KissMeData/123700/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	201600	27582925	2920	2920	2920	2920	527
3	20250331	201500	27582925	2920	2920	2920	2920	0
4	20250331	201400	27582925	2920	2920	2920	2920	0
5	20250331	201300	27582925	2920	2920	2920	2920	0
6	20250331	201200	27582925	2920	2920	2920	2920	0
7	20250331	201100	27582925	2920	2920	2920	2920	0
8	20250331	201000	27582925	2920	2920	2920	2920	0
9	20250331	200900	27582925	2920	2920	2920	2920	0
10	20250331	200800	27582925	2920	2920	2920	2920	0
11	20250331	200700	27582925	2920	2920	2920	2920	0
12	20250331	200600	27582925	2920	2920	2920	2920	0
13	20250331	200500	27582925	2920	2920	2920	2920	0
14	20250331	200400	27582925	2920	2920	2920	2920	0
15	20250331	200300	27582925	2920	2920	2920	2920	0
16	20250331	200200	27582925	2920	2920	2920	2920	0
17	20250331	200100	27582925	2920	2920	2920	2920	0
18	20250331	200000	27582925	2920	2920	2920	2920	0
19	20250331	195900	27582925	2920	2920	2920	2920	0
20	20250331	195800	27582925	2920	2920	2920	2920	0
21	20250331	195700	27582925	2920	2920	2920	2920	0
22	20250331	195600	27582925	2920	2920	2920	2920	0
23	20250331	195500	27582925	2920	2920	2920	2920	0
24	20250331	195400	27582925	2920	2920	2920	2920	0
25	20250331	195300	27582925	2920	2920	2920	2920	0
26	20250331	195200	27582925	2920	2920	2920	2920	0
27	20250331	195100	27582925	2920	2920	2920	2920	0
28	20250331	195000	27582925	2920	2920	2920	2920	0
29	20250331	194900	27582925	2920	2920	2920	2920	0
30	20250331	194800	27582925	2920	2920	2920	2920	0
31	20250331	194700	27582925	2920	2920	2920	2920	0
32	20250331	194600	27582925	2920	2920	2920	2920	527
33	20250331	194500	27582925	2920	2920	2920	2920	0
34	20250331	194400	27582925	2920	2920	2920	2920	0
35	20250331	194300	27582925	2920	2920	2920	2920	0
36	20250331	194200	27582925	2920	2920	2920	2920	0
37	20250331	194100	27582925	2920	2920	2920	2920	0
38	20250331	194000	27582925	2920	2920	2920	2920	0
39	20250331	193900	27582925	2920	2920	2920	2920	0
40	20250331	193800	27582925	2920	2920	2920	2920	0
41	20250331	193700	27582925	2920	2920	2920	2920	0
42	20250331	193600	27582925	2920	2920	2920	2920	0
43	20250331	193500	27582925	2920	2920	2920	2920	0
44	20250331	193400	27582925	2920	2920	2920	2920	0
45	20250331	193300	27582925	2920	2920	2920	2920	0
46	20250331	193200	27582925	2920	2920	2920	2920	0
47	20250331	193100	27582925	2920	2920	2920	2920	0
48	20250331	193000	27582925	2920	2920	2920	2920	0
49	20250331	192900	27582925	2920	2920	2920	2920	0
50	20250331	192800	27582925	2920	2920	2920	2920	0
51	20250331	192700	27582925	2920	2920	2920	2920	0
52	20250331	192600	27582925	2920	2920	2920	2920	0
53	20250331	192500	27582925	2920	2920	2920	2920	0
54	20250331	192400	27582925	2920	2920	2920	2920	0
55	20250331	192300	27582925	2920	2920	2920	2920	0
56	20250331	192200	27582925	2920	2920	2920	2920	0
57	20250331	192100	27582925	2920	2920	2920	2920	0
58	20250331	192000	27582925	2920	2920	2920	2920	0
59	20250331	191900	27582925	2920	2920	2920	2920	0
60	20250331	191800	27582925	2920	2920	2920	2920	0
61	20250331	191700	27582925	2920	2920	2920	2920	0
62	20250331	191600	27582925	2920	2920	2920	2920	527
63	20250331	191500	27582925	2920	2920	2920	2920	0
64	20250331	191400	27582925	2920	2920	2920	2920	0
65	20250331	191300	27582925	2920	2920	2920	2920	0
66	20250331	191200	27582925	2920	2920	2920	2920	0
67	20250331	191100	27582925	2920	2920	2920	2920	0
68	20250331	191000	27582925	2920	2920	2920	2920	0
69	20250331	190900	27582925	2920	2920	2920	2920	0
70	20250331	190800	27582925	2920	2920	2920	2920	0
71	20250331	190700	27582925	2920	2920	2920	2920	0
72	20250331	190600	27582925	2920	2920	2920	2920	0
73	20250331	190500	27582925	2920	2920	2920	2920	0
74	20250331	190400	27582925	2920	2920	2920	2920	0
75	20250331	190300	27582925	2920	2920	2920	2920	0
76	20250331	190200	27582925	2920	2920	2920	2920	0
77	20250331	190100	27582925	2920	2920	2920	2920	0
78	20250331	190000	27582925	2920	2920	2920	2920	0
79	20250331	185900	27582925	2920	2920	2920	2920	0
80	20250331	185800	27582925	2920	2920	2920	2920	0
81	20250331	185700	27582925	2920	2920	2920	2920	0
82	20250331	185600	27582925	2920	2920	2920	2920	0
83	20250331	185500	27582925	2920	2920	2920	2920	0
84	20250331	185400	27582925	2920	2920	2920	2920	0
85	20250331	185300	27582925	2920	2920	2920	2920	0
86	20250331	185200	27582925	2920	2920	2920	2920	0
