KissMeData/033200/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	193300	110373055	2920	2920	2920	2920	1001
3	20250331	193200	110373055	2920	2920	2920	2920	0
4	20250331	193100	110373055	2920	2920	2920	2920	0
5	20250331	193000	110373055	2920	2920	2920	2920	0
6	20250331	192900	110373055	2920	2920	2920	2920	0
7	20250331	192800	110373055	2920	2920	2920	2920	0
8	20250331	192700	110373055	2920	2920	2920	2920	0
9	20250331	192600	110373055	2920	2920	2920	2920	0
10	20250331	192500	110373055	2920	2920	2920	2920	0
11	20250331	192400	110373055	2920	2920	2920	2920	0
12	20250331	192300	110373055	2920	2920	2920	2920	0
13	20250331	192200	110373055	2920	2920	2920	2920	0
14	20250331	192100	110373055	2920	2920	2920	2920	0
15	20250331	192000	110373055	2920	2920	2920	2920	0
16	20250331	191900	110373055	2920	2920	2920	2920	0
17	20250331	191800	110373055	2920	2920	2920	2920	0
18	20250331	191700	110373055	2920	2920	2920	2920	0
19	20250331	191600	110373055	2920	2920	2920	2920	0
20	20250331	191500	110373055	2920	2920	2920	2920	0
21	20250331	191400	110373055	2920	2920	2920	2920	0
22	20250331	191300	110373055	2920	2920	2920	2920	0
23	20250331	191200	110373055	2920	2920	2920	2920	0
24	20250331	191100	110373055	2920	2920	2920	2920	0
25	20250331	191000	110373055	2920	2920	2920	2920	0
26	20250331	190900	110373055	2920	2920	2920	2920	0
27	20250331	190800	110373055	2920	2920	2920	2920	0
28	20250331	190700	110373055	2920	2920	2920	2920	0
29	20250331	190600	110373055	2920	2920	2920	2920	0
30	20250331	190500	110373055	2920	2920	2920	2920	0
31	20250331	190400	110373055	2920	2920	2920	2920	0
32	20250331	190300	110373055	2920	2920	2920	2920	1001
33	20250331	190200	110373055	2920	2920	2920	2920	0
34	20250331	190100	110373055	2920	2920	2920	2920	0
35	20250331	190000	110373055	2920	2920	2920	2920	0
36	20250331	185900	110373055	2920	2920	2920	2920	0
37	20250331	185800	110373055	2920	2920	2920	2920	0
38	20250331	185700	110373055	2920	2920	2920	2920	0
39	20250331	185600	110373055	2920	2920	2920	2920	0
40	20250331	185500	110373055	2920	2920	2920	2920	0
41	20250331	185400	110373055	2920	2920	2920	2920	0
42	20250331	185300	110373055	2920	2920	2920	2920	0
43	20250331	185200	110373055	2920	2920	2920	2920	0
44	20250331	185100	110373055	2920	2920	2920	2920	0
45	20250331	185000	110373055	2920	2920	2920	2920	0
46	20250331	184900	110373055	2920	2920	2920	2920	0
47	20250331	184800	110373055	2920	2920	2920	2920	0
48	20250331	184700	110373055	2920	2920	2920	2920	0
49	20250331	184600	110373055	2920	2920	2920	2920	0
50	20250331	184500	110373055	2920	2920	2920	2920	0
51	20250331	184400	110373055	2920	2920	2920	2920	0
52	20250331	184300	110373055	2920	2920	2920	2920	0
53	20250331	184200	110373055	2920	2920	2920	2920	0
54	20250331	184100	110373055	2920	2920	2920	2920	0
55	20250331	184000	110373055	2920	2920	2920	2920	0
56	20250331	183900	110373055	2920	2920	2920	2920	0
57	20250331	183800	110373055	2920	2920	2920	2920	0
58	20250331	183700	110373055	2920	2920	2920	2920	0
59	20250331	183600	110373055	2920	2920	2920	2920	0
