KissMeData/238120/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	203600	88951460	2915	2915	2915	2915	592
3	20250331	203500	88951460	2915	2915	2915	2915	0
4	20250331	203400	88951460	2915	2915	2915	2915	0
5	20250331	203300	88951460	2915	2915	2915	2915	0
6	20250331	203200	88951460	2915	2915	2915	2915	0
7	20250331	203100	88951460	2915	2915	2915	2915	0
8	20250331	203000	88951460	2915	2915	2915	2915	0
9	20250331	202900	88951460	2915	2915	2915	2915	0
10	20250331	202800	88951460	2915	2915	2915	2915	0
11	20250331	202700	88951460	2915	2915	2915	2915	0
12	20250331	202600	88951460	2915	2915	2915	2915	0
13	20250331	202500	88951460	2915	2915	2915	2915	0
14	20250331	202400	88951460	2915	2915	2915	2915	0
15	20250331	202300	88951460	2915	2915	2915	2915	0
16	20250331	202200	88951460	2915	2915	2915	2915	0
17	20250331	202100	88951460	2915	2915	2915	2915	0
18	20250331	202000	88951460	2915	2915	2915	2915	0
19	20250331	201900	88951460	2915	2915	2915	2915	0
20	20250331	201800	88951460	2915	2915	2915	2915	0
21	20250331	201700	88951460	2915	2915	2915	2915	0
22	20250331	201600	88951460	2915	2915	2915	2915	0
23	20250331	201500	88951460	2915	2915	2915	2915	0
24	20250331	201400	88951460	2915	2915	2915	2915	0
25	20250331	201300	88951460	2915	2915	2915	2915	0
26	20250331	201200	88951460	2915	2915	2915	2915	0
27	20250331	201100	88951460	2915	2915	2915	2915	0
28	20250331	201000	88951460	2915	2915	2915	2915	0
29	20250331	200900	88951460	2915	2915	2915	2915	0
30	20250331	200800	88951460	2915	2915	2915	2915	0
31	20250331	200700	88951460	2915	2915	2915	2915	0
32	20250331	200600	88951460	2915	2915	2915	2915	592
33	20250331	200500	88951460	2915	2915	2915	2915	0
34	20250331	200400	88951460	2915	2915	2915	2915	0
35	20250331	200300	88951460	2915	2915	2915	2915	0
36	20250331	200200	88951460	2915	2915	2915	2915	0
37	20250331	200100	88951460	2915	2915	2915	2915	0
38	20250331	200000	88951460	2915	2915	2915	2915	0
39	20250331	195900	88951460	2915	2915	2915	2915	0
40	20250331	195800	88951460	2915	2915	2915	2915	0
41	20250331	195700	88951460	2915	2915	2915	2915	0
42	20250331	195600	88951460	2915	2915	2915	2915	0
43	20250331	195500	88951460	2915	2915	2915	2915	0
44	20250331	195400	88951460	2915	2915	2915	2915	0
45	20250331	195300	88951460	2915	2915	2915	2915	0
46	20250331	195200	88951460	2915	2915	2915	2915	0
47	20250331	195100	88951460	2915	2915	2915	2915	0
48	20250331	195000	88951460	2915	2915	2915	2915	0
49	20250331	194900	88951460	2915	2915	2915	2915	0
50	20250331	194800	88951460	2915	2915	2915	2915	0
51	20250331	194700	88951460	2915	2915	2915	2915	0
52	20250331	194600	88951460	2915	2915	2915	2915	0
53	20250331	194500	88951460	2915	2915	2915	2915	0
54	20250331	194400	88951460	2915	2915	2915	2915	0
55	20250331	194300	88951460	2915	2915	2915	2915	0
56	20250331	194200	88951460	2915	2915	2915	2915	0
57	20250331	194100	88951460	2915	2915	2915	2915	0
58	20250331	194000	88951460	2915	2915	2915	2915	0
59	20250331	193900	88951460	2915	2915	2915	2915	0
60	20250331	193800	88951460	2915	2915	2915	2915	0
61	20250331	193700	88951460	2915	2915	2915	2915	0
62	20250331	193600	88951460	2915	2915	2915	2915	592
63	20250331	193500	88951460	2915	2915	2915	2915	0
64	20250331	193400	88951460	2915	2915	2915	2915	0
65	20250331	193300	88951460	2915	2915	2915	2915	0
66	20250331	193200	88951460	2915	2915	2915	2915	0
67	20250331	193100	88951460	2915	2915	2915	2915	0
68	20250331	193000	88951460	2915	2915	2915	2915	0
69	20250331	192900	88951460	2915	2915	2915	2915	0
70	20250331	192800	88951460	2915	2915	2915	2915	0
71	20250331	192700	88951460	2915	2915	2915	2915	0
72	20250331	192600	88951460	2915	2915	2915	2915	0
73	20250331	192500	88951460	2915	2915	2915	2915	0
74	20250331	192400	88951460	2915	2915	2915	2915	0
75	20250331	192300	88951460	2915	2915	2915	2915	0
76	20250331	192200	88951460	2915	2915	2915	2915	0
77	20250331	192100	88951460	2915	2915	2915	2915	0
78	20250331	192000	88951460	2915	2915	2915	2915	0
79	20250331	191900	88951460	2915	2915	2915	2915	0
80	20250331	191800	88951460	2915	2915	2915	2915	0
81	20250331	191700	88951460	2915	2915	2915	2915	0
82	20250331	191600	88951460	2915	2915	2915	2915	0
83	20250331	191500	88951460	2915	2915	2915	2915	0
84	20250331	191400	88951460	2915	2915	2915	2915	0
85	20250331	191300	88951460	2915	2915	2915	2915	0
86	20250331	191200	88951460	2915	2915	2915	2915	0
87	20250331	191100	88951460	2915	2915	2915	2915	0
88	20250331	191000	88951460	2915	2915	2915	2915	0
89	20250331	190900	88951460	2915	2915	2915	2915	0
