KissMeData/238200/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	203600	43267215	2990	2990	2990	2990	733
3	20250331	203500	43267215	2990	2990	2990	2990	0
4	20250331	203400	43267215	2990	2990	2990	2990	0
5	20250331	203300	43267215	2990	2990	2990	2990	0
6	20250331	203200	43267215	2990	2990	2990	2990	0
7	20250331	203100	43267215	2990	2990	2990	2990	0
8	20250331	203000	43267215	2990	2990	2990	2990	0
9	20250331	202900	43267215	2990	2990	2990	2990	0
10	20250331	202800	43267215	2990	2990	2990	2990	0
11	20250331	202700	43267215	2990	2990	2990	2990	0
12	20250331	202600	43267215	2990	2990	2990	2990	0
13	20250331	202500	43267215	2990	2990	2990	2990	0
14	20250331	202400	43267215	2990	2990	2990	2990	0
15	20250331	202300	43267215	2990	2990	2990	2990	0
16	20250331	202200	43267215	2990	2990	2990	2990	0
17	20250331	202100	43267215	2990	2990	2990	2990	0
18	20250331	202000	43267215	2990	2990	2990	2990	0
19	20250331	201900	43267215	2990	2990	2990	2990	0
20	20250331	201800	43267215	2990	2990	2990	2990	0
21	20250331	201700	43267215	2990	2990	2990	2990	0
22	20250331	201600	43267215	2990	2990	2990	2990	0
23	20250331	201500	43267215	2990	2990	2990	2990	0
24	20250331	201400	43267215	2990	2990	2990	2990	0
25	20250331	201300	43267215	2990	2990	2990	2990	0
26	20250331	201200	43267215	2990	2990	2990	2990	0
27	20250331	201100	43267215	2990	2990	2990	2990	0
28	20250331	201000	43267215	2990	2990	2990	2990	0
29	20250331	200900	43267215	2990	2990	2990	2990	0
30	20250331	200800	43267215	2990	2990	2990	2990	0
31	20250331	200700	43267215	2990	2990	2990	2990	0
32	20250331	200600	43267215	2990	2990	2990	2990	733
33	20250331	200500	43267215	2990	2990	2990	2990	0
34	20250331	200400	43267215	2990	2990	2990	2990	0
35	20250331	200300	43267215	2990	2990	2990	2990	0
36	20250331	200200	43267215	2990	2990	2990	2990	0
37	20250331	200100	43267215	2990	2990	2990	2990	0
38	20250331	200000	43267215	2990	2990	2990	2990	0
39	20250331	195900	43267215	2990	2990	2990	2990	0
40	20250331	195800	43267215	2990	2990	2990	2990	0
41	20250331	195700	43267215	2990	2990	2990	2990	0
42	20250331	195600	43267215	2990	2990	2990	2990	0
43	20250331	195500	43267215	2990	2990	2990	2990	0
44	20250331	195400	43267215	2990	2990	2990	2990	0
45	20250331	195300	43267215	2990	2990	2990	2990	0
46	20250331	195200	43267215	2990	2990	2990	2990	0
47	20250331	195100	43267215	2990	2990	2990	2990	0
48	20250331	195000	43267215	2990	2990	2990	2990	0
49	20250331	194900	43267215	2990	2990	2990	2990	0
50	20250331	194800	43267215	2990	2990	2990	2990	0
51	20250331	194700	43267215	2990	2990	2990	2990	0
52	20250331	194600	43267215	2990	2990	2990	2990	0
53	20250331	194500	43267215	2990	2990	2990	2990	0
54	20250331	194400	43267215	2990	2990	2990	2990	0
55	20250331	194300	43267215	2990	2990	2990	2990	0
56	20250331	194200	43267215	2990	2990	2990	2990	0
57	20250331	194100	43267215	2990	2990	2990	2990	0
58	20250331	194000	43267215	2990	2990	2990	2990	0
59	20250331	193900	43267215	2990	2990	2990	2990	0
60	20250331	193800	43267215	2990	2990	2990	2990	0
61	20250331	193700	43267215	2990	2990	2990	2990	0
62	20250331	193600	43267215	2990	2990	2990	2990	733
63	20250331	193500	43267215	2990	2990	2990	2990	0
64	20250331	193400	43267215	2990	2990	2990	2990	0
65	20250331	193300	43267215	2990	2990	2990	2990	0
66	20250331	193200	43267215	2990	2990	2990	2990	0
67	20250331	193100	43267215	2990	2990	2990	2990	0
68	20250331	193000	43267215	2990	2990	2990	2990	0
69	20250331	192900	43267215	2990	2990	2990	2990	0
70	20250331	192800	43267215	2990	2990	2990	2990	0
71	20250331	192700	43267215	2990	2990	2990	2990	0
72	20250331	192600	43267215	2990	2990	2990	2990	0
73	20250331	192500	43267215	2990	2990	2990	2990	0
74	20250331	192400	43267215	2990	2990	2990	2990	0
75	20250331	192300	43267215	2990	2990	2990	2990	0
76	20250331	192200	43267215	2990	2990	2990	2990	0
77	20250331	192100	43267215	2990	2990	2990	2990	0
78	20250331	192000	43267215	2990	2990	2990	2990	0
79	20250331	191900	43267215	2990	2990	2990	2990	0
80	20250331	191800	43267215	2990	2990	2990	2990	0
81	20250331	191700	43267215	2990	2990	2990	2990	0
82	20250331	191600	43267215	2990	2990	2990	2990	0
83	20250331	191500	43267215	2990	2990	2990	2990	0
84	20250331	191400	43267215	2990	2990	2990	2990	0
85	20250331	191300	43267215	2990	2990	2990	2990	0
86	20250331	191200	43267215	2990	2990	2990	2990	0
87	20250331	191100	43267215	2990	2990	2990	2990	0
88	20250331	191000	43267215	2990	2990	2990	2990	0
89	20250331	190900	43267215	2990	2990	2990	2990	0