60	20250331	183500	110373055	2920	2920	2920	2920	0
61	20250331	183400	110373055	2920	2920	2920	2920	0
62	20250331	183300	110373055	2920	2920	2920	2920	1001
63	20250331	183200	110373055	2920	2920	2920	2920	0
64	20250331	183100	110373055	2920	2920	2920	2920	0
65	20250331	183000	110373055	2920	2920	2920	2920	0
66	20250331	182900	110373055	2920	2920	2920	2920	0
67	20250331	182800	110373055	2920	2920	2920	2920	0
68	20250331	182700	110373055	2920	2920	2920	2920	0
69	20250331	182600	110373055	2920	2920	2920	2920	0
70	20250331	182500	110373055	2920	2920	2920	2920	0
71	20250331	182400	110373055	2920	2920	2920	2920	0
72	20250331	182300	110373055	2920	2920	2920	2920	0
73	20250331	182200	110373055	2920	2920	2920	2920	0
74	20250331	182100	110373055	2920	2920	2920	2920	0
75	20250331	182000	110373055	2920	2920	2920	2920	0
76	20250331	181900	110373055	2920	2920	2920	2920	0
77	20250331	181800	110373055	2920	2920	2920	2920	0
78	20250331	181700	110373055	2920	2920	2920	2920	0
79	20250331	181600	110373055	2920	2920	2920	2920	0
80	20250331	181500	110373055	2920	2920	2920	2920	0
81	20250331	181400	110373055	2920	2920	2920	2920	0
82	20250331	181300	110373055	2920	2920	2920	2920	0
83	20250331	181200	110373055	2920	2920	2920	2920	0
84	20250331	181100	110373055	2920	2920	2920	2920	0
85	20250331	181000	110373055	2920	2920	2920	2920	0
86	20250331	180900	110373055	2920	2920	2920	2920	0
87	20250331	180800	110373055	2920	2920	2920	2920	0
88	20250331	180700	110373055	2920	2920	2920	2920	0
89	20250331	180600	110373055	2920	2920	2920	2920	0
90	20250331	180500	110373055	2920	2920	2920	2920	0
91	20250331	180400	110373055	2920	2920	2920	2920	0
92	20250331	180300	110373055	2920	2920	2920	2920	1001
93	20250331	180200	110373055	2920	2920	2920	2920	0
94	20250331	180100	110373055	2920	2920	2920	2920	0
95	20250331	180000	110373055	2920	2920	2920	2920	0
96	20250331	175900	110373055	2920	2920	2920	2920	0
97	20250331	175800	110373055	2920	2920	2920	2920	0
98	20250331	175700	110373055	2920	2920	2920	2920	0
99	20250331	175600	110373055	2920	2920	2920	2920	0
100	20250331	175500	110373055	2920	2920	2920	2920	0
101	20250331	175400	110373055	2920	2920	2920	2920	0
102	20250331	175300	110373055	2920	2920	2920	2920	0
103	20250331	175200	110373055	2920	2920	2920	2920	0
104	20250331	175100	110373055	2920	2920	2920	2920	0
105	20250331	175000	110373055	2920	2920	2920	2920	0
106	20250331	174900	110373055	2920	2920	2920	2920	0
107	20250331	174800	110373055	2920	2920	2920	2920	0
108	20250331	174700	110373055	2920	2920	2920	2920	0
109	20250331	174600	110373055	2920	2920	2920	2920	0
110	20250331	174500	110373055	2920	2920	2920	2920	0
111	20250331	174400	110373055	2920	2920	2920	2920	0
112	20250331	174300	110373055	2920	2920	2920	2920	0
113	20250331	174200	110373055	2920	2920	2920	2920	0
114	20250331	174100	110373055	2920	2920	2920	2920	0
115	20250331	174000	110373055	2920	2920	2920	2920	0
116	20250331	173900	110373055	2920	2920	2920	2920	0
117	20250331	173800	110373055	2920	2920	2920	2920	0
118	20250331	173700	110373055	2920	2920	2920	2920	0