90	20250331	190800	88951460	2915	2915	2915	2915	0
91	20250331	190700	88951460	2915	2915	2915	2915	0
92	20250331	190600	88951460	2915	2915	2915	2915	592
93	20250331	190500	88951460	2915	2915	2915	2915	0
94	20250331	190400	88951460	2915	2915	2915	2915	0
95	20250331	190300	88951460	2915	2915	2915	2915	0
96	20250331	190200	88951460	2915	2915	2915	2915	0
97	20250331	190100	88951460	2915	2915	2915	2915	0
98	20250331	190000	88951460	2915	2915	2915	2915	0
99	20250331	185900	88951460	2915	2915	2915	2915	0
100	20250331	185800	88951460	2915	2915	2915	2915	0
101	20250331	185700	88951460	2915	2915	2915	2915	0
102	20250331	185600	88951460	2915	2915	2915	2915	0
103	20250331	185500	88951460	2915	2915	2915	2915	0
104	20250331	185400	88951460	2915	2915	2915	2915	0
105	20250331	185300	88951460	2915	2915	2915	2915	0
106	20250331	185200	88951460	2915	2915	2915	2915	0
107	20250331	185100	88951460	2915	2915	2915	2915	0
108	20250331	185000	88951460	2915	2915	2915	2915	0
109	20250331	184900	88951460	2915	2915	2915	2915	0
110	20250331	184800	88951460	2915	2915	2915	2915	0
111	20250331	184700	88951460	2915	2915	2915	2915	0
112	20250331	184600	88951460	2915	2915	2915	2915	0
113	20250331	184500	88951460	2915	2915	2915	2915	0
114	20250331	184400	88951460	2915	2915	2915	2915	0
115	20250331	184300	88951460	2915	2915	2915	2915	0
116	20250331	184200	88951460	2915	2915	2915	2915	0
117	20250331	184100	88951460	2915	2915	2915	2915	0
118	20250331	184000	88951460	2915	2915	2915	2915	0
119	20250331	183900	88951460	2915	2915	2915	2915	0
120	20250331	183800	88951460	2915	2915	2915	2915	0
121	20250331	183700	88951460	2915	2915	2915	2915	0
122	20250331	183600	88951460	2915	2915	2915	2915	592
123	20250331	183500	88951460	2915	2915	2915	2915	0
124	20250331	183400	88951460	2915	2915	2915	2915	0
125	20250331	183300	88951460	2915	2915	2915	2915	0
126	20250331	183200	88951460	2915	2915	2915	2915	0
127	20250331	183100	88951460	2915	2915	2915	2915	0
128	20250331	183000	88951460	2915	2915	2915	2915	0
129	20250331	182900	88951460	2915	2915	2915	2915	0
130	20250331	182800	88951460	2915	2915	2915	2915	0
131	20250331	182700	88951460	2915	2915	2915	2915	0
132	20250331	182600	88951460	2915	2915	2915	2915	0
133	20250331	182500	88951460	2915	2915	2915	2915	0
134	20250331	182400	88951460	2915	2915	2915	2915	0
135	20250331	182300	88951460	2915	2915	2915	2915	0
136	20250331	182200	88951460	2915	2915	2915	2915	0
137	20250331	182100	88951460	2915	2915	2915	2915	0
138	20250331	182000	88951460	2915	2915	2915	2915	0
139	20250331	181900	88951460	2915	2915	2915	2915	0
140	20250331	181800	88951460	2915	2915	2915	2915	0
141	20250331	181700	88951460	2915	2915	2915	2915	0
142	20250331	181600	88951460	2915	2915	2915	2915	0
143	20250331	181500	88951460	2915	2915	2915	2915	0
144	20250331	181400	88951460	2915	2915	2915	2915	0
145	20250331	181300	88951460	2915	2915	2915	2915	0
146	20250331	181200	88951460	2915	2915	2915	2915	0
147	20250331	181100	88951460	2915	2915	2915	2915	0
148	20250331	181000	88951460	2915	2915	2915	2915	0
149	20250331	180900	88951460	2915	2915	2915	2915	0
150	20250331	180800	88951460	2915	2915	2915	2915	0
151	20250331	180700	88951460	2915	2915	2915	2915	0
152	20250331	180600	88951460	2915	2915	2915	2915	592
153	20250331	180500	88951460	2915	2915	2915	2915	0
154	20250331	180400	88951460	2915	2915	2915	2915	0
155	20250331	180300	88951460	2915	2915	2915	2915	0
156	20250331	180200	88951460	2915	2915	2915	2915	0
157	20250331	180100	88951460	2915	2915	2915	2915	0
158	20250331	180000	88951460	2915	2915	2915	2915	0
159	20250331	175900	88951460	2915	2915	2915	2915	0
160	20250331	175800	88951460	2915	2915	2915	2915	0
161	20250331	175700	88951460	2915	2915	2915	2915	0
162	20250331	175600	88951460	2915	2915	2915	2915	0
163	20250331	175500	88951460	2915	2915	2915	2915	0
164	20250331	175400	88951460	2915	2915	2915	2915	0
165	20250331	175300	88951460	2915	2915	2915	2915	0
166	20250331	175200	88951460	2915	2915	2915	2915	0
167	20250331	175100	88951460	2915	2915	2915	2915	0
168	20250331	175000	88951460	2915	2915	2915	2915	0
169	20250331	174900	88951460	2915	2915	2915	2915	0
170	20250331	174800	88951460	2915	2915	2915	2915	0
171	20250331	174700	88951460	2915	2915	2915	2915	0
172	20250331	174600	88951460	2915	2915	2915	2915	0
173	20250331	174500	88951460	2915	2915	2915	2915	0
174	20250331	174400	88951460	2915	2915	2915	2915	0
175	20250331	174300	88951460	2915	2915	2915	2915	0
176	20250331	174200	88951460	2915	2915	2915	2915	0
177	20250331	174100	88951460	2915	2915	2915	2915	0