87	20250331	185100	27582925	2920	2920	2920	2920	0
88	20250331	185000	27582925	2920	2920	2920	2920	0
89	20250331	184900	27582925	2920	2920	2920	2920	0
90	20250331	184800	27582925	2920	2920	2920	2920	0
91	20250331	184700	27582925	2920	2920	2920	2920	0
92	20250331	184600	27582925	2920	2920	2920	2920	527
93	20250331	184500	27582925	2920	2920	2920	2920	0
94	20250331	184400	27582925	2920	2920	2920	2920	0
95	20250331	184300	27582925	2920	2920	2920	2920	0
96	20250331	184200	27582925	2920	2920	2920	2920	0
97	20250331	184100	27582925	2920	2920	2920	2920	0
98	20250331	184000	27582925	2920	2920	2920	2920	0
99	20250331	183900	27582925	2920	2920	2920	2920	0
100	20250331	183800	27582925	2920	2920	2920	2920	0
101	20250331	183700	27582925	2920	2920	2920	2920	0
102	20250331	183600	27582925	2920	2920	2920	2920	0
103	20250331	183500	27582925	2920	2920	2920	2920	0
104	20250331	183400	27582925	2920	2920	2920	2920	0
105	20250331	183300	27582925	2920	2920	2920	2920	0
106	20250331	183200	27582925	2920	2920	2920	2920	0
107	20250331	183100	27582925	2920	2920	2920	2920	0
108	20250331	183000	27582925	2920	2920	2920	2920	0
109	20250331	182900	27582925	2920	2920	2920	2920	0
110	20250331	182800	27582925	2920	2920	2920	2920	0
111	20250331	182700	27582925	2920	2920	2920	2920	0
112	20250331	182600	27582925	2920	2920	2920	2920	0
113	20250331	182500	27582925	2920	2920	2920	2920	0
114	20250331	182400	27582925	2920	2920	2920	2920	0
115	20250331	182300	27582925	2920	2920	2920	2920	0
116	20250331	182200	27582925	2920	2920	2920	2920	0
117	20250331	182100	27582925	2920	2920	2920	2920	0
118	20250331	182000	27582925	2920	2920	2920	2920	0
119	20250331	181900	27582925	2920	2920	2920	2920	0
120	20250331	181800	27582925	2920	2920	2920	2920	0
121	20250331	181700	27582925	2920	2920	2920	2920	0
122	20250331	181600	27582925	2920	2920	2920	2920	527
123	20250331	181500	27582925	2920	2920	2920	2920	0
124	20250331	181400	27582925	2920	2920	2920	2920	0
125	20250331	181300	27582925	2920	2920	2920	2920	0
126	20250331	181200	27582925	2920	2920	2920	2920	0
127	20250331	181100	27582925	2920	2920	2920	2920	0
128	20250331	181000	27582925	2920	2920	2920	2920	0
129	20250331	180900	27582925	2920	2920	2920	2920	0
130	20250331	180800	27582925	2920	2920	2920	2920	0
131	20250331	180700	27582925	2920	2920	2920	2920	0
132	20250331	180600	27582925	2920	2920	2920	2920	0
133	20250331	180500	27582925	2920	2920	2920	2920	0
134	20250331	180400	27582925	2920	2920	2920	2920	0
135	20250331	180300	27582925	2920	2920	2920	2920	0
136	20250331	180200	27582925	2920	2920	2920	2920	0
137	20250331	180100	27582925	2920	2920	2920	2920	0
138	20250331	180000	27582925	2920	2920	2920	2920	0
139	20250331	175900	27582925	2920	2920	2920	2920	0
140	20250331	175800	27582925	2920	2920	2920	2920	0
141	20250331	175700	27582925	2920	2920	2920	2920	0
142	20250331	175600	27582925	2920	2920	2920	2920	0
143	20250331	175500	27582925	2920	2920	2920	2920	0
144	20250331	175400	27582925	2920	2920	2920	2920	0
145	20250331	175300	27582925	2920	2920	2920	2920	0
146	20250331	175200	27582925	2920	2920	2920	2920	0
147	20250331	175100	27582925	2920	2920	2920	2920	0
148	20250331	175000	27582925	2920	2920	2920	2920	0
149	20250331	174900	27582925	2920	2920	2920	2920	0
150	20250331	174800	27582925	2920	2920	2920	2920	0
151	20250331	174700	27582925	2920	2920	2920	2920	0
152	20250331	174600	27582925	2920	2920	2920	2920	527
153	20250331	174500	27582925	2920	2920	2920	2920	0
154	20250331	174400	27582925	2920	2920	2920	2920	0
155	20250331	174300	27582925	2920	2920	2920	2920	0
156	20250331	174200	27582925	2920	2920	2920	2920	0
157	20250331	174100	27582925	2920	2920	2920	2920	0
158	20250331	174000	27582925	2920	2920	2920	2920	0
159	20250331	173900	27582925	2920	2920	2920	2920	0
160	20250331	173800	27582925	2920	2920	2920	2920	0
161	20250331	173700	27582925	2920	2920	2920	2920	0
162	20250331	173600	27582925	2920	2920	2920	2920	0
163	20250331	173500	27582925	2920	2920	2920	2920	0
164	20250331	173400	27582925	2920	2920	2920	2920	0
165	20250331	173300	27582925	2920	2920	2920	2920	0
166	20250331	173200	27582925	2920	2920	2920	2920	0
167	20250331	173100	27582925	2920	2920	2920	2920	0
168	20250331	173000	27582925	2920	2920	2920	2920	0
169	20250331	172900	27582925	2920	2920	2920	2920	0
170	20250331	172800	27582925	2920	2920	2920	2920	0
