KissMeData/219420/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	203200	388437960	4995	4995	4995	4995	2981
3	20250331	203100	388437960	4995	4995	4995	4995	0
4	20250331	203000	388437960	4995	4995	4995	4995	0
5	20250331	202900	388437960	4995	4995	4995	4995	0
6	20250331	202800	388437960	4995	4995	4995	4995	0
7	20250331	202700	388437960	4995	4995	4995	4995	0
8	20250331	202600	388437960	4995	4995	4995	4995	0
9	20250331	202500	388437960	4995	4995	4995	4995	0
10	20250331	202400	388437960	4995	4995	4995	4995	0
11	20250331	202300	388437960	4995	4995	4995	4995	0
12	20250331	202200	388437960	4995	4995	4995	4995	0
13	20250331	202100	388437960	4995	4995	4995	4995	0
14	20250331	202000	388437960	4995	4995	4995	4995	0
15	20250331	201900	388437960	4995	4995	4995	4995	0
16	20250331	201800	388437960	4995	4995	4995	4995	0
17	20250331	201700	388437960	4995	4995	4995	4995	0
18	20250331	201600	388437960	4995	4995	4995	4995	0
19	20250331	201500	388437960	4995	4995	4995	4995	0
20	20250331	201400	388437960	4995	4995	4995	4995	0
21	20250331	201300	388437960	4995	4995	4995	4995	0
22	20250331	201200	388437960	4995	4995	4995	4995	0
23	20250331	201100	388437960	4995	4995	4995	4995	0
24	20250331	201000	388437960	4995	4995	4995	4995	0
25	20250331	200900	388437960	4995	4995	4995	4995	0
26	20250331	200800	388437960	4995	4995	4995	4995	0
27	20250331	200700	388437960	4995	4995	4995	4995	0
28	20250331	200600	388437960	4995	4995	4995	4995	0
29	20250331	200500	388437960	4995	4995	4995	4995	0
30	20250331	200400	388437960	4995	4995	4995	4995	0
31	20250331	200300	388437960	4995	4995	4995	4995	0
32	20250331	200200	388437960	4995	4995	4995	4995	2981
33	20250331	200100	388437960	4995	4995	4995	4995	0
34	20250331	200000	388437960	4995	4995	4995	4995	0
35	20250331	195900	388437960	4995	4995	4995	4995	0
36	20250331	195800	388437960	4995	4995	4995	4995	0
37	20250331	195700	388437960	4995	4995	4995	4995	0
38	20250331	195600	388437960	4995	4995	4995	4995	0
39	20250331	195500	388437960	4995	4995	4995	4995	0
40	20250331	195400	388437960	4995	4995	4995	4995	0
41	20250331	195300	388437960	4995	4995	4995	4995	0
42	20250331	195200	388437960	4995	4995	4995	4995	0
43	20250331	195100	388437960	4995	4995	4995	4995	0
44	20250331	195000	388437960	4995	4995	4995	4995	0
45	20250331	194900	388437960	4995	4995	4995	4995	0
46	20250331	194800	388437960	4995	4995	4995	4995	0
47	20250331	194700	388437960	4995	4995	4995	4995	0
48	20250331	194600	388437960	4995	4995	4995	4995	0
49	20250331	194500	388437960	4995	4995	4995	4995	0
50	20250331	194400	388437960	4995	4995	4995	4995	0
51	20250331	194300	388437960	4995	4995	4995	4995	0
52	20250331	194200	388437960	4995	4995	4995	4995	0
53	20250331	194100	388437960	4995	4995	4995	4995	0
54	20250331	194000	388437960	4995	4995	4995	4995	0
55	20250331	193900	388437960	4995	4995	4995	4995	0
56	20250331	193800	388437960	4995	4995	4995	4995	0
57	20250331	193700	388437960	4995	4995	4995	4995	0
58	20250331	193600	388437960	4995	4995	4995	4995	0
59	20250331	193500	388437960	4995	4995	4995	4995	0
60	20250331	193400	388437960	4995	4995	4995	4995	0
61	20250331	193300	388437960	4995	4995	4995	4995	0
62	20250331	193200	388437960	4995	4995	4995	4995	2981
63	20250331	193100	388437960	4995	4995	4995	4995	0
64	20250331	193000	388437960	4995	4995	4995	4995	0
65	20250331	192900	388437960	4995	4995	4995	4995	0
66	20250331	192800	388437960	4995	4995	4995	4995	0
67	20250331	192700	388437960	4995	4995	4995	4995	0
68	20250331	192600	388437960	4995	4995	4995	4995	0
69	20250331	192500	388437960	4995	4995	4995	4995	0
70	20250331	192400	388437960	4995	4995	4995	4995	0
71	20250331	192300	388437960	4995	4995	4995	4995	0
72	20250331	192200	388437960	4995	4995	4995	4995	0
73	20250331	192100	388437960	4995	4995	4995	4995	0
74	20250331	192000	388437960	4995	4995	4995	4995	0
75	20250331	191900	388437960	4995	4995	4995	4995	0
76	20250331	191800	388437960	4995	4995	4995	4995	0
77	20250331	191700	388437960	4995	4995	4995	4995	0
78	20250331	191600	388437960	4995	4995	4995	4995	0
79	20250331	191500	388437960	4995	4995	4995	4995	0
80	20250331	191400	388437960	4995	4995	4995	4995	0
81	20250331	191300	388437960	4995	4995	4995	4995	0
82	20250331	191200	388437960	4995	4995	4995	4995	0
83	20250331	191100	388437960	4995	4995	4995	4995	0
84	20250331	191000	388437960	4995	4995	4995	4995	0
85	20250331	190900	388437960	4995	4995	4995	4995	0
86	20250331	190800	388437960	4995	4995	4995	4995	0
87	20250331	190700	388437960	4995	4995	4995	4995	0
88	20250331	190600	388437960	4995	4995	4995	4995	0
89	20250331	190500	388437960	4995	4995	4995	4995	0
