500	81738699	2920	2920	2920	2920	0
180	20250331	170400	81738699	2920	2920	2920	2920	0
181	20250331	170300	81738699	2920	2920	2920	2920	0
182	20250331	170200	81738699	2920	2920	2920	2920	801
183	20250331	170100	81738699	2920	2920	2920	2920	0
184	20250331	170000	81738699	2920	2920	2920	2920	0
185	20250331	165900	81738699	2920	2920	2920	2920	0
186	20250331	165800	81738699	2920	2920	2920	2920	0
187	20250331	165700	81738699	2920	2920	2920	2920	0
188	20250331	165600	81738699	2920	2920	2920	2920	0
189	20250331	165500	81738699	2920	2920	2920	2920	0
190	20250331	165400	81738699	2920	2920	2920	2920	0
191	20250331	165300	81738699	2920	2920	2920	2920	0
192	20250331	165200	81738699	2920	2920	2920	2920	0
193	20250331	165100	81738699	2920	2920	2920	2920	0
194	20250331	165000	81738699	2920	2920	2920	2920	0
195	20250331	164900	81738699	2920	2920	2920	2920	0
196	20250331	164800	81738699	2920	2920	2920	2920	0
197	20250331	164700	81738699	2920	2920	2920	2920	0
198	20250331	164600	81738699	2920	2920	2920	2920	0
199	20250331	164500	81738699	2920	2920	2920	2920	0
200	20250331	164400	81738699	2920	2920	2920	2920	0
201	20250331	164300	81738699	2920	2920	2920	2920	0
202	20250331	164200	81738699	2920	2920	2920	2920	0
203	20250331	164100	81738699	2920	2920	2920	2920	0
204	20250331	164000	81738699	2920	2920	2920	2920	0
205	20250331	163900	81738699	2920	2920	2920	2920	0
206	20250331	163800	81738699	2920	2920	2920	2920	0
207	20250331	163700	81738699	2920	2920	2920	2920	0
208	20250331	163600	81738699	2920	2920	2920	2920	0
209	20250331	163500	81738699	2920	2920	2920	2920	0
210	20250331	163400	81738699	2920	2920	2920	2920	0
211	20250331	163300	81738699	2920	2920	2920	2920	0
212	20250331	163200	81738699	2920	2920	2920	2920	801
213	20250331	163100	81738699	2920	2920	2920	2920	0
214	20250331	163000	81738699	2920	2920	2920	2920	0
215	20250331	162900	81738699	2920	2920	2920	2920	0
216	20250331	162800	81738699	2920	2920	2920	2920	0
217	20250331	162700	81738699	2920	2920	2920	2920	0
218	20250331	162600	81738699	2920	2920	2920	2920	0
219	20250331	162500	81738699	2920	2920	2920	2920	0
220	20250331	162400	81738699	2920	2920	2920	2920	0
221	20250331	162300	81738699	2920	2920	2920	2920	0
222	20250331	162200	81738699	2920	2920	2920	2920	0
223	20250331	162100	81738699	2920	2920	2920	2920	0
224	20250331	162000	81738699	2920	2920	2920	2920	0
225	20250331	161900	81738699	2920	2920	2920	2920	0
226	20250331	161800	81738699	2920	2920	2920	2920	0
227	20250331	161700	81738699	2920	2920	2920	2920	0
228	20250331	161600	81738699	2920	2920	2920	2920	0
229	20250331	161500	81738699	2920	2920	2920	2920	0
230	20250331	161400	81738699	2920	2920	2920	2920	0
231	20250331	161300	81738699	2920	2920	2920	2920	0
232	20250331	161200	81738699	2920	2920	2920	2920	0
233	20250331	161100	81738699	2920	2920	2920	2920	0
234	20250331	161000	81738699	2920	2920	2920	2920	0
235	20250331	160900	81738699	2920	2920	2920	2920	0
236	20250331	160800	81738699	2920	2920	2920	2920	0
237	20250331	160700	81738699	2920	2920	2920	2920	0
238	20250331	160600	81738699	2920	2920	2920	2920	0
239	20250331	160500	81738699	2920	2920	2920	2920	0
