KissMeData/038460/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	193800	229218395	2950	2950	2950	2950	3216
3	20250331	193700	229218395	2950	2950	2950	2950	0
4	20250331	193600	229218395	2950	2950	2950	2950	0
5	20250331	193500	229218395	2950	2950	2950	2950	0
6	20250331	193400	229218395	2950	2950	2950	2950	0
7	20250331	193300	229218395	2950	2950	2950	2950	0
8	20250331	193200	229218395	2950	2950	2950	2950	0
9	20250331	193100	229218395	2950	2950	2950	2950	0
10	20250331	193000	229218395	2950	2950	2950	2950	0
11	20250331	192900	229218395	2950	2950	2950	2950	0
12	20250331	192800	229218395	2950	2950	2950	2950	0
13	20250331	192700	229218395	2950	2950	2950	2950	0
14	20250331	192600	229218395	2950	2950	2950	2950	0
15	20250331	192500	229218395	2950	2950	2950	2950	0
16	20250331	192400	229218395	2950	2950	2950	2950	0
17	20250331	192300	229218395	2950	2950	2950	2950	0
18	20250331	192200	229218395	2950	2950	2950	2950	0
19	20250331	192100	229218395	2950	2950	2950	2950	0
20	20250331	192000	229218395	2950	2950	2950	2950	0
21	20250331	191900	229218395	2950	2950	2950	2950	0
22	20250331	191800	229218395	2950	2950	2950	2950	0
23	20250331	191700	229218395	2950	2950	2950	2950	0
24	20250331	191600	229218395	2950	2950	2950	2950	0
25	20250331	191500	229218395	2950	2950	2950	2950	0
26	20250331	191400	229218395	2950	2950	2950	2950	0
27	20250331	191300	229218395	2950	2950	2950	2950	0
28	20250331	191200	229218395	2950	2950	2950	2950	0
29	20250331	191100	229218395	2950	2950	2950	2950	0
30	20250331	191000	229218395	2950	2950	2950	2950	0
31	20250331	190900	229218395	2950	2950	2950	2950	0
32	20250331	190800	229218395	2950	2950	2950	2950	3216
33	20250331	190700	229218395	2950	2950	2950	2950	0
34	20250331	190600	229218395	2950	2950	2950	2950	0
35	20250331	190500	229218395	2950	2950	2950	2950	0
36	20250331	190400	229218395	2950	2950	2950	2950	0
37	20250331	190300	229218395	2950	2950	2950	2950	0
38	20250331	190200	229218395	2950	2950	2950	2950	0
39	20250331	190100	229218395	2950	2950	2950	2950	0
40	20250331	190000	229218395	2950	2950	2950	2950	0
41	20250331	185900	229218395	2950	2950	2950	2950	0
42	20250331	185800	229218395	2950	2950	2950	2950	0
43	20250331	185700	229218395	2950	2950	2950	2950	0
44	20250331	185600	229218395	2950	2950	2950	2950	0
45	20250331	185500	229218395	2950	2950	2950	2950	0
46	20250331	185400	229218395	2950	2950	2950	2950	0
47	20250331	185300	229218395	2950	2950	2950	2950	0
48	20250331	185200	229218395	2950	2950	2950	2950	0
49	20250331	185100	229218395	2950	2950	2950	2950	0
50	20250331	185000	229218395	2950	2950	2950	2950	0
51	20250331	184900	229218395	2950	2950	2950	2950	0
52	20250331	184800	229218395	2950	2950	2950	2950	0
53	20250331	184700	229218395	2950	2950	2950	2950	0
54	20250331	184600	229218395	2950	2950	2950	2950	0
55	20250331	184500	229218395	2950	2950	2950	2950	0
56	20250331	184400	229218395	2950	2950	2950	2950	0
57	20250331	184300	229218395	2950	2950	2950	2950	0
58	20250331	184200	229218395	2950	2950	2950	2950	0
59	20250331	184100	229218395	2950	2950	2950	2950	0
60	20250331	184000	229218395	2950	2950	2950	2950	0
61	20250331	183900	229218395	2950	2950	2950	2950	0
62	20250331	183800	229218395	2950	2950	2950	2950	3216
63	20250331	183700	229218395	2950	2950	2950	2950	0
64	20250331	183600	229218395	2950	2950	2950	2950	0
65	20250331	183500	229218395	2950	2950	2950	2950	0
66	20250331	183400	229218395	2950	2950	2950	2950	0
67	20250331	183300	229218395	2950	2950	2950	2950	0
68	20250331	183200	229218395	2950	2950	2950	2950	0
69	20250331	183100	229218395	2950	2950	2950	2950	0
70	20250331	183000	229218395	2950	2950	2950	2950	0
71	20250331	182900	229218395	2950	2950	2950	2950	0
72	20250331	182800	229218395	2950	2950	2950	2950	0
73	20250331	182700	229218395	2950	2950	2950	2950	0
74	20250331	182600	229218395	2950	2950	2950	2950	0
75	20250331	182500	229218395	2950	2950	2950	2950	0
76	20250331	182400	229218395	2950	2950	2950	2950	0
77	20250331	182300	229218395	2950	2950	2950	2950	0
78	20250331	182200	229218395	2950	2950	2950	2950	0
79	20250331	182100	229218395	2950	2950	2950	2950	0
80	20250331	182000	229218395	2950	2950	2950	2950	0
81	20250331	181900	229218395	2950	2950	2950	2950	0
