KissMeData/019180/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	192500	224930457	2980	2980	2980	2980	3752
3	20250331	192400	224930457	2980	2980	2980	2980	0
4	20250331	192300	224930457	2980	2980	2980	2980	0
5	20250331	192200	224930457	2980	2980	2980	2980	0
6	20250331	192100	224930457	2980	2980	2980	2980	0
7	20250331	192000	224930457	2980	2980	2980	2980	0
8	20250331	191900	224930457	2980	2980	2980	2980	0
9	20250331	191800	224930457	2980	2980	2980	2980	0
10	20250331	191700	224930457	2980	2980	2980	2980	0
11	20250331	191600	224930457	2980	2980	2980	2980	0
12	20250331	191500	224930457	2980	2980	2980	2980	0
13	20250331	191400	224930457	2980	2980	2980	2980	0
14	20250331	191300	224930457	2980	2980	2980	2980	0
15	20250331	191200	224930457	2980	2980	2980	2980	0
16	20250331	191100	224930457	2980	2980	2980	2980	0
17	20250331	191000	224930457	2980	2980	2980	2980	0
18	20250331	190900	224930457	2980	2980	2980	2980	0
19	20250331	190800	224930457	2980	2980	2980	2980	0
20	20250331	190700	224930457	2980	2980	2980	2980	0
21	20250331	190600	224930457	2980	2980	2980	2980	0
22	20250331	190500	224930457	2980	2980	2980	2980	0
23	20250331	190400	224930457	2980	2980	2980	2980	0
24	20250331	190300	224930457	2980	2980	2980	2980	0
25	20250331	190200	224930457	2980	2980	2980	2980	0
26	20250331	190100	224930457	2980	2980	2980	2980	0
27	20250331	190000	224930457	2980	2980	2980	2980	0
28	20250331	185900	224930457	2980	2980	2980	2980	0
29	20250331	185800	224930457	2980	2980	2980	2980	0
30	20250331	185700	224930457	2980	2980	2980	2980	0
31	20250331	185600	224930457	2980	2980	2980	2980	0
32	20250331	185500	224930457	2980	2980	2980	2980	3752
33	20250331	185400	224930457	2980	2980	2980	2980	0
34	20250331	185300	224930457	2980	2980	2980	2980	0
35	20250331	185200	224930457	2980	2980	2980	2980	0
36	20250331	185100	224930457	2980	2980	2980	2980	0
37	20250331	185000	224930457	2980	2980	2980	2980	0
38	20250331	184900	224930457	2980	2980	2980	2980	0
39	20250331	184800	224930457	2980	2980	2980	2980	0
40	20250331	184700	224930457	2980	2980	2980	2980	0
41	20250331	184600	224930457	2980	2980	2980	2980	0
42	20250331	184500	224930457	2980	2980	2980	2980	0
43	20250331	184400	224930457	2980	2980	2980	2980	0
44	20250331	184300	224930457	2980	2980	2980	2980	0
45	20250331	184200	224930457	2980	2980	2980	2980	0
46	20250331	184100	224930457	2980	2980	2980	2980	0
47	20250331	184000	224930457	2980	2980	2980	2980	0
48	20250331	183900	224930457	2980	2980	2980	2980	0
49	20250331	183800	224930457	2980	2980	2980	2980	0
50	20250331	183700	224930457	2980	2980	2980	2980	0
51	20250331	183600	224930457	2980	2980	2980	2980	0
52	20250331	183500	224930457	2980	2980	2980	2980	0
53	20250331	183400	224930457	2980	2980	2980	2980	0
54	20250331	183300	224930457	2980	2980	2980	2980	0
55	20250331	183200	224930457	2980	2980	2980	2980	0
56	20250331	183100	224930457	2980	2980	2980	2980	0
57	20250331	183000	224930457	2980	2980	2980	2980	0
58	20250331	182900	224930457	2980	2980	2980	2980	0
59	20250331	182800	224930457	2980	2980	2980	2980	0
60	20250331	182700	224930457	2980	2980	2980	2980	0
61	20250331	182600	224930457	2980	2980	2980	2980	0
62	20250331	182500	224930457	2980	2980	2980	2980	3752
63	20250331	182400	224930457	2980	2980	2980	2980	0
64	20250331	182300	224930457	2980	2980	2980	2980	0
65	20250331	182200	224930457	2980	2980	2980	2980	0
66	20250331	182100	224930457	2980	2980	2980	2980	0
67	20250331	182000	224930457	2980	2980	2980	2980	0
68	20250331	181900	224930457	2980	2980	2980	2980	0
69	20250331	181800	224930457	2980	2980	2980	2980	0
70	20250331	181700	224930457	2980	2980	2980	2980	0
71	20250331	181600	224930457	2980	2980	2980	2980	0
72	20250331	181500	224930457	2980	2980	2980	2980	0
73	20250331	181400	224930457	2980	2980	2980	2980	0
74	20250331	181300	224930457	2980	2980	2980	2980	0
75	20250331	181200	224930457	2980	2980	2980	2980	0
76	20250331	181100	224930457	2980	2980	2980	2980	0
77	20250331	181000	224930457	2980	2980	2980	2980	0
78	20250331	180900	224930457	2980	2980	2980	2980	0
79	20250331	180800	224930457	2980	2980	2980	2980	0