119	20250331	173600	110373055	2920	2920	2920	2920	0
120	20250331	173500	110373055	2920	2920	2920	2920	0
121	20250331	173400	110373055	2920	2920	2920	2920	0
122	20250331	173300	110373055	2920	2920	2920	2920	1001
123	20250331	173200	110373055	2920	2920	2920	2920	0
124	20250331	173100	110373055	2920	2920	2920	2920	0
125	20250331	173000	110373055	2920	2920	2920	2920	0
126	20250331	172900	110373055	2920	2920	2920	2920	0
127	20250331	172800	110373055	2920	2920	2920	2920	0
128	20250331	172700	110373055	2920	2920	2920	2920	0
129	20250331	172600	110373055	2920	2920	2920	2920	0
130	20250331	172500	110373055	2920	2920	2920	2920	0
131	20250331	172400	110373055	2920	2920	2920	2920	0
132	20250331	172300	110373055	2920	2920	2920	2920	0
133	20250331	172200	110373055	2920	2920	2920	2920	0
134	20250331	172100	110373055	2920	2920	2920	2920	0
135	20250331	172000	110373055	2920	2920	2920	2920	0
136	20250331	171900	110373055	2920	2920	2920	2920	0
137	20250331	171800	110373055	2920	2920	2920	2920	0
138	20250331	171700	110373055	2920	2920	2920	2920	0
139	20250331	171600	110373055	2920	2920	2920	2920	0
140	20250331	171500	110373055	2920	2920	2920	2920	0
141	20250331	171400	110373055	2920	2920	2920	2920	0
142	20250331	171300	110373055	2920	2920	2920	2920	0
143	20250331	171200	110373055	2920	2920	2920	2920	0
144	20250331	171100	110373055	2920	2920	2920	2920	0
145	20250331	171000	110373055	2920	2920	2920	2920	0
146	20250331	170900	110373055	2920	2920	2920	2920	0
147	20250331	170800	110373055	2920	2920	2920	2920	0
148	20250331	170700	110373055	2920	2920	2920	2920	0
149	20250331	170600	110373055	2920	2920	2920	2920	0
150	20250331	170500	110373055	2920	2920	2920	2920	0
151	20250331	170400	110373055	2920	2920	2920	2920	0
152	20250331	170300	110373055	2920	2920	2920	2920	1001
153	20250331	170200	110373055	2920	2920	2920	2920	0
154	20250331	170100	110373055	2920	2920	2920	2920	0
155	20250331	170000	110373055	2920	2920	2920	2920	0
156	20250331	165900	110373055	2920	2920	2920	2920	0
157	20250331	165800	110373055	2920	2920	2920	2920	0
158	20250331	165700	110373055	2920	2920	2920	2920	0
159	20250331	165600	110373055	2920	2920	2920	2920	0
160	20250331	165500	110373055	2920	2920	2920	2920	0
161	20250331	165400	110373055	2920	2920	2920	2920	0
162	20250331	165300	110373055	2920	2920	2920	2920	0
163	20250331	165200	110373055	2920	2920	2920	2920	0
164	20250331	165100	110373055	2920	2920	2920	2920	0
165	20250331	165000	110373055	2920	2920	2920	2920	0
166	20250331	164900	110373055	2920	2920	2920	2920	0
167	20250331	164800	110373055	2920	2920	2920	2920	0
168	20250331	164700	110373055	2920	2920	2920	2920	0
169	20250331	164600	110373055	2920	2920	2920	2920	0
170	20250331	164500	110373055	2920	2920	2920	2920	0
171	20250331	164400	110373055	2920	2920	2920	2920	0
172	20250331	164300	110373055	2920	2920	2920	2920	0
173	20250331	164200	110373055	2920	2920	2920	2920	0
174	20250331	164100	110373055	2920	2920	2920	2920	0
175	20250331	164000	110373055	2920	2920	2920	2920	0
176	20250331	163900	110373055	2920	2920	2920	2920	0
177	20250331	163800	110373055	2920	2920	2920	2920	0