82	20250331	181800	229218395	2950	2950	2950	2950	0
83	20250331	181700	229218395	2950	2950	2950	2950	0
84	20250331	181600	229218395	2950	2950	2950	2950	0
85	20250331	181500	229218395	2950	2950	2950	2950	0
86	20250331	181400	229218395	2950	2950	2950	2950	0
87	20250331	181300	229218395	2950	2950	2950	2950	0
88	20250331	181200	229218395	2950	2950	2950	2950	0
89	20250331	181100	229218395	2950	2950	2950	2950	0
90	20250331	181000	229218395	2950	2950	2950	2950	0
91	20250331	180900	229218395	2950	2950	2950	2950	0
92	20250331	180800	229218395	2950	2950	2950	2950	3216
93	20250331	180700	229218395	2950	2950	2950	2950	0
94	20250331	180600	229218395	2950	2950	2950	2950	0
95	20250331	180500	229218395	2950	2950	2950	2950	0
96	20250331	180400	229218395	2950	2950	2950	2950	0
97	20250331	180300	229218395	2950	2950	2950	2950	0
98	20250331	180200	229218395	2950	2950	2950	2950	0
99	20250331	180100	229218395	2950	2950	2950	2950	0
100	20250331	180000	229218395	2950	2950	2950	2950	0
101	20250331	175900	229218395	2950	2950	2950	2950	0
102	20250331	175800	229218395	2950	2950	2950	2950	0
103	20250331	175700	229218395	2950	2950	2950	2950	0
104	20250331	175600	229218395	2950	2950	2950	2950	0
105	20250331	175500	229218395	2950	2950	2950	2950	0
106	20250331	175400	229218395	2950	2950	2950	2950	0
107	20250331	175300	229218395	2950	2950	2950	2950	0
108	20250331	175200	229218395	2950	2950	2950	2950	0
109	20250331	175100	229218395	2950	2950	2950	2950	0
110	20250331	175000	229218395	2950	2950	2950	2950	0
111	20250331	174900	229218395	2950	2950	2950	2950	0
112	20250331	174800	229218395	2950	2950	2950	2950	0
113	20250331	174700	229218395	2950	2950	2950	2950	0
114	20250331	174600	229218395	2950	2950	2950	2950	0
115	20250331	174500	229218395	2950	2950	2950	2950	0
116	20250331	174400	229218395	2950	2950	2950	2950	0
117	20250331	174300	229218395	2950	2950	2950	2950	0
118	20250331	174200	229218395	2950	2950	2950	2950	0
119	20250331	174100	229218395	2950	2950	2950	2950	0
120	20250331	174000	229218395	2950	2950	2950	2950	0
121	20250331	173900	229218395	2950	2950	2950	2950	0
122	20250331	173800	229218395	2950	2950	2950	2950	3216
123	20250331	173700	229218395	2950	2950	2950	2950	0
124	20250331	173600	229218395	2950	2950	2950	2950	0
125	20250331	173500	229218395	2950	2950	2950	2950	0
126	20250331	173400	229218395	2950	2950	2950	2950	0
127	20250331	173300	229218395	2950	2950	2950	2950	0
128	20250331	173200	229218395	2950	2950	2950	2950	0
129	20250331	173100	229218395	2950	2950	2950	2950	0
130	20250331	173000	229218395	2950	2950	2950	2950	0
131	20250331	172900	229218395	2950	2950	2950	2950	0
132	20250331	172800	229218395	2950	2950	2950	2950	0
133	20250331	172700	229218395	2950	2950	2950	2950	0
134	20250331	172600	229218395	2950	2950	2950	2950	0
135	20250331	172500	229218395	2950	2950	2950	2950	0
136	20250331	172400	229218395	2950	2950	2950	2950	0
137	20250331	172300	229218395	2950	2950	2950	2950	0
138	20250331	172200	229218395	2950	2950	2950	2950	0
139	20250331	172100	229218395	2950	2950	2950	2950	0
140	20250331	172000	229218395	2950	2950	2950	2950	0
141	20250331	171900	229218395	2950	2950	2950	2950	0
142	20250331	171800	229218395	2950	2950	2950	2950	0
143	20250331	171700	229218395	2950	2950	2950	2950	0
144	20250331	171600	229218395	2950	2950	2950	2950	0
145	20250331	171500	229218395	2950	2950	2950	2950	0
146	20250331	171400	229218395	2950	2950	2950	2950	0
147	20250331	171300	229218395	2950	2950	2950	2950	0
148	20250331	171200	229218395	2950	2950	2950	2950	0
149	20250331	171100	229218395	2950	2950	2950	2950	0
150	20250331	171000	229218395	2950	2950	2950	2950	0
151	20250331	170900	229218395	2950	2950	2950	2950	0
152	20250331	170800	229218395	2950	2950	2950	2950	3216
153	20250331	170700	229218395	2950	2950	2950	2950	0
154	20250331	170600	229218395	2950	2950	2950	2950	0
155	20250331	170500	229218395	2950	2950	2950	2950	0
156	20250331	170400	229218395	2950	2950	2950	2950	0
157	20250331	170300	229218395	2950	2950	2950	2950	0
158	20250331	170200	229218395	2950	2950	2950	2950	0
159	20250331	170100	229218395	2950	2950	2950	2950	0
160	20250331	170000	229218395	2950	2950	2950	2950	0
161	20250331	165900	229218395	2950	2950	2950	2950	0
162	20250331	165800	229218395	2950	2950	2950	2950	0