90	20250331	190400	388437960	4995	4995	4995	4995	0
91	20250331	190300	388437960	4995	4995	4995	4995	0
92	20250331	190200	388437960	4995	4995	4995	4995	2981
93	20250331	190100	388437960	4995	4995	4995	4995	0
94	20250331	190000	388437960	4995	4995	4995	4995	0
95	20250331	185900	388437960	4995	4995	4995	4995	0
96	20250331	185800	388437960	4995	4995	4995	4995	0
97	20250331	185700	388437960	4995	4995	4995	4995	0
98	20250331	185600	388437960	4995	4995	4995	4995	0
99	20250331	185500	388437960	4995	4995	4995	4995	0
100	20250331	185400	388437960	4995	4995	4995	4995	0
101	20250331	185300	388437960	4995	4995	4995	4995	0
102	20250331	185200	388437960	4995	4995	4995	4995	0
103	20250331	185100	388437960	4995	4995	4995	4995	0
104	20250331	185000	388437960	4995	4995	4995	4995	0
105	20250331	184900	388437960	4995	4995	4995	4995	0
106	20250331	184800	388437960	4995	4995	4995	4995	0
107	20250331	184700	388437960	4995	4995	4995	4995	0
108	20250331	184600	388437960	4995	4995	4995	4995	0
109	20250331	184500	388437960	4995	4995	4995	4995	0
110	20250331	184400	388437960	4995	4995	4995	4995	0
111	20250331	184300	388437960	4995	4995	4995	4995	0
112	20250331	184200	388437960	4995	4995	4995	4995	0
113	20250331	184100	388437960	4995	4995	4995	4995	0
114	20250331	184000	388437960	4995	4995	4995	4995	0
115	20250331	183900	388437960	4995	4995	4995	4995	0
116	20250331	183800	388437960	4995	4995	4995	4995	0
117	20250331	183700	388437960	4995	4995	4995	4995	0
118	20250331	183600	388437960	4995	4995	4995	4995	0
119	20250331	183500	388437960	4995	4995	4995	4995	0
120	20250331	183400	388437960	4995	4995	4995	4995	0
121	20250331	183300	388437960	4995	4995	4995	4995	0
122	20250331	183200	388437960	4995	4995	4995	4995	2981
123	20250331	183100	388437960	4995	4995	4995	4995	0
124	20250331	183000	388437960	4995	4995	4995	4995	0
125	20250331	182900	388437960	4995	4995	4995	4995	0
126	20250331	182800	388437960	4995	4995	4995	4995	0
127	20250331	182700	388437960	4995	4995	4995	4995	0
128	20250331	182600	388437960	4995	4995	4995	4995	0
129	20250331	182500	388437960	4995	4995	4995	4995	0
130	20250331	182400	388437960	4995	4995	4995	4995	0
131	20250331	182300	388437960	4995	4995	4995	4995	0
132	20250331	182200	388437960	4995	4995	4995	4995	0
133	20250331	182100	388437960	4995	4995	4995	4995	0
134	20250331	182000	388437960	4995	4995	4995	4995	0
135	20250331	181900	388437960	4995	4995	4995	4995	0
136	20250331	181800	388437960	4995	4995	4995	4995	0
137	20250331	181700	388437960	4995	4995	4995	4995	0
138	20250331	181600	388437960	4995	4995	4995	4995	0
139	20250331	181500	388437960	4995	4995	4995	4995	0
140	20250331	181400	388437960	4995	4995	4995	4995	0
141	20250331	181300	388437960	4995	4995	4995	4995	0
142	20250331	181200	388437960	4995	4995	4995	4995	0
143	20250331	181100	388437960	4995	4995	4995	4995	0
144	20250331	181000	388437960	4995	4995	4995	4995	0
145	20250331	180900	388437960	4995	4995	4995	4995	0
146	20250331	180800	388437960	4995	4995	4995	4995	0
147	20250331	180700	388437960	4995	4995	4995	4995	0
148	20250331	180600	388437960	4995	4995	4995	4995	0
149	20250331	180500	388437960	4995	4995	4995	4995	0
150	20250331	180400	388437960	4995	4995	4995	4995	0
151	20250331	180300	388437960	4995	4995	4995	4995	0
152	20250331	180200	388437960	4995	4995	4995	4995	2981
153	20250331	180100	388437960	4995	4995	4995	4995	0
154	20250331	180000	388437960	4995	4995	4995	4995	0
155	20250331	175900	388437960	4995	4995	4995	4995	0
156	20250331	175800	388437960	4995	4995	4995	4995	0
157	20250331	175700	388437960	4995	4995	4995	4995	0
158	20250331	175600	388437960	4995	4995	4995	4995	0
159	20250331	175500	388437960	4995	4995	4995	4995	0
160	20250331	175400	388437960	4995	4995	4995	4995	0
161	20250331	175300	388437960	4995	4995	4995	4995	0
162	20250331	175200	388437960	4995	4995	4995	4995	0
163	20250331	175100	388437960	4995	4995	4995	4995	0
164	20250331	175000	388437960	4995	4995	4995	4995	0
165	20250331	174900	388437960	4995	4995	4995	4995	0
166	20250331	174800	388437960	4995	4995	4995	4995	0
167	20250331	174700	388437960	4995	4995	4995	4995	0
168	20250331	174600	388437960	4995	4995	4995	4995	0
169	20250331	174500	388437960	4995	4995	4995	4995	0
170	20250331	174400	388437960	4995	4995	4995	4995	0
171	20250331	174300	388437960	4995	4995	4995	4995	0
172	20250331	174200	388437960	4995	4995	4995	4995	0
173	20250331	174100	388437960	4995	4995	4995	4995	0
174	20250331	174000	388437960	4995	4995	4995	4995	0
175	20250331	173900	388437960	4995	4995	4995	4995	0
176	20250331	173800	388437960	4995	4995	4995	4995	0