240	20250331	160400	81738699	2920	2920	2920	2920	0
241	20250331	160300	81738699	2920	2920	2920	2920	0
242	20250331	160200	81738699	2920	2920	2920	2920	801
243	20250331	160100	81738699	2920	2920	2920	2920	0
244	20250331	160000	81738699	2920	2920	2920	2920	0
245	20250331	155900	81738699	2920	2920	2920	2920	0
246	20250331	155800	81738699	2920	2920	2920	2920	0
247	20250331	155700	81738699	2920	2920	2920	2920	0
248	20250331	155600	81738699	2920	2920	2920	2920	0
249	20250331	155500	81738699	2920	2920	2920	2920	0
250	20250331	155400	81738699	2920	2920	2920	2920	0
251	20250331	155300	81738699	2920	2920	2920	2920	0
252	20250331	155200	81738699	2920	2920	2920	2920	0
253	20250331	155100	81738699	2920	2920	2920	2920	0
254	20250331	155000	81738699	2920	2920	2920	2920	0
255	20250331	154900	81738699	2920	2920	2920	2920	0
256	20250331	154800	81738699	2920	2920	2920	2920	0
257	20250331	154700	81738699	2920	2920	2920	2920	0
258	20250331	154600	81738699	2920	2920	2920	2920	0
259	20250331	154500	81738699	2920	2920	2920	2920	0
260	20250331	154400	81738699	2920	2920	2920	2920	0
261	20250331	154300	81738699	2920	2920	2920	2920	0
262	20250331	154200	81738699	2920	2920	2920	2920	0
263	20250331	154100	81738699	2920	2920	2920	2920	0
264	20250331	154000	81738699	2920	2920	2920	2920	0
265	20250331	153900	81738699	2920	2920	2920	2920	0
266	20250331	153800	81738699	2920	2920	2920	2920	0
267	20250331	153700	81738699	2920	2920	2920	2920	0
268	20250331	153600	81738699	2920	2920	2920	2920	0
269	20250331	153500	81738699	2920	2920	2920	2920	0
270	20250331	153400	81738699	2920	2920	2920	2920	0
271	20250331	153300	81738699	2920	2920	2920	2920	0
272	20250331	153200	81738699	2920	2920	2920	2920	801
273	20250331	153100	81738699	2920	2920	2920	2920	0
274	20250331	153000	81738699	2920	2920	2920	2920	801
275	20250331	152900	79399779	2930	2930	2930	2930	0
276	20250331	152800	79399779	2930	2930	2930	2930	0
277	20250331	152700	79399779	2930	2930	2930	2930	0
278	20250331	152600	79399779	2930	2930	2930	2930	0
279	20250331	152500	79399779	2930	2930	2930	2930	0
280	20250331	152400	79399779	2930	2930	2930	2930	0
281	20250331	152300	79399779	2930	2930	2930	2930	0
282	20250331	152200	79399779	2930	2930	2930	2930	0
283	20250331	152100	79399779	2930	2930	2930	2930	0
284	20250331	152000	79399779	2930	2930	2930	2930	0
285	20250331	151900	79399779	2930	2930	2930	2930	16
286	20250331	151800	79352899	2930	2930	2930	2915	940
287	20250331	151700	76605679	2935	2935	2935	2935	78
288	20250331	151600	76376749	2935	2935	2935	2935	0
289	20250331	151500	76376749	2935	2935	2935	2935	0
290	20250331	151400	76376749	2935	2935	2935	2935	0
291	20250331	151300	76376749	2935	2935	2935	2935	30
292	20250331	151200	76288699	2947	2947	2947	2947	0
293	20250331	151100	76288699	2947	2947	2947	2947	17
294	20250331	151000	76238600	2940	2940	2940	2940	10
295	20250331	150900	76209200	2940	2940	2940	2940	20
296	20250331	150800	76150400	2940	2940	2940	2940	0
297	20250331	150700	76150400	2940	2940	2940	2940	1
298	20250331	150600	76147460	2935	2935	2935	2935	0
299	20250331	150500	76147460	2935	2935	2935	2935	28
