KissMeData/045970/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	194200	121601770	2900	2900	2900	2900	1558
3	20250331	194100	121601770	2900	2900	2900	2900	0
4	20250331	194000	121601770	2900	2900	2900	2900	0
5	20250331	193900	121601770	2900	2900	2900	2900	0
6	20250331	193800	121601770	2900	2900	2900	2900	0
7	20250331	193700	121601770	2900	2900	2900	2900	0
8	20250331	193600	121601770	2900	2900	2900	2900	0
9	20250331	193500	121601770	2900	2900	2900	2900	0
10	20250331	193400	121601770	2900	2900	2900	2900	0
11	20250331	193300	121601770	2900	2900	2900	2900	0
12	20250331	193200	121601770	2900	2900	2900	2900	0
13	20250331	193100	121601770	2900	2900	2900	2900	0
14	20250331	193000	121601770	2900	2900	2900	2900	0
15	20250331	192900	121601770	2900	2900	2900	2900	0
16	20250331	192800	121601770	2900	2900	2900	2900	0
17	20250331	192700	121601770	2900	2900	2900	2900	0
18	20250331	192600	121601770	2900	2900	2900	2900	0
19	20250331	192500	121601770	2900	2900	2900	2900	0
20	20250331	192400	121601770	2900	2900	2900	2900	0
21	20250331	192300	121601770	2900	2900	2900	2900	0
22	20250331	192200	121601770	2900	2900	2900	2900	0
23	20250331	192100	121601770	2900	2900	2900	2900	0
24	20250331	192000	121601770	2900	2900	2900	2900	0
25	20250331	191900	121601770	2900	2900	2900	2900	0
26	20250331	191800	121601770	2900	2900	2900	2900	0
27	20250331	191700	121601770	2900	2900	2900	2900	0
28	20250331	191600	121601770	2900	2900	2900	2900	0
29	20250331	191500	121601770	2900	2900	2900	2900	0
30	20250331	191400	121601770	2900	2900	2900	2900	0
31	20250331	191300	121601770	2900	2900	2900	2900	0
32	20250331	191200	121601770	2900	2900	2900	2900	1558
33	20250331	191100	121601770	2900	2900	2900	2900	0
34	20250331	191000	121601770	2900	2900	2900	2900	0
35	20250331	190900	121601770	2900	2900	2900	2900	0
36	20250331	190800	121601770	2900	2900	2900	2900	0
37	20250331	190700	121601770	2900	2900	2900	2900	0
38	20250331	190600	121601770	2900	2900	2900	2900	0
39	20250331	190500	121601770	2900	2900	2900	2900	0
40	20250331	190400	121601770	2900	2900	2900	2900	0
41	20250331	190300	121601770	2900	2900	2900	2900	0
42	20250331	190200	121601770	2900	2900	2900	2900	0
43	20250331	190100	121601770	2900	2900	2900	2900	0
44	20250331	190000	121601770	2900	2900	2900	2900	0
45	20250331	185900	121601770	2900	2900	2900	2900	0
46	20250331	185800	121601770	2900	2900	2900	2900	0
47	20250331	185700	121601770	2900	2900	2900	2900	0
48	20250331	185600	121601770	2900	2900	2900	2900	0
49	20250331	185500	121601770	2900	2900	2900	2900	0
50	20250331	185400	121601770	2900	2900	2900	2900	0
51	20250331	185300	121601770	2900	2900	2900	2900	0
52	20250331	185200	121601770	2900	2900	2900	2900	0
53	20250331	185100	121601770	2900	2900	2900	2900	0
54	20250331	185000	121601770	2900	2900	2900	2900	0
55	20250331	184900	121601770	2900	2900	2900	2900	0
56	20250331	184800	121601770	2900	2900	2900	2900	0
57	20250331	184700	121601770	2900	2900	2900	2900	0
58	20250331	184600	121601770	2900	2900	2900	2900	0
59	20250331	184500	121601770	2900	2900	2900	2900	0
60	20250331	184400	121601770	2900	2900	2900	2900	0
61	20250331	184300	121601770	2900	2900	2900	2900	0
62	20250331	184200	121601770	2900	2900	2900	2900	1558
63	20250331	184100	121601770	2900	2900	2900	2900	0
64	20250331	184000	121601770	2900	2900	2900	2900	0
65	20250331	183900	121601770	2900	2900	2900	2900	0
66	20250331	183800	121601770	2900	2900	2900	2900	0
67	20250331	183700	121601770	2900	2900	2900	2900	0
68	20250331	183600	121601770	2900	2900	2900	2900	0
69	20250331	183500	121601770	2900	2900	2900	2900	0
70	20250331	183400	121601770	2900	2900	2900	2900	0
71	20250331	183300	121601770	2900	2900	2900	2900	0
72	20250331	183200	121601770	2900	2900	2900	2900	0
73	20250331	183100	121601770	2900	2900	2900	2900	0
74	20250331	183000	121601770	2900	2900	2900	2900	0
75	20250331	182900	121601770	2900	2900	2900	2900	0
76	20250331	182800	121601770	2900	2900	2900	2900	0
77	20250331	182700	121601770	2900	2900	2900	2900	0
78	20250331	182600	121601770	2900	2900	2900	2900	0
79	20250331	182500	121601770	2900	2900	2900	2900	0
80	20250331	182400	121601770	2900	2900	2900	2900	0
81	20250331	182300	121601770	2900	2900	2900	2900	0