90	20250331	190800	43267215	2990	2990	2990	2990	0
91	20250331	190700	43267215	2990	2990	2990	2990	0
92	20250331	190600	43267215	2990	2990	2990	2990	733
93	20250331	190500	43267215	2990	2990	2990	2990	0
94	20250331	190400	43267215	2990	2990	2990	2990	0
95	20250331	190300	43267215	2990	2990	2990	2990	0
96	20250331	190200	43267215	2990	2990	2990	2990	0
97	20250331	190100	43267215	2990	2990	2990	2990	0
98	20250331	190000	43267215	2990	2990	2990	2990	0
99	20250331	185900	43267215	2990	2990	2990	2990	0
100	20250331	185800	43267215	2990	2990	2990	2990	0
101	20250331	185700	43267215	2990	2990	2990	2990	0
102	20250331	185600	43267215	2990	2990	2990	2990	0
103	20250331	185500	43267215	2990	2990	2990	2990	0
104	20250331	185400	43267215	2990	2990	2990	2990	0
105	20250331	185300	43267215	2990	2990	2990	2990	0
106	20250331	185200	43267215	2990	2990	2990	2990	0
107	20250331	185100	43267215	2990	2990	2990	2990	0
108	20250331	185000	43267215	2990	2990	2990	2990	0
109	20250331	184900	43267215	2990	2990	2990	2990	0
110	20250331	184800	43267215	2990	2990	2990	2990	0
111	20250331	184700	43267215	2990	2990	2990	2990	0
112	20250331	184600	43267215	2990	2990	2990	2990	0
113	20250331	184500	43267215	2990	2990	2990	2990	0
114	20250331	184400	43267215	2990	2990	2990	2990	0
115	20250331	184300	43267215	2990	2990	2990	2990	0
116	20250331	184200	43267215	2990	2990	2990	2990	0
117	20250331	184100	43267215	2990	2990	2990	2990	0
118	20250331	184000	43267215	2990	2990	2990	2990	0
119	20250331	183900	43267215	2990	2990	2990	2990	0
120	20250331	183800	43267215	2990	2990	2990	2990	0
121	20250331	183700	43267215	2990	2990	2990	2990	0
122	20250331	183600	43267215	2990	2990	2990	2990	733
123	20250331	183500	43267215	2990	2990	2990	2990	0
124	20250331	183400	43267215	2990	2990	2990	2990	0
125	20250331	183300	43267215	2990	2990	2990	2990	0
126	20250331	183200	43267215	2990	2990	2990	2990	0
127	20250331	183100	43267215	2990	2990	2990	2990	0
128	20250331	183000	43267215	2990	2990	2990	2990	0
129	20250331	182900	43267215	2990	2990	2990	2990	0
130	20250331	182800	43267215	2990	2990	2990	2990	0
131	20250331	182700	43267215	2990	2990	2990	2990	0
132	20250331	182600	43267215	2990	2990	2990	2990	0
133	20250331	182500	43267215	2990	2990	2990	2990	0
134	20250331	182400	43267215	2990	2990	2990	2990	0
135	20250331	182300	43267215	2990	2990	2990	2990	0
136	20250331	182200	43267215	2990	2990	2990	2990	0
137	20250331	182100	43267215	2990	2990	2990	2990	0
138	20250331	182000	43267215	2990	2990	2990	2990	0
139	20250331	181900	43267215	2990	2990	2990	2990	0
140	20250331	181800	43267215	2990	2990	2990	2990	0
141	20250331	181700	43267215	2990	2990	2990	2990	0
142	20250331	181600	43267215	2990	2990	2990	2990	0
143	20250331	181500	43267215	2990	2990	2990	2990	0
144	20250331	181400	43267215	2990	2990	2990	2990	0
145	20250331	181300	43267215	2990	2990	2990	2990	0
146	20250331	181200	43267215	2990	2990	2990	2990	0
147	20250331	181100	43267215	2990	2990	2990	2990	0
148	20250331	181000	43267215	2990	2990	2990	2990	0
149	20250331	180900	43267215	2990	2990	2990	2990	0
150	20250331	180800	43267215	2990	2990	2990	2990	0
151	20250331	180700	43267215	2990	2990	2990	2990	0
152	20250331	180600	43267215	2990	2990	2990	2990	733
153	20250331	180500	43267215	2990	2990	2990	2990	0
154	20250331	180400	43267215	2990	2990	2990	2990	0
155	20250331	180300	43267215	2990	2990	2990	2990	0
156	20250331	180200	43267215	2990	2990	2990	2990	0
157	20250331	180100	43267215	2990	2990	2990	2990	0
158	20250331	180000	43267215	2990	2990	2990	2990	0
159	20250331	175900	43267215	2990	2990	2990	2990	0
160	20250331	175800	43267215	2990	2990	2990	2990	0
161	20250331	175700	43267215	2990	2990	2990	2990	0
162	20250331	175600	43267215	2990	2990	2990	2990	0
163	20250331	175500	43267215	2990	2990	2990	2990	0
164	20250331	175400	43267215	2990	2990	2990	2990	0
165	20250331	175300	43267215	2990	2990	2990	2990	0
166	20250331	175200	43267215	2990	2990	2990	2990	0
167	20250331	175100	43267215	2990	2990	2990	2990	0
168	20250331	175000	43267215	2990	2990	2990	2990	0
169	20250331	174900	43267215	2990	2990	2990	2990	0
170	20250331	174800	43267215	2990	2990	2990	2990	0
171	20250331	174700	43267215	2990	2990	2990	2990	0
172	20250331	174600	43267215	2990	2990	2990	2990	0
173	20250331	174500	43267215	2990	2990	2990	2990	0
174	20250331	174400	43267215	2990	2990	2990	2990	0
175	20250331	174300	43267215	2990	2990	2990	2990	0
176	20250331	174200	43267215	2990	2990	2990	2990	0
