KissMeData/000480/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	190200	226631465	5090	5090	5090	5090	313
3	20250331	190100	226631465	5090	5090	5090	5090	0
4	20250331	190000	226631465	5090	5090	5090	5090	0
5	20250331	185900	226631465	5090	5090	5090	5090	0
6	20250331	185800	226631465	5090	5090	5090	5090	0
7	20250331	185700	226631465	5090	5090	5090	5090	0
8	20250331	185600	226631465	5090	5090	5090	5090	0
9	20250331	185500	226631465	5090	5090	5090	5090	0
10	20250331	185400	226631465	5090	5090	5090	5090	0
11	20250331	185300	226631465	5090	5090	5090	5090	0
12	20250331	185200	226631465	5090	5090	5090	5090	0
13	20250331	185100	226631465	5090	5090	5090	5090	0
14	20250331	185000	226631465	5090	5090	5090	5090	0
15	20250331	184900	226631465	5090	5090	5090	5090	0
16	20250331	184800	226631465	5090	5090	5090	5090	0
17	20250331	184700	226631465	5090	5090	5090	5090	0
18	20250331	184600	226631465	5090	5090	5090	5090	0
19	20250331	184500	226631465	5090	5090	5090	5090	0
20	20250331	184400	226631465	5090	5090	5090	5090	0
21	20250331	184300	226631465	5090	5090	5090	5090	0
22	20250331	184200	226631465	5090	5090	5090	5090	0
23	20250331	184100	226631465	5090	5090	5090	5090	0
24	20250331	184000	226631465	5090	5090	5090	5090	0
25	20250331	183900	226631465	5090	5090	5090	5090	0
26	20250331	183800	226631465	5090	5090	5090	5090	0
27	20250331	183700	226631465	5090	5090	5090	5090	0
28	20250331	183600	226631465	5090	5090	5090	5090	0
29	20250331	183500	226631465	5090	5090	5090	5090	0
30	20250331	183400	226631465	5090	5090	5090	5090	0
31	20250331	183300	226631465	5090	5090	5090	5090	0
32	20250331	183200	226631465	5090	5090	5090	5090	313
33	20250331	183100	226631465	5090	5090	5090	5090	0
34	20250331	183000	226631465	5090	5090	5090	5090	0
35	20250331	182900	226631465	5090	5090	5090	5090	0
36	20250331	182800	226631465	5090	5090	5090	5090	0
37	20250331	182700	226631465	5090	5090	5090	5090	0
38	20250331	182600	226631465	5090	5090	5090	5090	0
39	20250331	182500	226631465	5090	5090	5090	5090	0
40	20250331	182400	226631465	5090	5090	5090	5090	0
41	20250331	182300	226631465	5090	5090	5090	5090	0
42	20250331	182200	226631465	5090	5090	5090	5090	0
43	20250331	182100	226631465	5090	5090	5090	5090	0
44	20250331	182000	226631465	5090	5090	5090	5090	0
45	20250331	181900	226631465	5090	5090	5090	5090	0
46	20250331	181800	226631465	5090	5090	5090	5090	0
47	20250331	181700	226631465	5090	5090	5090	5090	0
48	20250331	181600	226631465	5090	5090	5090	5090	0
49	20250331	181500	226631465	5090	5090	5090	5090	0
50	20250331	181400	226631465	5090	5090	5090	5090	0
51	20250331	181300	226631465	5090	5090	5090	5090	0
52	20250331	181200	226631465	5090	5090	5090	5090	0
53	20250331	181100	226631465	5090	5090	5090	5090	0
54	20250331	181000	226631465	5090	5090	5090	5090	0
55	20250331	180900	226631465	5090	5090	5090	5090	0
56	20250331	180800	226631465	5090	5090	5090	5090	0
57	20250331	180700	226631465	5090	5090	5090	5090	0
58	20250331	180600	226631465	5090	5090	5090	5090	0
59	20250331	180500	226631465	5090	5090	5090	5090	0
60	20250331	180400	226631465	5090	5090	5090	5090	0
61	20250331	180300	226631465	5090	5090	5090	5090	0
62	20250331	180200	226631465	5090	5090	5090	5090	313
63	20250331	180100	226631465	5090	5090	5090	5090	0
64	20250331	180000	226631465	5090	5090	5090	5090	0
65	20250331	175900	226631465	5090	5090	5090	5090	0
66	20250331	175800	226631465	5090	5090	5090	5090	0
67	20250331	175700	226631465	5090	5090	5090	5090	0
68	20250331	175600	226631465	5090	5090	5090	5090	0
69	20250331	175500	226631465	5090	5090	5090	5090	0
70	20250331	175400	226631465	5090	5090	5090	5090	0
71	20250331	175300	226631465	5090	5090	5090	5090	0
72	20250331	175200	226631465	5090	5090	5090	5090	0
73	20250331	175100	226631465	5090	5090	5090	5090	0
74	20250331	175000	226631465	5090	5090	5090	5090	0
75	20250331	174900	226631465	5090	5090	5090	5090	0
76	20250331	174800	226631465	5090	5090	5090	5090	0