300	20250331	150400	76065280	2935	2930	2935	2930	10
301	20250331	150300	76035935	2935	2935	2935	2935	0
302	20250331	150200	76035935	2935	2930	2935	2930	234
303	20250331	150100	75349745	2930	2935	2935	2930	828
304	20250331	150000	72920730	2940	2940	2940	2940	0
305	20250331	145900	72920730	2940	2935	2940	2935	2
306	20250331	145800	72914855	2940	2940	2940	2940	20
307	20250331	145700	72856055	2940	2940	2940	2940	281
308	20250331	145600	72029915	2940	2940	2940	2940	26
309	20250331	145500	71953475	2940	2940	2940	2940	1243
310	20250331	145400	68299055	2940	2945	2945	2940	4156
311	20250331	145300	56078820	2940	2940	2940	2940	1
312	20250331	145200	56075880	2935	2955	2955	2935	265
313	20250331	145100	55296185	2980	2980	2980	2980	0
314	20250331	145000	55296185	2980	2980	2980	2980	7
315	20250331	144900	55275325	2980	2980	2980	2980	0
316	20250331	144800	55275325	2980	2980	2980	2980	0
317	20250331	144700	55275325	2980	2980	2980	2980	0
318	20250331	144600	55275325	2980	2980	2980	2980	0
319	20250331	144500	55275325	2980	2980	2980	2980	0
320	20250331	144400	55275325	2980	2980	2980	2980	0
321	20250331	144300	55275325	2980	2980	2980	2980	0
322	20250331	144200	55275325	2980	2980	2980	2980	1
323	20250331	144100	55272345	2970	2970	2970	2970	0
324	20250331	144000	55272345	2970	2970	2970	2970	0
325	20250331	143900	55272345	2970	2970	2985	2970	616
326	20250331	143800	53442810	2970	2970	2970	2970	0
327	20250331	143700	53442810	2970	2970	2970	2970	851
328	20250331	143600	50915340	2970	2965	2970	2965	330
329	20250331	143500	49936390	2950	2950	2950	2950	0
330	20250331	143400	49936390	2950	2950	2950	2950	10
331	20250331	143300	49906890	2965	2965	2965	2965	0
332	20250331	143200	49906890	2965	2965	2965	2965	0
333	20250331	143100	49906890	2965	2965	2965	2965	0
334	20250331	143000	49906890	2965	2965	2965	2965	0
335	20250331	142900	49906890	2965	2965	2965	2965	0
336	20250331	142800	49906890	2965	2965	2965	2965	5
337	20250331	142700	49892065	2970	2970	2970	2970	0
338	20250331	142600	49892065	2970	2970	2970	2970	0
339	20250331	142500	49892065	2970	2970	2970	2970	0
340	20250331	142400	49892065	2970	2970	2970	2970	0
341	20250331	142300	49892065	2970	2970	2970	2970	0
342	20250331	142200	49892065	2970	2970	2970	2970	0
343	20250331	142100	49892065	2970	2970	2970	2970	0
344	20250331	142000	49892065	2970	2970	2970	2970	0
345	20250331	141900	49892065	2970	2970	2970	2970	0
346	20250331	141800	49892065	2970	2970	2970	2970	0
347	20250331	141700	49892065	2970	2970	2970	2970	5
348	20250331	141600	49877215	2950	2950	2950	2950	0
349	20250331	141500	49877215	2950	2950	2950	2950	155
350	20250331	141400	49419965	2950	2950	2950	2950	0
351	20250331	141300	49419965	2950	2950	2950	2950	0
352	20250331	141200	49419965	2950	2950	2950	2950	0
353	20250331	141100	49419965	2950	2950	2950	2950	0
354	20250331	141000	49419965	2950	2950	2950	2950	0
355	20250331	140900	49419965	2950	2950	2950	2950	0
356	20250331	140800	49419965	2950	2950	2950	2950	0
357	20250331	140700	49419965	2950	2950	2950	2950	88
358	20250331	140600	49160365	2960	2960	2960	2960	0
359	20250331	140500	49160365	2960	2970	2970	2925	8107
360	20250331	140400	25240425	2970	2970	2970	2970	0