177	20250331	174100	43267215	2990	2990	2990	2990	0
178	20250331	174000	43267215	2990	2990	2990	2990	0
179	20250331	173900	43267215	2990	2990	2990	2990	0
180	20250331	173800	43267215	2990	2990	2990	2990	0
181	20250331	173700	43267215	2990	2990	2990	2990	0
182	20250331	173600	43267215	2990	2990	2990	2990	733
183	20250331	173500	43267215	2990	2990	2990	2990	0
184	20250331	173400	43267215	2990	2990	2990	2990	0
185	20250331	173300	43267215	2990	2990	2990	2990	0
186	20250331	173200	43267215	2990	2990	2990	2990	0
187	20250331	173100	43267215	2990	2990	2990	2990	0
188	20250331	173000	43267215	2990	2990	2990	2990	0
189	20250331	172900	43267215	2990	2990	2990	2990	0
190	20250331	172800	43267215	2990	2990	2990	2990	0
191	20250331	172700	43267215	2990	2990	2990	2990	0
192	20250331	172600	43267215	2990	2990	2990	2990	0
193	20250331	172500	43267215	2990	2990	2990	2990	0
194	20250331	172400	43267215	2990	2990	2990	2990	0
195	20250331	172300	43267215	2990	2990	2990	2990	0
196	20250331	172200	43267215	2990	2990	2990	2990	0
197	20250331	172100	43267215	2990	2990	2990	2990	0
198	20250331	172000	43267215	2990	2990	2990	2990	0
199	20250331	171900	43267215	2990	2990	2990	2990	0
200	20250331	171800	43267215	2990	2990	2990	2990	0
201	20250331	171700	43267215	2990	2990	2990	2990	0
202	20250331	171600	43267215	2990	2990	2990	2990	0
203	20250331	171500	43267215	2990	2990	2990	2990	0
204	20250331	171400	43267215	2990	2990	2990	2990	0
205	20250331	171300	43267215	2990	2990	2990	2990	0
206	20250331	171200	43267215	2990	2990	2990	2990	0
207	20250331	171100	43267215	2990	2990	2990	2990	0
208	20250331	171000	43267215	2990	2990	2990	2990	0
209	20250331	170900	43267215	2990	2990	2990	2990	0
210	20250331	170800	43267215	2990	2990	2990	2990	0
211	20250331	170700	43267215	2990	2990	2990	2990	0
212	20250331	170600	43267215	2990	2990	2990	2990	733
213	20250331	170500	43267215	2990	2990	2990	2990	0
214	20250331	170400	43267215	2990	2990	2990	2990	0
215	20250331	170300	43267215	2990	2990	2990	2990	0
216	20250331	170200	43267215	2990	2990	2990	2990	0
217	20250331	170100	43267215	2990	2990	2990	2990	0
218	20250331	170000	43267215	2990	2990	2990	2990	0
219	20250331	165900	43267215	2990	2990	2990	2990	0
220	20250331	165800	43267215	2990	2990	2990	2990	0
221	20250331	165700	43267215	2990	2990	2990	2990	0
222	20250331	165600	43267215	2990	2990	2990	2990	0
223	20250331	165500	43267215	2990	2990	2990	2990	0
224	20250331	165400	43267215	2990	2990	2990	2990	0
225	20250331	165300	43267215	2990	2990	2990	2990	0
226	20250331	165200	43267215	2990	2990	2990	2990	0
227	20250331	165100	43267215	2990	2990	2990	2990	0
228	20250331	165000	43267215	2990	2990	2990	2990	0
229	20250331	164900	43267215	2990	2990	2990	2990	0
230	20250331	164800	43267215	2990	2990	2990	2990	0
231	20250331	164700	43267215	2990	2990	2990	2990	0
232	20250331	164600	43267215	2990	2990	2990	2990	0
233	20250331	164500	43267215	2990	2990	2990	2990	0
234	20250331	164400	43267215	2990	2990	2990	2990	0
235	20250331	164300	43267215	2990	2990	2990	2990	0
236	20250331	164200	43267215	2990	2990	2990	2990	0
237	20250331	164100	43267215	2990	2990	2990	2990	0
238	20250331	164000	43267215	2990	2990	2990	2990	0
239	20250331	163900	43267215	2990	2990	2990	2990	0
240	20250331	163800	43267215	2990	2990	2990	2990	0
241	20250331	163700	43267215	2990	2990	2990	2990	0
242	20250331	163600	43267215	2990	2990	2990	2990	733
243	20250331	163500	43267215	2990	2990	2990	2990	0
244	20250331	163400	43267215	2990	2990	2990	2990	0
245	20250331	163300	43267215	2990	2990	2990	2990	0
246	20250331	163200	43267215	2990	2990	2990	2990	0
247	20250331	163100	43267215	2990	2990	2990	2990	0
248	20250331	163000	43267215	2990	2990	2990	2990	0
249	20250331	162900	43267215	2990	2990	2990	2990	0
250	20250331	162800	43267215	2990	2990	2990	2990	0
251	20250331	162700	43267215	2990	2990	2990	2990	0
252	20250331	162600	43267215	2990	2990	2990	2990	0
253	20250331	162500	43267215	2990	2990	2990	2990	0
254	20250331	162400	43267215	2990	2990	2990	2990	0
255	20250331	162300	43267215	2990	2990	2990	2990	0
256	20250331	162200	43267215	2990	2990	2990	2990	0
257	20250331	162100	43267215	2990	2990	2990	2990	0
258	20250331	162000	43267215	2990	2990	2990	2990	0
259	20250331	161900	43267215	2990	2990	2990	2990	0
260	20250331	161800	43267215	2990	2990	2990	2990	0
261	20250331	161700	43267215	2990	2990	2990	2990	0
262	20250331	161600	43267215	2990	2990	2990	2990	0