171	20250331	172700	27582925	2920	2920	2920	2920	0
172	20250331	172600	27582925	2920	2920	2920	2920	0
173	20250331	172500	27582925	2920	2920	2920	2920	0
174	20250331	172400	27582925	2920	2920	2920	2920	0
175	20250331	172300	27582925	2920	2920	2920	2920	0
176	20250331	172200	27582925	2920	2920	2920	2920	0
177	20250331	172100	27582925	2920	2920	2920	2920	0
178	20250331	172000	27582925	2920	2920	2920	2920	0
179	20250331	171900	27582925	2920	2920	2920	2920	0
180	20250331	171800	27582925	2920	2920	2920	2920	0
181	20250331	171700	27582925	2920	2920	2920	2920	0
182	20250331	171600	27582925	2920	2920	2920	2920	527
183	20250331	171500	27582925	2920	2920	2920	2920	0
184	20250331	171400	27582925	2920	2920	2920	2920	0
185	20250331	171300	27582925	2920	2920	2920	2920	0
186	20250331	171200	27582925	2920	2920	2920	2920	0
187	20250331	171100	27582925	2920	2920	2920	2920	0
188	20250331	171000	27582925	2920	2920	2920	2920	0
189	20250331	170900	27582925	2920	2920	2920	2920	0
190	20250331	170800	27582925	2920	2920	2920	2920	0
191	20250331	170700	27582925	2920	2920	2920	2920	0
192	20250331	170600	27582925	2920	2920	2920	2920	0
193	20250331	170500	27582925	2920	2920	2920	2920	0
194	20250331	170400	27582925	2920	2920	2920	2920	0
195	20250331	170300	27582925	2920	2920	2920	2920	0
196	20250331	170200	27582925	2920	2920	2920	2920	0
197	20250331	170100	27582925	2920	2920	2920	2920	0
198	20250331	170000	27582925	2920	2920	2920	2920	0
199	20250331	165900	27582925	2920	2920	2920	2920	0
200	20250331	165800	27582925	2920	2920	2920	2920	0
201	20250331	165700	27582925	2920	2920	2920	2920	0
202	20250331	165600	27582925	2920	2920	2920	2920	0
203	20250331	165500	27582925	2920	2920	2920	2920	0
204	20250331	165400	27582925	2920	2920	2920	2920	0
205	20250331	165300	27582925	2920	2920	2920	2920	0
206	20250331	165200	27582925	2920	2920	2920	2920	0
207	20250331	165100	27582925	2920	2920	2920	2920	0
208	20250331	165000	27582925	2920	2920	2920	2920	0
209	20250331	164900	27582925	2920	2920	2920	2920	0
210	20250331	164800	27582925	2920	2920	2920	2920	0
211	20250331	164700	27582925	2920	2920	2920	2920	0
212	20250331	164600	27582925	2920	2920	2920	2920	527
213	20250331	164500	27582925	2920	2920	2920	2920	0
214	20250331	164400	27582925	2920	2920	2920	2920	0
215	20250331	164300	27582925	2920	2920	2920	2920	0
216	20250331	164200	27582925	2920	2920	2920	2920	0
217	20250331	164100	27582925	2920	2920	2920	2920	0
218	20250331	164000	27582925	2920	2920	2920	2920	0
219	20250331	163900	27582925	2920	2920	2920	2920	0
220	20250331	163800	27582925	2920	2920	2920	2920	0
221	20250331	163700	27582925	2920	2920	2920	2920	0
222	20250331	163600	27582925	2920	2920	2920	2920	0
223	20250331	163500	27582925	2920	2920	2920	2920	0
224	20250331	163400	27582925	2920	2920	2920	2920	0
225	20250331	163300	27582925	2920	2920	2920	2920	0
226	20250331	163200	27582925	2920	2920	2920	2920	0
227	20250331	163100	27582925	2920	2920	2920	2920	0
228	20250331	163000	27582925	2920	2920	2920	2920	0
229	20250331	162900	27582925	2920	2920	2920	2920	0
230	20250331	162800	27582925	2920	2920	2920	2920	0
231	20250331	162700	27582925	2920	2920	2920	2920	0
232	20250331	162600	27582925	2920	2920	2920	2920	0
233	20250331	162500	27582925	2920	2920	2920	2920	0
234	20250331	162400	27582925	2920	2920	2920	2920	0
235	20250331	162300	27582925	2920	2920	2920	2920	0
236	20250331	162200	27582925	2920	2920	2920	2920	0
237	20250331	162100	27582925	2920	2920	2920	2920	0
238	20250331	162000	27582925	2920	2920	2920	2920	0
239	20250331	161900	27582925	2920	2920	2920	2920	0
240	20250331	161800	27582925	2920	2920	2920	2920	0
241	20250331	161700	27582925	2920	2920	2920	2920	0
242	20250331	161600	27582925	2920	2920	2920	2920	527
243	20250331	161500	27582925	2920	2920	2920	2920	0
244	20250331	161400	27582925	2920	2920	2920	2920	0
245	20250331	161300	27582925	2920	2920	2920	2920	0
246	20250331	161200	27582925	2920	2920	2920	2920	0
247	20250331	161100	27582925	2920	2920	2920	2920	0
248	20250331	161000	27582925	2920	2920	2920	2920	0
249	20250331	160900	27582925	2920	2920	2920	2920	0
250	20250331	160800	27582925	2920	2920	2920	2920	0
251	20250331	160700	27582925	2920	2920	2920	2920	0
252	20250331	160600	27582925	2920	2920	2920	2920	0
253	20250331	160500	27582925	2920	2920	2920	2920	0
254	20250331	160400	27582925	2920	2920	2920	2920	0
255	20250331	160300	27582925	2920	2920	2920	2920	0