163	20250331	165700	229218395	2950	2950	2950	2950	0
164	20250331	165600	229218395	2950	2950	2950	2950	0
165	20250331	165500	229218395	2950	2950	2950	2950	0
166	20250331	165400	229218395	2950	2950	2950	2950	0
167	20250331	165300	229218395	2950	2950	2950	2950	0
168	20250331	165200	229218395	2950	2950	2950	2950	0
169	20250331	165100	229218395	2950	2950	2950	2950	0
170	20250331	165000	229218395	2950	2950	2950	2950	0
171	20250331	164900	229218395	2950	2950	2950	2950	0
172	20250331	164800	229218395	2950	2950	2950	2950	0
173	20250331	164700	229218395	2950	2950	2950	2950	0
174	20250331	164600	229218395	2950	2950	2950	2950	0
175	20250331	164500	229218395	2950	2950	2950	2950	0
176	20250331	164400	229218395	2950	2950	2950	2950	0
177	20250331	164300	229218395	2950	2950	2950	2950	0
178	20250331	164200	229218395	2950	2950	2950	2950	0
179	20250331	164100	229218395	2950	2950	2950	2950	0
180	20250331	164000	229218395	2950	2950	2950	2950	0
181	20250331	163900	229218395	2950	2950	2950	2950	0
182	20250331	163800	229218395	2950	2950	2950	2950	3216
183	20250331	163700	229218395	2950	2950	2950	2950	0
184	20250331	163600	229218395	2950	2950	2950	2950	0
185	20250331	163500	229218395	2950	2950	2950	2950	0
186	20250331	163400	229218395	2950	2950	2950	2950	0
187	20250331	163300	229218395	2950	2950	2950	2950	0
188	20250331	163200	229218395	2950	2950	2950	2950	0
189	20250331	163100	229218395	2950	2950	2950	2950	0
190	20250331	163000	229218395	2950	2950	2950	2950	0
191	20250331	162900	229218395	2950	2950	2950	2950	0
192	20250331	162800	229218395	2950	2950	2950	2950	0
193	20250331	162700	229218395	2950	2950	2950	2950	0
194	20250331	162600	229218395	2950	2950	2950	2950	0
195	20250331	162500	229218395	2950	2950	2950	2950	0
196	20250331	162400	229218395	2950	2950	2950	2950	0
197	20250331	162300	229218395	2950	2950	2950	2950	0
198	20250331	162200	229218395	2950	2950	2950	2950	0
199	20250331	162100	229218395	2950	2950	2950	2950	0
200	20250331	162000	229218395	2950	2950	2950	2950	0
201	20250331	161900	229218395	2950	2950	2950	2950	0
202	20250331	161800	229218395	2950	2950	2950	2950	0
203	20250331	161700	229218395	2950	2950	2950	2950	0
204	20250331	161600	229218395	2950	2950	2950	2950	0
205	20250331	161500	229218395	2950	2950	2950	2950	0
206	20250331	161400	229218395	2950	2950	2950	2950	0
207	20250331	161300	229218395	2950	2950	2950	2950	0
208	20250331	161200	229218395	2950	2950	2950	2950	0
209	20250331	161100	229218395	2950	2950	2950	2950	0
210	20250331	161000	229218395	2950	2950	2950	2950	0
211	20250331	160900	229218395	2950	2950	2950	2950	0
212	20250331	160800	229218395	2950	2950	2950	2950	3216
213	20250331	160700	229218395	2950	2950	2950	2950	0
214	20250331	160600	229218395	2950	2950	2950	2950	0
215	20250331	160500	229218395	2950	2950	2950	2950	0
216	20250331	160400	229218395	2950	2950	2950	2950	0
217	20250331	160300	229218395	2950	2950	2950	2950	0
218	20250331	160200	229218395	2950	2950	2950	2950	0
219	20250331	160100	229218395	2950	2950	2950	2950	0
220	20250331	160000	229218395	2950	2950	2950	2950	0
221	20250331	155900	229218395	2950	2950	2950	2950	0
222	20250331	155800	229218395	2950	2950	2950	2950	0
223	20250331	155700	229218395	2950	2950	2950	2950	0
224	20250331	155600	229218395	2950	2950	2950	2950	0
225	20250331	155500	229218395	2950	2950	2950	2950	0
226	20250331	155400	229218395	2950	2950	2950	2950	0
227	20250331	155300	229218395	2950	2950	2950	2950	0
228	20250331	155200	229218395	2950	2950	2950	2950	0
229	20250331	155100	229218395	2950	2950	2950	2950	0
230	20250331	155000	229218395	2950	2950	2950	2950	0
231	20250331	154900	229218395	2950	2950	2950	2950	0
232	20250331	154800	229218395	2950	2950	2950	2950	0
233	20250331	154700	229218395	2950	2950	2950	2950	0
234	20250331	154600	229218395	2950	2950	2950	2950	0
235	20250331	154500	229218395	2950	2950	2950	2950	0
236	20250331	154400	229218395	2950	2950	2950	2950	0
237	20250331	154300	229218395	2950	2950	2950	2950	0
238	20250331	154200	229218395	2950	2950	2950	2950	0
239	20250331	154100	229218395	2950	2950	2950	2950	0
240	20250331	154000	229218395	2950	2950	2950	2950	0
241	20250331	153900	229218395	2950	2950	2950	2950	0