178	20250331	174000	88951460	2915	2915	2915	2915	0
179	20250331	173900	88951460	2915	2915	2915	2915	0
180	20250331	173800	88951460	2915	2915	2915	2915	0
181	20250331	173700	88951460	2915	2915	2915	2915	0
182	20250331	173600	88951460	2915	2915	2915	2915	592
183	20250331	173500	88951460	2915	2915	2915	2915	0
184	20250331	173400	88951460	2915	2915	2915	2915	0
185	20250331	173300	88951460	2915	2915	2915	2915	0
186	20250331	173200	88951460	2915	2915	2915	2915	0
187	20250331	173100	88951460	2915	2915	2915	2915	0
188	20250331	173000	88951460	2915	2915	2915	2915	0
189	20250331	172900	88951460	2915	2915	2915	2915	0
190	20250331	172800	88951460	2915	2915	2915	2915	0
191	20250331	172700	88951460	2915	2915	2915	2915	0
192	20250331	172600	88951460	2915	2915	2915	2915	0
193	20250331	172500	88951460	2915	2915	2915	2915	0
194	20250331	172400	88951460	2915	2915	2915	2915	0
195	20250331	172300	88951460	2915	2915	2915	2915	0
196	20250331	172200	88951460	2915	2915	2915	2915	0
197	20250331	172100	88951460	2915	2915	2915	2915	0
198	20250331	172000	88951460	2915	2915	2915	2915	0
199	20250331	171900	88951460	2915	2915	2915	2915	0
200	20250331	171800	88951460	2915	2915	2915	2915	0
201	20250331	171700	88951460	2915	2915	2915	2915	0
202	20250331	171600	88951460	2915	2915	2915	2915	0
203	20250331	171500	88951460	2915	2915	2915	2915	0
204	20250331	171400	88951460	2915	2915	2915	2915	0
205	20250331	171300	88951460	2915	2915	2915	2915	0
206	20250331	171200	88951460	2915	2915	2915	2915	0
207	20250331	171100	88951460	2915	2915	2915	2915	0
208	20250331	171000	88951460	2915	2915	2915	2915	0
209	20250331	170900	88951460	2915	2915	2915	2915	0
210	20250331	170800	88951460	2915	2915	2915	2915	0
211	20250331	170700	88951460	2915	2915	2915	2915	0
212	20250331	170600	88951460	2915	2915	2915	2915	592
213	20250331	170500	88951460	2915	2915	2915	2915	0
214	20250331	170400	88951460	2915	2915	2915	2915	0
215	20250331	170300	88951460	2915	2915	2915	2915	0
216	20250331	170200	88951460	2915	2915	2915	2915	0
217	20250331	170100	88951460	2915	2915	2915	2915	0
218	20250331	170000	88951460	2915	2915	2915	2915	0
219	20250331	165900	88951460	2915	2915	2915	2915	0
220	20250331	165800	88951460	2915	2915	2915	2915	0
221	20250331	165700	88951460	2915	2915	2915	2915	0
222	20250331	165600	88951460	2915	2915	2915	2915	0
223	20250331	165500	88951460	2915	2915	2915	2915	0
224	20250331	165400	88951460	2915	2915	2915	2915	0
225	20250331	165300	88951460	2915	2915	2915	2915	0
226	20250331	165200	88951460	2915	2915	2915	2915	0
227	20250331	165100	88951460	2915	2915	2915	2915	0
228	20250331	165000	88951460	2915	2915	2915	2915	0
229	20250331	164900	88951460	2915	2915	2915	2915	0
230	20250331	164800	88951460	2915	2915	2915	2915	0
231	20250331	164700	88951460	2915	2915	2915	2915	0
232	20250331	164600	88951460	2915	2915	2915	2915	0
233	20250331	164500	88951460	2915	2915	2915	2915	0
234	20250331	164400	88951460	2915	2915	2915	2915	0
235	20250331	164300	88951460	2915	2915	2915	2915	0
236	20250331	164200	88951460	2915	2915	2915	2915	0
237	20250331	164100	88951460	2915	2915	2915	2915	0
238	20250331	164000	88951460	2915	2915	2915	2915	0
239	20250331	163900	88951460	2915	2915	2915	2915	0
240	20250331	163800	88951460	2915	2915	2915	2915	0
241	20250331	163700	88951460	2915	2915	2915	2915	0
242	20250331	163600	88951460	2915	2915	2915	2915	592
243	20250331	163500	88951460	2915	2915	2915	2915	0
244	20250331	163400	88951460	2915	2915	2915	2915	0
245	20250331	163300	88951460	2915	2915	2915	2915	0
246	20250331	163200	88951460	2915	2915	2915	2915	0
247	20250331	163100	88951460	2915	2915	2915	2915	0
248	20250331	163000	88951460	2915	2915	2915	2915	0
249	20250331	162900	88951460	2915	2915	2915	2915	0
250	20250331	162800	88951460	2915	2915	2915	2915	0
251	20250331	162700	88951460	2915	2915	2915	2915	0
252	20250331	162600	88951460	2915	2915	2915	2915	0
253	20250331	162500	88951460	2915	2915	2915	2915	0
254	20250331	162400	88951460	2915	2915	2915	2915	0
255	20250331	162300	88951460	2915	2915	2915	2915	0
256	20250331	162200	88951460	2915	2915	2915	2915	0
257	20250331	162100	88951460	2915	2915	2915	2915	0
258	20250331	162000	88951460	2915	2915	2915	2915	0
259	20250331	161900	88951460	2915	2915	2915	2915	0
260	20250331	161800	88951460	2915	2915	2915	2915	0
261	20250331	161700	88951460	2915	2915	2915	2915	0
262	20250331	161600	88951460	2915	2915	2915	2915	0
263	20250331	161500	88951460	2915	2915	2915	2915	0
264	20250331	161400	88951460	2915	2915	2915	2915	0