80	20250331	180700	224930457	2980	2980	2980	2980	0
81	20250331	180600	224930457	2980	2980	2980	2980	0
82	20250331	180500	224930457	2980	2980	2980	2980	0
83	20250331	180400	224930457	2980	2980	2980	2980	0
84	20250331	180300	224930457	2980	2980	2980	2980	0
85	20250331	180200	224930457	2980	2980	2980	2980	0
86	20250331	180100	224930457	2980	2980	2980	2980	0
87	20250331	180000	224930457	2980	2980	2980	2980	0
88	20250331	175900	224930457	2980	2980	2980	2980	0
89	20250331	175800	224930457	2980	2980	2980	2980	0
90	20250331	175700	224930457	2980	2980	2980	2980	0
91	20250331	175600	224930457	2980	2980	2980	2980	0
92	20250331	175500	224930457	2980	2980	2980	2980	3752
93	20250331	175400	224930457	2980	2980	2980	2980	0
94	20250331	175300	224930457	2980	2980	2980	2980	0
95	20250331	175200	224930457	2980	2980	2980	2980	0
96	20250331	175100	224930457	2980	2980	2980	2980	0
97	20250331	175000	224930457	2980	2980	2980	2980	0
98	20250331	174900	224930457	2980	2980	2980	2980	0
99	20250331	174800	224930457	2980	2980	2980	2980	0
100	20250331	174700	224930457	2980	2980	2980	2980	0
101	20250331	174600	224930457	2980	2980	2980	2980	0
102	20250331	174500	224930457	2980	2980	2980	2980	0
103	20250331	174400	224930457	2980	2980	2980	2980	0
104	20250331	174300	224930457	2980	2980	2980	2980	0
105	20250331	174200	224930457	2980	2980	2980	2980	0
106	20250331	174100	224930457	2980	2980	2980	2980	0
107	20250331	174000	224930457	2980	2980	2980	2980	0
108	20250331	173900	224930457	2980	2980	2980	2980	0
109	20250331	173800	224930457	2980	2980	2980	2980	0
110	20250331	173700	224930457	2980	2980	2980	2980	0
111	20250331	173600	224930457	2980	2980	2980	2980	0
112	20250331	173500	224930457	2980	2980	2980	2980	0
113	20250331	173400	224930457	2980	2980	2980	2980	0
114	20250331	173300	224930457	2980	2980	2980	2980	0
115	20250331	173200	224930457	2980	2980	2980	2980	0
116	20250331	173100	224930457	2980	2980	2980	2980	0
117	20250331	173000	224930457	2980	2980	2980	2980	0
118	20250331	172900	224930457	2980	2980	2980	2980	0
119	20250331	172800	224930457	2980	2980	2980	2980	0
120	20250331	172700	224930457	2980	2980	2980	2980	0
121	20250331	172600	224930457	2980	2980	2980	2980	0
122	20250331	172500	224930457	2980	2980	2980	2980	3752
123	20250331	172400	224930457	2980	2980	2980	2980	0
124	20250331	172300	224930457	2980	2980	2980	2980	0
125	20250331	172200	224930457	2980	2980	2980	2980	0
126	20250331	172100	224930457	2980	2980	2980	2980	0
127	20250331	172000	224930457	2980	2980	2980	2980	0
128	20250331	171900	224930457	2980	2980	2980	2980	0
129	20250331	171800	224930457	2980	2980	2980	2980	0
130	20250331	171700	224930457	2980	2980	2980	2980	0
131	20250331	171600	224930457	2980	2980	2980	2980	0
132	20250331	171500	224930457	2980	2980	2980	2980	0
133	20250331	171400	224930457	2980	2980	2980	2980	0
134	20250331	171300	224930457	2980	2980	2980	2980	0
135	20250331	171200	224930457	2980	2980	2980	2980	0
136	20250331	171100	224930457	2980	2980	2980	2980	0
137	20250331	171000	224930457	2980	2980	2980	2980	0
138	20250331	170900	224930457	2980	2980	2980	2980	0
139	20250331	170800	224930457	2980	2980	2980	2980	0
140	20250331	170700	224930457	2980	2980	2980	2980	0
141	20250331	170600	224930457	2980	2980	2980	2980	0
142	20250331	170500	224930457	2980	2980	2980	2980	0
143	20250331	170400	224930457	2980	2980	2980	2980	0
144	20250331	170300	224930457	2980	2980	2980	2980	0
145	20250331	170200	224930457	2980	2980	2980	2980	0
146	20250331	170100	224930457	2980	2980	2980	2980	0
147	20250331	170000	224930457	2980	2980	2980	2980	0
148	20250331	165900	224930457	2980	2980	2980	2980	0
149	20250331	165800	224930457	2980	2980	2980	2980	0
150	20250331	165700	224930457	2980	2980	2980	2980	0
151	20250331	165600	224930457	2980	2980	2980	2980	0
152	20250331	165500	224930457	2980	2980	2980	2980	3752
153	20250331	165400	224930457	2980	2980	2980	2980	0
154	20250331	165300	224930457	2980	2980	2980	2980	0
155	20250331	165200	224930457	2980	2980	2980	2980	0
156	20250331	165100	224930457	2980	2980	2980	2980	0
157	20250331	165000	224930457	2980	2980	2980	2980	0