242	20250331	153800	229218395	2950	2950	2950	2950	3216
243	20250331	153700	229218395	2950	2950	2950	2950	0
244	20250331	153600	229218395	2950	2950	2950	2950	0
245	20250331	153500	229218395	2950	2950	2950	2950	0
246	20250331	153400	229218395	2950	2950	2950	2950	0
247	20250331	153300	229218395	2950	2950	2950	2950	0
248	20250331	153200	229218395	2950	2950	2950	2950	0
249	20250331	153100	229218395	2950	2950	2950	2950	0
250	20250331	153000	229218395	2950	2950	2950	2950	3216
251	20250331	152900	219731195	2960	2960	2960	2960	0
252	20250331	152800	219731195	2960	2960	2960	2960	0
253	20250331	152700	219731195	2960	2960	2960	2960	0
254	20250331	152600	219731195	2960	2960	2960	2960	0
255	20250331	152500	219731195	2960	2960	2960	2960	0
256	20250331	152400	219731195	2960	2960	2960	2960	0
257	20250331	152300	219731195	2960	2960	2960	2960	0
258	20250331	152200	219731195	2960	2960	2960	2960	0
259	20250331	152100	219731195	2960	2960	2960	2960	0
260	20250331	152000	219731195	2960	2960	2960	2960	0
261	20250331	151900	219731195	2960	2960	2960	2960	1
262	20250331	151800	219728235	2955	2955	2955	2955	62
263	20250331	151700	219545025	2960	2955	2960	2955	3
264	20250331	151600	219536155	2955	2955	2955	2955	422
265	20250331	151500	218289145	2955	2955	2955	2955	0
266	20250331	151400	218289145	2955	2955	2955	2955	0
267	20250331	151300	218289145	2955	2955	2955	2955	0
268	20250331	151200	218289145	2955	2955	2955	2955	803
269	20250331	151100	215916280	2945	2950	2950	2945	749
270	20250331	151000	213707100	2955	2955	2955	2955	0
271	20250331	150900	213707100	2955	2955	2955	2955	0
272	20250331	150800	213707100	2955	2955	2955	2955	50
273	20250331	150700	213559350	2955	2955	2955	2955	0
274	20250331	150600	213559350	2955	2955	2955	2955	0
275	20250331	150500	213559350	2955	2955	2955	2955	0
276	20250331	150400	213559350	2955	2955	2955	2955	1
277	20250331	150300	213556395	2950	2950	2950	2950	0
278	20250331	150200	213556395	2950	2950	2950	2950	0
279	20250331	150100	213556395	2950	2950	2950	2950	0
280	20250331	150000	213556395	2950	2950	2950	2950	0
281	20250331	145900	213556395	2950	2950	2950	2950	0
282	20250331	145800	213556395	2950	2950	2950	2950	0
283	20250331	145700	213556395	2950	2950	2950	2950	0
284	20250331	145600	213556395	2950	2950	2950	2950	0
285	20250331	145500	213556395	2950	2950	2950	2950	0
286	20250331	145400	213556395	2950	2950	2950	2950	0
287	20250331	145300	213556395	2950	2950	2950	2950	3
288	20250331	145200	213547545	2950	2950	2950	2950	0
289	20250331	145100	213547545	2950	2950	2950	2945	1036
290	20250331	145000	210491405	2950	2950	2950	2950	0
291	20250331	144900	210491405	2950	2950	2950	2950	0
292	20250331	144800	210491405	2950	2950	2950	2950	0
293	20250331	144700	210491405	2950	2945	2950	2945	2
294	20250331	144600	210485510	2945	2945	2945	2945	214
295	20250331	144500	209855280	2945	2945	2945	2940	100
296	20250331	144400	209561030	2940	2945	2945	2940	4279
297	20250331	144300	196978685	2945	2945	2945	2945	0
298	20250331	144200	196978685	2945	2945	2945	2945	124
299	20250331	144100	196613505	2945	2945	2945	2945	0
300	20250331	144000	196613505	2945	2945	2945	2945	0
301	20250331	143900	196613505	2945	2945	2945	2945	0
302	20250331	143800	196613505	2945	2945	2945	2945	0
303	20250331	143700	196613505	2945	2940	2945	2940	4
304	20250331	143600	196601740	2940	2940	2940	2940	0
305	20250331	143500	196601740	2940	2940	2940	2940	0
306	20250331	143400	196601740	2940	2940	2940	2940	1
307	20250331	143300	196598800	2940	2940	2940	2940	0
308	20250331	143200	196598800	2940	2940	2940	2940	1
309	20250331	143100	196595860	2935	2935	2935	2935	0
310	20250331	143000	196595860	2935	2935	2935	2935	10
311	20250331	142900	196566510	2940	2940	2940	2940	0
312	20250331	142800	196566510	2940	2940	2940	2940	0
313	20250331	142700	196566510	2940	2940	2940	2940	177
314	20250331	142600	196046130	2930	2930	2930	2930	0
315	20250331	142500	196046130	2930	2930	2930	2930	0
316	20250331	142400	196046130	2930	2930	2930	2930	0
317	20250331	142300	196046130	2930	2930	2930	2930	0
318	20250331	142200	196046130	2930	2930	2930	2930	200
319	20250331	142100	195460130	2935	2935	2935	2935	0
320	20250331	142000	195460130	2935	2935	2935	2935	0
321	20250331	141900	195460130	2935	2935	2935	2935	351