177	20250331	173700	388437960	4995	4995	4995	4995	0
178	20250331	173600	388437960	4995	4995	4995	4995	0
179	20250331	173500	388437960	4995	4995	4995	4995	0
180	20250331	173400	388437960	4995	4995	4995	4995	0
181	20250331	173300	388437960	4995	4995	4995	4995	0
182	20250331	173200	388437960	4995	4995	4995	4995	2981
183	20250331	173100	388437960	4995	4995	4995	4995	0
184	20250331	173000	388437960	4995	4995	4995	4995	0
185	20250331	172900	388437960	4995	4995	4995	4995	0
186	20250331	172800	388437960	4995	4995	4995	4995	0
187	20250331	172700	388437960	4995	4995	4995	4995	0
188	20250331	172600	388437960	4995	4995	4995	4995	0
189	20250331	172500	388437960	4995	4995	4995	4995	0
190	20250331	172400	388437960	4995	4995	4995	4995	0
191	20250331	172300	388437960	4995	4995	4995	4995	0
192	20250331	172200	388437960	4995	4995	4995	4995	0
193	20250331	172100	388437960	4995	4995	4995	4995	0
194	20250331	172000	388437960	4995	4995	4995	4995	0
195	20250331	171900	388437960	4995	4995	4995	4995	0
196	20250331	171800	388437960	4995	4995	4995	4995	0
197	20250331	171700	388437960	4995	4995	4995	4995	0
198	20250331	171600	388437960	4995	4995	4995	4995	0
199	20250331	171500	388437960	4995	4995	4995	4995	0
200	20250331	171400	388437960	4995	4995	4995	4995	0
201	20250331	171300	388437960	4995	4995	4995	4995	0
202	20250331	171200	388437960	4995	4995	4995	4995	0
203	20250331	171100	388437960	4995	4995	4995	4995	0
204	20250331	171000	388437960	4995	4995	4995	4995	0
205	20250331	170900	388437960	4995	4995	4995	4995	0
206	20250331	170800	388437960	4995	4995	4995	4995	0
207	20250331	170700	388437960	4995	4995	4995	4995	0
208	20250331	170600	388437960	4995	4995	4995	4995	0
209	20250331	170500	388437960	4995	4995	4995	4995	0
210	20250331	170400	388437960	4995	4995	4995	4995	0
211	20250331	170300	388437960	4995	4995	4995	4995	0
212	20250331	170200	388437960	4995	4995	4995	4995	2981
213	20250331	170100	388437960	4995	4995	4995	4995	0
214	20250331	170000	388437960	4995	4995	4995	4995	0
215	20250331	165900	388437960	4995	4995	4995	4995	0
216	20250331	165800	388437960	4995	4995	4995	4995	0
217	20250331	165700	388437960	4995	4995	4995	4995	0
218	20250331	165600	388437960	4995	4995	4995	4995	0
219	20250331	165500	388437960	4995	4995	4995	4995	0
220	20250331	165400	388437960	4995	4995	4995	4995	0
221	20250331	165300	388437960	4995	4995	4995	4995	0
222	20250331	165200	388437960	4995	4995	4995	4995	0
223	20250331	165100	388437960	4995	4995	4995	4995	0
224	20250331	165000	388437960	4995	4995	4995	4995	0
225	20250331	164900	388437960	4995	4995	4995	4995	0
226	20250331	164800	388437960	4995	4995	4995	4995	0
227	20250331	164700	388437960	4995	4995	4995	4995	0
228	20250331	164600	388437960	4995	4995	4995	4995	0
229	20250331	164500	388437960	4995	4995	4995	4995	0
230	20250331	164400	388437960	4995	4995	4995	4995	0
231	20250331	164300	388437960	4995	4995	4995	4995	0
232	20250331	164200	388437960	4995	4995	4995	4995	0
233	20250331	164100	388437960	4995	4995	4995	4995	0
234	20250331	164000	388437960	4995	4995	4995	4995	0
235	20250331	163900	388437960	4995	4995	4995	4995	0
236	20250331	163800	388437960	4995	4995	4995	4995	0
237	20250331	163700	388437960	4995	4995	4995	4995	0
238	20250331	163600	388437960	4995	4995	4995	4995	0
239	20250331	163500	388437960	4995	4995	4995	4995	0
240	20250331	163400	388437960	4995	4995	4995	4995	0
241	20250331	163300	388437960	4995	4995	4995	4995	0
242	20250331	163200	388437960	4995	4995	4995	4995	2981
243	20250331	163100	388437960	4995	4995	4995	4995	0
244	20250331	163000	388437960	4995	4995	4995	4995	0
245	20250331	162900	388437960	4995	4995	4995	4995	0
246	20250331	162800	388437960	4995	4995	4995	4995	0
247	20250331	162700	388437960	4995	4995	4995	4995	0
248	20250331	162600	388437960	4995	4995	4995	4995	0
249	20250331	162500	388437960	4995	4995	4995	4995	0
250	20250331	162400	388437960	4995	4995	4995	4995	0
251	20250331	162300	388437960	4995	4995	4995	4995	0
252	20250331	162200	388437960	4995	4995	4995	4995	0
253	20250331	162100	388437960	4995	4995	4995	4995	0
254	20250331	162000	388437960	4995	4995	4995	4995	0
255	20250331	161900	388437960	4995	4995	4995	4995	0
256	20250331	161800	388437960	4995	4995	4995	4995	0
257	20250331	161700	388437960	4995	4995	4995	4995	0
258	20250331	161600	388437960	4995	4995	4995	4995	0
259	20250331	161500	388437960	4995	4995	4995	4995	0
260	20250331	161400	388437960	4995	4995	4995	4995	0
261	20250331	161300	388437960	4995	4995	4995	4995	0
262	20250331	161200	388437960	4995	4995	4995	4995	0
263	20250331	161100	388437960	4995	4995	4995	4995	0