265	20250331	161300	88951460	2915	2915	2915	2915	0
266	20250331	161200	88951460	2915	2915	2915	2915	0
267	20250331	161100	88951460	2915	2915	2915	2915	0
268	20250331	161000	88951460	2915	2915	2915	2915	0
269	20250331	160900	88951460	2915	2915	2915	2915	0
270	20250331	160800	88951460	2915	2915	2915	2915	0
271	20250331	160700	88951460	2915	2915	2915	2915	0
272	20250331	160600	88951460	2915	2915	2915	2915	592
273	20250331	160500	88951460	2915	2915	2915	2915	0
274	20250331	160400	88951460	2915	2915	2915	2915	0
275	20250331	160300	88951460	2915	2915	2915	2915	0
276	20250331	160200	88951460	2915	2915	2915	2915	0
277	20250331	160100	88951460	2915	2915	2915	2915	0
278	20250331	160000	88951460	2915	2915	2915	2915	0
279	20250331	155900	88951460	2915	2915	2915	2915	0
280	20250331	155800	88951460	2915	2915	2915	2915	0
281	20250331	155700	88951460	2915	2915	2915	2915	0
282	20250331	155600	88951460	2915	2915	2915	2915	0
283	20250331	155500	88951460	2915	2915	2915	2915	0
284	20250331	155400	88951460	2915	2915	2915	2915	0
285	20250331	155300	88951460	2915	2915	2915	2915	0
286	20250331	155200	88951460	2915	2915	2915	2915	0
287	20250331	155100	88951460	2915	2915	2915	2915	0
288	20250331	155000	88951460	2915	2915	2915	2915	0
289	20250331	154900	88951460	2915	2915	2915	2915	0
290	20250331	154800	88951460	2915	2915	2915	2915	0
291	20250331	154700	88951460	2915	2915	2915	2915	0
292	20250331	154600	88951460	2915	2915	2915	2915	0
293	20250331	154500	88951460	2915	2915	2915	2915	0
294	20250331	154400	88951460	2915	2915	2915	2915	0
295	20250331	154300	88951460	2915	2915	2915	2915	0
296	20250331	154200	88951460	2915	2915	2915	2915	0
297	20250331	154100	88951460	2915	2915	2915	2915	0
298	20250331	154000	88951460	2915	2915	2915	2915	0
299	20250331	153900	88951460	2915	2915	2915	2915	0
300	20250331	153800	88951460	2915	2915	2915	2915	0
301	20250331	153700	88951460	2915	2915	2915	2915	0
302	20250331	153600	88951460	2915	2915	2915	2915	592
303	20250331	153500	88951460	2915	2915	2915	2915	0
304	20250331	153400	88951460	2915	2915	2915	2915	0
305	20250331	153300	88951460	2915	2915	2915	2915	0
306	20250331	153200	88951460	2915	2915	2915	2915	0
307	20250331	153100	88951460	2915	2915	2915	2915	0
308	20250331	153000	88951460	2915	2915	2915	2915	592
309	20250331	152900	87225780	2910	2910	2910	2910	0
310	20250331	152800	87225780	2910	2910	2910	2910	0
311	20250331	152700	87225780	2910	2910	2910	2910	0
312	20250331	152600	87225780	2910	2910	2910	2910	0
313	20250331	152500	87225780	2910	2910	2910	2910	0
314	20250331	152400	87225780	2910	2910	2910	2910	0
315	20250331	152300	87225780	2910	2910	2910	2910	0
316	20250331	152200	87225780	2910	2910	2910	2910	0
317	20250331	152100	87225780	2910	2910	2910	2910	0
318	20250331	152000	87225780	2910	2910	2910	2910	0
319	20250331	151900	87225780	2910	2910	2910	2910	75
320	20250331	151800	87007530	2915	2915	2915	2915	0
321	20250331	151700	87007530	2915	2915	2915	2915	5
322	20250331	151600	86992955	2925	2925	2925	2925	0
323	20250331	151500	86992955	2925	2925	2925	2925	5
324	20250331	151400	86978330	2925	2925	2925	2925	0
325	20250331	151300	86978330	2925	2925	2925	2925	0
326	20250331	151200	86978330	2925	2925	2925	2925	0
327	20250331	151100	86978330	2925	2925	2925	2925	1
328	20250331	151000	86975405	2930	2930	2930	2930	0
329	20250331	150900	86975405	2930	2930	2930	2930	0
330	20250331	150800	86975405	2930	2930	2930	2930	0
331	20250331	150700	86975405	2930	2930	2930	2930	0
332	20250331	150600	86975405	2930	2930	2930	2930	0
333	20250331	150500	86975405	2930	2930	2930	2930	1
334	20250331	150400	86972475	2915	2915	2915	2915	0
335	20250331	150300	86972475	2915	2920	2920	2915	1041
336	20250331	150200	83937910	2915	2915	2915	2915	0
337	20250331	150100	83937910	2915	2925	2925	2915	1320
338	20250331	150000	80088845	2935	2935	2935	2935	0
339	20250331	145900	80088845	2935	2935	2935	2935	0
340	20250331	145800	80088845	2935	2935	2935	2935	0
341	20250331	145700	80088845	2935	2935	2935	2935	0
342	20250331	145600	80088845	2935	2935	2935	2935	0
343	20250331	145500	80088845	2935	2935	2935	2935	5
344	20250331	145400	80074170	2935	2930	2935	2930	35
345	20250331	145300	79971465	2930	2930	2930	2930	0
346	20250331	145200	79971465	2930	2930	2930	2930	0
347	20250331	145100	79971465	2930	2930	2930	2930	0
348	20250331	145000	79971465	2930	2930	2930	2930	0
349	20250331	144900	79971465	2930	2930	2930	2930	0
350	20250331	144800	79971465	2930	2930	2930	2930	0
351	20250331	144700	79971465	2930	2925	2930	2925	25
352	20250331	144600	79898335	2935	2935	2935	2935	0