77	20250331	174700	226631465	5090	5090	5090	5090	0
78	20250331	174600	226631465	5090	5090	5090	5090	0
79	20250331	174500	226631465	5090	5090	5090	5090	0
80	20250331	174400	226631465	5090	5090	5090	5090	0
81	20250331	174300	226631465	5090	5090	5090	5090	0
82	20250331	174200	226631465	5090	5090	5090	5090	0
83	20250331	174100	226631465	5090	5090	5090	5090	0
84	20250331	174000	226631465	5090	5090	5090	5090	0
85	20250331	173900	226631465	5090	5090	5090	5090	0
86	20250331	173800	226631465	5090	5090	5090	5090	0
87	20250331	173700	226631465	5090	5090	5090	5090	0
88	20250331	173600	226631465	5090	5090	5090	5090	0
89	20250331	173500	226631465	5090	5090	5090	5090	0
90	20250331	173400	226631465	5090	5090	5090	5090	0
91	20250331	173300	226631465	5090	5090	5090	5090	0
92	20250331	173200	226631465	5090	5090	5090	5090	313
93	20250331	173100	226631465	5090	5090	5090	5090	0
94	20250331	173000	226631465	5090	5090	5090	5090	0
95	20250331	172900	226631465	5090	5090	5090	5090	0
96	20250331	172800	226631465	5090	5090	5090	5090	0
97	20250331	172700	226631465	5090	5090	5090	5090	0
98	20250331	172600	226631465	5090	5090	5090	5090	0
99	20250331	172500	226631465	5090	5090	5090	5090	0
100	20250331	172400	226631465	5090	5090	5090	5090	0
101	20250331	172300	226631465	5090	5090	5090	5090	0
102	20250331	172200	226631465	5090	5090	5090	5090	0
103	20250331	172100	226631465	5090	5090	5090	5090	0
104	20250331	172000	226631465	5090	5090	5090	5090	0
105	20250331	171900	226631465	5090	5090	5090	5090	0
106	20250331	171800	226631465	5090	5090	5090	5090	0
107	20250331	171700	226631465	5090	5090	5090	5090	0
108	20250331	171600	226631465	5090	5090	5090	5090	0
109	20250331	171500	226631465	5090	5090	5090	5090	0
110	20250331	171400	226631465	5090	5090	5090	5090	0
111	20250331	171300	226631465	5090	5090	5090	5090	0
112	20250331	171200	226631465	5090	5090	5090	5090	0
113	20250331	171100	226631465	5090	5090	5090	5090	0
114	20250331	171000	226631465	5090	5090	5090	5090	0
115	20250331	170900	226631465	5090	5090	5090	5090	0
116	20250331	170800	226631465	5090	5090	5090	5090	0
117	20250331	170700	226631465	5090	5090	5090	5090	0
118	20250331	170600	226631465	5090	5090	5090	5090	0
119	20250331	170500	226631465	5090	5090	5090	5090	0
120	20250331	170400	226631465	5090	5090	5090	5090	0
121	20250331	170300	226631465	5090	5090	5090	5090	0
122	20250331	170200	226631465	5090	5090	5090	5090	313
123	20250331	170100	226631465	5090	5090	5090	5090	0
124	20250331	170000	226631465	5090	5090	5090	5090	0
125	20250331	165900	226631465	5090	5090	5090	5090	0
126	20250331	165800	226631465	5090	5090	5090	5090	0
127	20250331	165700	226631465	5090	5090	5090	5090	0
128	20250331	165600	226631465	5090	5090	5090	5090	0
129	20250331	165500	226631465	5090	5090	5090	5090	0
130	20250331	165400	226631465	5090	5090	5090	5090	0
131	20250331	165300	226631465	5090	5090	5090	5090	0
132	20250331	165200	226631465	5090	5090	5090	5090	0
133	20250331	165100	226631465	5090	5090	5090	5090	0
134	20250331	165000	226631465	5090	5090	5090	5090	0
135	20250331	164900	226631465	5090	5090	5090	5090	0
136	20250331	164800	226631465	5090	5090	5090	5090	0
137	20250331	164700	226631465	5090	5090	5090	5090	0
138	20250331	164600	226631465	5090	5090	5090	5090	0
139	20250331	164500	226631465	5090	5090	5090	5090	0
140	20250331	164400	226631465	5090	5090	5090	5090	0
141	20250331	164300	226631465	5090	5090	5090	5090	0
142	20250331	164200	226631465	5090	5090	5090	5090	0
143	20250331	164100	226631465	5090	5090	5090	5090	0
144	20250331	164000	226631465	5090	5090	5090	5090	0
145	20250331	163900	226631465	5090	5090	5090	5090	0
146	20250331	163800	226631465	5090	5090	5090	5090	0
147	20250331	163700	226631465	5090	5090	5090	5090	0
148	20250331	163600	226631465	5090	5090	5090	5090	0
149	20250331	163500	226631465	5090	5090	5090	5090	0
150	20250331	163400	226631465	5090	5090	5090	5090	0
151	20250331	163300	226631465	5090	5090	5090	5090	0
152	20250331	163200	226631465	5090	5090	5090	5090	313