256	20250331	160200	27582925	2920	2920	2920	2920	0
257	20250331	160100	27582925	2920	2920	2920	2920	0
258	20250331	160000	27582925	2920	2920	2920	2920	0
259	20250331	155900	27582925	2920	2920	2920	2920	0
260	20250331	155800	27582925	2920	2920	2920	2920	0
261	20250331	155700	27582925	2920	2920	2920	2920	0
262	20250331	155600	27582925	2920	2920	2920	2920	0
263	20250331	155500	27582925	2920	2920	2920	2920	0
264	20250331	155400	27582925	2920	2920	2920	2920	0
265	20250331	155300	27582925	2920	2920	2920	2920	0
266	20250331	155200	27582925	2920	2920	2920	2920	0
267	20250331	155100	27582925	2920	2920	2920	2920	0
268	20250331	155000	27582925	2920	2920	2920	2920	0
269	20250331	154900	27582925	2920	2920	2920	2920	0
270	20250331	154800	27582925	2920	2920	2920	2920	0
271	20250331	154700	27582925	2920	2920	2920	2920	0
272	20250331	154600	27582925	2920	2920	2920	2920	527
273	20250331	154500	27582925	2920	2920	2920	2920	0
274	20250331	154400	27582925	2920	2920	2920	2920	0
275	20250331	154300	27582925	2920	2920	2920	2920	0
276	20250331	154200	27582925	2920	2920	2920	2920	0
277	20250331	154100	27582925	2920	2920	2920	2920	0
278	20250331	154000	27582925	2920	2920	2920	2920	0
279	20250331	153900	27582925	2920	2920	2920	2920	0
280	20250331	153800	27582925	2920	2920	2920	2920	0
281	20250331	153700	27582925	2920	2920	2920	2920	0
282	20250331	153600	27582925	2920	2920	2920	2920	0
283	20250331	153500	27582925	2920	2920	2920	2920	0
284	20250331	153400	27582925	2920	2920	2920	2920	0
285	20250331	153300	27582925	2920	2920	2920	2920	0
286	20250331	153200	27582925	2920	2920	2920	2920	0
287	20250331	153100	27582925	2920	2920	2920	2920	0
288	20250331	153000	27582925	2920	2920	2920	2920	527
289	20250331	152900	26044085	2910	2910	2910	2910	0
290	20250331	152800	26044085	2910	2910	2910	2910	0
291	20250331	152700	26044085	2910	2910	2910	2910	0
292	20250331	152600	26044085	2910	2910	2910	2910	0
293	20250331	152500	26044085	2910	2910	2910	2910	0
294	20250331	152400	26044085	2910	2910	2910	2910	0
295	20250331	152300	26044085	2910	2910	2910	2910	0
296	20250331	152200	26044085	2910	2910	2910	2910	0
297	20250331	152100	26044085	2910	2910	2910	2910	0
298	20250331	152000	26044085	2910	2910	2910	2910	0
299	20250331	151900	26044085	2910	2910	2910	2910	10
300	20250331	151800	26014985	2910	2910	2910	2910	0
301	20250331	151700	26014985	2910	2910	2910	2910	0
302	20250331	151600	26014985	2910	2910	2910	2910	0
303	20250331	151500	26014985	2910	2910	2910	2910	0
304	20250331	151400	26014985	2910	2910	2910	2910	0
305	20250331	151300	26014985	2910	2910	2910	2910	0
306	20250331	151200	26014985	2910	2910	2910	2910	0
307	20250331	151100	26014985	2910	2910	2910	2910	0
308	20250331	151000	26014985	2910	2905	2910	2905	68
309	20250331	150900	25817440	2900	2900	2900	2900	0
310	20250331	150800	25817440	2900	2900	2900	2900	536
311	20250331	150700	24263040	2905	2905	2905	2905	30
312	20250331	150600	24175890	2905	2907	2907	2905	34
313	20250331	150500	24077060	2910	2910	2910	2910	0
314	20250331	150400	24077060	2910	2910	2910	2910	0
315	20250331	150300	24077060	2910	2905	2910	2900	429
316	20250331	150200	22831755	2910	2910	2910	2910	40
317	20250331	150100	22715355	2915	2915	2915	2915	2
318	20250331	150000	22709525	2915	2915	2915	2915	12
319	20250331	145900	22674545	2915	2915	2915	2915	0
320	20250331	145800	22674545	2915	2915	2915	2915	0
321	20250331	145700	22674545	2915	2915	2915	2915	0
322	20250331	145600	22674545	2915	2915	2915	2915	0
323	20250331	145500	22674545	2915	2915	2915	2915	0
324	20250331	145400	22674545	2915	2915	2915	2915	10
325	20250331	145300	22645395	2920	2920	2920	2920	0
326	20250331	145200	22645395	2920	2920	2920	2920	0
327	20250331	145100	22645395	2920	2920	2920	2920	0
328	20250331	145000	22645395	2920	2920	2920	2920	2
329	20250331	144900	22639555	2920	2920	2920	2920	0
330	20250331	144800	22639555	2920	2920	2920	2920	0
331	20250331	144700	22639555	2920	2920	2920	2920	0
332	20250331	144600	22639555	2920	2920	2920	2920	0
333	20250331	144500	22639555	2920	2920	2920	2920	0
334	20250331	144400	22639555	2920	2920	2920	2920	0
335	20250331	144300	22639555	2920	2920	2920	2920	5
336	20250331	144200	22624955	2920	2920	2920	2920	1
337	20250331	144100	22622035	2920	2920	2920	2920	0
338	20250331	144000	22622035	2920	2920	2920	2920	0
339	20250331	143900	22622035	2920	2920	2920	2920	2