178	20250331	163700	110373055	2920	2920	2920	2920	0
179	20250331	163600	110373055	2920	2920	2920	2920	0
180	20250331	163500	110373055	2920	2920	2920	2920	0
181	20250331	163400	110373055	2920	2920	2920	2920	0
182	20250331	163300	110373055	2920	2920	2920	2920	1001
183	20250331	163200	110373055	2920	2920	2920	2920	0
184	20250331	163100	110373055	2920	2920	2920	2920	0
185	20250331	163000	110373055	2920	2920	2920	2920	0
186	20250331	162900	110373055	2920	2920	2920	2920	0
187	20250331	162800	110373055	2920	2920	2920	2920	0
188	20250331	162700	110373055	2920	2920	2920	2920	0
189	20250331	162600	110373055	2920	2920	2920	2920	0
190	20250331	162500	110373055	2920	2920	2920	2920	0
191	20250331	162400	110373055	2920	2920	2920	2920	0
192	20250331	162300	110373055	2920	2920	2920	2920	0
193	20250331	162200	110373055	2920	2920	2920	2920	0
194	20250331	162100	110373055	2920	2920	2920	2920	0
195	20250331	162000	110373055	2920	2920	2920	2920	0
196	20250331	161900	110373055	2920	2920	2920	2920	0
197	20250331	161800	110373055	2920	2920	2920	2920	0
198	20250331	161700	110373055	2920	2920	2920	2920	0
199	20250331	161600	110373055	2920	2920	2920	2920	0
200	20250331	161500	110373055	2920	2920	2920	2920	0
201	20250331	161400	110373055	2920	2920	2920	2920	0
202	20250331	161300	110373055	2920	2920	2920	2920	0
203	20250331	161200	110373055	2920	2920	2920	2920	0
204	20250331	161100	110373055	2920	2920	2920	2920	0
205	20250331	161000	110373055	2920	2920	2920	2920	0
206	20250331	160900	110373055	2920	2920	2920	2920	0
207	20250331	160800	110373055	2920	2920	2920	2920	0
208	20250331	160700	110373055	2920	2920	2920	2920	0
209	20250331	160600	110373055	2920	2920	2920	2920	0
210	20250331	160500	110373055	2920	2920	2920	2920	0
211	20250331	160400	110373055	2920	2920	2920	2920	0
212	20250331	160300	110373055	2920	2920	2920	2920	1001
213	20250331	160200	110373055	2920	2920	2920	2920	0
214	20250331	160100	110373055	2920	2920	2920	2920	0
215	20250331	160000	110373055	2920	2920	2920	2920	0
216	20250331	155900	110373055	2920	2920	2920	2920	0
217	20250331	155800	110373055	2920	2920	2920	2920	0
218	20250331	155700	110373055	2920	2920	2920	2920	0
219	20250331	155600	110373055	2920	2920	2920	2920	0
220	20250331	155500	110373055	2920	2920	2920	2920	0
221	20250331	155400	110373055	2920	2920	2920	2920	0
222	20250331	155300	110373055	2920	2920	2920	2920	0
223	20250331	155200	110373055	2920	2920	2920	2920	0
224	20250331	155100	110373055	2920	2920	2920	2920	0
225	20250331	155000	110373055	2920	2920	2920	2920	0
226	20250331	154900	110373055	2920	2920	2920	2920	0
227	20250331	154800	110373055	2920	2920	2920	2920	0
228	20250331	154700	110373055	2920	2920	2920	2920	0
229	20250331	154600	110373055	2920	2920	2920	2920	0
230	20250331	154500	110373055	2920	2920	2920	2920	0
231	20250331	154400	110373055	2920	2920	2920	2920	0
232	20250331	154300	110373055	2920	2920	2920	2920	0
233	20250331	154200	110373055	2920	2920	2920	2920	0
234	20250331	154100	110373055	2920	2920	2920	2920	0
235	20250331	154000	110373055	2920	2920	2920	2920	0