153	20250331	163100	226631465	5090	5090	5090	5090	0
154	20250331	163000	226631465	5090	5090	5090	5090	0
155	20250331	162900	226631465	5090	5090	5090	5090	0
156	20250331	162800	226631465	5090	5090	5090	5090	0
157	20250331	162700	226631465	5090	5090	5090	5090	0
158	20250331	162600	226631465	5090	5090	5090	5090	0
159	20250331	162500	226631465	5090	5090	5090	5090	0
160	20250331	162400	226631465	5090	5090	5090	5090	0
161	20250331	162300	226631465	5090	5090	5090	5090	0
162	20250331	162200	226631465	5090	5090	5090	5090	0
163	20250331	162100	226631465	5090	5090	5090	5090	0
164	20250331	162000	226631465	5090	5090	5090	5090	0
165	20250331	161900	226631465	5090	5090	5090	5090	0
166	20250331	161800	226631465	5090	5090	5090	5090	0
167	20250331	161700	226631465	5090	5090	5090	5090	0
168	20250331	161600	226631465	5090	5090	5090	5090	0
169	20250331	161500	226631465	5090	5090	5090	5090	0
170	20250331	161400	226631465	5090	5090	5090	5090	0
171	20250331	161300	226631465	5090	5090	5090	5090	0
172	20250331	161200	226631465	5090	5090	5090	5090	0
173	20250331	161100	226631465	5090	5090	5090	5090	0
174	20250331	161000	226631465	5090	5090	5090	5090	0
175	20250331	160900	226631465	5090	5090	5090	5090	0
176	20250331	160800	226631465	5090	5090	5090	5090	0
177	20250331	160700	226631465	5090	5090	5090	5090	0
178	20250331	160600	226631465	5090	5090	5090	5090	0
179	20250331	160500	226631465	5090	5090	5090	5090	0
180	20250331	160400	226631465	5090	5090	5090	5090	0
181	20250331	160300	226631465	5090	5090	5090	5090	0
182	20250331	160200	226631465	5090	5090	5090	5090	313
183	20250331	160100	226631465	5090	5090	5090	5090	0
184	20250331	160000	226631465	5090	5090	5090	5090	0
185	20250331	155900	226631465	5090	5090	5090	5090	0
186	20250331	155800	226631465	5090	5090	5090	5090	0
187	20250331	155700	226631465	5090	5090	5090	5090	0
188	20250331	155600	226631465	5090	5090	5090	5090	0
189	20250331	155500	226631465	5090	5090	5090	5090	0
190	20250331	155400	226631465	5090	5090	5090	5090	0
191	20250331	155300	226631465	5090	5090	5090	5090	0
192	20250331	155200	226631465	5090	5090	5090	5090	0
193	20250331	155100	226631465	5090	5090	5090	5090	0
194	20250331	155000	226631465	5090	5090	5090	5090	0
195	20250331	154900	226631465	5090	5090	5090	5090	0
196	20250331	154800	226631465	5090	5090	5090	5090	0
197	20250331	154700	226631465	5090	5090	5090	5090	0
198	20250331	154600	226631465	5090	5090	5090	5090	0
199	20250331	154500	226631465	5090	5090	5090	5090	0
200	20250331	154400	226631465	5090	5090	5090	5090	0
201	20250331	154300	226631465	5090	5090	5090	5090	0
202	20250331	154200	226631465	5090	5090	5090	5090	0
203	20250331	154100	226631465	5090	5090	5090	5090	0
204	20250331	154000	226631465	5090	5090	5090	5090	0
205	20250331	153900	226631465	5090	5090	5090	5090	0
206	20250331	153800	226631465	5090	5090	5090	5090	0
207	20250331	153700	226631465	5090	5090	5090	5090	0
208	20250331	153600	226631465	5090	5090	5090	5090	0
209	20250331	153500	226631465	5090	5090	5090	5090	0
210	20250331	153400	226631465	5090	5090	5090	5090	0
211	20250331	153300	226631465	5090	5090	5090	5090	0
212	20250331	153200	226631465	5090	5090	5090	5090	313
213	20250331	153100	226631465	5090	5090	5090	5090	0
214	20250331	153000	226631465	5090	5090	5090	5090	313
215	20250331	152900	225038295	4975	4975	4975	4975	0
216	20250331	152800	225038295	4975	4975	4975	4975	0
217	20250331	152700	225038295	4975	4975	4975	4975	0
218	20250331	152600	225038295	4975	4975	4975	4975	0
219	20250331	152500	225038295	4975	4975	4975	4975	0
220	20250331	152400	225038295	4975	4975	4975	4975	0
221	20250331	152300	225038295	4975	4975	4975	4975	0
222	20250331	152200	225038295	4975	4975	4975	4975	0
223	20250331	152100	225038295	4975	4975	4975	4975	0
224	20250331	152000	225038295	4975	4975	4975	4975	0
225	20250331	151900	225038295	4975	4975	4975	4975	46
226	20250331	151800	224809445	4970	4970	4970	4970	0
227	20250331	151700	224809445	4970	4970	4970	4970	125