158	20250331	164900	224930457	2980	2980	2980	2980	0
159	20250331	164800	224930457	2980	2980	2980	2980	0
160	20250331	164700	224930457	2980	2980	2980	2980	0
161	20250331	164600	224930457	2980	2980	2980	2980	0
162	20250331	164500	224930457	2980	2980	2980	2980	0
163	20250331	164400	224930457	2980	2980	2980	2980	0
164	20250331	164300	224930457	2980	2980	2980	2980	0
165	20250331	164200	224930457	2980	2980	2980	2980	0
166	20250331	164100	224930457	2980	2980	2980	2980	0
167	20250331	164000	224930457	2980	2980	2980	2980	0
168	20250331	163900	224930457	2980	2980	2980	2980	0
169	20250331	163800	224930457	2980	2980	2980	2980	0
170	20250331	163700	224930457	2980	2980	2980	2980	0
171	20250331	163600	224930457	2980	2980	2980	2980	0
172	20250331	163500	224930457	2980	2980	2980	2980	0
173	20250331	163400	224930457	2980	2980	2980	2980	0
174	20250331	163300	224930457	2980	2980	2980	2980	0
175	20250331	163200	224930457	2980	2980	2980	2980	0
176	20250331	163100	224930457	2980	2980	2980	2980	0
177	20250331	163000	224930457	2980	2980	2980	2980	0
178	20250331	162900	224930457	2980	2980	2980	2980	0
179	20250331	162800	224930457	2980	2980	2980	2980	0
180	20250331	162700	224930457	2980	2980	2980	2980	0
181	20250331	162600	224930457	2980	2980	2980	2980	0
182	20250331	162500	224930457	2980	2980	2980	2980	3752
183	20250331	162400	224930457	2980	2980	2980	2980	0
184	20250331	162300	224930457	2980	2980	2980	2980	0
185	20250331	162200	224930457	2980	2980	2980	2980	0
186	20250331	162100	224930457	2980	2980	2980	2980	0
187	20250331	162000	224930457	2980	2980	2980	2980	0
188	20250331	161900	224930457	2980	2980	2980	2980	0
189	20250331	161800	224930457	2980	2980	2980	2980	0
190	20250331	161700	224930457	2980	2980	2980	2980	0
191	20250331	161600	224930457	2980	2980	2980	2980	0
192	20250331	161500	224930457	2980	2980	2980	2980	0
193	20250331	161400	224930457	2980	2980	2980	2980	0
194	20250331	161300	224930457	2980	2980	2980	2980	0
195	20250331	161200	224930457	2980	2980	2980	2980	0
196	20250331	161100	224930457	2980	2980	2980	2980	0
197	20250331	161000	224930457	2980	2980	2980	2980	0
198	20250331	160900	224930457	2980	2980	2980	2980	0
199	20250331	160800	224930457	2980	2980	2980	2980	0
200	20250331	160700	224930457	2980	2980	2980	2980	0
201	20250331	160600	224930457	2980	2980	2980	2980	0
202	20250331	160500	224930457	2980	2980	2980	2980	0
203	20250331	160400	224930457	2980	2980	2980	2980	0
204	20250331	160300	224930457	2980	2980	2980	2980	0
205	20250331	160200	224930457	2980	2980	2980	2980	0
206	20250331	160100	224930457	2980	2980	2980	2980	0
207	20250331	160000	224930457	2980	2980	2980	2980	0
208	20250331	155900	224930457	2980	2980	2980	2980	0
209	20250331	155800	224930457	2980	2980	2980	2980	0
210	20250331	155700	224930457	2980	2980	2980	2980	0
211	20250331	155600	224930457	2980	2980	2980	2980	0
212	20250331	155500	224930457	2980	2980	2980	2980	3752
213	20250331	155400	224930457	2980	2980	2980	2980	0
214	20250331	155300	224930457	2980	2980	2980	2980	0
215	20250331	155200	224930457	2980	2980	2980	2980	0
216	20250331	155100	224930457	2980	2980	2980	2980	0
217	20250331	155000	224930457	2980	2980	2980	2980	0
218	20250331	154900	224930457	2980	2980	2980	2980	0
219	20250331	154800	224930457	2980	2980	2980	2980	0
220	20250331	154700	224930457	2980	2980	2980	2980	0
221	20250331	154600	224930457	2980	2980	2980	2980	0
222	20250331	154500	224930457	2980	2980	2980	2980	0
223	20250331	154400	224930457	2980	2980	2980	2980	0
224	20250331	154300	224930457	2980	2980	2980	2980	0
225	20250331	154200	224930457	2980	2980	2980	2980	0
226	20250331	154100	224930457	2980	2980	2980	2980	0
227	20250331	154000	224930457	2980	2980	2980	2980	0
228	20250331	153900	224930457	2980	2980	2980	2980	0
229	20250331	153800	224930457	2980	2980	2980	2980	0
230	20250331	153700	224930457	2980	2980	2980	2980	0
231	20250331	153600	224930457	2980	2980	2980	2980	0
232	20250331	153500	224930457	2980	2980	2980	2980	0
233	20250331	153400	224930457	2980	2980	2980	2980	0
234	20250331	153300	224930457	2980	2980	2980	2980	0