361	20250331	140300	25240425	2970	2975	2975	2970	1165
362	20250331	140200	21775080	2975	2975	2975	2975	0
363	20250331	140100	21775080	2975	2975	2975	2975	0
364	20250331	140000	21775080	2975	2975	2975	2975	0
365	20250331	135900	21775080	2975	2975	2975	2975	0
366	20250331	135800	21775080	2975	2975	2975	2975	349
367	20250331	135700	20736805	2980	2980	2980	2980	368
368	20250331	135600	19640165	2985	2985	2985	2985	0
369	20250331	135500	19640165	2985	2985	2985	2985	0
370	20250331	135400	19640165	2985	2985	2985	2985	1
371	20250331	135300	19637180	2985	2985	2985	2985	0
372	20250331	135200	19637180	2985	2985	2985	2985	0
373	20250331	135100	19637180	2985	2985	2985	2985	0
374	20250331	135000	19637180	2985	2985	2985	2985	0
375	20250331	134900	19637180	2985	2985	2985	2985	44
376	20250331	134800	19505840	2980	2980	2980	2980	0
377	20250331	134700	19505840	2980	2980	2980	2980	0
378	20250331	134600	19505840	2980	2980	2980	2980	78
379	20250331	134500	19273400	2985	2985	2985	2985	0
380	20250331	134400	19273400	2985	2985	2985	2985	0
381	20250331	134300	19273400	2985	2985	2985	2985	0
382	20250331	134200	19273400	2985	2985	2985	2985	105
383	20250331	134100	18959975	2985	2985	2985	2985	0
384	20250331	134000	18959975	2985	2985	2985	2985	0
385	20250331	133900	18959975	2985	2985	2985	2985	0
386	20250331	133800	18959975	2985	2985	2985	2985	0
387	20250331	133700	18959975	2985	2985	2985	2985	0
388	20250331	133600	18959975	2985	2985	2985	2985	0
389	20250331	133500	18959975	2985	2985	2985	2985	0
390	20250331	133400	18959975	2985	2985	2985	2985	0
391	20250331	133300	18959975	2985	2985	2985	2985	3
392	20250331	133200	18951020	2985	2985	2985	2985	10
393	20250331	133100	18921170	2985	2985	2985	2985	0
394	20250331	133000	18921170	2985	2985	2985	2985	0
395	20250331	132900	18921170	2985	2985	2985	2985	0
396	20250331	132800	18921170	2985	2985	2985	2985	0
397	20250331	132700	18921170	2985	2985	2985	2985	0
398	20250331	132600	18921170	2985	2985	2985	2985	0
399	20250331	132500	18921170	2985	2985	2985	2985	5
400	20250331	132400	18906245	2985	2985	2985	2985	0
401	20250331	132300	18906245	2985	2985	2985	2985	0
402	20250331	132200	18906245	2985	2985	2985	2985	0
403	20250331	132100	18906245	2985	2985	2985	2985	0
404	20250331	132000	18906245	2985	2985	2985	2985	0
405	20250331	131900	18906245	2985	2985	2985	2985	0
406	20250331	131800	18906245	2985	2985	2985	2985	0
407	20250331	131700	18906245	2985	2985	2985	2985	0
408	20250331	131600	18906245	2985	2985	2985	2985	0
409	20250331	131500	18906245	2985	2985	2985	2985	0
410	20250331	131400	18906245	2985	2985	2985	2985	0
411	20250331	131300	18906245	2985	2985	2985	2985	0
412	20250331	131200	18906245	2985	2985	2985	2985	0
413	20250331	131100	18906245	2985	2985	2985	2985	0
414	20250331	131000	18906245	2985	2985	2985	2985	50
415	20250331	130900	18756995	2985	2985	2985	2985	0
416	20250331	130800	18756995	2985	2985	2985	2985	5
417	20250331	130700	18742070	2980	2980	2980	2980	0
418	20250331	130600	18742070	2980	2980	2980	2980	0
419	20250331	130500	18742070	2980	2980	2980	2980	0
420	20250331	130400	18742070	2980	2980	2980	2980	0