228	20250331	151600	224188195	4960	4960	4960	4960	0
229	20250331	151500	224188195	4960	4960	4960	4960	121
230	20250331	151400	223588035	4955	4955	4955	4955	10
231	20250331	151300	223538485	4955	4955	4955	4955	10
232	20250331	151200	223488935	4945	4945	4945	4945	101
233	20250331	151100	222989490	4940	4940	4940	4940	0
234	20250331	151000	222989490	4940	4940	4940	4940	0
235	20250331	150900	222989490	4940	4940	4940	4940	0
236	20250331	150800	222989490	4940	4940	4940	4940	213
237	20250331	150700	221937270	4950	4950	4950	4950	879
238	20250331	150600	217586220	4955	4955	4955	4955	5
239	20250331	150500	217561445	4950	4960	4960	4950	1711
240	20250331	150400	209088325	4960	4970	4970	4960	97
241	20250331	150300	208607010	4975	4975	4975	4975	1
242	20250331	150200	208602035	4960	4960	4960	4960	0
243	20250331	150100	208602035	4960	4960	4960	4960	0
244	20250331	150000	208602035	4960	4960	4960	4960	0
245	20250331	145900	208602035	4960	4960	4960	4960	2
246	20250331	145800	208592115	4975	4975	4975	4975	0
247	20250331	145700	208592115	4975	4975	4975	4975	0
248	20250331	145600	208592115	4975	4975	4975	4975	0
249	20250331	145500	208592115	4975	4975	4975	4975	0
250	20250331	145400	208592115	4975	4975	4975	4975	1
251	20250331	145300	208587140	4960	4960	4960	4960	998
252	20250331	145200	203637060	4960	4960	4960	4960	55
253	20250331	145100	203364260	4970	4970	4970	4970	4
254	20250331	145000	203344380	4970	4970	4970	4970	0
255	20250331	144900	203344380	4970	4970	4970	4970	3
256	20250331	144800	203329470	4970	4970	4970	4970	11
257	20250331	144700	203274800	4970	4970	4970	4970	0
258	20250331	144600	203274800	4970	4960	4970	4960	1206
259	20250331	144500	197289030	4965	4965	4970	4965	153
260	20250331	144400	196528915	4965	4970	4970	4965	155
261	20250331	144300	195759325	4970	4970	4970	4970	7
262	20250331	144200	195724535	4970	4970	4970	4970	1
263	20250331	144100	195719565	4970	4970	4970	4970	0
264	20250331	144000	195719565	4970	4970	4970	4970	0
265	20250331	143900	195719565	4970	4970	4970	4970	0
266	20250331	143800	195719565	4970	4970	4970	4970	0
267	20250331	143700	195719565	4970	4970	4970	4970	0
268	20250331	143600	195719565	4970	4970	4970	4970	0
269	20250331	143500	195719565	4970	4970	4970	4970	481
270	20250331	143400	193328995	4970	4970	4970	4970	9
271	20250331	143300	193284265	4970	4970	4970	4960	23
272	20250331	143200	193170025	4970	4970	4970	4970	0
273	20250331	143100	193170025	4970	4965	4970	4965	218
274	20250331	143000	192086585	4965	4965	4965	4965	218
275	20250331	142900	191004215	4970	4970	4970	4970	0
276	20250331	142800	191004215	4970	4970	4970	4970	694
277	20250331	142700	187555035	4970	4970	4970	4970	535
278	20250331	142600	184896085	4975	4975	4975	4975	2
279	20250331	142500	184886135	4975	4975	4975	4975	0
280	20250331	142400	184886135	4975	4975	4975	4975	53
281	20250331	142300	184622460	4975	4990	4990	4975	3001
282	20250331	142200	169677270	4990	4990	4990	4990	0
283	20250331	142100	169677270	4990	4995	4995	4990	106
284	20250331	142000	169148305	4995	5010	5010	4995	1502
285	20250331	141900	161637235	5010	5010	5010	5010	10
286	20250331	141800	161587135	5040	5010	5040	5010	700
287	20250331	141700	158070665	5000	5000	5000	5000	4
288	20250331	141600	158050665	5020	5020	5020	5020	0
289	20250331	141500	158050665	5020	5020	5020	5020	0
290	20250331	141400	158050665	5020	5020	5020	5020	0
291	20250331	141300	158050665	5020	5020	5020	5020	0
292	20250331	141200	158050665	5020	5020	5020	5020	0
293	20250331	141100	158050665	5020	5020	5020	5020	1
294	20250331	141000	158045645	5020	5020	5020	5020	0
295	20250331	140900	158045645	5020	5020	5020	5020	10
296	20250331	140800	157995445	5020	5020	5020	5020	0
297	20250331	140700	157995445	5020	5020	5020	5020	150
298	20250331	140600	157242445	5020	5020	5020	5020	0
299	20250331	140500	157242445	5020	5020	5020	5020	0
300	20250331	140400	157242445	5020	5000	5020	4990	682
301	20250331	140300	153820915	4990	4990	4990	4990	0