82	20250331	182200	121601770	2900	2900	2900	2900	0
83	20250331	182100	121601770	2900	2900	2900	2900	0
84	20250331	182000	121601770	2900	2900	2900	2900	0
85	20250331	181900	121601770	2900	2900	2900	2900	0
86	20250331	181800	121601770	2900	2900	2900	2900	0
87	20250331	181700	121601770	2900	2900	2900	2900	0
88	20250331	181600	121601770	2900	2900	2900	2900	0
89	20250331	181500	121601770	2900	2900	2900	2900	0
90	20250331	181400	121601770	2900	2900	2900	2900	0
91	20250331	181300	121601770	2900	2900	2900	2900	0
92	20250331	181200	121601770	2900	2900	2900	2900	1558
93	20250331	181100	121601770	2900	2900	2900	2900	0
94	20250331	181000	121601770	2900	2900	2900	2900	0
95	20250331	180900	121601770	2900	2900	2900	2900	0
96	20250331	180800	121601770	2900	2900	2900	2900	0
97	20250331	180700	121601770	2900	2900	2900	2900	0
98	20250331	180600	121601770	2900	2900	2900	2900	0
99	20250331	180500	121601770	2900	2900	2900	2900	0
100	20250331	180400	121601770	2900	2900	2900	2900	0
101	20250331	180300	121601770	2900	2900	2900	2900	0
102	20250331	180200	121601770	2900	2900	2900	2900	0
103	20250331	180100	121601770	2900	2900	2900	2900	0
104	20250331	180000	121601770	2900	2900	2900	2900	0
105	20250331	175900	121601770	2900	2900	2900	2900	0
106	20250331	175800	121601770	2900	2900	2900	2900	0
107	20250331	175700	121601770	2900	2900	2900	2900	0
108	20250331	175600	121601770	2900	2900	2900	2900	0
109	20250331	175500	121601770	2900	2900	2900	2900	0
110	20250331	175400	121601770	2900	2900	2900	2900	0
111	20250331	175300	121601770	2900	2900	2900	2900	0
112	20250331	175200	121601770	2900	2900	2900	2900	0
113	20250331	175100	121601770	2900	2900	2900	2900	0
114	20250331	175000	121601770	2900	2900	2900	2900	0
115	20250331	174900	121601770	2900	2900	2900	2900	0
116	20250331	174800	121601770	2900	2900	2900	2900	0
117	20250331	174700	121601770	2900	2900	2900	2900	0
118	20250331	174600	121601770	2900	2900	2900	2900	0
119	20250331	174500	121601770	2900	2900	2900	2900	0
120	20250331	174400	121601770	2900	2900	2900	2900	0
121	20250331	174300	121601770	2900	2900	2900	2900	0
122	20250331	174200	121601770	2900	2900	2900	2900	1558
123	20250331	174100	121601770	2900	2900	2900	2900	0
124	20250331	174000	121601770	2900	2900	2900	2900	0
125	20250331	173900	121601770	2900	2900	2900	2900	0
126	20250331	173800	121601770	2900	2900	2900	2900	0
127	20250331	173700	121601770	2900	2900	2900	2900	0
128	20250331	173600	121601770	2900	2900	2900	2900	0
129	20250331	173500	121601770	2900	2900	2900	2900	0
130	20250331	173400	121601770	2900	2900	2900	2900	0
131	20250331	173300	121601770	2900	2900	2900	2900	0
132	20250331	173200	121601770	2900	2900	2900	2900	0
133	20250331	173100	121601770	2900	2900	2900	2900	0
134	20250331	173000	121601770	2900	2900	2900	2900	0
135	20250331	172900	121601770	2900	2900	2900	2900	0
136	20250331	172800	121601770	2900	2900	2900	2900	0
137	20250331	172700	121601770	2900	2900	2900	2900	0
138	20250331	172600	121601770	2900	2900	2900	2900	0
139	20250331	172500	121601770	2900	2900	2900	2900	0
140	20250331	172400	121601770	2900	2900	2900	2900	0
141	20250331	172300	121601770	2900	2900	2900	2900	0
142	20250331	172200	121601770	2900	2900	2900	2900	0
143	20250331	172100	121601770	2900	2900	2900	2900	0
144	20250331	172000	121601770	2900	2900	2900	2900	0
145	20250331	171900	121601770	2900	2900	2900	2900	0
146	20250331	171800	121601770	2900	2900	2900	2900	0
147	20250331	171700	121601770	2900	2900	2900	2900	0
148	20250331	171600	121601770	2900	2900	2900	2900	0
149	20250331	171500	121601770	2900	2900	2900	2900	0
150	20250331	171400	121601770	2900	2900	2900	2900	0
151	20250331	171300	121601770	2900	2900	2900	2900	0
152	20250331	171200	121601770	2900	2900	2900	2900	1558
153	20250331	171100	121601770	2900	2900	2900	2900	0
154	20250331	171000	121601770	2900	2900	2900	2900	0
155	20250331	170900	121601770	2900	2900	2900	2900	0
156	20250331	170800	121601770	2900	2900	2900	2900	0
157	20250331	170700	121601770	2900	2900	2900	2900	0
158	20250331	170600	121601770	2900	2900	2900	2900	0
159	20250331	170500	121601770	2900	2900	2900	2900	0
160	20250331	170400	121601770	2900	2900	2900	2900	0
161	20250331	170300	121601770	2900	2900	2900	2900	0