263	20250331	161500	43267215	2990	2990	2990	2990	0
264	20250331	161400	43267215	2990	2990	2990	2990	0
265	20250331	161300	43267215	2990	2990	2990	2990	0
266	20250331	161200	43267215	2990	2990	2990	2990	0
267	20250331	161100	43267215	2990	2990	2990	2990	0
268	20250331	161000	43267215	2990	2990	2990	2990	0
269	20250331	160900	43267215	2990	2990	2990	2990	0
270	20250331	160800	43267215	2990	2990	2990	2990	0
271	20250331	160700	43267215	2990	2990	2990	2990	0
272	20250331	160600	43267215	2990	2990	2990	2990	733
273	20250331	160500	43267215	2990	2990	2990	2990	0
274	20250331	160400	43267215	2990	2990	2990	2990	0
275	20250331	160300	43267215	2990	2990	2990	2990	0
276	20250331	160200	43267215	2990	2990	2990	2990	0
277	20250331	160100	43267215	2990	2990	2990	2990	0
278	20250331	160000	43267215	2990	2990	2990	2990	0
279	20250331	155900	43267215	2990	2990	2990	2990	0
280	20250331	155800	43267215	2990	2990	2990	2990	0
281	20250331	155700	43267215	2990	2990	2990	2990	0
282	20250331	155600	43267215	2990	2990	2990	2990	0
283	20250331	155500	43267215	2990	2990	2990	2990	0
284	20250331	155400	43267215	2990	2990	2990	2990	0
285	20250331	155300	43267215	2990	2990	2990	2990	0
286	20250331	155200	43267215	2990	2990	2990	2990	0
287	20250331	155100	43267215	2990	2990	2990	2990	0
288	20250331	155000	43267215	2990	2990	2990	2990	0
289	20250331	154900	43267215	2990	2990	2990	2990	0
290	20250331	154800	43267215	2990	2990	2990	2990	0
291	20250331	154700	43267215	2990	2990	2990	2990	0
292	20250331	154600	43267215	2990	2990	2990	2990	0
293	20250331	154500	43267215	2990	2990	2990	2990	0
294	20250331	154400	43267215	2990	2990	2990	2990	0
295	20250331	154300	43267215	2990	2990	2990	2990	0
296	20250331	154200	43267215	2990	2990	2990	2990	0
297	20250331	154100	43267215	2990	2990	2990	2990	0
298	20250331	154000	43267215	2990	2990	2990	2990	0
299	20250331	153900	43267215	2990	2990	2990	2990	0
300	20250331	153800	43267215	2990	2990	2990	2990	0
301	20250331	153700	43267215	2990	2990	2990	2990	0
302	20250331	153600	43267215	2990	2990	2990	2990	733
303	20250331	153500	43267215	2990	2990	2990	2990	0
304	20250331	153400	43267215	2990	2990	2990	2990	0
305	20250331	153300	43267215	2990	2990	2990	2990	0
306	20250331	153200	43267215	2990	2990	2990	2990	0
307	20250331	153100	43267215	2990	2990	2990	2990	0
308	20250331	153000	43267215	2990	2990	2990	2990	733
309	20250331	152900	41075545	2970	2970	2970	2970	0
310	20250331	152800	41075545	2970	2970	2970	2970	0
311	20250331	152700	41075545	2970	2970	2970	2970	0
312	20250331	152600	41075545	2970	2970	2970	2970	0
313	20250331	152500	41075545	2970	2970	2970	2970	0
314	20250331	152400	41075545	2970	2970	2970	2970	0
315	20250331	152300	41075545	2970	2970	2970	2970	0
316	20250331	152200	41075545	2970	2970	2970	2970	0
317	20250331	152100	41075545	2970	2970	2970	2970	0
318	20250331	152000	41075545	2970	2970	2970	2970	0
319	20250331	151900	41075545	2970	2970	2970	2970	0
320	20250331	151800	41075545	2970	2970	2970	2970	0
321	20250331	151700	41075545	2970	2970	2970	2970	0
322	20250331	151600	41075545	2970	2970	2970	2970	0
323	20250331	151500	41075545	2970	2970	2970	2970	0
324	20250331	151400	41075545	2970	2970	2970	2970	0
325	20250331	151300	41075545	2970	2970	2970	2970	0
326	20250331	151200	41075545	2970	2970	2970	2970	0
327	20250331	151100	41075545	2970	2970	2970	2970	0
328	20250331	151000	41075545	2970	2970	2970	2970	0
329	20250331	150900	41075545	2970	2970	2970	2970	0
330	20250331	150800	41075545	2970	2970	2970	2970	0
331	20250331	150700	41075545	2970	2970	2970	2970	0
332	20250331	150600	41075545	2970	2970	2970	2970	0
333	20250331	150500	41075545	2970	2970	2970	2970	0
334	20250331	150400	41075545	2970	2970	2970	2970	0
335	20250331	150300	41075545	2970	2970	2970	2970	0
336	20250331	150200	41075545	2970	2970	2970	2970	0
337	20250331	150100	41075545	2970	2970	2970	2970	0
338	20250331	150000	41075545	2970	2970	2970	2970	0
339	20250331	145900	41075545	2970	2970	2970	2970	0
340	20250331	145800	41075545	2970	2970	2970	2970	0
341	20250331	145700	41075545	2970	2970	2970	2970	0
342	20250331	145600	41075545	2970	2970	2970	2970	0
343	20250331	145500	41075545	2970	2970	2970	2970	0
344	20250331	145400	41075545	2970	2970	2970	2970	0
345	20250331	145300	41075545	2970	2970	2970	2970	0
346	20250331	145200	41075545	2970	2970	2970	2970	0
347	20250331	145100	41075545	2970	2970	2970	2970	60
348	20250331	145000	40897345	2970	2970	2970	2970	0
349	20250331	144900	40897345	2970	2970	2970	2970	0