264	20250331	161000	388437960	4995	4995	4995	4995	0
265	20250331	160900	388437960	4995	4995	4995	4995	0
266	20250331	160800	388437960	4995	4995	4995	4995	0
267	20250331	160700	388437960	4995	4995	4995	4995	0
268	20250331	160600	388437960	4995	4995	4995	4995	0
269	20250331	160500	388437960	4995	4995	4995	4995	0
270	20250331	160400	388437960	4995	4995	4995	4995	0
271	20250331	160300	388437960	4995	4995	4995	4995	0
272	20250331	160200	388437960	4995	4995	4995	4995	2981
273	20250331	160100	388437960	4995	4995	4995	4995	0
274	20250331	160000	388437960	4995	4995	4995	4995	0
275	20250331	155900	388437960	4995	4995	4995	4995	0
276	20250331	155800	388437960	4995	4995	4995	4995	0
277	20250331	155700	388437960	4995	4995	4995	4995	0
278	20250331	155600	388437960	4995	4995	4995	4995	0
279	20250331	155500	388437960	4995	4995	4995	4995	0
280	20250331	155400	388437960	4995	4995	4995	4995	0
281	20250331	155300	388437960	4995	4995	4995	4995	0
282	20250331	155200	388437960	4995	4995	4995	4995	0
283	20250331	155100	388437960	4995	4995	4995	4995	0
284	20250331	155000	388437960	4995	4995	4995	4995	0
285	20250331	154900	388437960	4995	4995	4995	4995	0
286	20250331	154800	388437960	4995	4995	4995	4995	0
287	20250331	154700	388437960	4995	4995	4995	4995	0
288	20250331	154600	388437960	4995	4995	4995	4995	0
289	20250331	154500	388437960	4995	4995	4995	4995	0
290	20250331	154400	388437960	4995	4995	4995	4995	0
291	20250331	154300	388437960	4995	4995	4995	4995	0
292	20250331	154200	388437960	4995	4995	4995	4995	0
293	20250331	154100	388437960	4995	4995	4995	4995	0
294	20250331	154000	388437960	4995	4995	4995	4995	0
295	20250331	153900	388437960	4995	4995	4995	4995	0
296	20250331	153800	388437960	4995	4995	4995	4995	0
297	20250331	153700	388437960	4995	4995	4995	4995	0
298	20250331	153600	388437960	4995	4995	4995	4995	0
299	20250331	153500	388437960	4995	4995	4995	4995	0
300	20250331	153400	388437960	4995	4995	4995	4995	0
301	20250331	153300	388437960	4995	4995	4995	4995	0
302	20250331	153200	388437960	4995	4995	4995	4995	2981
303	20250331	153100	388437960	4995	4995	4995	4995	0
304	20250331	153000	388437960	4995	4995	4995	4995	2981
305	20250331	152900	373547865	4980	4980	4980	4980	0
306	20250331	152800	373547865	4980	4980	4980	4980	0
307	20250331	152700	373547865	4980	4980	4980	4980	0
308	20250331	152600	373547865	4980	4980	4980	4980	0
309	20250331	152500	373547865	4980	4980	4980	4980	0
310	20250331	152400	373547865	4980	4980	4980	4980	0
311	20250331	152300	373547865	4980	4980	4980	4980	0
312	20250331	152200	373547865	4980	4980	4980	4980	0
313	20250331	152100	373547865	4980	4980	4980	4980	0
314	20250331	152000	373547865	4980	4980	4980	4980	0
315	20250331	151900	373547865	4980	4940	4980	4920	908
316	20250331	151800	369062430	4940	4940	4940	4940	1
317	20250331	151700	369057490	4965	4960	4965	4960	101
318	20250331	151600	368556280	4955	4955	4955	4955	0
319	20250331	151500	368556280	4955	4955	4955	4955	109
320	20250331	151400	368016185	4955	4950	4955	4910	769
321	20250331	151300	364223280	4950	4950	4950	4950	0
322	20250331	151200	364223280	4950	4920	4950	4920	212
323	20250331	151100	363177630	4950	4920	4950	4920	124
324	20250331	151000	362564550	4950	4940	4955	4910	1090
325	20250331	150900	357193410	4950	4950	4950	4950	46
326	20250331	150800	356965710	4950	4950	4950	4950	26
327	20250331	150700	356837010	4955	4955	4955	4955	0
328	20250331	150600	356837010	4955	4960	4960	4955	48
329	20250331	150500	356598975	4960	4930	4960	4920	1106
330	20250331	150400	351141185	4955	4955	4955	4955	0
331	20250331	150300	351141185	4955	4955	4955	4955	1
332	20250331	150200	351136230	4960	4930	4960	4920	525
333	20250331	150100	348545590	4960	4965	4965	4930	419
334	20250331	150000	346472530	4945	4965	4965	4945	287
335	20250331	145900	345052575	4940	4965	4965	4940	96
336	20250331	145800	344577935	4965	4955	4965	4940	704
337	20250331	145700	341095090	4955	4955	4955	4955	0
338	20250331	145600	341095090	4955	4955	4955	4955	47
339	20250331	145500	340862205	4960	4960	4960	4960	36
340	20250331	145400	340683645	4960	4960	4960	4960	1
341	20250331	145300	340678685	4945	4945	4945	4945	0
342	20250331	145200	340678685	4945	4950	4950	4945	100
343	20250331	145100	340184180	4965	4965	4965	4965	188
344	20250331	145000	339250760	4965	4965	4965	4965	0
345	20250331	144900	339250760	4965	4945	4970	4945	317
346	20250331	144800	337677650	4965	4960	4965	4960	234
347	20250331	144700	336516895	4955	4955	4955	4955	3
348	20250331	144600	336502030	4960	4940	4960	4915	2540
349	20250331	144500	323996410	4970	4970	4970	4970	0