353	20250331	144500	79898335	2935	2935	2935	2935	0
354	20250331	144400	79898335	2935	2935	2935	2935	0
355	20250331	144300	79898335	2935	2935	2935	2935	0
356	20250331	144200	79898335	2935	2935	2935	2935	0
357	20250331	144100	79898335	2935	2935	2935	2935	0
358	20250331	144000	79898335	2935	2935	2935	2935	0
359	20250331	143900	79898335	2935	2935	2935	2935	0
360	20250331	143800	79898335	2935	2935	2935	2935	0
361	20250331	143700	79898335	2935	2935	2935	2935	0
362	20250331	143600	79898335	2935	2935	2935	2935	0
363	20250331	143500	79898335	2935	2935	2935	2935	0
364	20250331	143400	79898335	2935	2935	2935	2935	0
365	20250331	143300	79898335	2935	2935	2935	2935	0
366	20250331	143200	79898335	2935	2935	2935	2935	0
367	20250331	143100	79898335	2935	2935	2935	2935	0
368	20250331	143000	79898335	2935	2935	2935	2935	0
369	20250331	142900	79898335	2935	2935	2935	2935	0
370	20250331	142800	79898335	2935	2935	2935	2935	0
371	20250331	142700	79898335	2935	2935	2935	2935	0
372	20250331	142600	79898335	2935	2935	2935	2935	0
373	20250331	142500	79898335	2935	2935	2935	2935	0
374	20250331	142400	79898335	2935	2935	2935	2935	0
375	20250331	142300	79898335	2935	2935	2935	2935	0
376	20250331	142200	79898335	2935	2935	2935	2935	0
377	20250331	142100	79898335	2935	2935	2935	2935	0
378	20250331	142000	79898335	2935	2935	2935	2935	0
379	20250331	141900	79898335	2935	2935	2935	2935	0
380	20250331	141800	79898335	2935	2935	2935	2935	0
381	20250331	141700	79898335	2935	2935	2935	2935	0
382	20250331	141600	79898335	2935	2935	2935	2935	0
383	20250331	141500	79898335	2935	2935	2935	2935	0
384	20250331	141400	79898335	2935	2935	2935	2935	0
385	20250331	141300	79898335	2935	2935	2935	2935	0
386	20250331	141200	79898335	2935	2935	2935	2935	0
387	20250331	141100	79898335	2935	2935	2935	2935	0
388	20250331	141000	79898335	2935	2935	2935	2935	1
389	20250331	140900	79895400	2925	2925	2925	2925	0
390	20250331	140800	79895400	2925	2925	2925	2925	0
391	20250331	140700	79895400	2925	2925	2925	2925	0
392	20250331	140600	79895400	2925	2925	2925	2925	0
393	20250331	140500	79895400	2925	2925	2925	2925	0
394	20250331	140400	79895400	2925	2925	2925	2925	22
395	20250331	140300	79831050	2920	2920	2920	2920	0
396	20250331	140200	79831050	2920	2920	2920	2920	0
397	20250331	140100	79831050	2920	2920	2920	2920	0
398	20250331	140000	79831050	2920	2920	2920	2920	0
399	20250331	135900	79831050	2920	2920	2920	2920	0
400	20250331	135800	79831050	2920	2920	2920	2920	168
401	20250331	135700	79340490	2920	2920	2920	2920	0
402	20250331	135600	79340490	2920	2920	2920	2920	0
403	20250331	135500	79340490	2920	2920	2920	2920	0
404	20250331	135400	79340490	2920	2935	2935	2920	152
405	20250331	135300	78895175	2940	2940	2940	2940	0
406	20250331	135200	78895175	2940	2940	2940	2940	100
407	20250331	135100	78601175	2940	2940	2940	2940	0
408	20250331	135000	78601175	2940	2940	2940	2940	0
409	20250331	134900	78601175	2940	2940	2940	2940	0
410	20250331	134800	78601175	2940	2940	2940	2940	0
411	20250331	134700	78601175	2940	2940	2940	2940	0
412	20250331	134600	78601175	2940	2940	2940	2940	0
413	20250331	134500	78601175	2940	2940	2940	2940	0
414	20250331	134400	78601175	2940	2940	2940	2940	0
415	20250331	134300	78601175	2940	2940	2940	2940	0
416	20250331	134200	78601175	2940	2940	2940	2940	51
417	20250331	134100	78451235	2940	2940	2940	2940	0
418	20250331	134000	78451235	2940	2940	2940	2940	0
419	20250331	133900	78451235	2940	2940	2940	2940	0
420	20250331	133800	78451235	2940	2940	2940	2940	0
421	20250331	133700	78451235	2940	2940	2940	2940	0
422	20250331	133600	78451235	2940	2940	2940	2940	0
423	20250331	133500	78451235	2940	2940	2940	2940	0
424	20250331	133400	78451235	2940	2940	2940	2940	0
425	20250331	133300	78451235	2940	2940	2940	2940	0
426	20250331	133200	78451235	2940	2940	2940	2940	1
427	20250331	133100	78448295	2940	2940	2940	2940	0
428	20250331	133000	78448295	2940	2940	2940	2940	0
429	20250331	132900	78448295	2940	2940	2940	2940	0
430	20250331	132800	78448295	2940	2940	2940	2940	0
431	20250331	132700	78448295	2940	2940	2940	2940	0
432	20250331	132600	78448295	2940	2940	2940	2940	0
433	20250331	132500	78448295	2940	2940	2940	2940	0
434	20250331	132400	78448295	2940	2945	2945	2940	100
435	20250331	132300	78154110	2960	2960	2960	2960	0
436	20250331	132200	78154110	2960	2960	2960	2960	169
437	20250331	132100	77653870	2960	2960	2960	2960	0
438	20250331	132000	77653870	2960	2960	2960	2960	0
439	20250331	131900	77653870	2960	2960	2960	2960	0