421	20250331	130300	18742070	2980	2980	2980	2980	0
422	20250331	130200	18742070	2980	2980	2980	2980	0
423	20250331	130100	18742070	2980	2980	2980	2980	0
424	20250331	130000	18742070	2980	2980	2980	2980	0
425	20250331	125900	18742070	2980	2980	2980	2980	0
426	20250331	125800	18742070	2980	2980	2980	2980	0
427	20250331	125700	18742070	2980	2980	2980	2980	145
428	20250331	125600	18309970	2985	2985	2985	2985	0
429	20250331	125500	18309970	2985	2985	2985	2985	0
430	20250331	125400	18309970	2985	2985	2985	2985	0
431	20250331	125300	18309970	2985	2985	2985	2985	53
432	20250331	125200	18151765	2985	2985	2985	2985	2
433	20250331	125100	18145795	2985	2985	2985	2985	5
434	20250331	125000	18130870	2985	2985	2985	2985	0
435	20250331	124900	18130870	2985	2985	2985	2985	0
436	20250331	124800	18130870	2985	2985	2985	2985	0
437	20250331	124700	18130870	2985	2985	2985	2985	0
438	20250331	124600	18130870	2985	2985	2985	2985	0
439	20250331	124500	18130870	2985	2985	2985	2985	0
440	20250331	124400	18130870	2985	2985	2985	2985	0
441	20250331	124300	18130870	2985	2985	2985	2985	0
442	20250331	124200	18130870	2985	2985	2985	2985	0
443	20250331	124100	18130870	2985	2985	2985	2985	0
444	20250331	124000	18130870	2985	2985	2985	2985	0
445	20250331	123900	18130870	2985	2985	2985	2985	0
446	20250331	123800	18130870	2985	2985	2985	2985	0
447	20250331	123700	18130870	2985	2985	2985	2985	0
448	20250331	123600	18130870	2985	2985	2985	2985	2
449	20250331	123500	18124900	2985	2985	2985	2985	0
450	20250331	123400	18124900	2985	2985	2985	2985	5
451	20250331	123300	18109975	2975	2975	2975	2975	0
452	20250331	123200	18109975	2975	2975	2975	2975	0
453	20250331	123100	18109975	2975	2975	2975	2975	0
454	20250331	123000	18109975	2975	2975	2975	2975	0
455	20250331	122900	18109975	2975	2975	2975	2975	0
456	20250331	122800	18109975	2975	2975	2975	2975	0
457	20250331	122700	18109975	2975	2975	2975	2975	0
458	20250331	122600	18109975	2975	2975	2975	2975	0
459	20250331	122500	18109975	2975	2975	2975	2975	0
460	20250331	122400	18109975	2975	2975	2975	2975	0
461	20250331	122300	18109975	2975	2975	2975	2975	0
462	20250331	122200	18109975	2975	2975	2975	2975	0
463	20250331	122100	18109975	2975	2975	2975	2975	0
464	20250331	122000	18109975	2975	2975	2975	2975	1
465	20250331	121900	18107000	2980	2980	2980	2980	0
466	20250331	121800	18107000	2980	2980	2980	2980	0
467	20250331	121700	18107000	2980	2990	2990	2980	212
468	20250331	121600	17475190	2980	2980	2980	2980	0
469	20250331	121500	17475190	2980	2980	2980	2980	0
470	20250331	121400	17475190	2980	2980	2980	2980	0
471	20250331	121300	17475190	2980	2980	2980	2980	0
472	20250331	121200	17475190	2980	2980	2980	2980	0
473	20250331	121100	17475190	2980	2980	2980	2980	0
474	20250331	121000	17475190	2980	2980	2980	2980	2
475	20250331	120900	17469230	2980	2980	2980	2980	0
476	20250331	120800	17469230	2980	2980	2980	2980	0
477	20250331	120700	17469230	2980	2980	2980	2980	0
478	20250331	120600	17469230	2980	2980	2980	2980	299
479	20250331	120500	16578210	2990	2990	2990	2990	0
480	20250331	120400	16578210	2990	2990	2990	2990	0
481	20250331	120300	16578210	2990	2990	2990	2990	0