340	20250331	143800	22616195	2920	2920	2920	2920	0
341	20250331	143700	22616195	2920	2920	2920	2920	1
342	20250331	143600	22613275	2920	2910	2920	2910	430
343	20250331	143500	21361275	2910	2910	2910	2910	0
344	20250331	143400	21361275	2910	2915	2915	2910	343
345	20250331	143300	20363050	2920	2920	2920	2920	0
346	20250331	143200	20363050	2920	2920	2920	2920	0
347	20250331	143100	20363050	2920	2920	2920	2920	0
348	20250331	143000	20363050	2920	2920	2920	2920	0
349	20250331	142900	20363050	2920	2920	2920	2920	0
350	20250331	142800	20363050	2920	2920	2920	2920	4
351	20250331	142700	20351370	2910	2910	2910	2910	1
352	20250331	142600	20348460	2920	2920	2920	2920	0
353	20250331	142500	20348460	2920	2920	2920	2920	0
354	20250331	142400	20348460	2920	2920	2920	2920	363
355	20250331	142300	19288500	2920	2920	2920	2920	0
356	20250331	142200	19288500	2920	2920	2920	2920	0
357	20250331	142100	19288500	2920	2920	2920	2920	0
358	20250331	142000	19288500	2920	2920	2920	2920	0
359	20250331	141900	19288500	2920	2920	2920	2920	0
360	20250331	141800	19288500	2920	2920	2920	2920	0
361	20250331	141700	19288500	2920	2920	2920	2920	141
362	20250331	141600	18876780	2920	2920	2920	2920	0
363	20250331	141500	18876780	2920	2920	2920	2920	0
364	20250331	141400	18876780	2920	2920	2920	2920	1
365	20250331	141300	18873860	2915	2915	2915	2915	403
366	20250331	141200	17699115	2915	2915	2915	2915	0
367	20250331	141100	17699115	2915	2915	2915	2915	0
368	20250331	141000	17699115	2915	2915	2915	2915	0
369	20250331	140900	17699115	2915	2915	2915	2915	0
370	20250331	140800	17699115	2915	2915	2915	2915	1
371	20250331	140700	17696200	2910	2910	2910	2910	0
372	20250331	140600	17696200	2910	2910	2910	2910	0
373	20250331	140500	17696200	2910	2910	2910	2910	0
374	20250331	140400	17696200	2910	2910	2910	2910	0
375	20250331	140300	17696200	2910	2910	2910	2910	0
376	20250331	140200	17696200	2910	2910	2910	2910	0
377	20250331	140100	17696200	2910	2910	2910	2910	0
378	20250331	140000	17696200	2910	2910	2910	2910	0
379	20250331	135900	17696200	2910	2910	2910	2910	0
380	20250331	135800	17696200	2910	2910	2910	2910	18
381	20250331	135700	17643820	2910	2910	2910	2910	1
382	20250331	135600	17640910	2910	2910	2910	2910	1
383	20250331	135500	17638000	2900	2900	2900	2900	0
384	20250331	135400	17638000	2900	2905	2905	2900	358
385	20250331	135300	16599075	2910	2910	2910	2910	39
386	20250331	135200	16485585	2915	2915	2915	2915	552
387	20250331	135100	14876505	2915	2915	2915	2915	0
388	20250331	135000	14876505	2915	2915	2915	2915	0
389	20250331	134900	14876505	2915	2915	2915	2915	0
390	20250331	134800	14876505	2915	2915	2915	2915	0
391	20250331	134700	14876505	2915	2915	2915	2915	0
392	20250331	134600	14876505	2915	2915	2915	2915	0
393	20250331	134500	14876505	2915	2915	2915	2915	0
394	20250331	134400	14876505	2915	2915	2915	2915	0
395	20250331	134300	14876505	2915	2915	2915	2915	0
396	20250331	134200	14876505	2915	2915	2915	2915	2
397	20250331	134100	14870675	2915	2915	2915	2915	0
398	20250331	134000	14870675	2915	2915	2915	2915	0
399	20250331	133900	14870675	2915	2915	2915	2915	0
400	20250331	133800	14870675	2915	2915	2915	2915	0
401	20250331	133700	14870675	2915	2915	2915	2915	2
402	20250331	133600	14864845	2910	2910	2910	2910	0
403	20250331	133500	14864845	2910	2910	2910	2910	0
404	20250331	133400	14864845	2910	2910	2910	2910	0
405	20250331	133300	14864845	2910	2910	2910	2910	0
406	20250331	133200	14864845	2910	2910	2910	2910	0
407	20250331	133100	14864845	2910	2910	2910	2910	0
408	20250331	133000	14864845	2910	2910	2910	2910	4
409	20250331	132900	14853205	2915	2915	2915	2915	0
410	20250331	132800	14853205	2915	2915	2915	2915	0
411	20250331	132700	14853205	2915	2915	2915	2915	0
412	20250331	132600	14853205	2915	2915	2915	2915	0
413	20250331	132500	14853205	2915	2910	2915	2910	2
414	20250331	132400	14847380	2910	2910	2910	2910	0
415	20250331	132300	14847380	2910	2910	2910	2910	0
416	20250331	132200	14847380	2910	2910	2910	2910	0
417	20250331	132100	14847380	2910	2910	2910	2910	0
418	20250331	132000	14847380	2910	2910	2910	2910	15
419	20250331	131900	14803730	2905	2905	2905	2905	202
420	20250331	131800	14216920	2910	2910	2910	2910	0
421	20250331	131700	14216920	2910	2910	2910	2910	0
422	20250331	131600	14216920	2910	2910	2910	2910	13
423	20250331	131500	14179090	2915	2915	2915	2915	0