162	20250331	170200	121601770	2900	2900	2900	2900	0
163	20250331	170100	121601770	2900	2900	2900	2900	0
164	20250331	170000	121601770	2900	2900	2900	2900	0
165	20250331	165900	121601770	2900	2900	2900	2900	0
166	20250331	165800	121601770	2900	2900	2900	2900	0
167	20250331	165700	121601770	2900	2900	2900	2900	0
168	20250331	165600	121601770	2900	2900	2900	2900	0
169	20250331	165500	121601770	2900	2900	2900	2900	0
170	20250331	165400	121601770	2900	2900	2900	2900	0
171	20250331	165300	121601770	2900	2900	2900	2900	0
172	20250331	165200	121601770	2900	2900	2900	2900	0
173	20250331	165100	121601770	2900	2900	2900	2900	0
174	20250331	165000	121601770	2900	2900	2900	2900	0
175	20250331	164900	121601770	2900	2900	2900	2900	0
176	20250331	164800	121601770	2900	2900	2900	2900	0
177	20250331	164700	121601770	2900	2900	2900	2900	0
178	20250331	164600	121601770	2900	2900	2900	2900	0
179	20250331	164500	121601770	2900	2900	2900	2900	0
180	20250331	164400	121601770	2900	2900	2900	2900	0
181	20250331	164300	121601770	2900	2900	2900	2900	0
182	20250331	164200	121601770	2900	2900	2900	2900	1558
183	20250331	164100	121601770	2900	2900	2900	2900	0
184	20250331	164000	121601770	2900	2900	2900	2900	0
185	20250331	163900	121601770	2900	2900	2900	2900	0
186	20250331	163800	121601770	2900	2900	2900	2900	0
187	20250331	163700	121601770	2900	2900	2900	2900	0
188	20250331	163600	121601770	2900	2900	2900	2900	0
189	20250331	163500	121601770	2900	2900	2900	2900	0
190	20250331	163400	121601770	2900	2900	2900	2900	0
191	20250331	163300	121601770	2900	2900	2900	2900	0
192	20250331	163200	121601770	2900	2900	2900	2900	0
193	20250331	163100	121601770	2900	2900	2900	2900	0
194	20250331	163000	121601770	2900	2900	2900	2900	0
195	20250331	162900	121601770	2900	2900	2900	2900	0
196	20250331	162800	121601770	2900	2900	2900	2900	0
197	20250331	162700	121601770	2900	2900	2900	2900	0
198	20250331	162600	121601770	2900	2900	2900	2900	0
199	20250331	162500	121601770	2900	2900	2900	2900	0
200	20250331	162400	121601770	2900	2900	2900	2900	0
201	20250331	162300	121601770	2900	2900	2900	2900	0
202	20250331	162200	121601770	2900	2900	2900	2900	0
203	20250331	162100	121601770	2900	2900	2900	2900	0
204	20250331	162000	121601770	2900	2900	2900	2900	0
205	20250331	161900	121601770	2900	2900	2900	2900	0
206	20250331	161800	121601770	2900	2900	2900	2900	0
207	20250331	161700	121601770	2900	2900	2900	2900	0
208	20250331	161600	121601770	2900	2900	2900	2900	0
209	20250331	161500	121601770	2900	2900	2900	2900	0
210	20250331	161400	121601770	2900	2900	2900	2900	0
211	20250331	161300	121601770	2900	2900	2900	2900	0
212	20250331	161200	121601770	2900	2900	2900	2900	1558
213	20250331	161100	121601770	2900	2900	2900	2900	0
214	20250331	161000	121601770	2900	2900	2900	2900	0
215	20250331	160900	121601770	2900	2900	2900	2900	0
216	20250331	160800	121601770	2900	2900	2900	2900	0
217	20250331	160700	121601770	2900	2900	2900	2900	0
218	20250331	160600	121601770	2900	2900	2900	2900	0
219	20250331	160500	121601770	2900	2900	2900	2900	0
220	20250331	160400	121601770	2900	2900	2900	2900	0
221	20250331	160300	121601770	2900	2900	2900	2900	0
222	20250331	160200	121601770	2900	2900	2900	2900	0
223	20250331	160100	121601770	2900	2900	2900	2900	0
224	20250331	160000	121601770	2900	2900	2900	2900	0
225	20250331	155900	121601770	2900	2900	2900	2900	0
226	20250331	155800	121601770	2900	2900	2900	2900	0
227	20250331	155700	121601770	2900	2900	2900	2900	0
228	20250331	155600	121601770	2900	2900	2900	2900	0
229	20250331	155500	121601770	2900	2900	2900	2900	0
230	20250331	155400	121601770	2900	2900	2900	2900	0
231	20250331	155300	121601770	2900	2900	2900	2900	0
232	20250331	155200	121601770	2900	2900	2900	2900	0
233	20250331	155100	121601770	2900	2900	2900	2900	0
234	20250331	155000	121601770	2900	2900	2900	2900	0
235	20250331	154900	121601770	2900	2900	2900	2900	0
236	20250331	154800	121601770	2900	2900	2900	2900	0
237	20250331	154700	121601770	2900	2900	2900	2900	0
238	20250331	154600	121601770	2900	2900	2900	2900	0
239	20250331	154500	121601770	2900	2900	2900	2900	0
240	20250331	154400	121601770	2900	2900	2900	2900	0
241	20250331	154300	121601770	2900	2900	2900	2900	0
