KissMeData/378850/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	210000	284775145	2945	2945	2945	2945	1129
3	20250331	205900	284775145	2945	2945	2945	2945	0
4	20250331	205800	284775145	2945	2945	2945	2945	0
5	20250331	205700	284775145	2945	2945	2945	2945	0
6	20250331	205600	284775145	2945	2945	2945	2945	0
7	20250331	205500	284775145	2945	2945	2945	2945	0
8	20250331	205400	284775145	2945	2945	2945	2945	0
9	20250331	205300	284775145	2945	2945	2945	2945	0
10	20250331	205200	284775145	2945	2945	2945	2945	0
11	20250331	205100	284775145	2945	2945	2945	2945	0
12	20250331	205000	284775145	2945	2945	2945	2945	0
13	20250331	204900	284775145	2945	2945	2945	2945	0
14	20250331	204800	284775145	2945	2945	2945	2945	0
15	20250331	204700	284775145	2945	2945	2945	2945	0
16	20250331	204600	284775145	2945	2945	2945	2945	0
17	20250331	204500	284775145	2945	2945	2945	2945	0
18	20250331	204400	284775145	2945	2945	2945	2945	0
19	20250331	204300	284775145	2945	2945	2945	2945	0
20	20250331	204200	284775145	2945	2945	2945	2945	0
21	20250331	204100	284775145	2945	2945	2945	2945	0
22	20250331	204000	284775145	2945	2945	2945	2945	0
23	20250331	203900	284775145	2945	2945	2945	2945	0
24	20250331	203800	284775145	2945	2945	2945	2945	0
25	20250331	203700	284775145	2945	2945	2945	2945	0
26	20250331	203600	284775145	2945	2945	2945	2945	0
27	20250331	203500	284775145	2945	2945	2945	2945	0
28	20250331	203400	284775145	2945	2945	2945	2945	0
29	20250331	203300	284775145	2945	2945	2945	2945	0
30	20250331	203200	284775145	2945	2945	2945	2945	0
31	20250331	203100	284775145	2945	2945	2945	2945	0
32	20250331	203000	284775145	2945	2945	2945	2945	1129
33	20250331	202900	284775145	2945	2945	2945	2945	0
34	20250331	202800	284775145	2945	2945	2945	2945	0
35	20250331	202700	284775145	2945	2945	2945	2945	0
36	20250331	202600	284775145	2945	2945	2945	2945	0
37	20250331	202500	284775145	2945	2945	2945	2945	0
38	20250331	202400	284775145	2945	2945	2945	2945	0
39	20250331	202300	284775145	2945	2945	2945	2945	0
40	20250331	202200	284775145	2945	2945	2945	2945	0
41	20250331	202100	284775145	2945	2945	2945	2945	0
42	20250331	202000	284775145	2945	2945	2945	2945	0
43	20250331	201900	284775145	2945	2945	2945	2945	0
44	20250331	201800	284775145	2945	2945	2945	2945	0
45	20250331	201700	284775145	2945	2945	2945	2945	0
46	20250331	201600	284775145	2945	2945	2945	2945	0
47	20250331	201500	284775145	2945	2945	2945	2945	0
48	20250331	201400	284775145	2945	2945	2945	2945	0
49	20250331	201300	284775145	2945	2945	2945	2945	0
50	20250331	201200	284775145	2945	2945	2945	2945	0
51	20250331	201100	284775145	2945	2945	2945	2945	0
52	20250331	201000	284775145	2945	2945	2945	2945	0
53	20250331	200900	284775145	2945	2945	2945	2945	0
54	20250331	200800	284775145	2945	2945	2945	2945	0
55	20250331	200700	284775145	2945	2945	2945	2945	0
56	20250331	200600	284775145	2945	2945	2945	2945	0
57	20250331	200500	284775145	2945	2945	2945	2945	0
58	20250331	200400	284775145	2945	2945	2945	2945	0
59	20250331	200300	284775145	2945	2945	2945	2945	0
60	20250331	200200	284775145	2945	2945	2945	2945	0
61	20250331	200100	284775145	2945	2945	2945	2945	0
62	20250331	200000	284775145	2945	2945	2945	2945	1129
63	20250331	195900	284775145	2945	2945	2945	2945	0
64	20250331	195800	284775145	2945	2945	2945	2945	0
65	20250331	195700	284775145	2945	2945	2945	2945	0
66	20250331	195600	284775145	2945	2945	2945	2945	0
67	20250331	195500	284775145	2945	2945	2945	2945	0
68	20250331	195400	284775145	2945	2945	2945	2945	0
69	20250331	195300	284775145	2945	2945	2945	2945	0
70	20250331	195200	284775145	2945	2945	2945	2945	0
71	20250331	195100	284775145	2945	2945	2945	2945	0
72	20250331	195000	284775145	2945	2945	2945	2945	0
73	20250331	194900	284775145	2945	2945	2945	2945	0
74	20250331	194800	284775145	2945	2945	2945	2945	0
75	20250331	194700	284775145	2945	2945	2945	2945	0
76	20250331	194600	284775145	2945	2945	2945	2945	0
77	20250331	194500	284775145	2945	2945	2945	2945	0
78	20250331	194400	284775145	2945	2945	2945	2945	0
79	20250331	194300	284775145	2945	2945	2945	2945	0
80	20250331	194200	284775145	2945	2945	2945	2945	0
81	20250331	194100	284775145	2945	2945	2945	2945	0
82	20250331	194000	284775145	2945	2945	2945	2945	0
83	20250331	193900	284775145	2945	2945	2945	2945	0
84	20250331	193800	284775145	2945	2945	2945	2945	0
85	20250331	193700	284775145	2945	2945	2945	2945	0
86	20250331	193600	284775145	2945	2945	2945	2945	0
87	20250331	193500	284775145	2945	2945	2945	2945	0
88	20250331	193400	284775145	2945	2945	2945	2945	0
89	20250331	193300	284775145	2945	2945	2945	2945	0
90	20250331	193200	284775145	2945	2945	2945	2945	0
91	20250331	193100	284775145	2945	2945	2945	2945	0
92	20250331	193000	284775145	2945	2945	2945	2945	1129