350	20250331	144800	40897345	2970	2970	2970	2970	824
351	20250331	144700	38450065	2975	2975	2975	2975	470
352	20250331	144600	37051815	2975	2975	2975	2975	0
353	20250331	144500	37051815	2975	2975	2975	2975	0
354	20250331	144400	37051815	2975	2975	2975	2975	0
355	20250331	144300	37051815	2975	2980	2980	2975	500
356	20250331	144200	35563705	3000	3000	3000	3000	0
357	20250331	144100	35563705	3000	3000	3000	3000	0
358	20250331	144000	35563705	3000	3000	3000	3000	0
359	20250331	143900	35563705	3000	3000	3000	3000	0
360	20250331	143800	35563705	3000	3000	3000	3000	0
361	20250331	143700	35563705	3000	3000	3000	3000	0
362	20250331	143600	35563705	3000	3000	3000	3000	0
363	20250331	143500	35563705	3000	3000	3000	3000	0
364	20250331	143400	35563705	3000	3000	3000	3000	0
365	20250331	143300	35563705	3000	3000	3000	3000	0
366	20250331	143200	35563705	3000	3000	3000	3000	0
367	20250331	143100	35563705	3000	3000	3000	3000	0
368	20250331	143000	35563705	3000	3000	3000	3000	0
369	20250331	142900	35563705	3000	3000	3000	3000	0
370	20250331	142800	35563705	3000	3000	3000	3000	0
371	20250331	142700	35563705	3000	3000	3000	3000	0
372	20250331	142600	35563705	3000	3000	3000	3000	0
373	20250331	142500	35563705	3000	3000	3000	3000	0
374	20250331	142400	35563705	3000	3000	3000	3000	0
375	20250331	142300	35563705	3000	3000	3000	3000	0
376	20250331	142200	35563705	3000	3000	3000	3000	0
377	20250331	142100	35563705	3000	3000	3000	3000	0
378	20250331	142000	35563705	3000	3000	3000	3000	0
379	20250331	141900	35563705	3000	3000	3000	3000	0
380	20250331	141800	35563705	3000	3000	3000	3000	0
381	20250331	141700	35563705	3000	3000	3000	3000	0
382	20250331	141600	35563705	3000	3000	3000	3000	0
383	20250331	141500	35563705	3000	3000	3000	3000	0
384	20250331	141400	35563705	3000	3000	3000	3000	0
385	20250331	141300	35563705	3000	3000	3000	3000	0
386	20250331	141200	35563705	3000	3000	3000	3000	0
387	20250331	141100	35563705	3000	3000	3000	3000	0
388	20250331	141000	35563705	3000	3000	3000	3000	0
389	20250331	140900	35563705	3000	3000	3000	3000	0
390	20250331	140800	35563705	3000	3000	3000	3000	0
391	20250331	140700	35563705	3000	3000	3000	3000	0
392	20250331	140600	35563705	3000	3000	3000	3000	0
393	20250331	140500	35563705	3000	3000	3000	3000	0
394	20250331	140400	35563705	3000	3000	3000	3000	0
395	20250331	140300	35563705	3000	3000	3000	3000	0
396	20250331	140200	35563705	3000	3000	3000	3000	0
397	20250331	140100	35563705	3000	3000	3000	3000	0
398	20250331	140000	35563705	3000	3000	3000	3000	0
399	20250331	135900	35563705	3000	3000	3000	3000	0
400	20250331	135800	35563705	3000	3000	3000	3000	0
401	20250331	135700	35563705	3000	3000	3000	3000	0
402	20250331	135600	35563705	3000	3000	3000	3000	0
403	20250331	135500	35563705	3000	3000	3000	3000	0
404	20250331	135400	35563705	3000	3000	3000	3000	0
405	20250331	135300	35563705	3000	3000	3000	3000	0
406	20250331	135200	35563705	3000	3000	3000	3000	0
407	20250331	135100	35563705	3000	3000	3000	3000	0
408	20250331	135000	35563705	3000	3000	3000	3000	0
409	20250331	134900	35563705	3000	3000	3000	3000	0
410	20250331	134800	35563705	3000	3000	3000	3000	0
411	20250331	134700	35563705	3000	3000	3000	3000	0
412	20250331	134600	35563705	3000	3000	3000	3000	0
413	20250331	134500	35563705	3000	3000	3000	3000	0
414	20250331	134400	35563705	3000	3000	3000	3000	0
415	20250331	134300	35563705	3000	3000	3000	3000	0
416	20250331	134200	35563705	3000	3000	3000	3000	0
417	20250331	134100	35563705	3000	3000	3000	3000	0
418	20250331	134000	35563705	3000	3000	3000	3000	0
419	20250331	133900	35563705	3000	3000	3000	3000	0
420	20250331	133800	35563705	3000	3000	3000	3000	0
421	20250331	133700	35563705	3000	3000	3000	3000	0
422	20250331	133600	35563705	3000	3000	3000	3000	0
423	20250331	133500	35563705	3000	3000	3000	3000	0
424	20250331	133400	35563705	3000	3000	3000	3000	0
425	20250331	133300	35563705	3000	3000	3000	3000	0
426	20250331	133200	35563705	3000	3000	3000	3000	0
427	20250331	133100	35563705	3000	3000	3000	3000	0
428	20250331	133000	35563705	3000	3000	3000	3000	0
429	20250331	132900	35563705	3000	3000	3000	3000	0
430	20250331	132800	35563705	3000	3000	3000	3000	0
431	20250331	132700	35563705	3000	3000	3000	3000	0
432	20250331	132600	35563705	3000	3000	3000	3000	0
433	20250331	132500	35563705	3000	3000	3000	3000	0
434	20250331	132400	35563705	3000	3000	3000	3000	0
435	20250331	132300	35563705	3000	3000	3000	3000	0
436	20250331	132200	35563705	3000	3000	3000	3000	0