242	20250331	154200	121601770	2900	2900	2900	2900	1558
243	20250331	154100	121601770	2900	2900	2900	2900	0
244	20250331	154000	121601770	2900	2900	2900	2900	0
245	20250331	153900	121601770	2900	2900	2900	2900	0
246	20250331	153800	121601770	2900	2900	2900	2900	0
247	20250331	153700	121601770	2900	2900	2900	2900	0
248	20250331	153600	121601770	2900	2900	2900	2900	0
249	20250331	153500	121601770	2900	2900	2900	2900	0
250	20250331	153400	121601770	2900	2900	2900	2900	0
251	20250331	153300	121601770	2900	2900	2900	2900	0
252	20250331	153200	121601770	2900	2900	2900	2900	0
253	20250331	153100	121601770	2900	2900	2900	2900	0
254	20250331	153000	121601770	2900	2900	2900	2900	1558
255	20250331	152900	117083570	2915	2915	2915	2915	0
256	20250331	152800	117083570	2915	2915	2915	2915	0
257	20250331	152700	117083570	2915	2915	2915	2915	0
258	20250331	152600	117083570	2915	2915	2915	2915	0
259	20250331	152500	117083570	2915	2915	2915	2915	0
260	20250331	152400	117083570	2915	2915	2915	2915	0
261	20250331	152300	117083570	2915	2915	2915	2915	0
262	20250331	152200	117083570	2915	2915	2915	2915	0
263	20250331	152100	117083570	2915	2915	2915	2915	0
264	20250331	152000	117083570	2915	2915	2915	2915	0
265	20250331	151900	117083570	2915	2915	2915	2910	260
266	20250331	151800	116325675	2910	2910	2910	2910	0
267	20250331	151700	116325675	2910	2910	2910	2910	0
268	20250331	151600	116325675	2910	2910	2910	2910	0
269	20250331	151500	116325675	2910	2910	2910	2910	1
270	20250331	151400	116322765	2920	2920	2920	2920	0
271	20250331	151300	116322765	2920	2920	2920	2920	0
272	20250331	151200	116322765	2920	2920	2920	2920	0
273	20250331	151100	116322765	2920	2920	2920	2920	1
274	20250331	151000	116319845	2895	2895	2895	2895	0
275	20250331	150900	116319845	2895	2895	2895	2895	0
276	20250331	150800	116319845	2895	2895	2895	2895	0
277	20250331	150700	116319845	2895	2895	2895	2895	0
278	20250331	150600	116319845	2895	2895	2895	2895	0
279	20250331	150500	116319845	2895	2895	2895	2895	0
280	20250331	150400	116319845	2895	2895	2895	2895	0
281	20250331	150300	116319845	2895	2895	2895	2895	0
282	20250331	150200	116319845	2895	2895	2895	2895	0
283	20250331	150100	116319845	2895	2895	2895	2895	0
284	20250331	150000	116319845	2895	2895	2895	2895	0
285	20250331	145900	116319845	2895	2895	2895	2895	0
286	20250331	145800	116319845	2895	2895	2895	2895	0
287	20250331	145700	116319845	2895	2895	2895	2895	2
288	20250331	145600	116314055	2900	2900	2900	2900	0
289	20250331	145500	116314055	2900	2900	2900	2900	89
290	20250331	145400	116055955	2920	2900	2920	2900	66
291	20250331	145300	115864535	2905	2905	2905	2905	0
292	20250331	145200	115864535	2905	2905	2905	2905	51
293	20250331	145100	115716380	2910	2910	2910	2910	293
294	20250331	145000	114863750	2910	2910	2910	2910	0
295	20250331	144900	114863750	2910	2910	2910	2910	0
296	20250331	144800	114863750	2910	2910	2910	2910	0
297	20250331	144700	114863750	2910	2910	2910	2910	0
298	20250331	144600	114863750	2910	2910	2910	2910	70
299	20250331	144500	114660050	2915	2915	2915	2915	10
300	20250331	144400	114630900	2910	2910	2910	2910	0
301	20250331	144300	114630900	2910	2910	2910	2910	0
302	20250331	144200	114630900	2910	2910	2910	2910	0
303	20250331	144100	114630900	2910	2910	2910	2910	0
304	20250331	144000	114630900	2910	2910	2910	2910	0
305	20250331	143900	114630900	2910	2910	2910	2910	100
306	20250331	143800	114339900	2930	2930	2930	2930	0
307	20250331	143700	114339900	2930	2930	2930	2930	0
308	20250331	143600	114339900	2930	2930	2930	2930	0
309	20250331	143500	114339900	2930	2930	2930	2930	0
310	20250331	143400	114339900	2930	2930	2930	2930	0
311	20250331	143300	114339900	2930	2930	2930	2930	0
312	20250331	143200	114339900	2930	2930	2930	2930	500
313	20250331	143100	112874900	2905	2925	2925	2905	103
314	20250331	143000	112575635	2930	2930	2930	2930	300
315	20250331	142900	111696635	2930	2930	2930	2930	0
316	20250331	142800	111696635	2930	2930	2930	2930	1
317	20250331	142700	111693705	2935	2935	2935	2935	0
318	20250331	142600	111693705	2935	2930	2935	2930	681
319	20250331	142500	109698370	2920	2920	2920	2920	0
320	20250331	142400	109698370	2920	2925	2925	2920	508
321	20250331	142300	108214985	2925	2925	2925	2925	501