322	20250331	141800	194429945	2930	2930	2930	2930	0
323	20250331	141700	194429945	2930	2930	2930	2930	0
324	20250331	141600	194429945	2930	2930	2930	2930	0
325	20250331	141500	194429945	2930	2930	2930	2930	0
326	20250331	141400	194429945	2930	2930	2930	2930	0
327	20250331	141300	194429945	2930	2930	2930	2930	0
328	20250331	141200	194429945	2930	2930	2930	2930	0
329	20250331	141100	194429945	2930	2930	2930	2930	0
330	20250331	141000	194429945	2930	2930	2930	2930	0
331	20250331	140900	194429945	2930	2930	2930	2930	0
332	20250331	140800	194429945	2930	2930	2930	2930	0
333	20250331	140700	194429945	2930	2930	2930	2930	0
334	20250331	140600	194429945	2930	2930	2930	2930	0
335	20250331	140500	194429945	2930	2930	2930	2930	0
336	20250331	140400	194429945	2930	2930	2930	2930	0
337	20250331	140300	194429945	2930	2930	2930	2930	420
338	20250331	140200	193199345	2915	2915	2915	2915	0
339	20250331	140100	193199345	2915	2915	2915	2915	0
340	20250331	140000	193199345	2915	2915	2915	2915	568
341	20250331	135900	191543625	2935	2935	2935	2935	0
342	20250331	135800	191543625	2935	2935	2935	2935	1
343	20250331	135700	191540690	2915	2925	2925	2915	6820
344	20250331	135600	171622655	2940	2940	2940	2940	0
345	20250331	135500	171622655	2940	2940	2940	2940	0
346	20250331	135400	171622655	2940	2940	2940	2940	0
347	20250331	135300	171622655	2940	2940	2940	2930	2404
348	20250331	135200	164578915	2930	2930	2930	2930	0
349	20250331	135100	164578915	2930	2930	2930	2930	0
350	20250331	135000	164578915	2930	2930	2930	2930	0
351	20250331	134900	164578915	2930	2930	2930	2930	0
352	20250331	134800	164578915	2930	2930	2930	2930	0
353	20250331	134700	164578915	2930	2930	2930	2930	0
354	20250331	134600	164578915	2930	2930	2930	2925	1391
355	20250331	134500	160503475	2930	2930	2930	2930	0
356	20250331	134400	160503475	2930	2930	2930	2930	0
357	20250331	134300	160503475	2930	2930	2930	2930	19
358	20250331	134200	160447805	2925	2925	2925	2925	0
359	20250331	134100	160447805	2925	2925	2925	2925	0
360	20250331	134000	160447805	2925	2925	2925	2925	0
361	20250331	133900	160447805	2925	2925	2925	2925	0
362	20250331	133800	160447805	2925	2925	2925	2925	8
363	20250331	133700	160424405	2925	2925	2925	2925	0
364	20250331	133600	160424405	2925	2925	2925	2925	0
365	20250331	133500	160424405	2925	2925	2925	2925	0
366	20250331	133400	160424405	2925	2925	2925	2925	0
367	20250331	133300	160424405	2925	2925	2925	2925	0
368	20250331	133200	160424405	2925	2925	2925	2925	0
369	20250331	133100	160424405	2925	2925	2925	2925	0
370	20250331	133000	160424405	2925	2925	2925	2925	0
371	20250331	132900	160424405	2925	2925	2925	2925	0
372	20250331	132800	160424405	2925	2925	2925	2925	0
373	20250331	132700	160424405	2925	2925	2925	2925	0
374	20250331	132600	160424405	2925	2925	2925	2925	0
375	20250331	132500	160424405	2925	2925	2925	2925	0
376	20250331	132400	160424405	2925	2925	2925	2925	0
377	20250331	132300	160424405	2925	2925	2925	2925	0
378	20250331	132200	160424405	2925	2925	2925	2925	656
379	20250331	132100	158505605	2930	2930	2930	2930	0
380	20250331	132000	158505605	2930	2930	2930	2930	0
381	20250331	131900	158505605	2930	2930	2930	2930	0
382	20250331	131800	158505605	2930	2930	2930	2930	2364
383	20250331	131700	151579085	2930	2930	2930	2930	0
384	20250331	131600	151579085	2930	2940	2940	2930	1377
385	20250331	131500	147536920	2945	2945	2945	2945	6
386	20250331	131400	147519250	2940	2940	2940	2940	190
387	20250331	131300	146960650	2940	2940	2940	2940	0
388	20250331	131200	146960650	2940	2940	2940	2940	0
389	20250331	131100	146960650	2940	2940	2940	2940	0
390	20250331	131000	146960650	2940	2940	2940	2940	0
391	20250331	130900	146960650	2940	2940	2940	2940	0
392	20250331	130800	146960650	2940	2940	2940	2940	0
393	20250331	130700	146960650	2940	2940	2940	2940	0
394	20250331	130600	146960650	2940	2940	2940	2940	0
395	20250331	130500	146960650	2940	2940	2940	2940	0
396	20250331	130400	146960650	2940	2940	2940	2940	73
397	20250331	130300	146746030	2940	2940	2940	2940	2
398	20250331	130200	146740150	2940	2940	2940	2940	0
399	20250331	130100	146740150	2940	2940	2940	2940	0
400	20250331	130000	146740150	2940	2945	2945	2940	4212