482	20250331	120200	16578210	2990	2990	2990	2990	0
483	20250331	120100	16578210	2990	2990	2990	2990	0
484	20250331	120000	16578210	2990	2985	2990	2985	9
485	20250331	115900	16551320	2980	2980	2980	2980	0
486	20250331	115800	16551320	2980	2980	2980	2980	0
487	20250331	115700	16551320	2980	2980	2980	2980	0
488	20250331	115600	16551320	2980	2980	2980	2980	0
489	20250331	115500	16551320	2980	2980	2980	2980	1
490	20250331	115400	16548340	2990	2990	2990	2990	0
491	20250331	115300	16548340	2990	2990	2990	2990	0
492	20250331	115200	16548340	2990	2990	2990	2990	0
493	20250331	115100	16548340	2990	2990	2990	2990	0
494	20250331	115000	16548340	2990	2990	2990	2990	0
495	20250331	114900	16548340	2990	2990	2990	2990	0
496	20250331	114800	16548340	2990	2990	2990	2990	0
497	20250331	114700	16548340	2990	2990	2990	2990	0
498	20250331	114600	16548340	2990	2990	2990	2990	0
499	20250331	114500	16548340	2990	2990	2990	2990	0
500	20250331	114400	16548340	2990	2990	2990	2990	0
501	20250331	114300	16548340	2990	2990	2990	2990	5
502	20250331	114200	16533390	2975	2975	2975	2975	0
503	20250331	114100	16533390	2975	2975	2975	2975	0
504	20250331	114000	16533390	2975	2975	2975	2975	0
505	20250331	113900	16533390	2975	2975	2975	2975	0
506	20250331	113800	16533390	2975	2975	2975	2975	0
507	20250331	113700	16533390	2975	2980	2980	2975	33
508	20250331	113600	16435125	2990	2990	2990	2990	0
509	20250331	113500	16435125	2990	2990	2990	2990	0
510	20250331	113400	16435125	2990	2990	2990	2990	0
511	20250331	113300	16435125	2990	2990	2990	2990	0
512	20250331	113200	16435125	2990	2990	2990	2990	0
513	20250331	113100	16435125	2990	2990	2990	2990	0
514	20250331	113000	16435125	2990	2990	2990	2990	0
515	20250331	112900	16435125	2990	2990	2990	2990	0
516	20250331	112800	16435125	2990	2990	2990	2990	0
517	20250331	112700	16435125	2990	2990	2990	2990	0
518	20250331	112600	16435125	2990	2990	2990	2990	5
519	20250331	112500	16420175	2990	2990	2990	2990	0
520	20250331	112400	16420175	2990	2990	2990	2990	0
521	20250331	112300	16420175	2990	2990	2990	2990	0
522	20250331	112200	16420175	2990	2990	2990	2990	1
523	20250331	112100	16417185	2975	2975	2975	2975	0
524	20250331	112000	16417185	2975	2975	2975	2975	0
525	20250331	111900	16417185	2975	2975	2975	2975	0
526	20250331	111800	16417185	2975	2975	2975	2975	4
527	20250331	111700	16405285	2980	2980	2980	2980	27
528	20250331	111600	16324825	2980	2980	2980	2980	1
529	20250331	111500	16321845	2980	2980	2980	2980	0
530	20250331	111400	16321845	2980	2980	2980	2980	0
531	20250331	111300	16321845	2980	2980	2980	2980	0
532	20250331	111200	16321845	2980	2980	2980	2980	0
533	20250331	111100	16321845	2980	2980	2980	2980	0
534	20250331	111000	16321845	2980	2980	2980	2980	0
535	20250331	110900	16321845	2980	2980	2980	2980	25
536	20250331	110800	16247345	2975	2975	2975	2975	0
537	20250331	110700	16247345	2975	2975	2975	2975	0
538	20250331	110600	16247345	2975	2975	2975	2975	0
539	20250331	110500	16247345	2975	2975	2975	2975	0
540	20250331	110400	16247345	2975	2975	2975	2975	0
541	20250331	110300	16247345	2975	2975	2975	2975	0
542	20250331	110200	16247345	2975	2975	2975	2975	0