93	20250331	192900	284775145	2945	2945	2945	2945	0
94	20250331	192800	284775145	2945	2945	2945	2945	0
95	20250331	192700	284775145	2945	2945	2945	2945	0
96	20250331	192600	284775145	2945	2945	2945	2945	0
97	20250331	192500	284775145	2945	2945	2945	2945	0
98	20250331	192400	284775145	2945	2945	2945	2945	0
99	20250331	192300	284775145	2945	2945	2945	2945	0
100	20250331	192200	284775145	2945	2945	2945	2945	0
101	20250331	192100	284775145	2945	2945	2945	2945	0
102	20250331	192000	284775145	2945	2945	2945	2945	0
103	20250331	191900	284775145	2945	2945	2945	2945	0
104	20250331	191800	284775145	2945	2945	2945	2945	0
105	20250331	191700	284775145	2945	2945	2945	2945	0
106	20250331	191600	284775145	2945	2945	2945	2945	0
107	20250331	191500	284775145	2945	2945	2945	2945	0
108	20250331	191400	284775145	2945	2945	2945	2945	0
109	20250331	191300	284775145	2945	2945	2945	2945	0
110	20250331	191200	284775145	2945	2945	2945	2945	0
111	20250331	191100	284775145	2945	2945	2945	2945	0
112	20250331	191000	284775145	2945	2945	2945	2945	0
113	20250331	190900	284775145	2945	2945	2945	2945	0
114	20250331	190800	284775145	2945	2945	2945	2945	0
115	20250331	190700	284775145	2945	2945	2945	2945	0
116	20250331	190600	284775145	2945	2945	2945	2945	0
117	20250331	190500	284775145	2945	2945	2945	2945	0
118	20250331	190400	284775145	2945	2945	2945	2945	0
119	20250331	190300	284775145	2945	2945	2945	2945	0
120	20250331	190200	284775145	2945	2945	2945	2945	0
121	20250331	190100	284775145	2945	2945	2945	2945	0
122	20250331	190000	284775145	2945	2945	2945	2945	1129
123	20250331	185900	284775145	2945	2945	2945	2945	0
124	20250331	185800	284775145	2945	2945	2945	2945	0
125	20250331	185700	284775145	2945	2945	2945	2945	0
126	20250331	185600	284775145	2945	2945	2945	2945	0
127	20250331	185500	284775145	2945	2945	2945	2945	0
128	20250331	185400	284775145	2945	2945	2945	2945	0
129	20250331	185300	284775145	2945	2945	2945	2945	0
130	20250331	185200	284775145	2945	2945	2945	2945	0
131	20250331	185100	284775145	2945	2945	2945	2945	0
132	20250331	185000	284775145	2945	2945	2945	2945	0
133	20250331	184900	284775145	2945	2945	2945	2945	0
134	20250331	184800	284775145	2945	2945	2945	2945	0
135	20250331	184700	284775145	2945	2945	2945	2945	0
136	20250331	184600	284775145	2945	2945	2945	2945	0
137	20250331	184500	284775145	2945	2945	2945	2945	0
138	20250331	184400	284775145	2945	2945	2945	2945	0
139	20250331	184300	284775145	2945	2945	2945	2945	0
140	20250331	184200	284775145	2945	2945	2945	2945	0
141	20250331	184100	284775145	2945	2945	2945	2945	0
142	20250331	184000	284775145	2945	2945	2945	2945	0
143	20250331	183900	284775145	2945	2945	2945	2945	0
144	20250331	183800	284775145	2945	2945	2945	2945	0
145	20250331	183700	284775145	2945	2945	2945	2945	0
146	20250331	183600	284775145	2945	2945	2945	2945	0
147	20250331	183500	284775145	2945	2945	2945	2945	0
148	20250331	183400	284775145	2945	2945	2945	2945	0
149	20250331	183300	284775145	2945	2945	2945	2945	0
150	20250331	183200	284775145	2945	2945	2945	2945	0
151	20250331	183100	284775145	2945	2945	2945	2945	0
152	20250331	183000	284775145	2945	2945	2945	2945	1129
153	20250331	182900	284775145	2945	2945	2945	2945	0
154	20250331	182800	284775145	2945	2945	2945	2945	0
155	20250331	182700	284775145	2945	2945	2945	2945	0
156	20250331	182600	284775145	2945	2945	2945	2945	0
157	20250331	182500	284775145	2945	2945	2945	2945	0
158	20250331	182400	284775145	2945	2945	2945	2945	0
159	20250331	182300	284775145	2945	2945	2945	2945	0
160	20250331	182200	284775145	2945	2945	2945	2945	0
161	20250331	182100	284775145	2945	2945	2945	2945	0
162	20250331	182000	284775145	2945	2945	2945	2945	0
163	20250331	181900	284775145	2945	2945	2945	2945	0
164	20250331	181800	284775145	2945	2945	2945	2945	0
165	20250331	181700	284775145	2945	2945	2945	2945	0
166	20250331	181600	284775145	2945	2945	2945	2945	0
167	20250331	181500	284775145	2945	2945	2945	2945	0
168	20250331	181400	284775145	2945	2945	2945	2945	0
169	20250331	181300	284775145	2945	2945	2945	2945	0
170	20250331	181200	284775145	2945	2945	2945	2945	0
171	20250331	181100	284775145	2945	2945	2945	2945	0
172	20250331	181000	284775145	2945	2945	2945	2945	0
173	20250331	180900	284775145	2945	2945	2945	2945	0
174	20250331	180800	284775145	2945	2945	2945	2945	0
175	20250331	180700	284775145	2945	2945	2945	2945	0
176	20250331	180600	284775145	2945	2945	2945	2945	0
177	20250331	180500	284775145	2945	2945	2945	2945	0
178	20250331	180400	284775145	2945	2945	2945	2945	0
179	20250331	180300	284775145	2945	2945	2945	2945	0
180	20250331	180200	284775145	2945	2945	2945	2945	0
181	20250331	180100	284775145	2945	2945	2945	2945	0
182	20250331	180000	284775145	2945	2945	2945	2945	1129
183	20250331	175900	284775145	2945	2945	2945	2945	0