424	20250331	131400	14179090	2915	2915	2915	2915	0
425	20250331	131300	14179090	2915	2915	2915	2915	10
426	20250331	131200	14149940	2910	2910	2910	2910	0
427	20250331	131100	14149940	2910	2910	2910	2910	300
428	20250331	131000	13276940	2915	2915	2915	2915	0
429	20250331	130900	13276940	2915	2915	2915	2915	0
430	20250331	130800	13276940	2915	2915	2915	2915	2
431	20250331	130700	13271110	2910	2915	2915	2910	122
432	20250331	130600	12915585	2920	2920	2920	2920	0
433	20250331	130500	12915585	2920	2920	2920	2920	0
434	20250331	130400	12915585	2920	2920	2920	2920	0
435	20250331	130300	12915585	2920	2920	2920	2920	0
436	20250331	130200	12915585	2920	2920	2920	2920	0
437	20250331	130100	12915585	2920	2920	2920	2920	0
438	20250331	130000	12915585	2920	2920	2920	2920	34
439	20250331	125900	12816305	2925	2925	2925	2925	0
440	20250331	125800	12816305	2925	2925	2925	2925	0
441	20250331	125700	12816305	2925	2925	2925	2925	0
442	20250331	125600	12816305	2925	2925	2925	2925	0
443	20250331	125500	12816305	2925	2925	2925	2925	0
444	20250331	125400	12816305	2925	2925	2925	2925	0
445	20250331	125300	12816305	2925	2925	2925	2925	0
446	20250331	125200	12816305	2925	2925	2925	2925	0
447	20250331	125100	12816305	2925	2920	2925	2920	72
448	20250331	125000	12606055	2925	2925	2925	2925	0
449	20250331	124900	12606055	2925	2925	2925	2925	0
450	20250331	124800	12606055	2925	2925	2925	2925	0
451	20250331	124700	12606055	2925	2925	2925	2925	0
452	20250331	124600	12606055	2925	2925	2925	2925	20
453	20250331	124500	12547555	2920	2920	2920	2920	40
454	20250331	124400	12430755	2925	2925	2925	2925	0
455	20250331	124300	12430755	2925	2925	2925	2925	0
456	20250331	124200	12430755	2925	2925	2925	2925	0
457	20250331	124100	12430755	2925	2925	2925	2925	1
458	20250331	124000	12427830	2920	2920	2920	2920	8
459	20250331	123900	12404470	2930	2930	2930	2930	0
460	20250331	123800	12404470	2930	2930	2930	2930	0
461	20250331	123700	12404470	2930	2930	2930	2930	30
462	20250331	123600	12316570	2930	2930	2930	2930	0
463	20250331	123500	12316570	2930	2930	2930	2930	0
464	20250331	123400	12316570	2930	2930	2930	2930	2
465	20250331	123300	12310710	2925	2925	2925	2925	0
466	20250331	123200	12310710	2925	2925	2925	2925	0
467	20250331	123100	12310710	2925	2925	2925	2925	0
468	20250331	123000	12310710	2925	2925	2925	2925	0
469	20250331	122900	12310710	2925	2925	2925	2925	0
470	20250331	122800	12310710	2925	2925	2925	2925	0
471	20250331	122700	12310710	2925	2925	2925	2925	126
472	20250331	122600	11942160	2920	2920	2920	2915	40
473	20250331	122500	11825410	2920	2920	2920	2920	4
474	20250331	122400	11813730	2930	2930	2930	2930	0
475	20250331	122300	11813730	2930	2930	2930	2930	0
476	20250331	122200	11813730	2930	2930	2930	2930	0
477	20250331	122100	11813730	2930	2930	2930	2930	2
478	20250331	122000	11807870	2930	2930	2930	2930	0
479	20250331	121900	11807870	2930	2930	2930	2930	0
480	20250331	121800	11807870	2930	2930	2930	2930	0
481	20250331	121700	11807870	2930	2930	2930	2930	2
482	20250331	121600	11802010	2935	2935	2935	2935	0
483	20250331	121500	11802010	2935	2935	2935	2935	0
484	20250331	121400	11802010	2935	2935	2935	2935	0
485	20250331	121300	11802010	2935	2935	2935	2935	0
486	20250331	121200	11802010	2935	2935	2935	2935	0
487	20250331	121100	11802010	2935	2935	2935	2935	0
488	20250331	121000	11802010	2935	2935	2935	2935	0
489	20250331	120900	11802010	2935	2935	2935	2935	0
490	20250331	120800	11802010	2935	2935	2935	2935	0
491	20250331	120700	11802010	2935	2935	2935	2935	0
492	20250331	120600	11802010	2935	2935	2935	2935	0
493	20250331	120500	11802010	2935	2935	2935	2935	0
494	20250331	120400	11802010	2935	2935	2935	2935	0
495	20250331	120300	11802010	2935	2935	2935	2935	0
496	20250331	120200	11802010	2935	2935	2935	2935	17
497	20250331	120100	11752115	2935	2935	2935	2935	0
498	20250331	120000	11752115	2935	2935	2935	2935	2
499	20250331	115900	11746245	2935	2935	2935	2935	0
500	20250331	115800	11746245	2935	2935	2935	2935	0
501	20250331	115700	11746245	2935	2935	2935	2935	0
502	20250331	115600	11746245	2935	2935	2935	2935	0
503	20250331	115500	11746245	2935	2935	2935	2935	0
504	20250331	115400	11746245	2935	2935	2935	2935	0
505	20250331	115300	11746245	2935	2935	2935	2935	0
506	20250331	115200	11746245	2935	2935	2935	2935	0
507	20250331	115100	11746245	2935	2935	2935	2935	0