543	20250331	110100	16247345	2975	2975	2975	2975	0
544	20250331	110000	16247345	2975	2975	2975	2975	18
545	20250331	105900	16193795	2975	2975	2975	2975	0
546	20250331	105800	16193795	2975	2975	2975	2975	0
547	20250331	105700	16193795	2975	2975	2975	2975	0
548	20250331	105600	16193795	2975	2975	2975	2975	0
549	20250331	105500	16193795	2975	2975	2975	2975	1
550	20250331	105400	16190820	2980	2980	2980	2980	0
551	20250331	105300	16190820	2980	2980	2980	2980	0
552	20250331	105200	16190820	2980	2980	2980	2980	6
553	20250331	105100	16172940	2975	2975	2975	2975	0
554	20250331	105000	16172940	2975	2975	2975	2975	0
555	20250331	104900	16172940	2975	2975	2975	2975	0
556	20250331	104800	16172940	2975	2975	2975	2975	0
557	20250331	104700	16172940	2975	2975	2975	2975	0
558	20250331	104600	16172940	2975	2970	2975	2970	352
559	20250331	104500	15126715	2975	2975	2975	2975	0
560	20250331	104400	15126715	2975	2975	2975	2975	0
561	20250331	104300	15126715	2975	2970	2975	2970	2
562	20250331	104200	15120770	2975	2975	2975	2975	119
563	20250331	104100	14766745	2980	2975	2980	2975	2
564	20250331	104000	14760790	2975	2975	2975	2975	0
565	20250331	103900	14760790	2975	2975	2975	2975	0
566	20250331	103800	14760790	2975	2975	2975	2975	0
567	20250331	103700	14760790	2975	2975	2975	2975	0
568	20250331	103600	14760790	2975	2980	2980	2975	200
569	20250331	103500	14165005	2985	2985	2985	2985	5
570	20250331	103400	14150080	2995	2995	2995	2995	0
571	20250331	103300	14150080	2995	2995	2995	2995	0
572	20250331	103200	14150080	2995	2995	2995	2995	0
573	20250331	103100	14150080	2995	2995	2995	2995	0
574	20250331	103000	14150080	2995	2995	2995	2995	0
575	20250331	102900	14150080	2995	2995	2995	2995	0
576	20250331	102800	14150080	2995	2995	2995	2995	0
577	20250331	102700	14150080	2995	2995	2995	2995	1
578	20250331	102600	14147085	2990	2990	2990	2990	0
579	20250331	102500	14147085	2990	2990	2990	2990	0
580	20250331	102400	14147085	2990	2990	2990	2990	0
581	20250331	102300	14147085	2990	2990	2990	2990	0
582	20250331	102200	14147085	2990	2990	2990	2990	0
583	20250331	102100	14147085	2990	2995	2995	2990	199
584	20250331	102000	13551100	3000	3000	3000	3000	14
585	20250331	101900	13509100	3000	3000	3000	3000	0
586	20250331	101800	13509100	3000	3000	3000	3000	5
587	20250331	101700	13494100	2995	2995	2995	2995	200
588	20250331	101600	12895100	2995	2995	2995	2995	605
589	20250331	101500	11083125	2995	2995	2995	2995	2
590	20250331	101400	11077135	2980	2980	2980	2980	0
591	20250331	101300	11077135	2980	2980	2980	2980	0
592	20250331	101200	11077135	2980	2980	2980	2980	0
593	20250331	101100	11077135	2980	2980	2980	2980	100
594	20250331	101000	10779135	2980	2980	2980	2980	118
595	20250331	100900	10427495	2980	2980	2980	2980	1
596	20250331	100800	10424515	2975	2975	2975	2975	0
597	20250331	100700	10424515	2975	2975	2975	2975	0
598	20250331	100600	10424515	2975	2975	2975	2975	0
599	20250331	100500	10424515	2975	2975	2975	2975	0
600	20250331	100400	10424515	2975	2975	2975	2975	98
601	20250331	100300	10132965	2980	2980	2980	2980	0
602	20250331	100200	10132965	2980	2980	2980	2980	202