350	20250331	144400	323996410	4970	4970	4970	4970	0
351	20250331	144300	323996410	4970	4970	4970	4970	0
352	20250331	144200	323996410	4970	4970	4970	4965	23
353	20250331	144100	323882115	4960	4970	4970	4950	163
354	20250331	144000	323074015	4970	4970	4970	4970	0
355	20250331	143900	323074015	4970	4970	4970	4970	509
356	20250331	143800	320544285	4970	4970	4970	4970	0
357	20250331	143700	320544285	4970	4970	4970	4970	0
358	20250331	143600	320544285	4970	4970	4970	4970	201
359	20250331	143500	319545315	4970	4970	4970	4970	0
360	20250331	143400	319545315	4970	4950	4970	4950	614
361	20250331	143300	316493755	4970	4970	4970	4970	0
362	20250331	143200	316493755	4970	4950	4970	4950	2333
363	20250331	143100	304910155	4930	4965	4965	4930	585
364	20250331	143000	302024580	4950	4950	4955	4950	156
365	20250331	142900	301252375	4950	4955	4955	4950	527
366	20250331	142800	298641720	4955	4955	4955	4955	18
367	20250331	142700	298552530	4985	4985	4985	4985	0
368	20250331	142600	298552530	4985	4985	4985	4985	0
369	20250331	142500	298552530	4985	4985	4985	4985	0
370	20250331	142400	298552530	4985	4985	4985	4985	192
371	20250331	142300	297595410	4990	4975	4990	4975	932
372	20250331	142200	292954620	4975	4975	4975	4955	269
373	20250331	142100	291618205	4970	4970	4970	4970	480
374	20250331	142000	289232605	4950	4950	4950	4950	0
375	20250331	141900	289232605	4950	4950	4950	4950	1
376	20250331	141800	289227655	4955	4955	4955	4955	0
377	20250331	141700	289227655	4955	4955	4955	4955	0
378	20250331	141600	289227655	4955	4955	4955	4955	180
379	20250331	141500	288335755	4950	4960	4960	4950	640
380	20250331	141400	285167255	4970	4970	4970	4970	0
381	20250331	141300	285167255	4970	4965	4970	4965	3
382	20250331	141200	285152355	4965	4980	4980	4965	411
383	20250331	141100	283107590	4980	4980	4980	4980	0
384	20250331	141000	283107590	4980	4980	4980	4980	3
385	20250331	140900	283092650	4980	4980	4980	4980	0
386	20250331	140800	283092650	4980	4980	4980	4980	0
387	20250331	140700	283092650	4980	4980	4980	4980	0
388	20250331	140600	283092650	4980	4980	4980	4980	0
389	20250331	140500	283092650	4980	4980	4980	4980	1
390	20250331	140400	283087670	4970	4970	4970	4970	0
391	20250331	140300	283087670	4970	4970	4970	4970	0
392	20250331	140200	283087670	4970	4970	4970	4970	0
393	20250331	140100	283087670	4970	4970	4970	4970	500
394	20250331	140000	280602670	4970	4970	4970	4970	0
395	20250331	135900	280602670	4970	4950	4975	4950	8401
396	20250331	135800	239004235	4975	4975	4975	4975	0
397	20250331	135700	239004235	4975	4955	4975	4950	1535
398	20250331	135600	231401320	4980	4980	4980	4980	0
399	20250331	135500	231401320	4980	4980	4980	4980	0
400	20250331	135400	231401320	4980	4980	4980	4980	0
401	20250331	135300	231401320	4980	4980	4980	4980	0
402	20250331	135200	231401320	4980	4980	4980	4980	0
403	20250331	135100	231401320	4980	4980	4980	4980	0
404	20250331	135000	231401320	4980	4980	4980	4980	0
405	20250331	134900	231401320	4980	4980	4980	4980	0
406	20250331	134800	231401320	4980	4980	4980	4980	0
407	20250331	134700	231401320	4980	4980	4980	4980	0
408	20250331	134600	231401320	4980	4980	4980	4980	0
409	20250331	134500	231401320	4980	4980	4980	4980	0
410	20250331	134400	231401320	4980	4955	4980	4955	251
411	20250331	134300	230155115	4950	4955	4955	4950	2864
412	20250331	134200	215970560	4955	4955	4955	4955	0
413	20250331	134100	215970560	4955	4955	4955	4955	0
414	20250331	134000	215970560	4955	4975	4975	4955	100
415	20250331	133900	215473800	4975	4975	4975	4975	48
416	20250331	133800	215235000	4975	4975	4975	4975	0
417	20250331	133700	215235000	4975	4975	4975	4975	0
418	20250331	133600	215235000	4975	4975	4975	4975	31
419	20250331	133500	215080775	4975	4975	4975	4975	2
420	20250331	133400	215070825	4975	4975	4975	4975	0
421	20250331	133300	215070825	4975	4975	4975	4975	0
422	20250331	133200	215070825	4975	4975	4975	4975	5
423	20250331	133100	215045950	4975	4975	4975	4975	0
424	20250331	133000	215045950	4975	4975	4975	4975	0
425	20250331	132900	215045950	4975	4975	4975	4975	8
426	20250331	132800	215006150	4975	4975	4980	4975	281
427	20250331	132700	213608120	4950	4950	4950	4950	0
428	20250331	132600	213608120	4950	4950	4950	4950	0
429	20250331	132500	213608120	4950	4950	4950	4950	0
430	20250331	132400	213608120	4950	4950	4950	4950	0
431	20250331	132300	213608120	4950	4975	4975	4950	7
432	20250331	132200	213573320	4985	4985	4985	4985	0
433	20250331	132100	213573320	4985	4955	4985	4950	1373
434	20250331	132000	206771845	4955	4955	4955	4955	0
435	20250331	131900	206771845	4955	4955	4955	4955	20