440	20250331	131800	77653870	2960	2960	2960	2960	0
441	20250331	131700	77653870	2960	2960	2960	2960	0
442	20250331	131600	77653870	2960	2960	2960	2960	0
443	20250331	131500	77653870	2960	2960	2960	2960	0
444	20250331	131400	77653870	2960	2960	2960	2960	0
445	20250331	131300	77653870	2960	2960	2960	2960	0
446	20250331	131200	77653870	2960	2960	2960	2960	0
447	20250331	131100	77653870	2960	2960	2960	2960	0
448	20250331	131000	77653870	2960	2960	2960	2960	0
449	20250331	130900	77653870	2960	2960	2960	2960	0
450	20250331	130800	77653870	2960	2960	2960	2960	0
451	20250331	130700	77653870	2960	2960	2960	2960	0
452	20250331	130600	77653870	2960	2960	2960	2960	0
453	20250331	130500	77653870	2960	2960	2960	2960	0
454	20250331	130400	77653870	2960	2960	2960	2960	0
455	20250331	130300	77653870	2960	2960	2960	2960	0
456	20250331	130200	77653870	2960	2960	2960	2960	0
457	20250331	130100	77653870	2960	2960	2960	2960	0
458	20250331	130000	77653870	2960	2960	2960	2960	0
459	20250331	125900	77653870	2960	2960	2960	2960	0
460	20250331	125800	77653870	2960	2960	2960	2960	0
461	20250331	125700	77653870	2960	2960	2960	2960	0
462	20250331	125600	77653870	2960	2960	2960	2960	200
463	20250331	125500	77061870	2945	2945	2945	2945	0
464	20250331	125400	77061870	2945	2955	2955	2945	301
465	20250331	125300	76172425	2945	2945	2945	2945	0
466	20250331	125200	76172425	2945	2945	2945	2945	0
467	20250331	125100	76172425	2945	2945	2945	2945	0
468	20250331	125000	76172425	2945	2945	2945	2945	0
469	20250331	124900	76172425	2945	2945	2945	2945	0
470	20250331	124800	76172425	2945	2945	2945	2945	0
471	20250331	124700	76172425	2945	2945	2945	2945	0
472	20250331	124600	76172425	2945	2945	2945	2945	0
473	20250331	124500	76172425	2945	2945	2945	2945	0
474	20250331	124400	76172425	2945	2945	2945	2945	0
475	20250331	124300	76172425	2945	2945	2945	2945	0
476	20250331	124200	76172425	2945	2945	2945	2945	10
477	20250331	124100	76142975	2945	2945	2945	2945	0
478	20250331	124000	76142975	2945	2945	2945	2945	0
479	20250331	123900	76142975	2945	2945	2945	2945	0
480	20250331	123800	76142975	2945	2945	2945	2945	0
481	20250331	123700	76142975	2945	2945	2945	2945	0
482	20250331	123600	76142975	2945	2945	2945	2945	0
483	20250331	123500	76142975	2945	2945	2945	2945	0
484	20250331	123400	76142975	2945	2945	2945	2945	0
485	20250331	123300	76142975	2945	2945	2945	2945	0
486	20250331	123200	76142975	2945	2945	2945	2945	0
487	20250331	123100	76142975	2945	2945	2945	2945	0
488	20250331	123000	76142975	2945	2945	2945	2945	0
489	20250331	122900	76142975	2945	2945	2945	2945	0
490	20250331	122800	76142975	2945	2945	2945	2945	37
491	20250331	122700	76034010	2945	2945	2945	2945	0
492	20250331	122600	76034010	2945	2945	2945	2945	0
493	20250331	122500	76034010	2945	2945	2945	2945	0
494	20250331	122400	76034010	2945	2945	2945	2945	50
495	20250331	122300	75886760	2945	2945	2945	2945	0
496	20250331	122200	75886760	2945	2945	2945	2945	5
497	20250331	122100	75872035	2945	2945	2945	2945	0
498	20250331	122000	75872035	2945	2945	2945	2945	0
499	20250331	121900	75872035	2945	2945	2945	2945	0
500	20250331	121800	75872035	2945	2945	2945	2945	0
501	20250331	121700	75872035	2945	2945	2945	2945	0
502	20250331	121600	75872035	2945	2945	2945	2945	0
503	20250331	121500	75872035	2945	2945	2945	2945	0
504	20250331	121400	75872035	2945	2945	2945	2945	0
505	20250331	121300	75872035	2945	2945	2945	2945	0
506	20250331	121200	75872035	2945	2950	2950	2945	368
507	20250331	121100	74787760	2950	2950	2950	2950	0
508	20250331	121000	74787760	2950	2950	2950	2950	0
509	20250331	120900	74787760	2950	2950	2950	2950	0
510	20250331	120800	74787760	2950	2950	2950	2950	0
511	20250331	120700	74787760	2950	2950	2950	2950	0
512	20250331	120600	74787760	2950	2950	2950	2950	0
513	20250331	120500	74787760	2950	2950	2950	2950	0
514	20250331	120400	74787760	2950	2950	2950	2950	0
515	20250331	120300	74787760	2950	2950	2950	2950	5
516	20250331	120200	74773010	2955	2955	2955	2955	1
517	20250331	120100	74770055	2955	2955	2955	2955	90
518	20250331	120000	74504105	2960	2960	2960	2960	0
519	20250331	115900	74504105	2960	2960	2960	2960	1
520	20250331	115800	74501145	2960	2960	2960	2960	0
521	20250331	115700	74501145	2960	2960	2960	2960	0
522	20250331	115600	74501145	2960	2960	2960	2960	0
523	20250331	115500	74501145	2960	2960	2960	2960	0
524	20250331	115400	74501145	2960	2960	2960	2960	0
525	20250331	115300	74501145	2960	2960	2960	2960	0
526	20250331	115200	74501145	2960	2960	2960	2960	0
527	20250331	115100	74501145	2960	2960	2960	2960	0