302	20250331	140200	153820915	4990	4990	4990	4990	0
303	20250331	140100	153820915	4990	4990	4990	4990	1
304	20250331	140000	153815925	5000	5000	5000	5000	40
305	20250331	135900	153615925	4985	4985	4985	4985	0
306	20250331	135800	153615925	4985	4985	4985	4985	0
307	20250331	135700	153615925	4985	4985	4985	4985	0
308	20250331	135600	153615925	4985	4985	4985	4985	0
309	20250331	135500	153615925	4985	4985	4985	4985	111
310	20250331	135400	153062590	4985	4985	4985	4985	1214
311	20250331	135300	147010800	4985	4980	4985	4980	2
312	20250331	135200	147000835	4980	4980	4980	4980	0
313	20250331	135100	147000835	4980	4980	4980	4980	3
314	20250331	135000	146985895	4980	5010	5010	4980	4501
315	20250331	134900	124546445	5000	5000	5000	5000	0
316	20250331	134800	124546445	5000	5000	5000	5000	1
317	20250331	134700	124541445	5000	5000	5000	5000	0
318	20250331	134600	124541445	5000	5000	5000	5000	0
319	20250331	134500	124541445	5000	5000	5000	5000	0
320	20250331	134400	124541445	5000	5000	5000	5000	0
321	20250331	134300	124541445	5000	5000	5000	5000	0
322	20250331	134200	124541445	5000	5000	5000	5000	0
323	20250331	134100	124541445	5000	5000	5000	5000	0
324	20250331	134000	124541445	5000	5000	5000	5000	1
325	20250331	133900	124536445	5000	5000	5000	5000	0
326	20250331	133800	124536445	5000	5000	5000	5000	1
327	20250331	133700	124531445	5000	5000	5000	5000	0
328	20250331	133600	124531445	5000	5000	5000	5000	0
329	20250331	133500	124531445	5000	5000	5000	5000	0
330	20250331	133400	124531445	5000	5000	5000	5000	26
331	20250331	133300	124401445	4995	4995	4995	4995	3
332	20250331	133200	124386460	5000	5000	5000	5000	0
333	20250331	133100	124386460	5000	5000	5000	5000	0
334	20250331	133000	124386460	5000	5000	5000	5000	0
335	20250331	132900	124386460	5000	5000	5000	5000	0
336	20250331	132800	124386460	5000	5000	5000	5000	0
337	20250331	132700	124386460	5000	5000	5000	5000	0
338	20250331	132600	124386460	5000	5000	5000	5000	0
339	20250331	132500	124386460	5000	5000	5000	5000	0
340	20250331	132400	124386460	5000	5000	5000	5000	0
341	20250331	132300	124386460	5000	5000	5000	5000	0
342	20250331	132200	124386460	5000	5000	5000	5000	0
343	20250331	132100	124386460	5000	5000	5000	5000	0
344	20250331	132000	124386460	5000	5000	5000	5000	0
345	20250331	131900	124386460	5000	5000	5000	5000	4
346	20250331	131800	124366460	5000	5000	5000	5000	0
347	20250331	131700	124366460	5000	5000	5000	5000	1
348	20250331	131600	124361460	4995	4995	4995	4995	0
349	20250331	131500	124361460	4995	4995	4995	4995	0
350	20250331	131400	124361460	4995	4995	4995	4995	0
351	20250331	131300	124361460	4995	4995	4995	4995	0
352	20250331	131200	124361460	4995	4995	4995	4995	1
353	20250331	131100	124356465	5000	5000	5000	5000	0
354	20250331	131000	124356465	5000	5000	5000	5000	0
355	20250331	130900	124356465	5000	5000	5000	5000	0
356	20250331	130800	124356465	5000	5000	5000	5000	0
357	20250331	130700	124356465	5000	5000	5000	5000	5
358	20250331	130600	124331465	5000	5000	5000	5000	0
359	20250331	130500	124331465	5000	5000	5000	5000	0
360	20250331	130400	124331465	5000	5000	5000	5000	0
361	20250331	130300	124331465	5000	5000	5000	5000	0
362	20250331	130200	124331465	5000	5000	5000	5000	0
363	20250331	130100	124331465	5000	5000	5000	5000	0
364	20250331	130000	124331465	5000	5000	5000	5000	0
365	20250331	125900	124331465	5000	5000	5000	5000	1
366	20250331	125800	124326465	5000	5000	5000	5000	0
367	20250331	125700	124326465	5000	5000	5000	5000	1
368	20250331	125600	124321465	5000	5000	5000	5000	0
369	20250331	125500	124321465	5000	5000	5000	5000	1
370	20250331	125400	124316465	5000	5000	5000	5000	0
371	20250331	125300	124316465	5000	5000	5000	5000	0
372	20250331	125200	124316465	5000	5000	5000	5000	4
373	20250331	125100	124296465	5000	5000	5000	5000	0
374	20250331	125000	124296465	5000	5000	5000	5000	1
375	20250331	124900	124291465	5000	5000	5000	5000	0
376	20250331	124800	124291465	5000	5000	5000	5000	0