322	20250331	142200	106749560	2930	2930	2930	2930	0
323	20250331	142100	106749560	2930	2930	2930	2930	0
324	20250331	142000	106749560	2930	2930	2930	2930	0
325	20250331	141900	106749560	2930	2930	2930	2930	3
326	20250331	141800	106740770	2930	2930	2930	2930	0
327	20250331	141700	106740770	2930	2930	2930	2930	1
328	20250331	141600	106737840	2920	2920	2920	2920	0
329	20250331	141500	106737840	2920	2945	2945	2900	6073
330	20250331	141400	89072415	2945	2945	2945	2945	0
331	20250331	141300	89072415	2945	2945	2945	2945	0
332	20250331	141200	89072415	2945	2945	2945	2945	40
333	20250331	141100	88954615	2945	2945	2945	2945	0
334	20250331	141000	88954615	2945	2945	2945	2945	10
335	20250331	140900	88925165	2945	2945	2945	2945	3
336	20250331	140800	88916330	2945	2945	2945	2945	0
337	20250331	140700	88916330	2945	2945	2945	2945	0
338	20250331	140600	88916330	2945	2945	2945	2945	0
339	20250331	140500	88916330	2945	2945	2945	2945	0
340	20250331	140400	88916330	2945	2945	2945	2945	4
341	20250331	140300	88904550	2950	2950	2950	2950	0
342	20250331	140200	88904550	2950	2950	2950	2950	0
343	20250331	140100	88904550	2950	2950	2950	2950	0
344	20250331	140000	88904550	2950	2950	2950	2950	0
345	20250331	135900	88904550	2950	2950	2950	2950	0
346	20250331	135800	88904550	2950	2950	2950	2950	3
347	20250331	135700	88895700	2950	2950	2950	2950	478
348	20250331	135600	87485600	2945	2945	2945	2945	0
349	20250331	135500	87485600	2945	2945	2945	2945	0
350	20250331	135400	87485600	2945	2945	2945	2945	0
351	20250331	135300	87485600	2945	2945	2945	2945	0
352	20250331	135200	87485600	2945	2945	2945	2945	0
353	20250331	135100	87485600	2945	2945	2945	2945	235
354	20250331	135000	86793525	2945	2945	2945	2945	0
355	20250331	134900	86793525	2945	2945	2945	2945	0
356	20250331	134800	86793525	2945	2945	2945	2945	10
357	20250331	134700	86764075	2940	2940	2940	2940	0
358	20250331	134600	86764075	2940	2940	2940	2940	0
359	20250331	134500	86764075	2940	2940	2940	2940	0
360	20250331	134400	86764075	2940	2940	2940	2940	0
361	20250331	134300	86764075	2940	2940	2940	2940	0
362	20250331	134200	86764075	2940	2940	2940	2940	0
363	20250331	134100	86764075	2940	2940	2940	2940	0
364	20250331	134000	86764075	2940	2940	2940	2940	0
365	20250331	133900	86764075	2940	2940	2940	2940	0
366	20250331	133800	86764075	2940	2945	2945	2940	2635
367	20250331	133700	79016120	2950	2950	2950	2950	13
368	20250331	133600	78977770	2955	2955	2955	2955	30
369	20250331	133500	78889120	2955	2955	2955	2955	114
370	20250331	133400	78552250	2950	2950	2950	2945	1227
371	20250331	133300	74938300	2950	2950	2950	2950	0
372	20250331	133200	74938300	2950	2950	2950	2950	348
373	20250331	133100	73911700	2950	2950	2950	2950	0
374	20250331	133000	73911700	2950	2950	2950	2950	0
375	20250331	132900	73911700	2950	2950	2950	2950	0
376	20250331	132800	73911700	2950	2950	2950	2950	0
377	20250331	132700	73911700	2950	2950	2950	2950	0
378	20250331	132600	73911700	2950	2950	2950	2950	0
379	20250331	132500	73911700	2950	2950	2950	2950	0
380	20250331	132400	73911700	2950	2950	2950	2950	0
381	20250331	132300	73911700	2950	2950	2950	2950	0
382	20250331	132200	73911700	2950	2950	2950	2950	0
383	20250331	132100	73911700	2950	2950	2950	2950	497
384	20250331	132000	72445550	2955	2955	2955	2955	0
385	20250331	131900	72445550	2955	2955	2955	2955	0
386	20250331	131800	72445550	2955	2955	2955	2955	10
387	20250331	131700	72416000	2955	2955	2955	2955	0
388	20250331	131600	72416000	2955	2955	2955	2955	0
389	20250331	131500	72416000	2955	2955	2955	2955	6
390	20250331	131400	72398270	2955	2955	2955	2955	0
391	20250331	131300	72398270	2955	2955	2955	2955	1
392	20250331	131200	72395315	2950	2950	2950	2950	0
393	20250331	131100	72395315	2950	2950	2950	2950	0
394	20250331	131000	72395315	2950	2950	2950	2950	0
395	20250331	130900	72395315	2950	2950	2950	2950	0
396	20250331	130800	72395315	2950	2950	2950	2950	0
397	20250331	130700	72395315	2950	2950	2950	2950	0
398	20250331	130600	72395315	2950	2950	2950	2950	0
399	20250331	130500	72395315	2950	2950	2950	2950	0
400	20250331	130400	72395315	2950	2950	2950	2950	0
401	20250331	130300	72395315	2950	2950	2950	2950	0
402	20250331	130200	72395315	2950	2950	2950	2950	0