184	20250331	175800	284775145	2945	2945	2945	2945	0
185	20250331	175700	284775145	2945	2945	2945	2945	0
186	20250331	175600	284775145	2945	2945	2945	2945	0
187	20250331	175500	284775145	2945	2945	2945	2945	0
188	20250331	175400	284775145	2945	2945	2945	2945	0
189	20250331	175300	284775145	2945	2945	2945	2945	0
190	20250331	175200	284775145	2945	2945	2945	2945	0
191	20250331	175100	284775145	2945	2945	2945	2945	0
192	20250331	175000	284775145	2945	2945	2945	2945	0
193	20250331	174900	284775145	2945	2945	2945	2945	0
194	20250331	174800	284775145	2945	2945	2945	2945	0
195	20250331	174700	284775145	2945	2945	2945	2945	0
196	20250331	174600	284775145	2945	2945	2945	2945	0
197	20250331	174500	284775145	2945	2945	2945	2945	0
198	20250331	174400	284775145	2945	2945	2945	2945	0
199	20250331	174300	284775145	2945	2945	2945	2945	0
200	20250331	174200	284775145	2945	2945	2945	2945	0
201	20250331	174100	284775145	2945	2945	2945	2945	0
202	20250331	174000	284775145	2945	2945	2945	2945	0
203	20250331	173900	284775145	2945	2945	2945	2945	0
204	20250331	173800	284775145	2945	2945	2945	2945	0
205	20250331	173700	284775145	2945	2945	2945	2945	0
206	20250331	173600	284775145	2945	2945	2945	2945	0
207	20250331	173500	284775145	2945	2945	2945	2945	0
208	20250331	173400	284775145	2945	2945	2945	2945	0
209	20250331	173300	284775145	2945	2945	2945	2945	0
210	20250331	173200	284775145	2945	2945	2945	2945	0
211	20250331	173100	284775145	2945	2945	2945	2945	0
212	20250331	173000	284775145	2945	2945	2945	2945	1129
213	20250331	172900	284775145	2945	2945	2945	2945	0
214	20250331	172800	284775145	2945	2945	2945	2945	0
215	20250331	172700	284775145	2945	2945	2945	2945	0
216	20250331	172600	284775145	2945	2945	2945	2945	0
217	20250331	172500	284775145	2945	2945	2945	2945	0
218	20250331	172400	284775145	2945	2945	2945	2945	0
219	20250331	172300	284775145	2945	2945	2945	2945	0
220	20250331	172200	284775145	2945	2945	2945	2945	0
221	20250331	172100	284775145	2945	2945	2945	2945	0
222	20250331	172000	284775145	2945	2945	2945	2945	0
223	20250331	171900	284775145	2945	2945	2945	2945	0
224	20250331	171800	284775145	2945	2945	2945	2945	0
225	20250331	171700	284775145	2945	2945	2945	2945	0
226	20250331	171600	284775145	2945	2945	2945	2945	0
227	20250331	171500	284775145	2945	2945	2945	2945	0
228	20250331	171400	284775145	2945	2945	2945	2945	0
229	20250331	171300	284775145	2945	2945	2945	2945	0
230	20250331	171200	284775145	2945	2945	2945	2945	0
231	20250331	171100	284775145	2945	2945	2945	2945	0
232	20250331	171000	284775145	2945	2945	2945	2945	0
233	20250331	170900	284775145	2945	2945	2945	2945	0
234	20250331	170800	284775145	2945	2945	2945	2945	0
235	20250331	170700	284775145	2945	2945	2945	2945	0
236	20250331	170600	284775145	2945	2945	2945	2945	0
237	20250331	170500	284775145	2945	2945	2945	2945	0
238	20250331	170400	284775145	2945	2945	2945	2945	0
239	20250331	170300	284775145	2945	2945	2945	2945	0
240	20250331	170200	284775145	2945	2945	2945	2945	0
241	20250331	170100	284775145	2945	2945	2945	2945	0
242	20250331	170000	284775145	2945	2945	2945	2945	1129
243	20250331	165900	284775145	2945	2945	2945	2945	0
244	20250331	165800	284775145	2945	2945	2945	2945	0
245	20250331	165700	284775145	2945	2945	2945	2945	0
246	20250331	165600	284775145	2945	2945	2945	2945	0
247	20250331	165500	284775145	2945	2945	2945	2945	0
248	20250331	165400	284775145	2945	2945	2945	2945	0
249	20250331	165300	284775145	2945	2945	2945	2945	0
250	20250331	165200	284775145	2945	2945	2945	2945	0
251	20250331	165100	284775145	2945	2945	2945	2945	0
252	20250331	165000	284775145	2945	2945	2945	2945	0
253	20250331	164900	284775145	2945	2945	2945	2945	0
254	20250331	164800	284775145	2945	2945	2945	2945	0
255	20250331	164700	284775145	2945	2945	2945	2945	0
256	20250331	164600	284775145	2945	2945	2945	2945	0
257	20250331	164500	284775145	2945	2945	2945	2945	0
258	20250331	164400	284775145	2945	2945	2945	2945	0
259	20250331	164300	284775145	2945	2945	2945	2945	0
260	20250331	164200	284775145	2945	2945	2945	2945	0
261	20250331	164100	284775145	2945	2945	2945	2945	0
262	20250331	164000	284775145	2945	2945	2945	2945	0
263	20250331	163900	284775145	2945	2945	2945	2945	0
264	20250331	163800	284775145	2945	2945	2945	2945	0
265	20250331	163700	284775145	2945	2945	2945	2945	0
266	20250331	163600	284775145	2945	2945	2945	2945	0
267	20250331	163500	284775145	2945	2945	2945	2945	0
268	20250331	163400	284775145	2945	2945	2945	2945	0
269	20250331	163300	284775145	2945	2945	2945	2945	0
270	20250331	163200	284775145	2945	2945	2945	2945	0
271	20250331	163100	284775145	2945	2945	2945	2945	0
272	20250331	163000	284775145	2945	2945	2945	2945	1129
273	20250331	162900	284775145	2945	2945	2945	2945	0