377	20250331	124700	124291465	5000	5000	5000	5000	1
378	20250331	124600	124286465	5000	5000	5000	5000	0
379	20250331	124500	124286465	5000	5000	5000	5000	1
380	20250331	124400	124281465	5000	5000	5000	5000	0
381	20250331	124300	124281465	5000	5000	5000	5000	1
382	20250331	124200	124276465	5000	5000	5000	5000	0
383	20250331	124100	124276465	5000	5000	5000	5000	0
384	20250331	124000	124276465	5000	5000	5000	5000	1
385	20250331	123900	124271465	4995	4995	4995	4995	0
386	20250331	123800	124271465	4995	4995	4995	4995	154
387	20250331	123700	123502235	4995	4995	4995	4995	20
388	20250331	123600	123402335	4990	4990	4990	4990	0
389	20250331	123500	123402335	4990	4990	4990	4990	2
390	20250331	123400	123392355	4990	4990	4990	4990	0
391	20250331	123300	123392355	4990	4990	4990	4990	4
392	20250331	123200	123372395	4995	4995	4995	4995	0
393	20250331	123100	123372395	4995	4995	4995	4995	0
394	20250331	123000	123372395	4995	4995	4995	4980	25
395	20250331	122900	123247535	4985	4985	4985	4985	1196
396	20250331	122800	117285475	4985	4985	4985	4985	1
397	20250331	122700	117280490	4980	4980	4980	4980	0
398	20250331	122600	117280490	4980	4980	4980	4980	311
399	20250331	122500	115731710	4985	4985	4985	4985	0
400	20250331	122400	115731710	4985	4985	4985	4985	2
401	20250331	122300	115721740	4985	4985	4985	4985	101
402	20250331	122200	115218255	4985	4985	4985	4985	0
403	20250331	122100	115218255	4985	4985	4985	4985	1
404	20250331	122000	115213270	4985	4985	4985	4985	0
405	20250331	121900	115213270	4985	4985	4985	4985	0
406	20250331	121800	115213270	4985	4985	4985	4985	1
407	20250331	121700	115208285	4985	4985	4985	4985	0
408	20250331	121600	115208285	4985	4985	4985	4985	1
409	20250331	121500	115203300	4980	4980	4980	4980	2
410	20250331	121400	115193340	4980	4980	4980	4980	90
411	20250331	121300	114745140	4985	4985	4985	4985	1
412	20250331	121200	114740155	4985	4985	4985	4985	0
413	20250331	121100	114740155	4985	4985	4985	4985	1
414	20250331	121000	114735170	4985	4990	4990	4985	808
415	20250331	120900	110707245	4990	4990	4990	4990	3
416	20250331	120800	110692275	4985	4985	4985	4985	0
417	20250331	120700	110692275	4985	5010	5010	4985	3822
418	20250331	120600	91605525	5020	5020	5020	5020	1
419	20250331	120500	91600505	5020	5020	5020	5020	0
420	20250331	120400	91600505	5020	5020	5020	5020	1
421	20250331	120300	91595485	5020	5020	5020	5020	0
422	20250331	120200	91595485	5020	5020	5020	5020	0
423	20250331	120100	91595485	5020	5020	5020	5020	1
424	20250331	120000	91590465	5020	5020	5020	5020	0
425	20250331	115900	91590465	5020	5020	5020	5020	1
426	20250331	115800	91585445	5020	5020	5020	5020	0
427	20250331	115700	91585445	5020	5020	5020	5020	0
428	20250331	115600	91585445	5020	5020	5020	5020	1
429	20250331	115500	91580425	5020	5020	5020	5020	0
430	20250331	115400	91580425	5020	5020	5020	5020	0
431	20250331	115300	91580425	5020	5020	5020	5020	0
432	20250331	115200	91580425	5020	5020	5020	5020	3
433	20250331	115100	91565365	5020	5020	5020	5020	0
434	20250331	115000	91565365	5020	5020	5020	5020	0
435	20250331	114900	91565365	5020	5020	5020	5020	0
436	20250331	114800	91565365	5020	5020	5020	5020	0
437	20250331	114700	91565365	5020	5020	5020	5020	271
438	20250331	114600	90204945	5000	5000	5000	5000	0
439	20250331	114500	90204945	5000	5000	5000	5000	0
440	20250331	114400	90204945	5000	5000	5000	5000	254
441	20250331	114300	88934945	5000	5000	5000	5000	0
442	20250331	114200	88934945	5000	5000	5000	5000	1
443	20250331	114100	88929945	5000	5000	5000	5000	0
444	20250331	114000	88929945	5000	5000	5000	5000	1
445	20250331	113900	88924945	5000	5000	5000	5000	0
446	20250331	113800	88924945	5000	5000	5000	5000	0
447	20250331	113700	88924945	5000	4995	5000	4995	2
448	20250331	113600	88914950	5000	5000	5000	5000	0
449	20250331	113500	88914950	5000	5000	5000	5000	1
450	20250331	113400	88909950	5000	5000	5000	5000	0
451	20250331	113300	88909950	5000	5000	5000	5000	0