235	20250331	153200	224930457	2980	2980	2980	2980	0
236	20250331	153100	224930457	2980	2980	2980	2980	0
237	20250331	153000	224930457	2980	2980	2980	2980	3752
238	20250331	152900	213749497	2990	2990	2990	2990	0
239	20250331	152800	213749497	2990	2990	2990	2990	0
240	20250331	152700	213749497	2990	2990	2990	2990	0
241	20250331	152600	213749497	2990	2990	2990	2990	0
242	20250331	152500	213749497	2990	2990	2990	2990	0
243	20250331	152400	213749497	2990	2990	2990	2990	0
244	20250331	152300	213749497	2990	2990	2990	2990	0
245	20250331	152200	213749497	2990	2990	2990	2990	0
246	20250331	152100	213749497	2990	2990	2990	2990	0
247	20250331	152000	213749497	2990	2990	2990	2990	0
248	20250331	151900	213749497	2990	2980	2990	2980	1911
249	20250331	151800	208051872	2975	2975	2975	2975	50
250	20250331	151700	207903122	2985	2965	2985	2965	1280
251	20250331	151600	204099997	2975	2965	2975	2965	223
252	20250331	151500	203438052	2980	2980	2980	2980	0
253	20250331	151400	203438052	2980	2980	2980	2980	1
254	20250331	151300	203435072	2970	2970	2980	2970	17
255	20250331	151200	203384562	2980	2970	2980	2965	198
256	20250331	151100	202796787	2970	2970	2970	2970	100
257	20250331	151000	202499787	2970	2970	2970	2970	0
258	20250331	150900	202499787	2970	2960	2970	2960	223
259	20250331	150800	201839507	2970	2960	2970	2960	45
260	20250331	150700	201706227	2970	2970	2970	2970	0
261	20250331	150600	201706227	2970	2970	2970	2970	0
262	20250331	150500	201706227	2970	2965	2970	2965	100
263	20250331	150400	201409627	2960	2965	2965	2960	112
264	20250331	150300	201077607	2965	2960	2965	2955	557
265	20250331	150200	199430822	2970	2965	2970	2955	2937
266	20250331	150100	190748327	2970	2970	2970	2970	0
267	20250331	150000	190748327	2970	2970	2970	2970	0
268	20250331	145900	190748327	2970	2970	2970	2970	0
269	20250331	145800	190748327	2970	2970	2970	2970	0
270	20250331	145700	190748327	2970	2970	2970	2970	0
271	20250331	145600	190748327	2970	2965	2970	2965	140
272	20250331	145500	190332697	2970	2970	2970	2970	0
273	20250331	145400	190332697	2970	2970	2970	2970	5
274	20250331	145300	190317847	2970	2970	2970	2970	0
275	20250331	145200	190317847	2970	2960	2970	2960	193
276	20250331	145100	189746467	2960	2960	2960	2960	109
277	20250331	145000	189423827	2970	2970	2970	2970	60
278	20250331	144900	189245627	2960	2960	2960	2960	116
279	20250331	144800	188902267	2965	2965	2965	2965	47
280	20250331	144700	188762912	2965	2965	2965	2965	0
281	20250331	144600	188762912	2965	2965	2965	2965	0
282	20250331	144500	188762912	2965	2965	2965	2965	0
283	20250331	144400	188762912	2965	2965	2965	2965	0
284	20250331	144300	188762912	2965	2965	2965	2965	0
285	20250331	144200	188762912	2965	2965	2965	2965	0
286	20250331	144100	188762912	2965	2965	2965	2965	0
287	20250331	144000	188762912	2965	2965	2965	2965	10
288	20250331	143900	188733262	2970	2970	2970	2970	3
289	20250331	143800	188724352	2955	2970	2970	2955	554
290	20250331	143700	187085647	2970	2970	2970	2970	0
291	20250331	143600	187085647	2970	2970	2970	2970	0
292	20250331	143500	187085647	2970	2970	2970	2970	0
293	20250331	143400	187085647	2970	2970	2970	2970	0
294	20250331	143300	187085647	2970	2965	2970	2965	30
295	20250331	143200	186996692	2970	2970	2970	2970	0
296	20250331	143100	186996692	2970	2970	2970	2970	6
297	20250331	143000	186978872	2970	2965	2970	2960	340
298	20250331	142900	185970322	2970	2970	2970	2970	37
299	20250331	142800	185860432	2960	2970	2970	2960	44
300	20250331	142700	185729822	2955	2960	2960	2955	2645
301	20250331	142600	177910637	2970	2970	2970	2970	0
302	20250331	142500	177910637	2970	2970	2970	2970	0
303	20250331	142400	177910637	2970	2970	2970	2970	0
304	20250331	142300	177910637	2970	2970	2970	2970	0
305	20250331	142200	177910637	2970	2970	2970	2970	0
306	20250331	142100	177910637	2970	2970	2970	2970	0
307	20250331	142000	177910637	2970	2970	2970	2970	0
308	20250331	141900	177910637	2970	2970	2970	2970	0
309	20250331	141800	177910637	2970	2970	2970	2970	0
310	20250331	141700	177910637	2970	2970	2970	2970	0
311	20250331	141600	177910637	2970	2970	2970	2970	50