274	20250331	162800	284775145	2945	2945	2945	2945	0
275	20250331	162700	284775145	2945	2945	2945	2945	0
276	20250331	162600	284775145	2945	2945	2945	2945	0
277	20250331	162500	284775145	2945	2945	2945	2945	0
278	20250331	162400	284775145	2945	2945	2945	2945	0
279	20250331	162300	284775145	2945	2945	2945	2945	0
280	20250331	162200	284775145	2945	2945	2945	2945	0
281	20250331	162100	284775145	2945	2945	2945	2945	0
282	20250331	162000	284775145	2945	2945	2945	2945	0
283	20250331	161900	284775145	2945	2945	2945	2945	0
284	20250331	161800	284775145	2945	2945	2945	2945	0
285	20250331	161700	284775145	2945	2945	2945	2945	0
286	20250331	161600	284775145	2945	2945	2945	2945	0
287	20250331	161500	284775145	2945	2945	2945	2945	0
288	20250331	161400	284775145	2945	2945	2945	2945	0
289	20250331	161300	284775145	2945	2945	2945	2945	0
290	20250331	161200	284775145	2945	2945	2945	2945	0
291	20250331	161100	284775145	2945	2945	2945	2945	0
292	20250331	161000	284775145	2945	2945	2945	2945	0
293	20250331	160900	284775145	2945	2945	2945	2945	0
294	20250331	160800	284775145	2945	2945	2945	2945	0
295	20250331	160700	284775145	2945	2945	2945	2945	0
296	20250331	160600	284775145	2945	2945	2945	2945	0
297	20250331	160500	284775145	2945	2945	2945	2945	0
298	20250331	160400	284775145	2945	2945	2945	2945	0
299	20250331	160300	284775145	2945	2945	2945	2945	0
300	20250331	160200	284775145	2945	2945	2945	2945	0
301	20250331	160100	284775145	2945	2945	2945	2945	0
302	20250331	160000	284775145	2945	2945	2945	2945	1129
303	20250331	155900	284775145	2945	2945	2945	2945	0
304	20250331	155800	284775145	2945	2945	2945	2945	0
305	20250331	155700	284775145	2945	2945	2945	2945	0
306	20250331	155600	284775145	2945	2945	2945	2945	0
307	20250331	155500	284775145	2945	2945	2945	2945	0
308	20250331	155400	284775145	2945	2945	2945	2945	0
309	20250331	155300	284775145	2945	2945	2945	2945	0
310	20250331	155200	284775145	2945	2945	2945	2945	0
311	20250331	155100	284775145	2945	2945	2945	2945	0
312	20250331	155000	284775145	2945	2945	2945	2945	0
313	20250331	154900	284775145	2945	2945	2945	2945	0
314	20250331	154800	284775145	2945	2945	2945	2945	0
315	20250331	154700	284775145	2945	2945	2945	2945	0
316	20250331	154600	284775145	2945	2945	2945	2945	0
317	20250331	154500	284775145	2945	2945	2945	2945	0
318	20250331	154400	284775145	2945	2945	2945	2945	0
319	20250331	154300	284775145	2945	2945	2945	2945	0
320	20250331	154200	284775145	2945	2945	2945	2945	0
321	20250331	154100	284775145	2945	2945	2945	2945	0
322	20250331	154000	284775145	2945	2945	2945	2945	0
323	20250331	153900	284775145	2945	2945	2945	2945	0
324	20250331	153800	284775145	2945	2945	2945	2945	0
325	20250331	153700	284775145	2945	2945	2945	2945	0
326	20250331	153600	284775145	2945	2945	2945	2945	0
327	20250331	153500	284775145	2945	2945	2945	2945	0
328	20250331	153400	284775145	2945	2945	2945	2945	0
329	20250331	153300	284775145	2945	2945	2945	2945	0
330	20250331	153200	284775145	2945	2945	2945	2945	0
331	20250331	153100	284775145	2945	2945	2945	2945	0
332	20250331	153000	284775145	2945	2945	2945	2945	2258
333	20250331	152900	281450240	2990	2990	2990	2990	0
334	20250331	152800	281450240	2990	2990	2990	2990	0
335	20250331	152700	281450240	2990	2990	2990	2990	0
336	20250331	152600	281450240	2990	2990	2990	2990	0
337	20250331	152500	281450240	2990	2990	2990	2990	0
338	20250331	152400	281450240	2990	2990	2990	2990	0
339	20250331	152300	281450240	2990	2990	2990	2990	0
340	20250331	152200	281450240	2990	2990	2990	2990	0
341	20250331	152100	281450240	2990	2990	2990	2990	0
342	20250331	152000	281450240	2990	2990	2990	2990	0
343	20250331	151900	281450240	2990	2990	2990	2990	0
344	20250331	151800	281450240	2990	2990	2990	2990	80
345	20250331	151700	281211040	2990	2990	2990	2990	0
346	20250331	151600	281211040	2990	2990	2990	2990	0
347	20250331	151500	281211040	2990	2990	2990	2990	0
348	20250331	151400	281211040	2990	2990	2990	2990	0
349	20250331	151300	281211040	2990	2980	2990	2980	2001
350	20250331	151200	275239550	2985	2985	2985	2985	0
351	20250331	151100	275239550	2985	2985	2985	2985	0
352	20250331	151000	275239550	2985	2985	2985	2985	1
353	20250331	150900	275236565	2945	2945	2945	2945	0
354	20250331	150800	275236565	2945	2965	2965	2945	2485
355	20250331	150700	267895005	2985	2970	2985	2970	1675
356	20250331	150600	262897970	2960	2960	2965	2960	474
357	20250331	150500	261494925	2960	2960	2960	2960	0
358	20250331	150400	261494925	2960	2980	2980	2960	15
359	20250331	150300	261450505	2980	2960	2980	2960	21
360	20250331	150200	261388325	2960	2960	2960	2960	71
361	20250331	150100	261178165	2970	2970	2970	2970	3592
362	20250331	150000	250509925	2970	2970	2970	2970	1000
363	20250331	145900	247539925	2960	2960	2960	2960	0