528	20250331	115000	74501145	2960	2960	2960	2960	200
529	20250331	114900	73909145	2960	2960	2960	2960	0
530	20250331	114800	73909145	2960	2960	2960	2960	0
531	20250331	114700	73909145	2960	2960	2960	2960	0
532	20250331	114600	73909145	2960	2960	2960	2960	0
533	20250331	114500	73909145	2960	2960	2960	2960	0
534	20250331	114400	73909145	2960	2960	2960	2960	0
535	20250331	114300	73909145	2960	2960	2960	2960	0
536	20250331	114200	73909145	2960	2960	2960	2960	200
537	20250331	114100	73317145	2955	2955	2955	2955	0
538	20250331	114000	73317145	2955	2955	2955	2955	0
539	20250331	113900	73317145	2955	2955	2955	2955	0
540	20250331	113800	73317145	2955	2955	2955	2955	0
541	20250331	113700	73317145	2955	2955	2955	2955	0
542	20250331	113600	73317145	2955	2960	2960	2955	108
543	20250331	113500	72997585	2960	2960	2960	2960	20
544	20250331	113400	72938385	2965	2965	2965	2965	0
545	20250331	113300	72938385	2965	2965	2965	2965	0
546	20250331	113200	72938385	2965	2965	2965	2965	0
547	20250331	113100	72938385	2965	2965	2965	2965	0
548	20250331	113000	72938385	2965	2965	2965	2965	0
549	20250331	112900	72938385	2965	2965	2965	2965	0
550	20250331	112800	72938385	2965	2965	2965	2965	0
551	20250331	112700	72938385	2965	2965	2965	2965	0
552	20250331	112600	72938385	2965	2965	2965	2965	0
553	20250331	112500	72938385	2965	2965	2965	2965	0
554	20250331	112400	72938385	2965	2965	2965	2965	0
555	20250331	112300	72938385	2965	2965	2965	2965	0
556	20250331	112200	72938385	2965	2965	2965	2965	0
557	20250331	112100	72938385	2965	2965	2965	2965	0
558	20250331	112000	72938385	2965	2965	2965	2965	0
559	20250331	111900	72938385	2965	2965	2965	2965	0
560	20250331	111800	72938385	2965	2965	2965	2965	0
561	20250331	111700	72938385	2965	2965	2965	2965	0
562	20250331	111600	72938385	2965	2965	2965	2965	101
563	20250331	111500	72638920	2970	2970	2970	2970	0
564	20250331	111400	72638920	2970	2970	2970	2970	0
565	20250331	111300	72638920	2970	2970	2970	2970	0
566	20250331	111200	72638920	2970	2970	2970	2970	0
567	20250331	111100	72638920	2970	2970	2970	2970	0
568	20250331	111000	72638920	2970	2970	2970	2970	0
569	20250331	110900	72638920	2970	2970	2970	2970	0
570	20250331	110800	72638920	2970	2970	2970	2970	0
571	20250331	110700	72638920	2970	2970	2970	2970	95
572	20250331	110600	72356770	2990	2990	2990	2990	0
573	20250331	110500	72356770	2990	2990	2990	2990	0
574	20250331	110400	72356770	2990	2990	2990	2990	0
575	20250331	110300	72356770	2990	2990	2990	2990	0
576	20250331	110200	72356770	2990	2990	2990	2990	0
577	20250331	110100	72356770	2990	2990	2990	2990	0
578	20250331	110000	72356770	2990	2990	2990	2990	0
579	20250331	105900	72356770	2990	2990	2990	2990	140
580	20250331	105800	71938170	2990	2990	2995	2990	280
581	20250331	105700	71100920	2990	2990	2990	2990	140
582	20250331	105600	70682320	2990	2990	2990	2990	140
583	20250331	105500	70263720	2990	2990	2990	2990	140
584	20250331	105400	69845120	2990	2990	2990	2990	140
585	20250331	105300	69426520	2990	2985	2990	2985	140
586	20250331	105200	69008170	2970	2985	2985	2970	160
587	20250331	105100	68530870	2985	2985	2985	2985	140
588	20250331	105000	68112970	2985	2985	2985	2985	140
589	20250331	104900	67695070	2985	2985	2985	2985	140
590	20250331	104800	67277170	2985	2985	2985	2985	140
591	20250331	104700	66859270	2990	2990	2990	2990	140
592	20250331	104600	66440670	2990	2990	2990	2990	140
593	20250331	104500	66022070	2990	2990	2990	2990	140
594	20250331	104400	65603470	2990	2990	2990	2990	140
595	20250331	104300	65184870	2990	2990	2990	2990	140
596	20250331	104200	64766270	2990	2990	2990	2980	380
597	20250331	104100	63631070	2990	2990	2990	2990	140
598	20250331	104000	63212470	2995	2990	2995	2990	140
599	20250331	103900	62793725	2990	2990	2990	2990	140
600	20250331	103800	62375125	2990	2990	2990	2990	140
601	20250331	103700	61956525	2990	2990	2990	2990	140
602	20250331	103600	61537925	2990	2990	2990	2990	140
603	20250331	103500	61119325	2990	2990	2990	2990	270
604	20250331	103400	60312025	2990	2990	2990	2990	241
605	20250331	103300	59591435	2990	2990	2990	2990	140
606	20250331	103200	59172835	2990	2985	2990	2985	440
607	20250331	103100	57858150	2985	2985	2985	2985	140
608	20250331	103000	57440250	2990	2990	2990	2990	140
609	20250331	102900	57021650	2990	2975	2990	2975	191
610	20250331	102800	56451310	2990	2990	2990	2990	140
611	20250331	102700	56032710	3000	2990	3000	2990	254
612	20250331	102600	55271920	2990	2975	2990	2970	1656
613	20250331	102500	50343225	2975	2975	2975	2975	389