312	20250331	141500	177762137	2970	2970	2970	2970	0
313	20250331	141400	177762137	2970	2970	2970	2970	190
314	20250331	141300	177197837	2970	2970	2970	2970	320
315	20250331	141200	176247437	2965	2965	2965	2965	0
316	20250331	141100	176247437	2965	2965	2965	2965	0
317	20250331	141000	176247437	2965	2965	2965	2965	0
318	20250331	140900	176247437	2965	2965	2965	2965	0
319	20250331	140800	176247437	2965	2965	2965	2965	0
320	20250331	140700	176247437	2965	2965	2965	2965	0
321	20250331	140600	176247437	2965	2965	2965	2965	0
322	20250331	140500	176247437	2965	2965	2965	2965	1
323	20250331	140400	176244472	2970	2970	2970	2970	0
324	20250331	140300	176244472	2970	2970	2970	2970	0
325	20250331	140200	176244472	2970	2970	2970	2970	1
326	20250331	140100	176241502	2970	2970	2970	2970	4
327	20250331	140000	176229622	2970	2970	2970	2970	0
328	20250331	135900	176229622	2970	2970	2970	2970	0
329	20250331	135800	176229622	2970	2970	2970	2970	1
330	20250331	135700	176226652	2955	2955	2955	2955	170
331	20250331	135600	175724302	2955	2965	2965	2955	3029
332	20250331	135500	166765127	2970	2970	2970	2970	0
333	20250331	135400	166765127	2970	2970	2970	2970	0
334	20250331	135300	166765127	2970	2970	2970	2970	0
335	20250331	135200	166765127	2970	2970	2970	2970	0
336	20250331	135100	166765127	2970	2970	2970	2970	0
337	20250331	135000	166765127	2970	2970	2970	2970	0
338	20250331	134900	166765127	2970	2970	2970	2970	0
339	20250331	134800	166765127	2970	2970	2970	2970	11
340	20250331	134700	166732457	2960	2960	2960	2960	0
341	20250331	134600	166732457	2960	2960	2960	2960	0
342	20250331	134500	166732457	2960	2960	2960	2960	0
343	20250331	134400	166732457	2960	2960	2960	2960	0
344	20250331	134300	166732457	2960	2960	2960	2960	0
345	20250331	134200	166732457	2960	2960	2960	2960	0
346	20250331	134100	166732457	2960	2960	2960	2960	50
347	20250331	134000	166584457	2960	2960	2960	2960	0
348	20250331	133900	166584457	2960	2960	2960	2960	0
349	20250331	133800	166584457	2960	2960	2960	2960	0
350	20250331	133700	166584457	2960	2960	2960	2960	0
351	20250331	133600	166584457	2960	2960	2960	2960	0
352	20250331	133500	166584457	2960	2960	2960	2960	0
353	20250331	133400	166584457	2960	2960	2960	2960	0
354	20250331	133300	166584457	2960	2960	2960	2960	0
355	20250331	133200	166584457	2960	2960	2960	2960	10
356	20250331	133100	166554857	2960	2960	2960	2960	0
357	20250331	133000	166554857	2960	2960	2960	2960	66
358	20250331	132900	166359497	2960	2960	2960	2960	0
359	20250331	132800	166359497	2960	2960	2960	2960	0
360	20250331	132700	166359497	2960	2960	2960	2960	136
361	20250331	132600	165956937	2960	2960	2960	2960	0
362	20250331	132500	165956937	2960	2960	2960	2960	0
363	20250331	132400	165956937	2960	2960	2960	2960	0
364	20250331	132300	165956937	2960	2960	2960	2960	4
365	20250331	132200	165945097	2970	2970	2970	2970	0
366	20250331	132100	165945097	2970	2955	2970	2955	76
367	20250331	132000	165720442	2960	2960	2960	2960	20
368	20250331	131900	165661242	2965	2965	2965	2965	20
369	20250331	131800	165601942	2965	2965	2965	2965	1
370	20250331	131700	165598977	2955	2965	2965	2955	1205
371	20250331	131600	162032572	2970	2970	2970	2970	0
372	20250331	131500	162032572	2970	2970	2970	2970	0
373	20250331	131400	162032572	2970	2970	2970	2970	0
374	20250331	131300	162032572	2970	2970	2970	2970	0
375	20250331	131200	162032572	2970	2970	2970	2970	10
376	20250331	131100	162002872	2965	2965	2965	2965	90
377	20250331	131000	161736022	2965	2965	2965	2965	0
378	20250331	130900	161736022	2965	2965	2965	2965	0
379	20250331	130800	161736022	2965	2965	2965	2965	10
380	20250331	130700	161706372	2965	2965	2965	2965	0
381	20250331	130600	161706372	2965	2965	2965	2965	2
382	20250331	130500	161700442	2965	2965	2965	2965	0
383	20250331	130400	161700442	2965	2965	2965	2965	0
384	20250331	130300	161700442	2965	2965	2965	2965	0
385	20250331	130200	161700442	2965	2965	2965	2965	60
386	20250331	130100	161522542	2970	2970	2970	2970	0
387	20250331	130000	161522542	2970	2970	2970	2970	0
388	20250331	125900	161522542	2970	2970	2970	2970	2