364	20250331	145800	247539925	2960	2960	2960	2960	0
365	20250331	145700	247539925	2960	2960	2960	2960	0
366	20250331	145600	247539925	2960	2960	2960	2960	0
367	20250331	145500	247539925	2960	2965	2965	2960	399
368	20250331	145400	246357330	2970	2970	2970	2970	5
369	20250331	145300	246342480	2970	2970	2970	2970	0
370	20250331	145200	246342480	2970	2970	2970	2970	0
371	20250331	145100	246342480	2970	2970	2970	2970	109
372	20250331	145000	246018750	2965	2965	2965	2965	200
373	20250331	144900	245425750	2965	2965	2965	2965	0
374	20250331	144800	245425750	2965	2965	2965	2965	0
375	20250331	144700	245425750	2965	2965	2965	2965	690
376	20250331	144600	243379900	2965	2965	2965	2965	0
377	20250331	144500	243379900	2965	2965	2965	2965	0
378	20250331	144400	243379900	2965	2965	2965	2965	0
379	20250331	144300	243379900	2965	2975	2975	2965	131
380	20250331	144200	242990815	2980	2980	2980	2980	1489
381	20250331	144100	238553595	2990	2990	2990	2990	0
382	20250331	144000	238553595	2990	2990	2990	2990	400
383	20250331	143900	237357595	2990	2990	2990	2990	0
384	20250331	143800	237357595	2990	2985	2990	2985	775
385	20250331	143700	235043175	2985	2985	2985	2985	4
386	20250331	143600	235031235	2990	2990	2990	2990	0
387	20250331	143500	235031235	2990	2990	2990	2990	0
388	20250331	143400	235031235	2990	2990	2990	2990	0
389	20250331	143300	235031235	2990	2990	2990	2990	0
390	20250331	143200	235031235	2990	2990	2990	2990	0
391	20250331	143100	235031235	2990	2990	2990	2990	0
392	20250331	143000	235031235	2990	2990	2990	2990	0
393	20250331	142900	235031235	2990	2990	2990	2990	0
394	20250331	142800	235031235	2990	2990	2990	2990	17
395	20250331	142700	234980405	2990	2990	2990	2990	1
396	20250331	142600	234977415	2990	2990	2990	2990	0
397	20250331	142500	234977415	2990	2990	2990	2990	0
398	20250331	142400	234977415	2990	2990	2990	2990	0
399	20250331	142300	234977415	2990	2990	2990	2990	0
400	20250331	142200	234977415	2990	2990	2990	2990	0
401	20250331	142100	234977415	2990	2990	2990	2990	1
402	20250331	142000	234974425	2990	2990	2990	2990	0
403	20250331	141900	234974425	2990	2990	2990	2990	0
404	20250331	141800	234974425	2990	2990	2990	2990	0
405	20250331	141700	234974425	2990	2990	2990	2990	0
406	20250331	141600	234974425	2990	2990	2990	2990	1
407	20250331	141500	234971435	2985	2985	2985	2985	0
408	20250331	141400	234971435	2985	2980	2985	2980	344
409	20250331	141300	233946185	2980	2980	2980	2980	0
410	20250331	141200	233946185	2980	2980	2980	2980	0
411	20250331	141100	233946185	2980	2980	2980	2980	1
412	20250331	141000	233943205	2970	2970	2970	2970	500
413	20250331	140900	232458205	2980	2980	2980	2980	0
414	20250331	140800	232458205	2980	2980	2980	2980	1
415	20250331	140700	232455225	2965	2965	2965	2965	0
416	20250331	140600	232455225	2965	2965	2965	2965	0
417	20250331	140500	232455225	2965	2965	2965	2965	11
418	20250331	140400	232422610	2985	2985	2985	2985	0
419	20250331	140300	232422610	2985	2985	2985	2985	0
420	20250331	140200	232422610	2985	2985	2985	2985	0
421	20250331	140100	232422610	2985	2985	2985	2985	0
422	20250331	140000	232422610	2985	2985	2985	2985	0
423	20250331	135900	232422610	2985	2985	2985	2985	0
424	20250331	135800	232422610	2985	2965	2985	2965	32
425	20250331	135700	232327710	2965	2965	2965	2965	0
426	20250331	135600	232327710	2965	2965	2965	2965	0
427	20250331	135500	232327710	2965	2965	2965	2965	0
428	20250331	135400	232327710	2965	2965	2965	2965	300
429	20250331	135300	231438210	2965	2985	2985	2965	501
430	20250331	135200	229952725	2985	2985	2985	2985	0
431	20250331	135100	229952725	2985	2985	2985	2985	500
432	20250331	135000	228460225	2980	2980	2980	2980	300
433	20250331	134900	227566225	2980	2980	2980	2980	0
434	20250331	134800	227566225	2980	2980	2980	2980	12
435	20250331	134700	227530465	2980	2960	2980	2960	670
436	20250331	134600	225538065	2960	2960	2960	2960	0
437	20250331	134500	225538065	2960	2960	2960	2960	660
438	20250331	134400	223584465	2960	2960	2960	2960	0
439	20250331	134300	223584465	2960	2960	2960	2960	0
440	20250331	134200	223584465	2960	2960	2960	2960	0
441	20250331	134100	223584465	2960	2960	2960	2960	0
442	20250331	134000	223584465	2960	2960	2960	2960	7
443	20250331	133900	223563745	2960	2960	2960	2960	0
444	20250331	133800	223563745	2960	2960	2960	2960	0
445	20250331	133700	223563745	2960	2960	2960	2960	0
446	20250331	133600	223563745	2960	2960	2960	2960	0
447	20250331	133500	223563745	2960	2960	2960	2960	0
448	20250331	133400	223563745	2960	2960	2960	2960	172
449	20250331	133300	223054625	2960	2960	2960	2960	0
450	20250331	133200	223054625	2960	2960	2960	2960	0
451	20250331	133100	223054625	2960	2960	2960	2960	0
452	20250331	133000	223054625	2960	2960	2960	2960	300
453	20250331	132900	222166625	2960	2960	2960	2960	0