603	20250331	100100	9531005	2990	2990	2990	2990	5
604	20250331	100000	9516055	2980	2980	2980	2980	0
605	20250331	095900	9516055	2980	2980	2980	2980	0
606	20250331	095800	9516055	2980	2980	2980	2980	0
607	20250331	095700	9516055	2980	2980	2980	2980	0
608	20250331	095600	9516055	2980	2980	2980	2980	98
609	20250331	095500	9224015	2980	2980	2980	2980	0
610	20250331	095400	9224015	2980	2980	2980	2980	0
611	20250331	095300	9224015	2980	2980	2980	2980	1
612	20250331	095200	9221035	2980	2980	2980	2980	200
613	20250331	095100	8625035	2980	2980	2980	2980	0
614	20250331	095000	8625035	2980	2980	2980	2980	0
615	20250331	094900	8625035	2980	2980	2980	2980	7
616	20250331	094800	8604175	2980	2980	2980	2980	2
617	20250331	094700	8598215	2990	2990	2990	2990	0
618	20250331	094600	8598215	2990	2990	2990	2990	0
619	20250331	094500	8598215	2990	2990	2990	2990	0
620	20250331	094400	8598215	2990	2990	2990	2990	5
621	20250331	094300	8583265	2990	2990	2990	2990	4
622	20250331	094200	8571305	2975	2975	2975	2975	0
623	20250331	094100	8571305	2975	2980	2980	2975	396
624	20250331	094000	7391260	2995	2995	2995	2995	0
625	20250331	093900	7391260	2995	2995	2995	2995	0
626	20250331	093800	7391260	2995	2995	2995	2995	0
627	20250331	093700	7391260	2995	2995	2995	2995	0
628	20250331	093600	7391260	2995	2995	2995	2995	0
629	20250331	093500	7391260	2995	2995	2995	2995	0
630	20250331	093400	7391260	2995	2995	2995	2995	0
631	20250331	093300	7391260	2995	2995	2995	2995	0
632	20250331	093200	7391260	2995	2995	2995	2995	0
633	20250331	093100	7391260	2995	2995	2995	2995	118
634	20250331	093000	7037850	2980	2980	2980	2980	0
635	20250331	092900	7037850	2980	2980	2980	2980	158
636	20250331	092800	6567010	2980	2980	2980	2980	0
637	20250331	092700	6567010	2980	2990	2990	2980	367
638	20250331	092600	5472730	2990	2990	2990	2990	16
639	20250331	092500	5424890	2985	2990	2990	2985	349
640	20250331	092400	4383025	2990	2990	2990	2990	0
641	20250331	092300	4383025	2990	2990	2990	2990	0
642	20250331	092200	4383025	2990	2990	2990	2990	0
643	20250331	092100	4383025	2990	2990	2990	2990	0
644	20250331	092000	4383025	2990	2990	2990	2990	68
645	20250331	091900	4179705	3000	3000	3000	3000	0
646	20250331	091800	4179705	3000	3000	3000	3000	0
647	20250331	091700	4179705	3000	2990	3000	2990	6
648	20250331	091600	4161715	2995	2995	2995	2995	21
649	20250331	091500	4098820	3000	3000	3000	3000	0
650	20250331	091400	4098820	3000	3005	3005	3000	607
651	20250331	091300	2277790	3005	3005	3005	3005	0
652	20250331	091200	2277790	3005	3005	3005	3005	223
653	20250331	091100	1607675	3005	3005	3005	3005	0
654	20250331	091000	1607675	3005	3005	3005	3005	0
655	20250331	090900	1607675	3005	3005	3005	3005	0
656	20250331	090800	1607675	3005	3005	3005	3005	0
657	20250331	090700	1607675	3005	3005	3005	3005	0
658	20250331	090600	1607675	3005	3005	3005	3005	185
659	20250331	090500	1051750	3005	3005	3005	3005	350
660	20250331	090400	0	3015	3015	3015	3015	0
661	20250331	090300	0	3015	3015	3015	3015	0
662	20250331	090200	0	3015	3015	3015	3015	0
663	20250331	090100	0	3015	3015	3015	3015	0
664	20250331	090000	0	3015	3015	3015	3015	0