401	20250331	125900	134353625	2945	2945	2945	2945	0
402	20250331	125800	134353625	2945	2945	2945	2945	0
403	20250331	125700	134353625	2945	2950	2950	2945	400
404	20250331	125600	133175395	2960	2960	2960	2960	0
405	20250331	125500	133175395	2960	2960	2960	2960	0
406	20250331	125400	133175395	2960	2960	2960	2960	0
407	20250331	125300	133175395	2960	2960	2960	2960	0
408	20250331	125200	133175395	2960	2960	2960	2960	0
409	20250331	125100	133175395	2960	2950	2960	2950	2
410	20250331	125000	133169485	2950	2950	2950	2950	0
411	20250331	124900	133169485	2950	2950	2950	2950	0
412	20250331	124800	133169485	2950	2950	2950	2950	0
413	20250331	124700	133169485	2950	2950	2950	2950	0
414	20250331	124600	133169485	2950	2950	2950	2950	0
415	20250331	124500	133169485	2950	2950	2950	2950	0
416	20250331	124400	133169485	2950	2950	2950	2950	0
417	20250331	124300	133169485	2950	2950	2950	2950	0
418	20250331	124200	133169485	2950	2950	2950	2950	1023
419	20250331	124100	130151635	2955	2955	2955	2955	1511
420	20250331	124000	125686630	2955	2955	2955	2955	0
421	20250331	123900	125686630	2955	2955	2955	2955	234
422	20250331	123800	124995160	2955	2955	2955	2955	0
423	20250331	123700	124995160	2955	2955	2955	2955	0
424	20250331	123600	124995160	2955	2955	2955	2955	0
425	20250331	123500	124995160	2955	2955	2955	2955	0
426	20250331	123400	124995160	2955	2955	2955	2955	0
427	20250331	123300	124995160	2955	2955	2955	2955	0
428	20250331	123200	124995160	2955	2955	2955	2955	100
429	20250331	123100	124699660	2955	2955	2955	2955	1
430	20250331	123000	124696705	2955	2955	2955	2955	0
431	20250331	122900	124696705	2955	2955	2955	2955	10
432	20250331	122800	124667155	2945	2945	2945	2945	0
433	20250331	122700	124667155	2945	2945	2945	2945	0
434	20250331	122600	124667155	2945	2945	2945	2945	0
435	20250331	122500	124667155	2945	2945	2945	2945	0
436	20250331	122400	124667155	2945	2945	2945	2945	0
437	20250331	122300	124667155	2945	2945	2945	2945	0
438	20250331	122200	124667155	2945	2945	2945	2945	0
439	20250331	122100	124667155	2945	2945	2945	2945	33
440	20250331	122000	124569970	2970	2970	2970	2970	0
441	20250331	121900	124569970	2970	2970	2970	2970	0
442	20250331	121800	124569970	2970	2970	2970	2970	0
443	20250331	121700	124569970	2970	2970	2970	2970	0
444	20250331	121600	124569970	2970	2970	2970	2970	0
445	20250331	121500	124569970	2970	2970	2970	2970	0
446	20250331	121400	124569970	2970	2970	2970	2970	0
447	20250331	121300	124569970	2970	2970	2970	2970	0
448	20250331	121200	124569970	2970	2970	2970	2970	0
449	20250331	121100	124569970	2970	2970	2970	2970	0
450	20250331	121000	124569970	2970	2955	2970	2955	1078
451	20250331	120900	121377035	2950	2950	2950	2950	0
452	20250331	120800	121377035	2950	2950	2950	2950	0
453	20250331	120700	121377035	2950	2950	2950	2950	0
454	20250331	120600	121377035	2950	2950	2950	2950	0
455	20250331	120500	121377035	2950	2950	2950	2950	0
456	20250331	120400	121377035	2950	2950	2950	2950	0
457	20250331	120300	121377035	2950	2950	2950	2950	0
458	20250331	120200	121377035	2950	2950	2950	2950	0
459	20250331	120100	121377035	2950	2950	2950	2950	0
460	20250331	120000	121377035	2950	2950	2950	2950	0
461	20250331	115900	121377035	2950	2950	2950	2950	0
462	20250331	115800	121377035	2950	2950	2950	2950	0
463	20250331	115700	121377035	2950	2950	2950	2950	0
464	20250331	115600	121377035	2950	2950	2950	2950	0
465	20250331	115500	121377035	2950	2950	2950	2950	0
466	20250331	115400	121377035	2950	2950	2950	2950	0
467	20250331	115300	121377035	2950	2950	2950	2950	0
468	20250331	115200	121377035	2950	2950	2950	2950	0
469	20250331	115100	121377035	2950	2950	2950	2950	0
470	20250331	115000	121377035	2950	2950	2950	2950	0
471	20250331	114900	121377035	2950	2950	2950	2950	10
472	20250331	114800	121347535	2955	2950	2955	2950	416
473	20250331	114700	120120330	2935	2935	2935	2935	84
474	20250331	114600	119873790	2940	2940	2940	2940	15
475	20250331	114500	119829690	2940	2940	2940	2940	5
476	20250331	114400	119814990	2930	2930	2930	2930	0
477	20250331	114300	119814990	2930	2930	2930	2930	1031
478	20250331	114200	116794160	2935	2935	2935	2935	0
479	20250331	114100	116794160	2935	2935	2935	2935	0
480	20250331	114000	116794160	2935	2935	2935	2935	0