452	20250331	113200	88909950	5000	5000	5000	5000	1
453	20250331	113100	88904950	5000	5000	5000	5000	0
454	20250331	113000	88904950	5000	5000	5000	5000	1
455	20250331	112900	88899950	5000	5000	5000	5000	0
456	20250331	112800	88899950	5000	5000	5000	5000	0
457	20250331	112700	88899950	5000	5000	5000	5000	1
458	20250331	112600	88894950	5000	5000	5000	5000	0
459	20250331	112500	88894950	5000	5000	5000	5000	1
460	20250331	112400	88889950	5000	5000	5000	5000	0
461	20250331	112300	88889950	5000	5000	5000	5000	1
462	20250331	112200	88884950	5000	5000	5000	5000	0
463	20250331	112100	88884950	5000	5000	5000	5000	0
464	20250331	112000	88884950	5000	4995	5000	4995	100
465	20250331	111900	88385445	4995	4995	4995	4995	0
466	20250331	111800	88385445	4995	4995	4995	4995	0
467	20250331	111700	88385445	4995	5000	5000	4995	52
468	20250331	111600	88125455	5000	5000	5000	5000	0
469	20250331	111500	88125455	5000	4995	5000	4995	2
470	20250331	111400	88115460	4995	4995	4995	4995	3
471	20250331	111300	88100475	4995	4995	4995	4995	12
472	20250331	111200	88040535	4995	4995	4995	4995	1
473	20250331	111100	88035540	4995	4995	4995	4995	0
474	20250331	111000	88035540	4995	4995	4995	4995	3
475	20250331	110900	88020555	4995	4995	4995	4995	0
476	20250331	110800	88020555	4995	4995	4995	4995	1
477	20250331	110700	88015560	4995	4995	4995	4995	0
478	20250331	110600	88015560	4995	4995	4995	4995	60
479	20250331	110500	87715860	4990	4990	4990	4990	12
480	20250331	110400	87655980	4985	4990	4990	4985	328
481	20250331	110300	86020740	4995	4995	4995	4995	2
482	20250331	110200	86010750	4995	4995	4995	4995	0
483	20250331	110100	86010750	4995	5000	5000	4995	11
484	20250331	110000	85955755	4990	4990	4990	4990	0
485	20250331	105900	85955755	4990	4990	4990	4990	813
486	20250331	105800	81898885	4995	4995	4995	4995	0
487	20250331	105700	81898885	4995	4990	4995	4990	11
488	20250331	105600	81843945	4995	4990	4995	4990	806
489	20250331	105500	77821985	4990	4990	4990	4990	5
490	20250331	105400	77797035	4990	4990	4990	4990	0
491	20250331	105300	77797035	4990	4990	4990	4990	189
492	20250331	105200	76853925	4990	4995	4995	4990	1001
493	20250331	105100	71857585	4995	5005	5010	4995	1118
494	20250331	105000	66271910	5010	5010	5010	5010	5
495	20250331	104900	66246860	5010	5010	5010	5010	2
496	20250331	104800	66236840	5010	5010	5010	5010	0
497	20250331	104700	66236840	5010	5010	5010	5010	0
498	20250331	104600	66236840	5010	5010	5010	5010	1
499	20250331	104500	66231830	5010	5010	5010	5010	0
500	20250331	104400	66231830	5010	5010	5010	5010	1
501	20250331	104300	66226820	5010	5010	5010	5010	0
502	20250331	104200	66226820	5010	5010	5010	5010	2
503	20250331	104100	66216800	5010	5010	5010	5010	1
504	20250331	104000	66211790	5010	5010	5010	5010	0
505	20250331	103900	66211790	5010	5010	5010	5010	1
506	20250331	103800	66206780	5010	5010	5010	5010	0
507	20250331	103700	66206780	5010	5010	5010	5010	0
508	20250331	103600	66206780	5010	5010	5010	5010	1
509	20250331	103500	66201770	5010	5010	5010	5010	0
510	20250331	103400	66201770	5010	5010	5010	5010	61
511	20250331	103300	65896160	5010	5010	5010	5010	0
512	20250331	103200	65896160	5010	5010	5010	5010	1
513	20250331	103100	65891150	5010	5010	5010	5010	0
514	20250331	103000	65891150	5010	5010	5010	5010	0
515	20250331	102900	65891150	5010	5010	5010	5010	1
516	20250331	102800	65886140	5010	5010	5010	5010	0
517	20250331	102700	65886140	5010	5010	5010	5010	1
518	20250331	102600	65881130	5010	5010	5010	5010	0
519	20250331	102500	65881130	5010	5010	5010	5010	0
520	20250331	102400	65881130	5010	5010	5010	5010	11
521	20250331	102300	65826020	5010	5010	5010	5010	0
522	20250331	102200	65826020	5010	5010	5010	5010	1
523	20250331	102100	65821010	5000	5000	5000	5000	10
524	20250331	102000	65771010	5010	5010	5010	5010	1
525	20250331	101900	65766000	5010	5010	5010	5010	0
526	20250331	101800	65766000	5010	5010	5010	5010	0
527	20250331	101700	65766000	5010	5010	5010	5010	1
528	20250331	101600	65760990	5000	5000	5000	5000	0