403	20250331	130100	72395315	2950	2950	2950	2950	0
404	20250331	130000	72395315	2950	2950	2950	2950	0
405	20250331	125900	72395315	2950	2950	2950	2950	50
406	20250331	125800	72247815	2950	2950	2950	2950	0
407	20250331	125700	72247815	2950	2950	2950	2950	0
408	20250331	125600	72247815	2950	2950	2950	2950	0
409	20250331	125500	72247815	2950	2950	2950	2950	0
410	20250331	125400	72247815	2950	2950	2950	2950	0
411	20250331	125300	72247815	2950	2950	2950	2950	0
412	20250331	125200	72247815	2950	2950	2950	2950	0
413	20250331	125100	72247815	2950	2950	2950	2950	500
414	20250331	125000	70772815	2950	2950	2950	2950	0
415	20250331	124900	70772815	2950	2950	2950	2950	463
416	20250331	124800	69406965	2955	2955	2955	2955	6
417	20250331	124700	69389235	2955	2955	2955	2955	2
418	20250331	124600	69383325	2955	2955	2955	2955	0
419	20250331	124500	69383325	2955	2955	2955	2955	0
420	20250331	124400	69383325	2955	2955	2955	2955	0
421	20250331	124300	69383325	2955	2955	2955	2955	1
422	20250331	124200	69380370	2955	2955	2955	2955	0
423	20250331	124100	69380370	2955	2955	2955	2955	0
424	20250331	124000	69380370	2955	2955	2955	2955	33
425	20250331	123900	69282855	2955	2955	2955	2955	30
426	20250331	123800	69194205	2955	2955	2955	2955	0
427	20250331	123700	69194205	2955	2955	2955	2955	100
428	20250331	123600	68898705	2955	2955	2955	2955	0
429	20250331	123500	68898705	2955	2955	2955	2955	150
430	20250331	123400	68455455	2950	2950	2950	2950	0
431	20250331	123300	68455455	2950	2950	2950	2950	0
432	20250331	123200	68455455	2950	2950	2950	2950	0
433	20250331	123100	68455455	2950	2950	2950	2950	0
434	20250331	123000	68455455	2950	2950	2950	2950	193
435	20250331	122900	67886105	2950	2950	2950	2950	5
436	20250331	122800	67871355	2950	2950	2950	2950	0
437	20250331	122700	67871355	2950	2950	2950	2950	0
438	20250331	122600	67871355	2950	2950	2950	2950	0
439	20250331	122500	67871355	2950	2950	2950	2950	0
440	20250331	122400	67871355	2950	2950	2950	2950	0
441	20250331	122300	67871355	2950	2950	2950	2950	0
442	20250331	122200	67871355	2950	2950	2950	2950	0
443	20250331	122100	67871355	2950	2940	2950	2940	43
444	20250331	122000	67744925	2950	2950	2950	2950	1
445	20250331	121900	67741975	2945	2945	2945	2945	0
446	20250331	121800	67741975	2945	2945	2945	2945	2268
447	20250331	121700	61062715	2950	2950	2950	2950	10
448	20250331	121600	61033215	2950	2950	2950	2950	0
449	20250331	121500	61033215	2950	2950	2950	2950	3
450	20250331	121400	61024365	2950	2950	2950	2950	0
451	20250331	121300	61024365	2950	2950	2950	2950	197
452	20250331	121200	60443215	2950	2950	2950	2950	3
453	20250331	121100	60434365	2950	2950	2950	2950	7
454	20250331	121000	60413715	2950	2950	2950	2950	0
455	20250331	120900	60413715	2950	2950	2950	2950	238
456	20250331	120800	59711615	2950	2950	2950	2950	0
457	20250331	120700	59711615	2950	2950	2950	2950	0
458	20250331	120600	59711615	2950	2950	2950	2950	0
459	20250331	120500	59711615	2950	2950	2950	2950	100
460	20250331	120400	59416615	2955	2955	2955	2955	0
461	20250331	120300	59416615	2955	2955	2955	2955	0
462	20250331	120200	59416615	2955	2955	2955	2955	0
463	20250331	120100	59416615	2955	2955	2955	2955	300
464	20250331	120000	58530115	2955	2950	2955	2950	204
465	20250331	115900	57927900	2955	2955	2955	2955	0
466	20250331	115800	57927900	2955	2955	2955	2955	0
467	20250331	115700	57927900	2955	2955	2955	2955	332
468	20250331	115600	56946840	2960	2960	2960	2960	118
469	20250331	115500	56597560	2965	2965	2965	2965	50
470	20250331	115400	56449310	2965	2965	2965	2965	0
471	20250331	115300	56449310	2965	2965	2965	2965	1
472	20250331	115200	56446345	2960	2960	2960	2960	0
473	20250331	115100	56446345	2960	2960	2960	2960	0
474	20250331	115000	56446345	2960	2960	2960	2960	117
475	20250331	114900	56100025	2955	2955	2955	2955	0
476	20250331	114800	56100025	2955	2955	2955	2955	0
477	20250331	114700	56100025	2955	2955	2955	2955	0
478	20250331	114600	56100025	2955	2955	2955	2955	0
479	20250331	114500	56100025	2955	2955	2955	2955	13
480	20250331	114400	56061610	2955	2955	2955	2955	0
481	20250331	114300	56061610	2955	2960	2960	2955	43
482	20250331	114200	55934490	2955	2955	2955	2955	0
483	20250331	114100	55934490	2955	2955	2955	2955	0