614	20250331	102400	49185950	2975	2975	2975	2975	368
615	20250331	102300	48091150	2975	2975	2975	2975	140
616	20250331	102200	47674650	2975	2975	2975	2975	140
617	20250331	102100	47258150	2975	2975	2975	2975	140
618	20250331	102000	46841650	2975	2975	2975	2975	140
619	20250331	101900	46425150	2975	2975	2975	2975	247
620	20250331	101800	45690325	2970	2970	2970	2970	508
621	20250331	101700	44181565	2970	2970	2970	2970	141
622	20250331	101600	43762795	2970	2965	2970	2965	143
623	20250331	101500	43338100	2965	2970	2970	2965	144
624	20250331	101400	42910440	2970	2970	2970	2970	174
625	20250331	101300	42393660	2965	2965	2965	2965	939
626	20250331	101200	39609525	2965	2965	2965	2965	0
627	20250331	101100	39609525	2965	2965	2965	2965	0
628	20250331	101000	39609525	2965	2965	2965	2965	0
629	20250331	100900	39609525	2965	2965	2965	2965	0
630	20250331	100800	39609525	2965	2965	2965	2965	0
631	20250331	100700	39609525	2965	2965	2965	2965	0
632	20250331	100600	39609525	2965	2965	2965	2965	0
633	20250331	100500	39609525	2965	2965	2965	2965	0
634	20250331	100400	39609525	2965	2965	2965	2965	1
635	20250331	100300	39606560	2965	2965	2965	2965	6
636	20250331	100200	39588770	2965	2965	2965	2965	4
637	20250331	100100	39576910	2970	2970	2970	2970	0
638	20250331	100000	39576910	2970	2970	2970	2970	0
639	20250331	095900	39576910	2970	2970	2970	2970	200
640	20250331	095800	38982910	2970	2970	2970	2970	200
641	20250331	095700	38388910	2970	2970	2970	2970	200
642	20250331	095600	37794910	2970	2970	2970	2970	200
643	20250331	095500	37200910	2970	2970	2970	2970	200
644	20250331	095400	36606910	2970	2970	2970	2970	100
645	20250331	095300	36309910	2970	2970	2970	2970	300
646	20250331	095200	35418910	2965	2965	2965	2965	210
647	20250331	095100	34796260	2965	2965	2965	2965	200
648	20250331	095000	34203260	2960	2960	2960	2960	650
649	20250331	094900	32279260	2960	2960	2960	2960	200
650	20250331	094800	31687260	2960	2960	2960	2960	0
651	20250331	094700	31687260	2960	2960	2960	2960	200
652	20250331	094600	31095260	2960	2945	2960	2945	534
653	20250331	094500	29519630	2965	2965	2965	2965	200
654	20250331	094400	28926630	2965	2965	2965	2965	200
655	20250331	094300	28333630	2940	2945	2945	2940	160
656	20250331	094200	27862795	2965	2965	2965	2965	200
657	20250331	094100	27269795	2965	2965	2965	2965	200
658	20250331	094000	26676795	2965	2965	2965	2965	200
659	20250331	093900	26083795	2965	2965	2965	2965	200
660	20250331	093800	25490795	2965	2960	2965	2960	200
661	20250331	093700	24897960	2960	2960	2960	2960	0
662	20250331	093600	24897960	2960	2960	2960	2960	200
663	20250331	093500	24305960	2960	2960	2960	2960	200
664	20250331	093400	23713960	2960	2960	2960	2960	200
665	20250331	093300	23121960	2960	2960	2960	2960	200
666	20250331	093200	22529960	2965	2965	2965	2965	200
667	20250331	093100	21936960	2965	2965	2965	2965	204
668	20250331	093000	21332100	2965	2945	2965	2945	225
669	20250331	092900	20665475	2970	2970	2970	2970	200
670	20250331	092800	20071475	2970	2970	2970	2970	200
671	20250331	092700	19477475	2970	2970	2970	2970	200
672	20250331	092600	18883475	2945	2945	2945	2945	1
673	20250331	092500	18880530	2975	2960	2975	2960	200
674	20250331	092400	18288120	2960	2960	2960	2960	202
675	20250331	092300	17690200	2965	2945	2965	2945	200
676	20250331	092200	17099605	2945	2935	2945	2935	200
677	20250331	092100	16512030	2920	2935	2935	2920	338
678	20250331	092000	15522070	2935	2935	2935	2935	0
679	20250331	091900	15522070	2935	2935	2935	2935	200
680	20250331	091800	14935070	2935	2935	2935	2935	200
681	20250331	091700	14348070	2935	2930	2935	2930	200
682	20250331	091600	13761625	2930	2930	2930	2930	200
683	20250331	091500	13175625	2930	2930	2930	2930	200
684	20250331	091400	12589625	2935	2935	2935	2935	0
685	20250331	091300	12589625	2935	2910	2935	2910	214
686	20250331	091200	11962440	2930	2930	2930	2930	200
687	20250331	091100	11376440	2930	2930	2930	2930	200
688	20250331	091000	10790440	2930	2930	2930	2905	218
689	20250331	090900	10151825	2930	2930	2930	2930	0
690	20250331	090800	10151825	2930	2930	2930	2930	200
691	20250331	090700	9565825	2930	2925	2930	2925	200
692	20250331	090600	8979865	2930	2920	2930	2910	604
693	20250331	090500	7217605	2915	2920	2920	2915	230
694	20250331	090400	6546080	2925	2950	2950	2925	222
695	20250331	090300	5891730	2925	2930	2930	2925	31
696	20250331	090200	5800985	2955	2915	2955	2915	577
697	20250331	090100	4112080	2915	2915	2915	2915	200
698	20250331	090000	3529080	2915	2905	2915	2905	1211