481	20250331	113900	116794160	2935	2935	2935	2935	0
482	20250331	113800	116794160	2935	2935	2935	2935	0
483	20250331	113700	116794160	2935	2935	2935	2935	1031
484	20250331	113600	113768175	2940	2940	2940	2940	0
485	20250331	113500	113768175	2940	2940	2940	2940	0
486	20250331	113400	113768175	2940	2940	2940	2940	0
487	20250331	113300	113768175	2940	2945	2945	2940	4683
488	20250331	113200	100000150	2945	2945	2945	2945	0
489	20250331	113100	100000150	2945	2945	2945	2945	0
490	20250331	113000	100000150	2945	2945	2945	2945	0
491	20250331	112900	100000150	2945	2945	2945	2945	0
492	20250331	112800	100000150	2945	2945	2945	2945	0
493	20250331	112700	100000150	2945	2945	2945	2945	0
494	20250331	112600	100000150	2945	2945	2945	2945	0
495	20250331	112500	100000150	2945	2945	2945	2945	104
496	20250331	112400	99693870	2945	2945	2945	2945	96
497	20250331	112300	99411150	2950	2950	2950	2950	0
498	20250331	112200	99411150	2950	2950	2950	2950	0
499	20250331	112100	99411150	2950	2950	2950	2950	0
500	20250331	112000	99411150	2950	2950	2950	2950	0
501	20250331	111900	99411150	2950	2950	2950	2950	0
502	20250331	111800	99411150	2950	2950	2950	2950	0
503	20250331	111700	99411150	2950	2950	2950	2950	0
504	20250331	111600	99411150	2950	2950	2950	2950	0
505	20250331	111500	99411150	2950	2950	2950	2950	60
506	20250331	111400	99234150	2945	2945	2945	2945	0
507	20250331	111300	99234150	2945	2945	2945	2945	0
508	20250331	111200	99234150	2945	2945	2945	2945	0
509	20250331	111100	99234150	2945	2945	2945	2945	0
510	20250331	111000	99234150	2945	2945	2945	2945	0
511	20250331	110900	99234150	2945	2945	2945	2945	3
512	20250331	110800	99225315	2950	2950	2950	2950	0
513	20250331	110700	99225315	2950	2945	2950	2945	498
514	20250331	110600	97758700	2940	2940	2940	2940	500
515	20250331	110500	96288700	2945	2945	2945	2945	287
516	20250331	110400	95443485	2950	2950	2950	2950	544
517	20250331	110300	93838685	2950	2950	2950	2950	0
518	20250331	110200	93838685	2950	2950	2950	2950	120
519	20250331	110100	93484685	2950	2950	2950	2950	243
520	20250331	110000	92767835	2950	2950	2950	2950	0
521	20250331	105900	92767835	2950	2950	2950	2950	0
522	20250331	105800	92767835	2950	2950	2950	2950	0
523	20250331	105700	92767835	2950	2950	2950	2950	0
524	20250331	105600	92767835	2950	2950	2950	2950	1961
525	20250331	105500	86982885	2950	2950	2950	2950	0
526	20250331	105400	86982885	2950	2950	2950	2950	2000
527	20250331	105300	81082885	2950	2950	2950	2950	1500
528	20250331	105200	76657885	2955	2955	2955	2955	106
529	20250331	105100	76344655	2960	2960	2960	2960	0
530	20250331	105000	76344655	2960	2960	2960	2960	0
531	20250331	104900	76344655	2960	2960	2960	2960	0
532	20250331	104800	76344655	2960	2955	2960	2955	1001
533	20250331	104700	73386695	2955	2955	2955	2955	120
534	20250331	104600	73032095	2960	2960	2960	2960	1
535	20250331	104500	73029135	2955	2955	2955	2955	0
536	20250331	104400	73029135	2955	2955	2955	2955	0
537	20250331	104300	73029135	2955	2955	2955	2955	357
538	20250331	104200	71974200	2960	2960	2960	2960	0
539	20250331	104100	71974200	2960	2960	2960	2960	0
540	20250331	104000	71974200	2960	2965	2965	2960	217
541	20250331	103900	71331875	2955	2955	2955	2955	0
542	20250331	103800	71331875	2955	2955	2955	2955	296
543	20250331	103700	70457195	2955	2960	2960	2955	387
544	20250331	103600	69313560	2965	2965	2965	2965	0
545	20250331	103500	69313560	2965	2960	2965	2955	21
546	20250331	103400	69251445	2965	2955	2965	2955	352
547	20250331	103300	68211275	2960	2955	2960	2955	29
548	20250331	103200	68125485	2960	2960	2965	2960	349
549	20250331	103100	67091900	2950	2955	2955	2950	20
550	20250331	103000	67032850	2970	2970	2970	2970	1
551	20250331	102900	67029880	2965	2965	2965	2965	0
552	20250331	102800	67029880	2965	2965	2965	2965	0
553	20250331	102700	67029880	2965	2965	2965	2965	6
554	20250331	102600	67012090	2965	2965	2965	2965	0
555	20250331	102500	67012090	2965	2965	2965	2965	0
556	20250331	102400	67012090	2965	2965	2965	2965	0
557	20250331	102300	67012090	2965	2965	2965	2965	1
558	20250331	102200	67009125	2950	2950	2950	2950	0
559	20250331	102100	67009125	2950	2950	2950	2950	0
560	20250331	102000	67009125	2950	2950	2950	2950	15