529	20250331	101500	65760990	5000	5000	5000	5000	0
530	20250331	101400	65760990	5000	5000	5000	5000	0
531	20250331	101300	65760990	5000	5000	5000	5000	0
532	20250331	101200	65760990	5000	5000	5000	5000	32
533	20250331	101100	65600990	5000	5000	5000	5000	0
534	20250331	101000	65600990	5000	5000	5000	5000	8
535	20250331	100900	65560990	5000	5000	5000	5000	407
536	20250331	100800	63525990	5000	5000	5000	5000	0
537	20250331	100700	63525990	5000	5000	5000	5000	244
538	20250331	100600	62305990	4995	5020	5020	4995	4250
539	20250331	100500	41040440	5030	5030	5030	5030	1
540	20250331	100400	41035410	5030	5030	5030	5030	0
541	20250331	100300	41035410	5030	5030	5030	5030	1
542	20250331	100200	41030380	5030	5030	5030	5030	7
543	20250331	100100	40995170	5030	5030	5030	5030	2
544	20250331	100000	40985110	5030	5030	5030	5030	9
545	20250331	095900	40939840	5020	5020	5020	5020	4
546	20250331	095800	40919760	5030	5030	5030	5030	1
547	20250331	095700	40914730	5030	5030	5030	5030	0
548	20250331	095600	40914730	5030	5030	5030	5030	0
549	20250331	095500	40914730	5030	5030	5030	5030	9
550	20250331	095400	40869460	5020	5020	5020	5020	0
551	20250331	095300	40869460	5020	5020	5020	5020	1
552	20250331	095200	40864440	5020	5020	5020	5020	0
553	20250331	095100	40864440	5020	5020	5020	5020	0
554	20250331	095000	40864440	5020	5020	5020	5020	2
555	20250331	094900	40854400	5020	5020	5020	5020	0
556	20250331	094800	40854400	5020	5020	5020	5020	1
557	20250331	094700	40849380	5020	5020	5020	5020	0
558	20250331	094600	40849380	5020	5030	5030	5020	10
559	20250331	094500	40799120	5030	5030	5030	5030	51
560	20250331	094400	40542590	5020	5020	5020	5020	911
561	20250331	094300	35969370	5010	5010	5010	5010	0
562	20250331	094200	35969370	5010	5010	5010	5010	0
563	20250331	094100	35969370	5010	5010	5010	5010	522
564	20250331	094000	33354150	5000	5010	5010	5000	25
565	20250331	093900	33228920	5020	5020	5020	5020	0
566	20250331	093800	33228920	5020	5020	5020	5020	4
567	20250331	093700	33208840	5020	5020	5020	5020	1
568	20250331	093600	33203820	5010	5010	5010	5010	0
569	20250331	093500	33203820	5010	5010	5010	5010	0
570	20250331	093400	33203820	5010	5020	5020	5010	6
571	20250331	093300	33173720	5020	5020	5020	5020	1
572	20250331	093200	33168700	5020	5020	5020	5020	7
573	20250331	093100	33133560	5020	5020	5020	5020	1
574	20250331	093000	33128540	5020	5020	5020	5020	6
575	20250331	092900	33098420	5030	5030	5030	5030	1
576	20250331	092800	33093390	5030	5030	5030	5030	1
577	20250331	092700	33088360	5020	5020	5020	5020	2
578	20250331	092600	33078320	5020	5020	5020	5020	124
579	20250331	092500	32455840	5000	5000	5000	5000	0
580	20250331	092400	32455840	5000	5000	5000	5000	0
581	20250331	092300	32455840	5000	5000	5000	5000	508
582	20250331	092200	29915840	5000	5020	5020	5000	1593
583	20250331	092100	21949810	5020	5050	5050	5000	2899
584	20250331	092000	7418740	5060	5060	5060	5060	2
585	20250331	091900	7408620	5060	5060	5060	5060	2
586	20250331	091800	7398500	5040	5050	5050	5040	10
587	20250331	091700	7348030	5060	5060	5060	5060	50
588	20250331	091600	7095030	5060	5060	5060	5060	1
589	20250331	091500	7089970	5060	5060	5060	5060	4
590	20250331	091400	7069730	5050	5090	5090	5050	1001
591	20250331	091300	2013120	5080	5080	5080	5080	0
592	20250331	091200	2013120	5080	5090	5090	5080	2
593	20250331	091100	2002950	5090	5090	5090	5090	50
594	20250331	091000	1748450	5080	5080	5080	5080	74
595	20250331	090900	1372530	5070	5080	5080	5070	2
596	20250331	090800	1362380	5080	5080	5080	5080	1
597	20250331	090700	1357300	5080	5080	5080	5080	2
598	20250331	090600	1347140	5080	5080	5080	5080	12
599	20250331	090500	1286180	5080	5080	5080	5080	0
600	20250331	090400	1286180	5080	5080	5080	5080	0
601	20250331	090300	1286180	5080	5080	5080	5080	0
602	20250331	090200	1286180	5080	5090	5090	5080	67
603	20250331	090100	945810	5080	5130	5130	5080	165
604	20250331	090000	102800	5140	5140	5140	5140	20