436	20250331	131800	206672745	4955	4955	4955	4955	10
437	20250331	131700	206623195	4955	4955	4955	4955	30
438	20250331	131600	206474545	4955	4955	4955	4955	10
439	20250331	131500	206424995	4980	4980	4980	4980	0
440	20250331	131400	206424995	4980	4980	4980	4980	0
441	20250331	131300	206424995	4980	4980	4980	4980	0
442	20250331	131200	206424995	4980	4985	4985	4980	6
443	20250331	131100	206395090	4985	4985	4985	4985	0
444	20250331	131000	206395090	4985	4985	4985	4985	0
445	20250331	130900	206395090	4985	4985	4985	4985	0
446	20250331	130800	206395090	4985	4980	4985	4955	664
447	20250331	130700	203098715	4955	4955	4955	4955	0
448	20250331	130600	203098715	4955	4955	4955	4955	0
449	20250331	130500	203098715	4955	4955	4955	4955	0
450	20250331	130400	203098715	4955	4955	4955	4955	0
451	20250331	130300	203098715	4955	4955	4955	4955	100
452	20250331	130200	202603215	4955	4955	4955	4955	0
453	20250331	130100	202603215	4955	4955	4955	4955	0
454	20250331	130000	202603215	4955	4955	4955	4955	67
455	20250331	125900	202271230	4955	4955	4955	4955	0
456	20250331	125800	202271230	4955	4955	4955	4955	0
457	20250331	125700	202271230	4955	4955	4955	4955	200
458	20250331	125600	201280230	4950	4950	4950	4950	0
459	20250331	125500	201280230	4950	4955	4955	4950	140
460	20250331	125400	200587030	4950	4955	4955	4950	46
461	20250331	125300	200359155	4950	4950	4950	4950	0
462	20250331	125200	200359155	4950	4970	4970	4950	303
463	20250331	125100	198859115	4960	4960	4960	4960	0
464	20250331	125000	198859115	4960	4960	4960	4960	0
465	20250331	124900	198859115	4960	4960	4960	4960	0
466	20250331	124800	198859115	4960	4960	4960	4960	0
467	20250331	124700	198859115	4960	4960	4960	4960	0
468	20250331	124600	198859115	4960	4960	4960	4960	1
469	20250331	124500	198854155	4945	4945	4945	4945	0
470	20250331	124400	198854155	4945	4945	4945	4945	0
471	20250331	124300	198854155	4945	4945	4945	4945	0
472	20250331	124200	198854155	4945	4945	4945	4945	0
473	20250331	124100	198854155	4945	4945	4945	4945	0
474	20250331	124000	198854155	4945	4945	4945	4945	0
475	20250331	123900	198854155	4945	4975	4975	4945	222
476	20250331	123800	197755080	4980	4980	4980	4980	0
477	20250331	123700	197755080	4980	4980	4980	4980	0
478	20250331	123600	197755080	4980	4980	4980	4980	39
479	20250331	123500	197560860	4985	4985	4985	4985	40
480	20250331	123400	197361460	4985	4985	4985	4985	0
481	20250331	123300	197361460	4985	4985	4985	4985	0
482	20250331	123200	197361460	4985	4995	4995	4985	5
483	20250331	123100	197336500	4995	4995	4995	4995	0
484	20250331	123000	197336500	4995	4995	4995	4995	0
485	20250331	122900	197336500	4995	4995	4995	4995	0
486	20250331	122800	197336500	4995	4995	4995	4995	0
487	20250331	122700	197336500	4995	4995	4995	4995	7
488	20250331	122600	197301535	4995	4995	4995	4995	0
489	20250331	122500	197301535	4995	4965	4995	4965	97
490	20250331	122400	196819660	4950	4950	4950	4950	0
491	20250331	122300	196819660	4950	4950	4950	4950	0
492	20250331	122200	196819660	4950	4950	4950	4950	0
493	20250331	122100	196819660	4950	4950	4950	4950	0
494	20250331	122000	196819660	4950	4950	4950	4950	0
495	20250331	121900	196819660	4950	4965	4965	4950	36
496	20250331	121800	196641310	4970	4970	4970	4970	0
497	20250331	121700	196641310	4970	4970	4970	4970	50
498	20250331	121600	196392810	5000	5000	5000	5000	0
499	20250331	121500	196392810	5000	4995	5000	4995	41
500	20250331	121400	196187815	5020	5020	5020	5020	0
501	20250331	121300	196187815	5020	5020	5020	5020	0
502	20250331	121200	196187815	5020	5020	5020	5020	0
503	20250331	121100	196187815	5020	5020	5020	5020	0
504	20250331	121000	196187815	5020	5020	5020	5020	0
505	20250331	120900	196187815	5020	5020	5020	5020	0
506	20250331	120800	196187815	5020	5020	5020	5020	0
507	20250331	120700	196187815	5020	5020	5020	5020	16
508	20250331	120600	196107495	5020	5010	5020	5010	15
509	20250331	120500	196032305	4970	4970	4970	4970	0
510	20250331	120400	196032305	4970	4970	4970	4970	9
511	20250331	120300	195987575	4980	4980	4980	4980	106
512	20250331	120200	195459695	4985	4985	4985	4985	66
513	20250331	120100	195130685	5020	5020	5020	5020	0
514	20250331	120000	195130685	5020	5020	5020	5020	0
515	20250331	115900	195130685	5020	5020	5020	5020	0
516	20250331	115800	195130685	5020	5020	5020	5020	0
517	20250331	115700	195130685	5020	5020	5020	5020	0
518	20250331	115600	195130685	5020	5020	5020	5020	0
519	20250331	115500	195130685	5020	5020	5020	5020	1
520	20250331	115400	195125665	4980	4980	4980	4980	0
521	20250331	115300	195125665	4980	4980	4980	4980	0
522	20250331	115200	195125665	4980	4980	4980	4980	0