236	20250331	153900	110373055	2920	2920	2920	2920	0
237	20250331	153800	110373055	2920	2920	2920	2920	0
238	20250331	153700	110373055	2920	2920	2920	2920	0
239	20250331	153600	110373055	2920	2920	2920	2920	0
240	20250331	153500	110373055	2920	2920	2920	2920	0
241	20250331	153400	110373055	2920	2920	2920	2920	0
242	20250331	153300	110373055	2920	2920	2920	2920	1001
243	20250331	153200	110373055	2920	2920	2920	2920	0
244	20250331	153100	110373055	2920	2920	2920	2920	0
245	20250331	153000	110373055	2920	2920	2920	2920	1001
246	20250331	152900	107450135	2895	2895	2895	2895	0
247	20250331	152800	107450135	2895	2895	2895	2895	0
248	20250331	152700	107450135	2895	2895	2895	2895	0
249	20250331	152600	107450135	2895	2895	2895	2895	0
250	20250331	152500	107450135	2895	2895	2895	2895	0
251	20250331	152400	107450135	2895	2895	2895	2895	0
252	20250331	152300	107450135	2895	2895	2895	2895	0
253	20250331	152200	107450135	2895	2895	2895	2895	0
254	20250331	152100	107450135	2895	2895	2895	2895	0
255	20250331	152000	107450135	2895	2895	2895	2895	0
256	20250331	151900	107450135	2895	2895	2895	2895	0
257	20250331	151800	107450135	2895	2895	2895	2895	40
258	20250331	151700	107334335	2895	2895	2895	2895	0
259	20250331	151600	107334335	2895	2895	2895	2895	0
260	20250331	151500	107334335	2895	2895	2895	2895	0
261	20250331	151400	107334335	2895	2900	2900	2895	300
262	20250331	151300	106465735	2920	2920	2920	2920	1000
263	20250331	151200	103545735	2920	2900	2920	2900	139
264	20250331	151100	103142415	2915	2915	2915	2915	1
265	20250331	151000	103139500	2925	2925	2925	2925	0
266	20250331	150900	103139500	2925	2925	2925	2925	0
267	20250331	150800	103139500	2925	2925	2925	2925	0
268	20250331	150700	103139500	2925	2925	2925	2925	0
269	20250331	150600	103139500	2925	2925	2925	2925	0
270	20250331	150500	103139500	2925	2925	2925	2925	0
271	20250331	150400	103139500	2925	2925	2925	2925	0
272	20250331	150300	103139500	2925	2925	2925	2925	0
273	20250331	150200	103139500	2925	2925	2925	2925	0
274	20250331	150100	103139500	2925	2925	2925	2925	0
275	20250331	150000	103139500	2925	2925	2925	2925	0
276	20250331	145900	103139500	2925	2925	2925	2925	1
277	20250331	145800	103136575	2900	2905	2905	2900	1000
278	20250331	145700	100233170	2925	2925	2925	2925	0
279	20250331	145600	100233170	2925	2925	2925	2925	12
280	20250331	145500	100198070	2925	2925	2925	2925	8
281	20250331	145400	100174670	2925	2925	2925	2925	0
282	20250331	145300	100174670	2925	2925	2925	2925	1
283	20250331	145200	100171745	2930	2930	2930	2930	0
284	20250331	145100	100171745	2930	2930	2930	2930	0
285	20250331	145000	100171745	2930	2925	2930	2925	150
286	20250331	144900	99732610	2925	2925	2925	2925	0
287	20250331	144800	99732610	2925	2925	2925	2925	0
288	20250331	144700	99732610	2925	2925	2925	2925	0
289	20250331	144600	99732610	2925	2925	2925	2925	0
290	20250331	144500	99732610	2925	2925	2925	2925	0
291	20250331	144400	99732610	2925	2925	2925	2925	0
292	20250331	144300	99732610	2925	2925	2925	2925	0
293	20250331	144200	99732610	2925	2925	2925	2925	0