389	20250331	125800	161516602	2970	2970	2970	2970	0
390	20250331	125700	161516602	2970	2970	2970	2970	0
391	20250331	125600	161516602	2970	2970	2970	2970	0
392	20250331	125500	161516602	2970	2970	2970	2970	0
393	20250331	125400	161516602	2970	2970	2970	2970	0
394	20250331	125300	161516602	2970	2970	2970	2970	30
395	20250331	125200	161427502	2970	2970	2970	2970	0
396	20250331	125100	161427502	2970	2970	2970	2970	10
397	20250331	125000	161397802	2980	2980	2980	2980	0
398	20250331	124900	161397802	2980	2980	2980	2980	0
399	20250331	124800	161397802	2980	2980	2980	2980	3
400	20250331	124700	161388862	2975	2975	2975	2975	0
401	20250331	124600	161388862	2975	2975	2975	2975	167
402	20250331	124500	160892037	2975	2975	2975	2975	33
403	20250331	124400	160793862	2980	2980	2980	2980	0
404	20250331	124300	160793862	2980	2980	2980	2980	0
405	20250331	124200	160793862	2980	2975	2980	2975	6
406	20250331	124100	160776007	2965	2965	2965	2965	0
407	20250331	124000	160776007	2965	2965	2965	2965	0
408	20250331	123900	160776007	2965	2965	2965	2965	0
409	20250331	123800	160776007	2965	2965	2965	2965	0
410	20250331	123700	160776007	2965	2965	2965	2965	0
411	20250331	123600	160776007	2965	2965	2965	2965	134
412	20250331	123500	160378697	2965	2965	2965	2965	0
413	20250331	123400	160378697	2965	2965	2965	2965	0
414	20250331	123300	160378697	2965	2965	2965	2965	0
415	20250331	123200	160378697	2965	2965	2965	2965	0
416	20250331	123100	160378697	2965	2965	2965	2965	0
417	20250331	123000	160378697	2965	2965	2965	2965	0
418	20250331	122900	160378697	2965	2965	2965	2965	0
419	20250331	122800	160378697	2965	2965	2965	2965	0
420	20250331	122700	160378697	2965	2965	2965	2965	1
421	20250331	122600	160375732	2965	2965	2965	2965	2
422	20250331	122500	160369802	2965	2965	2965	2965	0
423	20250331	122400	160369802	2965	2965	2965	2965	0
424	20250331	122300	160369802	2965	2965	2965	2965	0
425	20250331	122200	160369802	2965	2965	2965	2965	0
426	20250331	122100	160369802	2965	2965	2965	2965	0
427	20250331	122000	160369802	2965	2965	2965	2965	0
428	20250331	121900	160369802	2965	2965	2965	2965	0
429	20250331	121800	160369802	2965	2965	2965	2965	600
430	20250331	121700	158590802	2960	2965	2965	2960	100
431	20250331	121600	158294777	2960	2960	2960	2960	0
432	20250331	121500	158294777	2960	2960	2960	2960	0
433	20250331	121400	158294777	2960	2960	2960	2960	63
434	20250331	121300	158108297	2960	2960	2960	2960	0
435	20250331	121200	158108297	2960	2960	2960	2960	0
436	20250331	121100	158108297	2960	2960	2960	2960	0
437	20250331	121000	158108297	2960	2970	2970	2960	2086
438	20250331	120900	151933012	2975	2975	2975	2975	0
439	20250331	120800	151933012	2975	2975	2975	2975	0
440	20250331	120700	151933012	2975	2975	2975	2975	0
441	20250331	120600	151933012	2975	2975	2975	2975	0
442	20250331	120500	151933012	2975	2975	2975	2975	0
443	20250331	120400	151933012	2975	2975	2975	2975	0
444	20250331	120300	151933012	2975	2975	2975	2975	0
445	20250331	120200	151933012	2975	2975	2975	2975	0
446	20250331	120100	151933012	2975	2975	2975	2975	0
447	20250331	120000	151933012	2975	2975	2975	2975	0
448	20250331	115900	151933012	2975	2975	2975	2975	1545
449	20250331	115800	147336637	2985	2985	2985	2985	0
450	20250331	115700	147336637	2985	2985	2985	2985	0
451	20250331	115600	147336637	2985	2985	2985	2985	0
452	20250331	115500	147336637	2985	2985	2985	2985	0
453	20250331	115400	147336637	2985	2980	2985	2975	33
454	20250331	115300	147238292	2980	2980	2980	2980	0
455	20250331	115200	147238292	2980	2975	2980	2970	49
456	20250331	115100	147092602	2960	2960	2960	2960	0
457	20250331	115000	147092602	2960	2970	2970	2960	5000
458	20250331	114900	132284672	2970	2970	2970	2970	0
459	20250331	114800	132284672	2970	2970	2970	2970	0
460	20250331	114700	132284672	2970	2975	2975	2970	1506
461	20250331	114600	127811802	2985	2985	2985	2985	0
462	20250331	114500	127811802	2985	2985	2985	2985	1
463	20250331	114400	127808817	2985	2985	2985	2985	0
464	20250331	114300	127808817	2985	2985	2985	2985	0
465	20250331	114200	127808817	2985	2985	2985	2985	0
466	20250331	114100	127808817	2985	2985	2985	2985	1