454	20250331	132800	222166625	2960	2970	2970	2960	301
455	20250331	132700	221274715	2975	2975	2975	2975	10
456	20250331	132600	221244965	2975	2975	2975	2975	5
457	20250331	132500	221230090	2975	2975	2975	2975	0
458	20250331	132400	221230090	2975	2975	2975	2975	2
459	20250331	132300	221224140	2970	2970	2970	2970	0
460	20250331	132200	221224140	2970	2970	2970	2970	173
461	20250331	132100	220710330	2975	2975	2975	2975	0
462	20250331	132000	220710330	2975	2975	2975	2975	0
463	20250331	131900	220710330	2975	2975	2975	2975	0
464	20250331	131800	220710330	2975	2975	2975	2975	0
465	20250331	131700	220710330	2975	2975	2975	2975	0
466	20250331	131600	220710330	2975	2975	2975	2975	0
467	20250331	131500	220710330	2975	2975	2975	2975	4
468	20250331	131400	220698430	2975	2975	2975	2975	6
469	20250331	131300	220680580	2955	2970	2970	2955	900
470	20250331	131200	218015550	2970	2970	2970	2970	0
471	20250331	131100	218015550	2970	2970	2970	2970	0
472	20250331	131000	218015550	2970	2970	2970	2970	0
473	20250331	130900	218015550	2970	2980	2980	2970	21
474	20250331	130800	217953160	2980	2980	2980	2980	0
475	20250331	130700	217953160	2980	2980	2985	2970	3770
476	20250331	130600	206746205	2975	2975	2975	2975	0
477	20250331	130500	206746205	2975	2975	2975	2975	0
478	20250331	130400	206746205	2975	2975	2975	2975	0
479	20250331	130300	206746205	2975	2975	2975	2975	0
480	20250331	130200	206746205	2975	2975	2975	2975	0
481	20250331	130100	206746205	2975	2975	2975	2975	0
482	20250331	130000	206746205	2975	2975	2975	2975	0
483	20250331	125900	206746205	2975	2975	2975	2975	0
484	20250331	125800	206746205	2975	2975	2975	2975	0
485	20250331	125700	206746205	2975	2975	2975	2975	0
486	20250331	125600	206746205	2975	2975	2975	2975	0
487	20250331	125500	206746205	2975	2975	2975	2975	0
488	20250331	125400	206746205	2975	2975	2975	2975	0
489	20250331	125300	206746205	2975	2975	2975	2975	0
490	20250331	125200	206746205	2975	2975	2975	2975	0
491	20250331	125100	206746205	2975	2975	2975	2975	12
492	20250331	125000	206710505	2975	2975	2975	2975	0
493	20250331	124900	206710505	2975	2975	2975	2975	0
494	20250331	124800	206710505	2975	2975	2975	2975	0
495	20250331	124700	206710505	2975	2975	2975	2975	0
496	20250331	124600	206710505	2975	2975	2975	2975	0
497	20250331	124500	206710505	2975	2975	2975	2975	0
498	20250331	124400	206710505	2975	2975	2975	2975	50
499	20250331	124300	206561755	2975	2975	2975	2975	0
500	20250331	124200	206561755	2975	2975	2975	2975	75
501	20250331	124100	206338630	2975	2975	2975	2975	0
502	20250331	124000	206338630	2975	2975	2975	2975	200
503	20250331	123900	205743630	2985	2985	2985	2985	107
504	20250331	123800	205424235	2985	2985	2985	2985	0
505	20250331	123700	205424235	2985	2985	2985	2985	135
506	20250331	123600	205021260	2990	2990	2990	2990	2
507	20250331	123500	205015280	2995	2995	2995	2995	1
508	20250331	123400	205012285	2990	2990	2990	2990	0
509	20250331	123300	205012285	2990	2990	2990	2990	0
510	20250331	123200	205012285	2990	2990	2990	2990	0
511	20250331	123100	205012285	2990	2990	2990	2990	0
512	20250331	123000	205012285	2990	2990	2990	2990	0
513	20250331	122900	205012285	2990	2990	2990	2990	0
514	20250331	122800	205012285	2990	2990	2990	2990	0
515	20250331	122700	205012285	2990	2990	2990	2990	0
516	20250331	122600	205012285	2990	2990	2990	2990	3
517	20250331	122500	205003315	2985	2985	2985	2985	28
518	20250331	122400	204919735	2995	2995	2995	2995	100
519	20250331	122300	204620235	2995	2995	2995	2995	0
520	20250331	122200	204620235	2995	2995	2995	2995	0
521	20250331	122100	204620235	2995	2995	2995	2995	1
522	20250331	122000	204617240	2985	2985	2985	2985	0
523	20250331	121900	204617240	2985	2985	2985	2985	0
524	20250331	121800	204617240	2985	2985	2985	2985	305
525	20250331	121700	203706815	2985	2985	2985	2985	0
526	20250331	121600	203706815	2985	2985	2985	2985	0
527	20250331	121500	203706815	2985	2985	2985	2985	0
528	20250331	121400	203706815	2985	2985	2985	2985	0
529	20250331	121300	203706815	2985	2990	2990	2985	198
530	20250331	121200	203115770	2995	2995	2995	2995	0
531	20250331	121100	203115770	2995	2995	2995	2995	0
532	20250331	121000	203115770	2995	2995	2995	2995	0
533	20250331	120900	203115770	2995	2985	2995	2985	6
534	20250331	120800	203097850	2995	2985	2995	2985	7
535	20250331	120700	203076945	2975	2975	2975	2975	0
536	20250331	120600	203076945	2975	2975	2975	2975	0
537	20250331	120500	203076945	2975	2975	2975	2975	0
538	20250331	120400	203076945	2975	2975	2975	2975	0
539	20250331	120300	203076945	2975	2975	2975	2975	0
540	20250331	120200	203076945	2975	2980	2980	2975	699
541	20250331	120100	200996040	2985	2985	2985	2985	20
542	20250331	120000	200936340	2980	2980	2980	2980	1
543	20250331	115900	200933360	2980	2980	2980	2980	0