561	20250331	101900	66964875	2965	2960	2965	2960	39
562	20250331	101800	66849430	2965	2965	2965	2965	1
563	20250331	101700	66846465	2950	2965	2965	2950	6
564	20250331	101600	66828750	2960	2960	2960	2940	2001
565	20250331	101500	60942030	2975	2975	2975	2975	1
566	20250331	101400	60939055	2975	2975	2975	2975	0
567	20250331	101300	60939055	2975	2970	2975	2970	20
568	20250331	101200	60879650	2975	2975	2975	2975	0
569	20250331	101100	60879650	2975	2975	2975	2975	0
570	20250331	101000	60879650	2975	2975	2975	2975	0
571	20250331	100900	60879650	2975	2975	2975	2975	0
572	20250331	100800	60879650	2975	2975	2975	2975	1
573	20250331	100700	60876675	2960	2960	2960	2960	10
574	20250331	100600	60847075	2975	2975	2975	2975	0
575	20250331	100500	60847075	2975	2975	2975	2975	1
576	20250331	100400	60844100	2970	2965	2970	2965	100
577	20250331	100300	60547250	2970	2970	2970	2970	0
578	20250331	100200	60547250	2970	2970	2970	2970	0
579	20250331	100100	60547250	2970	2970	2970	2970	0
580	20250331	100000	60547250	2970	2945	2970	2945	1160
581	20250331	095900	57131025	2950	2950	2960	2945	92
582	20250331	095800	56859180	2960	2945	2960	2945	381
583	20250331	095700	55737120	2960	2960	2960	2960	1
584	20250331	095600	55734160	2960	2950	2960	2950	11
585	20250331	095500	55701700	2960	2960	2960	2960	0
586	20250331	095400	55701700	2960	2960	2960	2960	0
587	20250331	095300	55701700	2960	2945	2960	2945	11
588	20250331	095200	55669290	2945	2945	2945	2945	180
589	20250331	095100	55139190	2945	2945	2945	2930	1106
590	20250331	095000	51898520	2935	2935	2935	2935	100
591	20250331	094900	51605020	2945	2945	2945	2945	0
592	20250331	094800	51605020	2945	2945	2945	2945	0
593	20250331	094700	51605020	2945	2925	2945	2925	21
594	20250331	094600	51543575	2930	2935	2935	2930	27
595	20250331	094500	51464415	2945	2945	2945	2945	0
596	20250331	094400	51464415	2945	2940	2945	2940	17
597	20250331	094300	51414355	2935	2935	2935	2935	1000
598	20250331	094200	48479355	2940	2940	2940	2940	0
599	20250331	094100	48479355	2940	2945	2945	2940	67
600	20250331	094000	48282290	2925	2925	2925	2925	100
601	20250331	093900	47989790	2925	2925	2925	2925	0
602	20250331	093800	47989790	2925	2925	2925	2925	0
603	20250331	093700	47989790	2925	2925	2925	2925	514
604	20250331	093600	46486340	2925	2920	2925	2920	802
605	20250331	093500	44143990	2920	2920	2920	2920	0
606	20250331	093400	44143990	2920	2935	2935	2920	128
607	20250331	093300	43769495	2915	2915	2915	2915	0
608	20250331	093200	43769495	2915	2915	2915	2915	0
609	20250331	093100	43769495	2915	2915	2915	2915	0
610	20250331	093000	43769495	2915	2915	2915	2915	2
611	20250331	092900	43763665	2910	2925	2925	2910	656
612	20250331	092800	41852335	2925	2925	2925	2925	0
613	20250331	092700	41852335	2925	2925	2925	2925	191
614	20250331	092600	41293660	2915	2915	2915	2915	0
615	20250331	092500	41293660	2915	2915	2915	2915	64
616	20250331	092400	41107100	2910	2910	2910	2910	828
617	20250331	092300	38697620	2915	2915	2915	2915	18
618	20250331	092200	38645150	2910	2920	2920	2910	552
619	20250331	092100	37036750	2915	2915	2915	2915	0
620	20250331	092000	37036750	2915	2915	2915	2915	1
621	20250331	091900	37033835	2905	2905	2905	2905	0
622	20250331	091800	37033835	2905	2915	2915	2905	600
623	20250331	091700	35289150	2915	2925	2925	2915	407
624	20250331	091600	34101705	2925	2925	2925	2925	29
625	20250331	091500	34016880	2925	2925	2925	2925	30
626	20250331	091400	33929130	2920	2920	2920	2920	460
627	20250331	091300	32585930	2925	2930	2945	2925	1275
628	20250331	091200	28853625	2930	2940	2940	2930	612
629	20250331	091100	27058065	2945	2945	2945	2940	1780
630	20250331	091000	21816355	2945	2950	2950	2945	490
631	20250331	090900	20372950	2945	2970	2970	2945	2738
632	20250331	090800	12289875	2945	2945	2945	2945	0
633	20250331	090700	12289875	2945	2945	2945	2945	0
634	20250331	090600	12289875	2945	2945	2945	2945	326
635	20250331	090500	11329805	2945	2945	2945	2945	420
636	20250331	090400	10092905	2945	2950	2950	2945	769
637	20250331	090300	7825025	2955	2970	2970	2955	413
638	20250331	090200	6602535	2970	2970	2970	2970	5
639	20250331	090100	6587685	2970	3000	3000	2970	1486
640	20250331	090000	2155695	3005	3015	3015	3005	716