484	20250331	114000	55934490	2955	2955	2955	2955	0
485	20250331	113900	55934490	2955	2955	2955	2955	0
486	20250331	113800	55934490	2955	2945	2955	2945	112
487	20250331	113700	55604530	2950	2955	2955	2950	1725
488	20250331	113600	50515035	2955	2955	2955	2955	72
489	20250331	113500	50302275	2955	2955	2955	2955	0
490	20250331	113400	50302275	2955	2955	2955	2955	0
491	20250331	113300	50302275	2955	2960	2960	2955	500
492	20250331	113200	48824520	2965	2965	2965	2965	0
493	20250331	113100	48824520	2965	2965	2965	2965	0
494	20250331	113000	48824520	2965	2965	2965	2965	0
495	20250331	112900	48824520	2965	2965	2965	2965	0
496	20250331	112800	48824520	2965	2965	2965	2965	0
497	20250331	112700	48824520	2965	2965	2965	2965	100
498	20250331	112600	48528020	2965	2965	2965	2965	0
499	20250331	112500	48528020	2965	2970	2970	2965	100
500	20250331	112400	48231270	2955	2960	2960	2955	20
501	20250331	112300	48172155	2960	2960	2960	2960	0
502	20250331	112200	48172155	2960	2970	2970	2960	2049
503	20250331	112100	42102130	2970	2970	2970	2970	0
504	20250331	112000	42102130	2970	2970	2970	2970	0
505	20250331	111900	42102130	2970	2970	2970	2970	0
506	20250331	111800	42102130	2970	2970	2970	2970	0
507	20250331	111700	42102130	2970	2970	2970	2970	0
508	20250331	111600	42102130	2970	2970	2970	2970	0
509	20250331	111500	42102130	2970	2970	2970	2970	0
510	20250331	111400	42102130	2970	2970	2970	2970	0
511	20250331	111300	42102130	2970	2970	2970	2970	0
512	20250331	111200	42102130	2970	2970	2970	2970	202
513	20250331	111100	41502190	2970	2970	2970	2970	0
514	20250331	111000	41502190	2970	2970	2970	2970	0
515	20250331	110900	41502190	2970	2970	2970	2970	0
516	20250331	110800	41502190	2970	2970	2970	2970	0
517	20250331	110700	41502190	2970	2970	2970	2970	2
518	20250331	110600	41496250	2985	2975	2985	2975	200
519	20250331	110500	40899690	2970	2970	2970	2970	10
520	20250331	110400	40869990	2970	2970	2970	2970	0
521	20250331	110300	40869990	2970	2970	2970	2970	0
522	20250331	110200	40869990	2970	2970	2970	2970	0
523	20250331	110100	40869990	2970	2970	2970	2970	0
524	20250331	110000	40869990	2970	2975	2975	2970	58
525	20250331	105900	40697630	2970	2970	2970	2970	0
526	20250331	105800	40697630	2970	2970	2970	2970	0
527	20250331	105700	40697630	2970	2970	2970	2970	18
528	20250331	105600	40644170	2970	2970	2970	2970	300
529	20250331	105500	39753170	2975	2975	2975	2975	0
530	20250331	105400	39753170	2975	2975	2975	2975	3
531	20250331	105300	39744245	2975	2975	2975	2975	13
532	20250331	105200	39705570	2965	2965	2965	2965	0
533	20250331	105100	39705570	2965	2975	2975	2965	1783
534	20250331	105000	34412145	2980	2980	2980	2980	53
535	20250331	104900	34254205	2990	2990	2990	2990	0
536	20250331	104800	34254205	2990	2990	2990	2990	37
537	20250331	104700	34143575	3005	3005	3005	3005	0
538	20250331	104600	34143575	3005	3005	3005	3005	4
539	20250331	104500	34131555	3005	3005	3005	3005	0
540	20250331	104400	34131555	3005	3005	3005	3005	0
541	20250331	104300	34131555	3005	3005	3005	3005	1
542	20250331	104200	34128550	3005	3005	3005	3005	0
543	20250331	104100	34128550	3005	3005	3005	3005	0
544	20250331	104000	34128550	3005	3005	3005	3005	0
545	20250331	103900	34128550	3005	3005	3005	3005	0
546	20250331	103800	34128550	3005	3005	3005	3005	0
547	20250331	103700	34128550	3005	3005	3005	3005	0
548	20250331	103600	34128550	3005	3005	3005	3005	1
549	20250331	103500	34125545	3005	3005	3005	3005	42
550	20250331	103400	33999335	3005	3005	3005	3005	0
551	20250331	103300	33999335	3005	3000	3005	3000	24
552	20250331	103200	33927300	3000	3000	3000	3000	0
553	20250331	103100	33927300	3000	3000	3000	3000	0
554	20250331	103000	33927300	3000	3000	3000	3000	0
555	20250331	102900	33927300	3000	3000	3000	3000	0
556	20250331	102800	33927300	3000	3000	3000	3000	0
557	20250331	102700	33927300	3000	3000	3000	3000	0
558	20250331	102600	33927300	3000	3000	3000	3000	0
559	20250331	102500	33927300	3000	3000	3000	3000	0
560	20250331	102400	33927300	3000	3000	3000	3000	0
561	20250331	102300	33927300	3000	3000	3000	3000	0
562	20250331	102200	33927300	3000	3000	3000	3000	0
563	20250331	102100	33927300	3000	3000	3000	3000	2