523	20250331	115100	195125665	4980	4980	4980	4980	0
524	20250331	115000	195125665	4980	4980	4980	4980	0
525	20250331	114900	195125665	4980	4980	4980	4980	0
526	20250331	114800	195125665	4980	4980	4980	4980	1
527	20250331	114700	195120685	5030	5030	5030	5030	0
528	20250331	114600	195120685	5030	5030	5030	5030	21
529	20250331	114500	195015055	5000	5000	5000	5000	0
530	20250331	114400	195015055	5000	5000	5000	5000	100
531	20250331	114300	194515055	5000	5000	5000	5000	0
532	20250331	114200	194515055	5000	5000	5000	5000	40
533	20250331	114100	194315055	5000	5000	5000	5000	2
534	20250331	114000	194305055	5000	5040	5040	5000	130
535	20250331	113900	193651055	5040	5000	5040	5000	448
536	20250331	113800	191397615	5000	5000	5000	5000	0
537	20250331	113700	191397615	5000	5000	5000	5000	0
538	20250331	113600	191397615	5000	5000	5000	5000	0
539	20250331	113500	191397615	5000	5000	5000	5000	0
540	20250331	113400	191397615	5000	5000	5000	5000	0
541	20250331	113300	191397615	5000	5000	5000	5000	0
542	20250331	113200	191397615	5000	5000	5000	5000	1
543	20250331	113100	191392615	4970	4975	4975	4970	246
544	20250331	113000	190169380	5000	5000	5000	5000	0
545	20250331	112900	190169380	5000	5000	5000	5000	0
546	20250331	112800	190169380	5000	5000	5000	5000	0
547	20250331	112700	190169380	5000	5000	5000	5000	0
548	20250331	112600	190169380	5000	5000	5000	5000	0
549	20250331	112500	190169380	5000	5000	5000	5000	0
550	20250331	112400	190169380	5000	5000	5000	5000	0
551	20250331	112300	190169380	5000	5000	5000	5000	0
552	20250331	112200	190169380	5000	5000	5000	5000	0
553	20250331	112100	190169380	5000	5000	5000	5000	1
554	20250331	112000	190164380	4965	4985	4985	4965	9
555	20250331	111900	190119660	5000	5000	5000	5000	0
556	20250331	111800	190119660	5000	5000	5000	5000	0
557	20250331	111700	190119660	5000	5000	5000	5000	0
558	20250331	111600	190119660	5000	5000	5000	5000	0
559	20250331	111500	190119660	5000	5000	5000	5000	0
560	20250331	111400	190119660	5000	5000	5000	5000	0
561	20250331	111300	190119660	5000	5000	5000	5000	0
562	20250331	111200	190119660	5000	5000	5000	5000	0
563	20250331	111100	190119660	5000	5000	5000	5000	0
564	20250331	111000	190119660	5000	5000	5000	5000	0
565	20250331	110900	190119660	5000	5000	5000	5000	60
566	20250331	110800	189819660	5000	5000	5000	5000	0
567	20250331	110700	189819660	5000	4970	5000	4965	456
568	20250331	110600	187552410	4985	4985	4985	4985	0
569	20250331	110500	187552410	4985	4980	4985	4980	910
570	20250331	110400	183020575	4960	4985	4985	4960	318
571	20250331	110300	181441595	4985	4985	4985	4985	0
572	20250331	110200	181441595	4985	4985	4985	4985	0
573	20250331	110100	181441595	4985	4985	4985	4985	0
574	20250331	110000	181441595	4985	4985	4985	4985	0
575	20250331	105900	181441595	4985	4985	4985	4985	0
576	20250331	105800	181441595	4985	4995	4995	4930	882
577	20250331	105700	177063145	5000	5000	5000	5000	0
578	20250331	105600	177063145	5000	5000	5000	5000	0
579	20250331	105500	177063145	5000	5000	5000	5000	150
580	20250331	105400	176313145	5000	5000	5000	5000	0
581	20250331	105300	176313145	5000	5000	5000	5000	1
582	20250331	105200	176308145	5000	5000	5000	5000	0
583	20250331	105100	176308145	5000	5000	5000	5000	0
584	20250331	105000	176308145	5000	5000	5000	5000	33
585	20250331	104900	176143145	5000	5000	5000	5000	32
586	20250331	104800	175983145	5000	5000	5000	5000	0
587	20250331	104700	175983145	5000	5000	5000	5000	0
588	20250331	104600	175983145	5000	5000	5000	5000	187
589	20250331	104500	175048145	5000	5000	5000	5000	0
590	20250331	104400	175048145	5000	5000	5000	5000	0
591	20250331	104300	175048145	5000	5000	5000	5000	0
592	20250331	104200	175048145	5000	5000	5000	5000	0
593	20250331	104100	175048145	5000	5000	5000	5000	8
594	20250331	104000	175008145	5010	5010	5010	5010	0
595	20250331	103900	175008145	5010	5010	5010	5010	0
596	20250331	103800	175008145	5010	5010	5010	5010	0
597	20250331	103700	175008145	5010	5010	5010	5010	5
598	20250331	103600	174983095	5010	5010	5010	5010	5
599	20250331	103500	174958045	5050	5050	5050	5050	0
600	20250331	103400	174958045	5050	5050	5050	5050	0
601	20250331	103300	174958045	5050	5050	5050	5050	0
602	20250331	103200	174958045	5050	5050	5050	5020	1112
603	20250331	103100	169368815	5070	5070	5070	5070	56
604	20250331	103000	169084895	5070	5060	5070	5060	170
605	20250331	102900	168224495	5060	5060	5060	5060	0
606	20250331	102800	168224495	5060	5060	5060	5060	245
607	20250331	102700	166984795	5060	5050	5060	5050	592
608	20250331	102600	163994275	5060	5050	5070	5050	596