508	20250331	115000	11746245	2935	2935	2935	2935	0
509	20250331	114900	11746245	2935	2935	2935	2935	0
510	20250331	114800	11746245	2935	2935	2935	2935	0
511	20250331	114700	11746245	2935	2935	2935	2935	0
512	20250331	114600	11746245	2935	2935	2935	2935	0
513	20250331	114500	11746245	2935	2935	2935	2935	0
514	20250331	114400	11746245	2935	2935	2935	2935	0
515	20250331	114300	11746245	2935	2935	2935	2935	2
516	20250331	114200	11740375	2935	2935	2935	2935	0
517	20250331	114100	11740375	2935	2935	2935	2935	0
518	20250331	114000	11740375	2935	2935	2935	2935	0
519	20250331	113900	11740375	2935	2935	2935	2935	1
520	20250331	113800	11737440	2920	2920	2920	2920	0
521	20250331	113700	11737440	2920	2920	2920	2920	0
522	20250331	113600	11737440	2920	2920	2920	2920	0
523	20250331	113500	11737440	2920	2920	2920	2920	0
524	20250331	113400	11737440	2920	2920	2920	2920	295
525	20250331	113300	10876040	2915	2920	2920	2915	105
526	20250331	113200	10569465	2915	2915	2915	2915	0
527	20250331	113100	10569465	2915	2915	2915	2915	0
528	20250331	113000	10569465	2915	2920	2920	2915	935
529	20250331	112900	7840055	2935	2935	2935	2935	0
530	20250331	112800	7840055	2935	2935	2935	2935	0
531	20250331	112700	7840055	2935	2935	2935	2935	0
532	20250331	112600	7840055	2935	2935	2935	2935	2
533	20250331	112500	7834185	2935	2935	2935	2935	1
534	20250331	112400	7831250	2920	2920	2920	2920	0
535	20250331	112300	7831250	2920	2920	2920	2920	0
536	20250331	112200	7831250	2920	2920	2920	2920	0
537	20250331	112100	7831250	2920	2920	2920	2920	0
538	20250331	112000	7831250	2920	2920	2920	2920	0
539	20250331	111900	7831250	2920	2920	2920	2920	0
540	20250331	111800	7831250	2920	2920	2920	2920	1
541	20250331	111700	7828330	2920	2920	2920	2920	0
542	20250331	111600	7828330	2920	2920	2920	2920	0
543	20250331	111500	7828330	2920	2920	2920	2920	9
544	20250331	111400	7802050	2935	2935	2935	2935	0
545	20250331	111300	7802050	2935	2935	2935	2935	0
546	20250331	111200	7802050	2935	2935	2935	2935	0
547	20250331	111100	7802050	2935	2935	2935	2935	0
548	20250331	111000	7802050	2935	2935	2935	2935	0
549	20250331	110900	7802050	2935	2935	2935	2935	2
550	20250331	110800	7796180	2935	2935	2935	2935	0
551	20250331	110700	7796180	2935	2935	2935	2925	3
552	20250331	110600	7787385	2925	2925	2925	2925	0
553	20250331	110500	7787385	2925	2925	2925	2925	0
554	20250331	110400	7787385	2925	2925	2925	2925	0
555	20250331	110300	7787385	2925	2930	2930	2925	1291
556	20250331	110200	4011205	2940	2940	2940	2940	0
557	20250331	110100	4011205	2940	2940	2940	2940	0
558	20250331	110000	4011205	2940	2940	2940	2940	0
559	20250331	105900	4011205	2940	2940	2940	2940	0
560	20250331	105800	4011205	2940	2940	2940	2940	0
561	20250331	105700	4011205	2940	2940	2940	2940	0
562	20250331	105600	4011205	2940	2940	2940	2940	0
563	20250331	105500	4011205	2940	2940	2940	2940	0
564	20250331	105400	4011205	2940	2940	2940	2940	0
565	20250331	105300	4011205	2940	2940	2940	2940	0
566	20250331	105200	4011205	2940	2930	2940	2930	4
567	20250331	105100	3999465	2935	2935	2935	2935	0
568	20250331	105000	3999465	2935	2935	2935	2935	20
569	20250331	104900	3940765	2940	2940	2940	2940	0
570	20250331	104800	3940765	2940	2940	2940	2940	0
571	20250331	104700	3940765	2940	2940	2940	2940	0
572	20250331	104600	3940765	2940	2940	2940	2940	0
573	20250331	104500	3940765	2940	2940	2940	2940	0
574	20250331	104400	3940765	2940	2940	2940	2940	0
575	20250331	104300	3940765	2940	2940	2940	2940	0
576	20250331	104200	3940765	2940	2940	2940	2940	0
577	20250331	104100	3940765	2940	2940	2940	2940	0
578	20250331	104000	3940765	2940	2940	2940	2940	0
579	20250331	103900	3940765	2940	2940	2940	2940	0
580	20250331	103800	3940765	2940	2940	2940	2940	0
581	20250331	103700	3940765	2940	2940	2940	2940	0
582	20250331	103600	3940765	2940	2940	2940	2940	0
583	20250331	103500	3940765	2940	2940	2940	2940	2
584	20250331	103400	3934885	2940	2940	2940	2940	0
585	20250331	103300	3934885	2940	2940	2940	2940	0
586	20250331	103200	3934885	2940	2940	2940	2940	0
587	20250331	103100	3934885	2940	2940	2940	2940	0
588	20250331	103000	3934885	2940	2940	2940	2940	0
589	20250331	102900	3934885	2940	2940	2940	2940	0
590	20250331	102800	3934885	2940	2940	2940	2940	1
591	20250331	102700	3931945	2925	2925	2925	2925	0
592	20250331	102600	3931945	2925	2925	2925	2925	0