564	20250331	102000	33921300	3005	3005	3005	3005	1
565	20250331	101900	33918295	2990	2990	2990	2990	3
566	20250331	101800	33909325	2980	2985	2985	2980	150
567	20250331	101700	33461825	2990	2990	2990	2990	0
568	20250331	101600	33461825	2990	2990	2990	2990	30
569	20250331	101500	33372125	2980	2980	2980	2980	0
570	20250331	101400	33372125	2980	2980	2980	2980	0
571	20250331	101300	33372125	2980	2980	2980	2980	373
572	20250331	101200	32260585	2980	2980	2980	2980	0
573	20250331	101100	32260585	2980	2980	2980	2980	0
574	20250331	101000	32260585	2980	2980	2980	2980	0
575	20250331	100900	32260585	2980	2980	2980	2980	0
576	20250331	100800	32260585	2980	2980	2980	2980	4
577	20250331	100700	32248665	2980	2980	2980	2980	21
578	20250331	100600	32186085	2980	2980	2980	2980	1
579	20250331	100500	32183105	2975	2975	2975	2975	0
580	20250331	100400	32183105	2975	2975	2975	2975	0
581	20250331	100300	32183105	2975	2980	2980	2975	38
582	20250331	100200	32070050	3005	3005	3005	3005	1
583	20250331	100100	32067045	2975	2975	2975	2975	0
584	20250331	100000	32067045	2975	2975	2975	2975	0
585	20250331	095900	32067045	2975	2975	2975	2975	0
586	20250331	095800	32067045	2975	2975	2975	2975	500
587	20250331	095700	30579545	2985	2985	2985	2985	0
588	20250331	095600	30579545	2985	2985	2985	2985	0
589	20250331	095500	30579545	2985	2985	2985	2985	101
590	20250331	095400	30278060	2975	2975	2975	2975	0
591	20250331	095300	30278060	2975	2975	2975	2975	84
592	20250331	095200	30028160	2965	2965	2965	2965	27
593	20250331	095100	29948105	2975	2975	2975	2975	2
594	20250331	095000	29942155	2975	2975	2975	2975	2
595	20250331	094900	29936205	2975	2965	2975	2965	42
596	20250331	094800	29811655	2965	2965	2965	2965	0
597	20250331	094700	29811655	2965	2970	2970	2965	167
598	20250331	094600	29316495	2965	2965	2965	2965	0
599	20250331	094500	29316495	2965	2965	2965	2965	0
600	20250331	094400	29316495	2965	2965	2965	2965	0
601	20250331	094300	29316495	2965	2965	2965	2965	0
602	20250331	094200	29316495	2965	2965	2965	2965	0
603	20250331	094100	29316495	2965	2965	2965	2965	31
604	20250331	094000	29224580	2960	2960	2960	2960	0
605	20250331	093900	29224580	2960	2960	2960	2960	0
606	20250331	093800	29224580	2960	2960	2960	2960	0
607	20250331	093700	29224580	2960	2995	2995	2960	2431
608	20250331	093600	22027605	2975	2975	2975	2975	52
609	20250331	093500	21872905	2970	2970	2970	2970	0
610	20250331	093400	21872905	2970	2970	2970	2970	0
611	20250331	093300	21872905	2970	2970	2970	2970	0
612	20250331	093200	21872905	2970	2970	2970	2970	0
613	20250331	093100	21872905	2970	2970	2970	2970	121
614	20250331	093000	21513535	2965	2965	2965	2965	0
615	20250331	092900	21513535	2965	2965	2965	2965	10
616	20250331	092800	21483885	2965	2965	2965	2965	36
617	20250331	092700	21377145	2950	2950	2950	2950	0
618	20250331	092600	21377145	2950	2950	2950	2950	0
619	20250331	092500	21377145	2950	2950	2950	2950	0
620	20250331	092400	21377145	2950	2950	2950	2950	539
621	20250331	092300	19787095	2950	2950	2950	2950	36
622	20250331	092200	19680895	2950	2940	2950	2940	393
623	20250331	092100	18521595	2940	2950	2950	2940	100
624	20250331	092000	18227395	2940	2940	2940	2940	0
625	20250331	091900	18227395	2940	2940	2940	2940	100
626	20250331	091800	17933395	2940	2940	2940	2940	35
627	20250331	091700	17830495	2940	2945	2945	2940	195
628	20250331	091600	17257120	2950	2950	2950	2950	5
629	20250331	091500	17242370	2950	2950	2950	2950	107
630	20250331	091400	16926720	2950	2970	2970	2950	765
631	20250331	091300	14668775	3000	2995	3000	2970	61
632	20250331	091200	14486230	2950	2950	2950	2950	595
633	20250331	091100	12730980	2950	2975	2975	2950	1212
634	20250331	091000	9146905	2965	2970	2980	2965	257
635	20250331	090900	8382520	2975	2990	2990	2975	812
636	20250331	090800	5960215	2995	2990	2995	2990	6
637	20250331	090700	5942265	2995	2995	2995	2995	3
638	20250331	090600	5933280	2995	2995	2995	2995	33
639	20250331	090500	5834445	2990	3000	3000	2990	22
640	20250331	090400	5768460	3000	3000	3000	3000	80
641	20250331	090300	5528460	3000	3010	3010	3000	163
642	20250331	090200	5038910	3020	3010	3045	3010	601
643	20250331	090100	3223025	3050	3050	3050	3050	56
644	20250331	090000	3052225	3025	3025	3025	3025	1009