437	20250331	132100	35563705	3000	3000	3000	3000	0
438	20250331	132000	35563705	3000	3000	3000	3000	0
439	20250331	131900	35563705	3000	3000	3000	3000	0
440	20250331	131800	35563705	3000	3000	3000	3000	0
441	20250331	131700	35563705	3000	3000	3000	3000	0
442	20250331	131600	35563705	3000	3000	3000	3000	0
443	20250331	131500	35563705	3000	3000	3000	3000	2
444	20250331	131400	35557705	2980	2980	2980	2980	0
445	20250331	131300	35557705	2980	2980	2980	2980	0
446	20250331	131200	35557705	2980	2985	2985	2980	64
447	20250331	131100	35366935	2980	2980	2980	2980	0
448	20250331	131000	35366935	2980	2980	2980	2980	0
449	20250331	130900	35366935	2980	2980	2980	2980	0
450	20250331	130800	35366935	2980	2980	2980	2980	0
451	20250331	130700	35366935	2980	2990	2990	2980	501
452	20250331	130600	33873250	3030	3030	3030	3030	0
453	20250331	130500	33873250	3030	3030	3030	3030	0
454	20250331	130400	33873250	3030	3030	3030	3030	0
455	20250331	130300	33873250	3030	3030	3030	3030	0
456	20250331	130200	33873250	3030	3030	3030	3030	0
457	20250331	130100	33873250	3030	3030	3030	3030	0
458	20250331	130000	33873250	3030	3030	3030	3030	0
459	20250331	125900	33873250	3030	2980	3030	2980	4339
460	20250331	125800	20849550	2980	2985	2985	2980	500
461	20250331	125700	19358740	2985	2985	2985	2985	0
462	20250331	125600	19358740	2985	2985	2985	2985	0
463	20250331	125500	19358740	2985	2995	2995	2985	600
464	20250331	125400	17565965	3030	3030	3030	3030	0
465	20250331	125300	17565965	3030	3030	3030	3030	0
466	20250331	125200	17565965	3030	3030	3030	3030	0
467	20250331	125100	17565965	3030	3030	3030	3030	0
468	20250331	125000	17565965	3030	3030	3030	3030	0
469	20250331	124900	17565965	3030	3030	3030	3030	0
470	20250331	124800	17565965	3030	3030	3030	3030	0
471	20250331	124700	17565965	3030	3030	3030	3030	0
472	20250331	124600	17565965	3030	3030	3030	3030	0
473	20250331	124500	17565965	3030	3030	3030	3030	0
474	20250331	124400	17565965	3030	3030	3030	3030	0
475	20250331	124300	17565965	3030	3030	3030	3030	0
476	20250331	124200	17565965	3030	3030	3030	3030	0
477	20250331	124100	17565965	3030	3030	3030	3030	0
478	20250331	124000	17565965	3030	3030	3030	3030	0
479	20250331	123900	17565965	3030	3030	3030	3030	0
480	20250331	123800	17565965	3030	3030	3030	3030	0
481	20250331	123700	17565965	3030	3030	3030	3030	0
482	20250331	123600	17565965	3030	3030	3030	3030	0
483	20250331	123500	17565965	3030	3030	3030	3030	0
484	20250331	123400	17565965	3030	3030	3030	3030	0
485	20250331	123300	17565965	3030	3030	3030	3030	0
486	20250331	123200	17565965	3030	3030	3030	3030	0
487	20250331	123100	17565965	3030	3030	3030	3030	0
488	20250331	123000	17565965	3030	3030	3030	3030	0
489	20250331	122900	17565965	3030	3030	3030	3030	0
490	20250331	122800	17565965	3030	3030	3030	3030	0
491	20250331	122700	17565965	3030	3030	3030	3030	0
492	20250331	122600	17565965	3030	3030	3030	3030	0
493	20250331	122500	17565965	3030	3030	3030	3030	0
494	20250331	122400	17565965	3030	3030	3030	3030	0
495	20250331	122300	17565965	3030	3030	3030	3030	0
496	20250331	122200	17565965	3030	3030	3030	3030	0
497	20250331	122100	17565965	3030	3030	3030	3030	0
498	20250331	122000	17565965	3030	3030	3030	3030	0
499	20250331	121900	17565965	3030	3030	3030	3030	0
500	20250331	121800	17565965	3030	3030	3030	3030	0
501	20250331	121700	17565965	3030	3030	3030	3030	0
502	20250331	121600	17565965	3030	3030	3030	3030	0
503	20250331	121500	17565965	3030	3030	3030	3030	0
504	20250331	121400	17565965	3030	3030	3030	3030	0
505	20250331	121300	17565965	3030	3025	3030	3025	11
506	20250331	121200	17532685	2990	2990	2990	2990	0
507	20250331	121100	17532685	2990	2990	2990	2990	0
508	20250331	121000	17532685	2990	2990	2990	2990	0
509	20250331	120900	17532685	2990	2990	2990	2990	0
510	20250331	120800	17532685	2990	2990	2990	2990	0
511	20250331	120700	17532685	2990	2990	2990	2990	0
512	20250331	120600	17532685	2990	2990	2990	2990	0
513	20250331	120500	17532685	2990	2990	2990	2990	0
514	20250331	120400	17532685	2990	2990	2990	2990	0
515	20250331	120300	17532685	2990	2990	2990	2990	0
516	20250331	120200	17532685	2990	2990	2990	2990	0
517	20250331	120100	17532685	2990	2990	2990	2990	0
518	20250331	120000	17532685	2990	2990	2990	2990	0
519	20250331	115900	17532685	2990	2990	2990	2990	0
520	20250331	115800	17532685	2990	2990	2990	2990	0
521	20250331	115700	17532685	2990	2990	2990	2990	0
522	20250331	115600	17532685	2990	2990	2990	2990	0
523	20250331	115500	17532685	2990	2990	2990	2990	0