544	20250331	115800	200933360	2980	2980	2980	2980	50
545	20250331	115700	200784360	2980	2980	2980	2980	0
546	20250331	115600	200784360	2980	2980	2980	2980	173
547	20250331	115500	200268820	2980	2980	2980	2980	500
548	20250331	115400	198778820	2980	2980	2980	2980	0
549	20250331	115300	198778820	2980	2980	2980	2980	0
550	20250331	115200	198778820	2980	2980	2980	2980	0
551	20250331	115100	198778820	2980	2980	2980	2980	0
552	20250331	115000	198778820	2980	2980	2980	2980	0
553	20250331	114900	198778820	2980	2980	2980	2980	50
554	20250331	114800	198629820	2980	2980	2980	2980	0
555	20250331	114700	198629820	2980	2980	2980	2980	332
556	20250331	114600	197640460	2980	2980	2980	2980	0
557	20250331	114500	197640460	2980	2980	2980	2980	0
558	20250331	114400	197640460	2980	2975	2980	2975	6
559	20250331	114300	197622605	2990	2990	2990	2990	0
560	20250331	114200	197622605	2990	2990	2990	2990	0
561	20250331	114100	197622605	2990	2990	2990	2990	0
562	20250331	114000	197622605	2990	2990	2990	2990	0
563	20250331	113900	197622605	2990	2990	2990	2990	0
564	20250331	113800	197622605	2990	2990	2990	2990	1
565	20250331	113700	197619615	2980	2980	2980	2980	139
566	20250331	113600	197205395	2995	2995	2995	2995	0
567	20250331	113500	197205395	2995	2995	2995	2995	0
568	20250331	113400	197205395	2995	2995	2995	2995	1
569	20250331	113300	197202400	2985	2985	2985	2985	1604
570	20250331	113200	192414460	2995	2995	2995	2995	1
571	20250331	113100	192411465	2990	2990	2990	2990	0
572	20250331	113000	192411465	2990	2990	2990	2990	0
573	20250331	112900	192411465	2990	2990	2990	2990	0
574	20250331	112800	192411465	2990	2990	2990	2990	0
575	20250331	112700	192411465	2990	2990	2990	2990	0
576	20250331	112600	192411465	2990	2990	2990	2990	10
577	20250331	112500	192381565	2985	2985	2985	2985	2
578	20250331	112400	192375595	3000	3000	3000	3000	0
579	20250331	112300	192375595	3000	3000	3000	3000	0
580	20250331	112200	192375595	3000	3000	3000	3000	0
581	20250331	112100	192375595	3000	3000	3000	3000	0
582	20250331	112000	192375595	3000	3000	3000	3000	0
583	20250331	111900	192375595	3000	3000	3000	3000	0
584	20250331	111800	192375595	3000	3000	3000	3000	0
585	20250331	111700	192375595	3000	3000	3000	3000	24
586	20250331	111600	192303595	2985	2985	2985	2985	0
587	20250331	111500	192303595	2985	2990	2990	2985	1000
588	20250331	111400	189316845	2990	2990	2990	2990	0
589	20250331	111300	189316845	2990	2990	2990	2990	0
590	20250331	111200	189316845	2990	2990	2990	2990	100
591	20250331	111100	189017845	2990	2990	2990	2990	100
592	20250331	111000	188718845	2995	2995	2995	2995	0
593	20250331	110900	188718845	2995	2995	2995	2995	0
594	20250331	110800	188718845	2995	2995	2995	2995	24
595	20250331	110700	188646965	2995	2995	2995	2995	0
596	20250331	110600	188646965	2995	2995	3005	2995	202
597	20250331	110500	188041965	3005	3005	3005	3005	0
598	20250331	110400	188041965	3005	3005	3005	3005	0
599	20250331	110300	188041965	3005	3005	3005	3005	0
600	20250331	110200	188041965	3005	3005	3005	3005	0
601	20250331	110100	188041965	3005	3005	3005	3005	0
602	20250331	110000	188041965	3005	3005	3005	3005	178
603	20250331	105900	187507075	3000	3000	3000	3000	22
604	20250331	105800	187441075	3000	3000	3000	3000	1
605	20250331	105700	187438075	2995	2995	2995	2995	0
606	20250331	105600	187438075	2995	2995	2995	2995	10
607	20250331	105500	187408125	3005	3005	3005	3005	0
608	20250331	105400	187408125	3005	3005	3005	3005	0
609	20250331	105300	187408125	3005	3005	3005	3005	0
610	20250331	105200	187408125	3005	3005	3005	3005	1
611	20250331	105100	187405120	3005	3005	3005	3005	0
612	20250331	105000	187405120	3005	3005	3005	3005	0
613	20250331	104900	187405120	3005	3005	3005	3005	0
614	20250331	104800	187405120	3005	2990	3005	2990	122
615	20250331	104700	187040325	2990	2995	2995	2990	370
616	20250331	104600	185933400	3010	3010	3010	3010	0
617	20250331	104500	185933400	3010	3010	3010	3010	0
618	20250331	104400	185933400	3010	3010	3010	3010	0
619	20250331	104300	185933400	3010	3010	3010	3010	116
620	20250331	104200	185584240	2995	3010	3010	2990	4204
621	20250331	104100	172993240	3010	3010	3010	2995	4
622	20250331	104000	172981230	3010	3010	3010	3010	0
623	20250331	103900	172981230	3010	3010	3010	3005	1034
624	20250331	103800	169873890	3005	3005	3005	3005	0
625	20250331	103700	169873890	3005	3000	3005	3000	1000
626	20250331	103600	166868905	3005	3005	3005	3005	0
627	20250331	103500	166868905	3005	3000	3005	3000	51
628	20250331	103400	166715900	3005	3005	3005	3005	0
629	20250331	103300	166715900	3005	3005	3005	3005	1
630	20250331	103200	166712895	3000	3000	3000	3000	13
631	20250331	103100	166673895	3010	3000	3010	3000	747
632	20250331	103000	164429470	2995	2995	2995	2995	69
633	20250331	102900	164222815	3000	3000	3000	3000	0