609	20250331	102500	160981195	5070	5070	5070	5070	0
610	20250331	102400	160981195	5070	5050	5070	5050	69
611	20250331	102300	160632215	5050	5050	5050	5050	156
612	20250331	102200	159844415	5050	5040	5050	5040	271
613	20250331	102100	158477115	5030	5030	5030	5030	0
614	20250331	102000	158477115	5030	5030	5030	5030	0
615	20250331	101900	158477115	5030	5030	5030	5030	0
616	20250331	101800	158477115	5030	4965	5030	4965	548
617	20250331	101700	155728010	4965	4965	4965	4965	0
618	20250331	101600	155728010	4965	4965	4965	4965	0
619	20250331	101500	155728010	4965	4965	4965	4965	0
620	20250331	101400	155728010	4965	4965	4965	4965	14
621	20250331	101300	155658500	5010	5010	5010	5010	0
622	20250331	101200	155658500	5010	5010	5010	5010	7
623	20250331	101100	155623430	5010	4965	5010	4965	100
624	20250331	101000	155126885	4965	4965	4965	4965	0
625	20250331	100900	155126885	4965	4965	4965	4965	0
626	20250331	100800	155126885	4965	4965	4965	4965	0
627	20250331	100700	155126885	4965	4965	4965	4965	0
628	20250331	100600	155126885	4965	4965	4965	4965	0
629	20250331	100500	155126885	4965	4965	4965	4965	0
630	20250331	100400	155126885	4965	4965	4965	4965	65
631	20250331	100300	154804160	5020	5020	5020	5020	1
632	20250331	100200	154799140	5000	5000	5000	5000	0
633	20250331	100100	154799140	5000	5000	5000	5000	130
634	20250331	100000	154149140	5000	5010	5020	5000	29
635	20250331	095900	154003760	4930	4930	4930	4930	0
636	20250331	095800	154003760	4930	4965	4965	4930	466
637	20250331	095700	151698075	5020	5020	5020	5020	1
638	20250331	095600	151693055	5020	4995	5020	4995	153
639	20250331	095500	150926015	5000	5000	5000	5000	0
640	20250331	095400	150926015	5000	5000	5000	5000	20
641	20250331	095300	150826015	5000	4980	5000	4980	864
642	20250331	095200	146518075	4970	4970	4970	4970	96
643	20250331	095100	146040955	4970	4970	4970	4970	4
644	20250331	095000	146021075	4980	4980	4980	4980	5
645	20250331	094900	145996175	4980	4980	4980	4980	4
646	20250331	094800	145976255	4980	4925	4980	4925	560
647	20250331	094700	143196685	4925	4925	4925	4925	0
648	20250331	094600	143196685	4925	4925	4925	4925	1
649	20250331	094500	143191760	4975	4975	4975	4975	144
650	20250331	094400	142475360	4975	4975	4975	4975	230
651	20250331	094300	141331110	4975	4975	4975	4975	4
652	20250331	094200	141311210	4975	4975	4975	4975	7
653	20250331	094100	141276385	4975	4975	4975	4975	4
654	20250331	094000	141256485	4925	4945	4960	4925	428
655	20250331	093900	139141105	4910	4910	4910	4910	1245
656	20250331	093800	133028155	4910	4930	4930	4910	87
657	20250331	093700	132599485	4930	4930	4930	4930	5
658	20250331	093600	132574835	4930	4930	4930	4930	10
659	20250331	093500	132525535	4910	4910	4910	4910	0
660	20250331	093400	132525535	4910	4910	4910	4910	500
661	20250331	093300	130070535	4910	4910	4910	4910	166
662	20250331	093200	129255475	4910	4910	4910	4910	20
663	20250331	093100	129157275	4905	4905	4905	4905	1677
664	20250331	093000	120931590	4905	4945	4945	4905	33
665	20250331	092900	120769605	4945	4945	4945	4945	2
666	20250331	092800	120759715	4920	4920	4920	4920	1132
667	20250331	092700	115190275	4910	4910	4910	4910	249
668	20250331	092600	113967685	4905	4905	4905	4905	50
669	20250331	092500	113722435	4905	4960	4960	4905	312
670	20250331	092400	112191415	4960	4900	4960	4900	2973
671	20250331	092300	97563025	4900	4895	4900	4895	402
672	20250331	092200	95594930	4895	4895	4895	4895	0
673	20250331	092100	95594930	4895	4895	4895	4895	1
674	20250331	092000	95590035	4895	4895	4895	4895	0
675	20250331	091900	95590035	4895	4900	4900	4895	127
676	20250331	091800	94968320	4900	4905	4905	4900	257
677	20250331	091700	93708725	4920	4920	4920	4920	20
678	20250331	091600	93610325	4920	4920	4920	4920	1
679	20250331	091500	93605405	4920	4920	4920	4890	882
680	20250331	091400	89288440	4895	4895	4895	4895	180
681	20250331	091300	88407340	4895	4895	4895	4895	58
682	20250331	091200	88123430	4895	4895	4895	4895	0
683	20250331	091100	88123430	4895	4900	4920	4895	110
684	20250331	091000	87584455	4915	4915	4915	4915	400
685	20250331	090900	85618455	4915	4890	4915	4890	2717
686	20250331	090800	72330575	4885	4900	4900	4885	4727
687	20250331	090700	49214590	4915	4915	4915	4915	300
688	20250331	090600	47740090	4920	4920	4920	4920	3
689	20250331	090500	47725330	4925	4870	4925	4870	692
690	20250331	090400	44350465	4870	4900	4900	4865	5858
691	20250331	090300	15701980	4900	4940	4940	4900	2387
692	20250331	090200	3970730	4960	4960	4960	4960	2
693	20250331	090100	3960810	4950	4985	4985	4950	188
694	20250331	090000	3027000	5020	5000	5020	5000	605