524	20250331	115400	17532685	2990	2990	2990	2990	0
525	20250331	115300	17532685	2990	2990	2990	2990	0
526	20250331	115200	17532685	2990	2990	2990	2990	0
527	20250331	115100	17532685	2990	2990	2990	2990	0
528	20250331	115000	17532685	2990	2990	2990	2990	0
529	20250331	114900	17532685	2990	2990	2990	2990	0
530	20250331	114800	17532685	2990	2990	2990	2990	0
531	20250331	114700	17532685	2990	2990	2990	2990	0
532	20250331	114600	17532685	2990	2990	2990	2990	0
533	20250331	114500	17532685	2990	2990	2990	2990	0
534	20250331	114400	17532685	2990	2990	2990	2990	0
535	20250331	114300	17532685	2990	2990	2990	2990	0
536	20250331	114200	17532685	2990	2990	2990	2990	0
537	20250331	114100	17532685	2990	2990	2990	2990	0
538	20250331	114000	17532685	2990	2990	2990	2990	0
539	20250331	113900	17532685	2990	2990	2990	2990	0
540	20250331	113800	17532685	2990	2990	2990	2990	1
541	20250331	113700	17529695	2995	2995	2995	2995	0
542	20250331	113600	17529695	2995	2995	2995	2995	0
543	20250331	113500	17529695	2995	2995	2995	2995	0
544	20250331	113400	17529695	2995	2995	2995	2995	0
545	20250331	113300	17529695	2995	2995	2995	2995	0
546	20250331	113200	17529695	2995	2995	2995	2995	116
547	20250331	113100	17182275	3030	3030	3030	3030	0
548	20250331	113000	17182275	3030	3030	3030	3030	0
549	20250331	112900	17182275	3030	3030	3030	3030	0
550	20250331	112800	17182275	3030	3030	3030	3030	0
551	20250331	112700	17182275	3030	3030	3030	3030	0
552	20250331	112600	17182275	3030	3030	3030	3030	0
553	20250331	112500	17182275	3030	3030	3030	3030	0
554	20250331	112400	17182275	3030	3030	3030	3030	0
555	20250331	112300	17182275	3030	3030	3030	3030	0
556	20250331	112200	17182275	3030	3030	3030	3030	0
557	20250331	112100	17182275	3030	3030	3030	3030	0
558	20250331	112000	17182275	3030	3030	3030	3030	0
559	20250331	111900	17182275	3030	3030	3030	3030	0
560	20250331	111800	17182275	3030	3030	3030	3030	0
561	20250331	111700	17182275	3030	3030	3030	3030	0
562	20250331	111600	17182275	3030	3030	3030	3030	0
563	20250331	111500	17182275	3030	3030	3030	3030	0
564	20250331	111400	17182275	3030	3030	3030	3030	0
565	20250331	111300	17182275	3030	3030	3030	3030	0
566	20250331	111200	17182275	3030	3030	3030	3030	0
567	20250331	111100	17182275	3030	3030	3030	3030	0
568	20250331	111000	17182275	3030	3025	3030	2995	16
569	20250331	110900	17133845	2995	2995	2995	2995	0
570	20250331	110800	17133845	2995	2995	2995	2995	0
571	20250331	110700	17133845	2995	2995	2995	2995	0
572	20250331	110600	17133845	2995	2995	2995	2995	0
573	20250331	110500	17133845	2995	2995	2995	2995	0
574	20250331	110400	17133845	2995	2995	2995	2995	0
575	20250331	110300	17133845	2995	2995	2995	2995	2
576	20250331	110200	17127855	3035	3035	3035	3035	0
577	20250331	110100	17127855	3035	3035	3035	3035	0
578	20250331	110000	17127855	3035	3035	3035	3035	0
579	20250331	105900	17127855	3035	3035	3035	3035	0
580	20250331	105800	17127855	3035	3035	3035	3035	0
581	20250331	105700	17127855	3035	3035	3035	3035	0
582	20250331	105600	17127855	3035	3035	3035	3035	0
583	20250331	105500	17127855	3035	3035	3035	3035	0
584	20250331	105400	17127855	3035	3035	3035	3035	0
585	20250331	105300	17127855	3035	3035	3035	3035	0
586	20250331	105200	17127855	3035	3035	3035	3035	0
587	20250331	105100	17127855	3035	3035	3035	3035	0
588	20250331	105000	17127855	3035	3035	3035	3035	0
589	20250331	104900	17127855	3035	3035	3035	3035	0
590	20250331	104800	17127855	3035	3035	3035	3035	0
591	20250331	104700	17127855	3035	3035	3035	3035	0
592	20250331	104600	17127855	3035	3035	3035	3035	0
593	20250331	104500	17127855	3035	3035	3035	3035	0
594	20250331	104400	17127855	3035	3035	3035	3035	0
595	20250331	104300	17127855	3035	3035	3035	3035	0
596	20250331	104200	17127855	3035	3035	3035	3035	0
597	20250331	104100	17127855	3035	3035	3035	3035	10
598	20250331	104000	17097505	2990	2990	2990	2990	0
599	20250331	103900	17097505	2990	2990	2990	2990	0
600	20250331	103800	17097505	2990	2990	2990	2990	1
601	20250331	103700	17094515	3040	3040	3040	3040	0
602	20250331	103600	17094515	3040	3040	3040	3040	0
603	20250331	103500	17094515	3040	3040	3040	3040	0
604	20250331	103400	17094515	3040	3040	3040	3040	0
605	20250331	103300	17094515	3040	3040	3040	3040	0
606	20250331	103200	17094515	3040	3040	3040	3040	0
607	20250331	103100	17094515	3040	3040	3040	3040	0
608	20250331	103000	17094515	3040	3040	3040	3040	0
609	20250331	102900	17094515	3040	3040	3040	3040	0
610	20250331	102800	17094515	3040	3040	3040	3040	0