467	20250331	114000	127805832	2980	2975	2985	2975	13
468	20250331	113900	127767137	2975	2975	2975	2975	582
469	20250331	113800	126035687	2975	2975	2975	2975	536
470	20250331	113700	124441087	2975	2975	2975	2975	100
471	20250331	113600	124143587	2975	2975	2975	2975	0
472	20250331	113500	124143587	2975	2975	2975	2975	8
473	20250331	113400	124119787	2975	2975	2975	2975	49
474	20250331	113300	123974012	2975	2975	2975	2975	243
475	20250331	113200	123251087	2975	2975	2975	2975	910
476	20250331	113100	120543837	2975	2975	2975	2975	0
477	20250331	113000	120543837	2975	2985	2985	2975	4843
478	20250331	112900	106134727	2995	2995	2995	2995	0
479	20250331	112800	106134727	2995	2995	2995	2995	2
480	20250331	112700	106128737	2995	2995	2995	2995	0
481	20250331	112600	106128737	2995	2995	2995	2995	0
482	20250331	112500	106128737	2995	2995	2995	2995	0
483	20250331	112400	106128737	2995	2990	2995	2990	204
484	20250331	112300	105517907	2995	2995	2995	2995	0
485	20250331	112200	105517907	2995	2995	2995	2995	0
486	20250331	112100	105517907	2995	2995	2995	2995	0
487	20250331	112000	105517907	2995	2995	2995	2995	0
488	20250331	111900	105517907	2995	2995	2995	2995	0
489	20250331	111800	105517907	2995	2995	2995	2995	0
490	20250331	111700	105517907	2995	2995	2995	2995	0
491	20250331	111600	105517907	2995	2995	2995	2995	0
492	20250331	111500	105517907	2995	2995	2995	2995	2
493	20250331	111400	105511917	2995	2995	2995	2995	1
494	20250331	111300	105508922	2985	2985	2985	2985	100
495	20250331	111200	105210422	2995	2995	2995	2995	0
496	20250331	111100	105210422	2995	2995	2995	2995	0
497	20250331	111000	105210422	2995	2995	2995	2995	1
498	20250331	110900	105207427	2990	2990	2990	2990	1
499	20250331	110800	105204437	3000	3000	3000	3000	0
500	20250331	110700	105204437	3000	3000	3000	3000	0
501	20250331	110600	105204437	3000	3000	3000	3000	0
502	20250331	110500	105204437	3000	3000	3000	3000	10
503	20250331	110400	105174437	3000	3000	3000	3000	0
504	20250331	110300	105174437	3000	3000	3000	3000	0
505	20250331	110200	105174437	3000	3000	3000	3000	0
506	20250331	110100	105174437	3000	2985	3000	2985	96
507	20250331	110000	104887827	2985	2985	2985	2980	2450
508	20250331	105900	97585827	2985	2985	2985	2985	5
509	20250331	105800	97570902	2985	2985	2985	2985	0
510	20250331	105700	97570902	2985	2985	2985	2985	0
511	20250331	105600	97570902	2985	2985	2985	2985	0
512	20250331	105500	97570902	2985	2985	2985	2985	0
513	20250331	105400	97570902	2985	2985	2985	2985	0
514	20250331	105300	97570902	2985	2985	2985	2985	100
515	20250331	105200	97272402	2985	2985	2985	2985	0
516	20250331	105100	97272402	2985	2985	2985	2985	0
517	20250331	105000	97272402	2985	2985	2985	2985	40
518	20250331	104900	97153002	2980	2980	2980	2980	0
519	20250331	104800	97153002	2980	2990	2990	2980	3837
520	20250331	104700	85708167	2990	2990	2990	2990	0
521	20250331	104600	85708167	2990	2990	2990	2990	0
522	20250331	104500	85708167	2990	2990	2990	2990	2516
523	20250331	104400	78185327	3000	3000	3000	3000	0
524	20250331	104300	78185327	3000	2995	3000	2995	599
525	20250331	104200	76391312	3000	3000	3000	3000	0
526	20250331	104100	76391312	3000	3000	3000	3000	0
527	20250331	104000	76391312	3000	3000	3000	3000	0
528	20250331	103900	76391312	3000	3000	3000	3000	0
529	20250331	103800	76391312	3000	2997	3000	2995	1465
530	20250331	103700	72003416	3000	3000	3000	3000	10
531	20250331	103600	71973416	2997	2997	2997	2997	0
532	20250331	103500	71973416	2997	2997	2997	2997	100
533	20250331	103400	71673716	2997	2997	2997	2997	292
534	20250331	103300	70798592	3000	3000	3000	3000	239
535	20250331	103200	70081592	3005	3005	3005	3005	3
536	20250331	103100	70072577	3005	3005	3005	3005	1
537	20250331	103000	70069572	3000	3000	3000	3000	0
538	20250331	102900	70069572	3000	3000	3000	3000	0
539	20250331	102800	70069572	3000	3000	3000	3000	886
540	20250331	102700	67411572	3005	2997	3005	2995	882
541	20250331	102600	64769565	3000	3000	3000	3000	1
542	20250331	102500	64766565	3000	3000	3000	3000	0
543	20250331	102400	64766565	3000	3000	3000	3000	1