593	20250331	102500	3931945	2925	2925	2925	2925	10
594	20250331	102400	3902695	2930	2930	2930	2930	21
595	20250331	102300	3841165	2930	2930	2930	2930	115
596	20250331	102200	3504215	2930	2930	2930	2930	0
597	20250331	102100	3504215	2930	2930	2930	2930	0
598	20250331	102000	3504215	2930	2930	2930	2930	0
599	20250331	101900	3504215	2930	2930	2930	2930	14
600	20250331	101800	3463195	2935	2935	2935	2935	2
601	20250331	101700	3457325	2935	2935	2935	2935	20
602	20250331	101600	3398625	2935	2935	2935	2935	0
603	20250331	101500	3398625	2935	2935	2935	2935	0
604	20250331	101400	3398625	2935	2935	2935	2935	0
605	20250331	101300	3398625	2935	2935	2935	2935	0
606	20250331	101200	3398625	2935	2935	2935	2935	0
607	20250331	101100	3398625	2935	2935	2935	2935	0
608	20250331	101000	3398625	2935	2935	2935	2935	0
609	20250331	100900	3398625	2935	2935	2935	2935	0
610	20250331	100800	3398625	2935	2935	2935	2935	0
611	20250331	100700	3398625	2935	2935	2935	2935	0
612	20250331	100600	3398625	2935	2935	2935	2935	13
613	20250331	100500	3360470	2930	2930	2930	2930	2
614	20250331	100400	3354610	2935	2935	2935	2935	0
615	20250331	100300	3354610	2935	2935	2935	2935	0
616	20250331	100200	3354610	2935	2935	2935	2935	0
617	20250331	100100	3354610	2935	2935	2935	2935	2
618	20250331	100000	3348740	2935	2935	2935	2935	0
619	20250331	095900	3348740	2935	2935	2935	2935	17
620	20250331	095800	3298845	2935	2935	2935	2935	0
621	20250331	095700	3298845	2935	2935	2935	2935	0
622	20250331	095600	3298845	2935	2935	2935	2935	0
623	20250331	095500	3298845	2935	2935	2935	2935	0
624	20250331	095400	3298845	2935	2935	2935	2935	0
625	20250331	095300	3298845	2935	2935	2935	2935	0
626	20250331	095200	3298845	2935	2935	2935	2935	0
627	20250331	095100	3298845	2935	2935	2935	2935	0
628	20250331	095000	3298845	2935	2935	2935	2935	0
629	20250331	094900	3298845	2935	2935	2935	2935	0
630	20250331	094800	3298845	2935	2935	2935	2935	0
631	20250331	094700	3298845	2935	2935	2935	2935	0
632	20250331	094600	3298845	2935	2935	2935	2935	0
633	20250331	094500	3298845	2935	2935	2935	2935	0
634	20250331	094400	3298845	2935	2935	2935	2935	2
635	20250331	094300	3292975	2935	2935	2935	2935	0
636	20250331	094200	3292975	2935	2935	2935	2935	0
637	20250331	094100	3292975	2935	2935	2935	2935	0
638	20250331	094000	3292975	2935	2935	2935	2935	0
639	20250331	093900	3292975	2935	2935	2935	2935	3
640	20250331	093800	3284170	2935	2935	2935	2935	0
641	20250331	093700	3284170	2935	2935	2935	2935	0
642	20250331	093600	3284170	2935	2935	2935	2935	1
643	20250331	093500	3281235	2935	2935	2935	2935	0
644	20250331	093400	3281235	2935	2935	2935	2935	0
645	20250331	093300	3281235	2935	2935	2935	2935	0
646	20250331	093200	3281235	2935	2935	2935	2935	0
647	20250331	093100	3281235	2935	2930	2935	2930	7
648	20250331	093000	3260710	2930	2930	2930	2930	11
649	20250331	092900	3228480	2930	2930	2930	2930	0
650	20250331	092800	3228480	2930	2930	2930	2930	30
651	20250331	092700	3140580	2930	2930	2930	2930	0
652	20250331	092600	3140580	2930	2930	2930	2930	0
653	20250331	092500	3140580	2930	2930	2930	2930	0
654	20250331	092400	3140580	2930	2930	2930	2930	0
655	20250331	092300	3140580	2930	2930	2930	2930	0
656	20250331	092200	3140580	2930	2930	2930	2930	0
657	20250331	092100	3140580	2930	2930	2930	2930	0
658	20250331	092000	3140580	2930	2930	2930	2930	26
659	20250331	091900	3064400	2930	2930	2930	2930	19
660	20250331	091800	3008730	2930	2930	2930	2930	0
661	20250331	091700	3008730	2930	2930	2930	2930	0
662	20250331	091600	3008730	2930	2930	2930	2930	1
663	20250331	091500	3005800	2945	2945	2945	2945	0
664	20250331	091400	3005800	2945	2945	2945	2945	0
665	20250331	091300	3005800	2945	2935	2945	2930	350
666	20250331	091200	1978450	2935	2935	2935	2935	34
667	20250331	091100	1878660	2945	2945	2945	2945	0
668	20250331	091000	1878660	2945	2945	2945	2945	10
669	20250331	090900	1849210	2940	2940	2940	2940	0
670	20250331	090800	1849210	2940	2940	2940	2940	0
671	20250331	090700	1849210	2940	2940	2940	2940	0
672	20250331	090600	1849210	2940	2940	2940	2940	0
673	20250331	090500	1849210	2940	2950	2950	2940	538
674	20250331	090400	263445	2955	2955	2955	2955	0
675	20250331	090300	263445	2955	2955	2955	2955	59
676	20250331	090200	89100	2970	2970	2970	2970	0
677	20250331	090100	89100	2970	2970	2970	2970	0
678	20250331	090000	89100	2970	2970	2970	2970	30