634	20250331	102800	164222815	3000	3000	3000	3000	0
635	20250331	102700	164222815	3000	3000	3000	3000	0
636	20250331	102600	164222815	3000	3000	3000	3000	73
637	20250331	102500	164003815	3000	2980	3000	2980	2
638	20250331	102400	163997835	2985	2985	2985	2985	324
639	20250331	102300	163030695	2985	2985	2985	2985	49
640	20250331	102200	162884430	2985	2985	2985	2985	37
641	20250331	102100	162773985	2990	3000	3000	2990	113
642	20250331	102000	162436095	2995	2995	2995	2995	0
643	20250331	101900	162436095	2995	2995	2995	2995	0
644	20250331	101800	162436095	2995	2995	2995	2995	99
645	20250331	101700	162139590	3000	3000	3000	3000	0
646	20250331	101600	162139590	3000	3000	3000	3000	0
647	20250331	101500	162139590	3000	3000	3000	3000	28
648	20250331	101400	162055590	3000	3000	3000	3000	0
649	20250331	101300	162055590	3000	3000	3000	3000	0
650	20250331	101200	162055590	3000	3000	3000	3000	2
651	20250331	101100	162049590	3000	3000	3000	3000	3
652	20250331	101000	162040590	3000	3000	3000	3000	4
653	20250331	100900	162028590	3000	2985	3000	2980	317
654	20250331	100800	161079505	2985	2980	2985	2980	75
655	20250331	100700	160855635	2980	2980	2980	2980	1228
656	20250331	100600	157196195	2985	2980	2985	2980	13
657	20250331	100500	157157400	2975	2975	2975	2975	0
658	20250331	100400	157157400	2975	2975	2975	2975	133
659	20250331	100300	156761725	2965	2970	2970	2965	572
660	20250331	100200	155063340	2965	2955	2965	2955	451
661	20250331	100100	153726745	2955	2960	2960	2955	227
662	20250331	100000	153055095	2950	2950	2950	2950	296
663	20250331	095900	152181895	2950	2960	2960	2950	490
664	20250331	095800	150733495	2950	2950	2950	2950	10
665	20250331	095700	150703995	2965	2965	2965	2965	0
666	20250331	095600	150703995	2965	2965	2965	2965	0
667	20250331	095500	150703995	2965	2945	2965	2945	685
668	20250331	095400	148682020	2950	2960	2960	2950	4240
669	20250331	095300	136139470	2960	2970	2970	2960	889
670	20250331	095200	133506280	2970	2970	2970	2970	22
671	20250331	095100	133440940	2970	2970	2970	2970	2
672	20250331	095000	133435000	2965	2970	2970	2965	121
673	20250331	094900	133075735	2980	2980	2980	2980	0
674	20250331	094800	133075735	2980	2980	2980	2980	0
675	20250331	094700	133075735	2980	2975	2980	2975	361
676	20250331	094600	132000875	2960	2960	2960	2960	0
677	20250331	094500	132000875	2960	2970	2970	2960	1500
678	20250331	094400	127554855	2985	2985	2985	2985	0
679	20250331	094300	127554855	2985	2985	2985	2985	1
680	20250331	094200	127551870	2970	2975	2985	2970	8
681	20250331	094100	127528045	2970	2975	2975	2970	502
682	20250331	094000	126037095	2975	2970	2975	2970	2
683	20250331	093900	126031150	2975	2970	2975	2965	696
684	20250331	093800	123965020	2970	2970	2970	2970	546
685	20250331	093700	122343400	2960	2960	2960	2960	59
686	20250331	093600	122168760	2965	2970	2970	2965	69
687	20250331	093500	121964020	2970	2970	2970	2970	20
688	20250331	093400	121904620	2965	2965	2965	2965	462
689	20250331	093300	120534790	2965	2965	2965	2965	39
690	20250331	093200	120419155	2965	2965	2965	2965	0
691	20250331	093100	120419155	2965	2965	2965	2965	0
692	20250331	093000	120419155	2965	2965	2965	2965	0
693	20250331	092900	120419155	2965	2955	2965	2955	42
694	20250331	092800	120295030	2955	2955	2955	2955	448
695	20250331	092700	118971190	2950	2940	2950	2940	1551
696	20250331	092600	114405325	2940	2940	2940	2940	0
697	20250331	092500	114405325	2940	2940	2940	2940	340
698	20250331	092400	113405725	2940	2940	2940	2940	1189
699	20250331	092300	109910065	2940	2935	2940	2935	252
700	20250331	092200	109170430	2935	2935	2935	2930	1198
701	20250331	092100	105658360	2935	2940	2940	2930	2014
702	20250331	092000	99750280	2940	2945	2945	2940	1127
703	20250331	091900	96436865	2950	2935	2950	2935	353
704	20250331	091800	95399415	2945	2935	2945	2935	1771
705	20250331	091700	90200700	2950	2950	2950	2935	3872
706	20250331	091600	78820005	2955	2970	2970	2955	442
707	20250331	091500	77512600	2990	2975	2990	2975	254
708	20250331	091400	76756905	3000	3000	3000	3000	0
709	20250331	091300	76756905	3000	2975	3000	2975	2
710	20250331	091200	76750930	3000	2975	3000	2975	816
711	20250331	091100	74320855	2970	2965	2970	2955	1286
712	20250331	091000	70508560	2965	2945	2965	2945	3294
713	20250331	090900	60768905	2955	2940	2955	2940	130
714	20250331	090800	60385955	2955	2950	2960	2935	4405
715	20250331	090700	47421395	2950	2960	2965	2930	4315
716	20250331	090600	34723725	2960	2980	2980	2955	2112
717	20250331	090500	28460925	2985	3010	3020	2985	4367
718	20250331	090400	15350490	3020	3010	3020	3005	2123
719	20250331	090300	8965275	3020	3025	3045	3010	990
720	20250331	090200	5976550	3045	3025	3045	3025	7
721	20250331	090100	5955340	3050	3050	3050	3025	677
722	20250331	090000	3893620	3060	3030	3090	3030	1283