544	20250331	102300	64763565	3000	2990	3000	2990	297
545	20250331	102200	63875525	3000	3000	3000	3000	0
546	20250331	102100	63875525	3000	3000	3000	3000	0
547	20250331	102000	63875525	3000	3000	3000	3000	683
548	20250331	101900	61826525	3000	3000	3000	3000	0
549	20250331	101800	61826525	3000	3000	3000	3000	0
550	20250331	101700	61826525	3000	3000	3000	2995	1154
551	20250331	101600	58369525	3000	2995	3000	2995	217
552	20250331	101500	57719560	3000	3000	3000	3000	32
553	20250331	101400	57623560	3005	3005	3005	3005	6
554	20250331	101300	57605530	3000	3000	3000	3000	0
555	20250331	101200	57605530	3000	3000	3000	3000	0
556	20250331	101100	57605530	3000	3000	3000	3000	0
557	20250331	101000	57605530	3000	3000	3000	3000	2
558	20250331	100900	57599530	3005	3005	3005	3005	0
559	20250331	100800	57599530	3005	3005	3005	3005	0
560	20250331	100700	57599530	3005	3005	3005	3005	0
561	20250331	100600	57599530	3005	3005	3005	3005	12
562	20250331	100500	57563470	3005	3005	3005	3005	0
563	20250331	100400	57563470	3005	3005	3005	3005	0
564	20250331	100300	57563470	3005	3005	3005	3005	0
565	20250331	100200	57563470	3005	3005	3005	3005	102
566	20250331	100100	57256960	3005	3005	3005	3005	1
567	20250331	100000	57253955	2990	2990	2990	2990	307
568	20250331	095900	56336025	3005	3005	3005	3005	1
569	20250331	095800	56333020	3005	3000	3005	3000	1034
570	20250331	095700	53231015	3000	2980	3000	2980	1035
571	20250331	095600	50145945	2980	2980	2980	2980	1
572	20250331	095500	50142965	2970	2970	2970	2965	1845
573	20250331	095400	44663765	2970	2970	2970	2970	0
574	20250331	095300	44663765	2970	2970	2970	2970	500
575	20250331	095200	43178765	2970	2980	2980	2970	105
576	20250331	095100	42866815	2965	2980	2980	2965	6501
577	20250331	095000	23576710	3005	3005	3005	2980	218
578	20250331	094900	22926620	3005	3005	3005	3005	0
579	20250331	094800	22926620	3005	3005	3005	3005	0
580	20250331	094700	22926620	3005	3005	3005	3005	0
581	20250331	094600	22926620	3005	3005	3005	3005	0
582	20250331	094500	22926620	3005	3005	3005	3005	4
583	20250331	094400	22914600	3000	3005	3005	3000	14
584	20250331	094300	22872595	3005	2995	3005	2990	15
585	20250331	094200	22827710	3015	3015	3015	3015	2
586	20250331	094100	22821680	3000	2995	3000	2990	15
587	20250331	094000	22776800	3015	2975	3025	2975	7656
588	20250331	093900	0	3025	3025	3025	3025	0
589	20250331	093800	0	3025	3025	3025	3025	0
590	20250331	093700	0	3025	3025	3025	3025	0
591	20250331	093600	0	3025	3025	3025	3025	0
592	20250331	093500	0	3025	3025	3025	3025	0
593	20250331	093400	0	3025	3025	3025	3025	0
594	20250331	093300	0	3025	3025	3025	3025	0
595	20250331	093200	0	3025	3025	3025	3025	0
596	20250331	093100	0	3025	3025	3025	3025	0
597	20250331	093000	0	3025	3025	3025	3025	0
598	20250331	092900	0	3025	3025	3025	3025	0
599	20250331	092800	0	3025	3025	3025	3025	0
600	20250331	092700	0	3025	3025	3025	3025	0
601	20250331	092600	0	3025	3025	3025	3025	0
602	20250331	092500	0	3025	3025	3025	3025	0
603	20250331	092400	0	3025	3025	3025	3025	0
604	20250331	092300	0	3025	3025	3025	3025	0
605	20250331	092200	0	3025	3025	3025	3025	0
606	20250331	092100	0	3025	3025	3025	3025	0
607	20250331	092000	0	3025	3025	3025	3025	0
608	20250331	091900	0	3025	3025	3025	3025	0
609	20250331	091800	0	3025	3025	3025	3025	0
610	20250331	091700	0	3025	3025	3025	3025	0
611	20250331	091600	0	3025	3025	3025	3025	0
612	20250331	091500	0	3025	3025	3025	3025	0
613	20250331	091400	0	3025	3025	3025	3025	0
614	20250331	091300	0	3025	3025	3025	3025	0
615	20250331	091200	0	3025	3025	3025	3025	0
616	20250331	091100	0	3025	3025	3025	3025	0
617	20250331	091000	0	3025	3025	3025	3025	0
618	20250331	090900	0	3025	3025	3025	3025	0
619	20250331	090800	0	3025	3025	3025	3025	0
620	20250331	090700	0	3025	3025	3025	3025	0
621	20250331	090600	0	3025	3025	3025	3025	0
622	20250331	090500	0	3025	3025	3025	3025	0
623	20250331	090400	0	3025	3025	3025	3025	0
624	20250331	090300	0	3025	3025	3025	3025	0
625	20250331	090200	0	3025	3025	3025	3025	0
626	20250331	090100	0	3025	3025	3025	3025	0
627	20250331	090000	0	3025	3025	3025	3025	0