611	20250331	102700	17094515	3040	3040	3040	3040	0
612	20250331	102600	17094515	3040	3040	3040	3040	0
613	20250331	102500	17094515	3040	3040	3040	3040	0
614	20250331	102400	17094515	3040	3040	3040	3040	0
615	20250331	102300	17094515	3040	3040	3040	3040	0
616	20250331	102200	17094515	3040	3040	3040	3040	0
617	20250331	102100	17094515	3040	3040	3040	3040	0
618	20250331	102000	17094515	3040	3040	3040	3040	0
619	20250331	101900	17094515	3040	3040	3040	3040	0
620	20250331	101800	17094515	3040	3040	3040	3040	0
621	20250331	101700	17094515	3040	3040	3040	3040	0
622	20250331	101600	17094515	3040	3040	3040	3040	0
623	20250331	101500	17094515	3040	3040	3040	3040	0
624	20250331	101400	17094515	3040	3040	3040	3040	10
625	20250331	101300	17064115	2995	2995	2995	2995	0
626	20250331	101200	17064115	2995	2995	2995	2995	80
627	20250331	101100	16824515	2970	3045	3045	2970	3467
628	20250331	101000	6455295	3010	3010	3010	3010	0
629	20250331	100900	6455295	3010	3010	3010	3010	154
630	20250331	100800	5991755	3060	3060	3060	3060	0
631	20250331	100700	5991755	3060	3060	3060	3060	0
632	20250331	100600	5991755	3060	3060	3060	3060	0
633	20250331	100500	5991755	3060	3060	3060	3060	0
634	20250331	100400	5991755	3060	3060	3060	3060	0
635	20250331	100300	5991755	3060	3060	3060	3060	0
636	20250331	100200	5991755	3060	3060	3060	3060	0
637	20250331	100100	5991755	3060	3060	3060	3060	0
638	20250331	100000	5991755	3060	3060	3060	3060	0
639	20250331	095900	5991755	3060	3060	3060	3060	0
640	20250331	095800	5991755	3060	3060	3060	3060	0
641	20250331	095700	5991755	3060	3060	3060	3060	0
642	20250331	095600	5991755	3060	3060	3060	3060	0
643	20250331	095500	5991755	3060	3060	3060	3060	0
644	20250331	095400	5991755	3060	3060	3060	3060	0
645	20250331	095300	5991755	3060	3060	3060	3060	0
646	20250331	095200	5991755	3060	3060	3060	3060	0
647	20250331	095100	5991755	3060	3060	3060	3060	1
648	20250331	095000	5988695	3060	3060	3060	3060	0
649	20250331	094900	5988695	3060	3060	3060	3060	0
650	20250331	094800	5988695	3060	3060	3060	3060	0
651	20250331	094700	5988695	3060	3060	3060	3060	0
652	20250331	094600	5988695	3060	3060	3060	3060	0
653	20250331	094500	5988695	3060	3060	3060	3060	0
654	20250331	094400	5988695	3060	3060	3060	3060	10
655	20250331	094300	5958095	3000	3000	3000	3000	0
656	20250331	094200	5958095	3000	3000	3000	3000	0
657	20250331	094100	5958095	3000	3000	3000	3000	0
658	20250331	094000	5958095	3000	3000	3000	3000	428
659	20250331	093900	4674095	3000	3030	3060	3000	603
660	20250331	093800	2863645	3010	3065	3065	2995	219
661	20250331	093700	2206475	3065	3065	3065	3065	0
662	20250331	093600	2206475	3065	3065	3065	3065	0
663	20250331	093500	2206475	3065	3065	3065	3065	0
664	20250331	093400	2206475	3065	3065	3065	3065	0
665	20250331	093300	2206475	3065	3065	3065	3065	0
666	20250331	093200	2206475	3065	3065	3065	3065	0
667	20250331	093100	2206475	3065	3065	3065	3065	0
668	20250331	093000	2206475	3065	3065	3065	3065	0
669	20250331	092900	2206475	3065	3065	3065	3065	0
670	20250331	092800	2206475	3065	3065	3065	3065	0
671	20250331	092700	2206475	3065	3065	3065	3065	0
672	20250331	092600	2206475	3065	3065	3065	3065	0
673	20250331	092500	2206475	3065	3065	3065	3065	0
674	20250331	092400	2206475	3065	3065	3065	3065	0
675	20250331	092300	2206475	3065	3065	3065	3065	0
676	20250331	092200	2206475	3065	3065	3065	3065	0
677	20250331	092100	2206475	3065	3065	3065	3065	0
678	20250331	092000	2206475	3065	3065	3065	3065	0
679	20250331	091900	2206475	3065	3065	3065	3065	2
680	20250331	091800	2200345	3070	3070	3070	3070	0
681	20250331	091700	2200345	3070	3070	3070	3070	0
682	20250331	091600	2200345	3070	3070	3070	3070	0
683	20250331	091500	2200345	3070	3070	3070	3070	0
684	20250331	091400	2200345	3070	3070	3070	3070	0
685	20250331	091300	2200345	3070	3070	3070	3070	0
686	20250331	091200	2200345	3070	3065	3070	3065	80
687	20250331	091100	1955010	3015	3015	3015	3015	0
688	20250331	091000	1955010	3015	3015	3015	3015	1
689	20250331	090900	1951995	3015	3020	3020	3015	5
690	20250331	090800	1936900	3065	3065	3065	3065	0
691	20250331	090700	1936900	3065	3065	3065	3065	116
692	20250331	090600	1581360	3070	3070	3070	3070	0
693	20250331	090500	1581360	3070	3070	3070	3070	0
694	20250331	090400	1581360	3070	3070	3070	3070	0
695	20250331	090300	1581360	3070	3065	3070	3005	508
696	20250331	090200	31100	3110	3110	3110	3110	0
697	20250331	090100	31100	3110	3110	3110	3110	0
698	20250331	090000	31100	3110	3110	3110	3110	10