294	20250331	144100	99732610	2925	2925	2925	2925	0
295	20250331	144000	99732610	2925	2925	2925	2925	1
296	20250331	143900	99729685	2925	2925	2925	2925	12
297	20250331	143800	99694585	2900	2905	2905	2900	530
298	20250331	143700	98157535	2925	2905	2925	2905	518
299	20250331	143600	96652585	2925	2920	2925	2910	21
300	20250331	143500	96591385	2930	2930	2930	2930	0
301	20250331	143400	96591385	2930	2930	2930	2930	0
302	20250331	143300	96591385	2930	2930	2930	2930	0
303	20250331	143200	96591385	2930	2930	2930	2930	0
304	20250331	143100	96591385	2930	2930	2930	2930	0
305	20250331	143000	96591385	2930	2930	2930	2930	0
306	20250331	142900	96591385	2930	2930	2930	2930	0
307	20250331	142800	96591385	2930	2930	2930	2930	0
308	20250331	142700	96591385	2930	2930	2930	2930	0
309	20250331	142600	96591385	2930	2930	2930	2930	0
310	20250331	142500	96591385	2930	2930	2930	2930	0
311	20250331	142400	96591385	2930	2930	2930	2930	0
312	20250331	142300	96591385	2930	2930	2930	2930	0
313	20250331	142200	96591385	2930	2930	2930	2930	1000
314	20250331	142100	93661385	2935	2935	2935	2935	0
315	20250331	142000	93661385	2935	2935	2935	2935	0
316	20250331	141900	93661385	2935	2925	2935	2925	30
317	20250331	141800	93573365	2925	2905	2925	2905	68
318	20250331	141700	93375805	2920	2905	2920	2905	41
319	20250331	141600	93256685	2920	2900	2920	2900	267
320	20250331	141500	92482245	2925	2925	2925	2925	0
321	20250331	141400	92482245	2925	2925	2925	2925	0
322	20250331	141300	92482245	2925	2925	2925	2925	0
323	20250331	141200	92482245	2925	2925	2925	2925	0
324	20250331	141100	92482245	2925	2925	2925	2925	0
325	20250331	141000	92482245	2925	2925	2925	2925	6
326	20250331	140900	92464695	2925	2925	2925	2925	0
327	20250331	140800	92464695	2925	2925	2925	2925	0
328	20250331	140700	92464695	2925	2925	2925	2925	1
329	20250331	140600	92461770	2885	2890	2890	2885	20
330	20250331	140500	92403985	2925	2925	2925	2925	0
331	20250331	140400	92403985	2925	2925	2925	2925	0
332	20250331	140300	92403985	2925	2925	2925	2925	0
333	20250331	140200	92403985	2925	2925	2925	2925	0
334	20250331	140100	92403985	2925	2925	2925	2925	0
335	20250331	140000	92403985	2925	2925	2925	2925	1
336	20250331	135900	92401060	2890	2890	2890	2890	35
337	20250331	135800	92299910	2935	2935	2935	2935	0
338	20250331	135700	92299910	2935	2935	2935	2935	0
339	20250331	135600	92299910	2935	2935	2935	2935	0
340	20250331	135500	92299910	2935	2935	2935	2935	1
341	20250331	135400	92296975	2935	2935	2935	2935	0
342	20250331	135300	92296975	2935	2935	2935	2935	0
343	20250331	135200	92296975	2935	2910	2935	2890	2822
344	20250331	135100	84111645	2910	2915	2915	2910	1000
345	20250331	135000	81200545	2940	2940	2940	2940	35
346	20250331	134900	81097645	2940	2940	2940	2940	1010
347	20250331	134800	78128245	2940	2900	2945	2900	2079
348	20250331	134700	72042550	2920	2895	2920	2895	870
349	20250331	134600	69519100	2895	2890	2895	2890	500
350	20250331	134500	68072695	2890	2890	2890	2890	0
351	20250331	134400	68072695	2890	2890	2890	2890	0
352	20250331	134300	68072695	2890	2890	2890	2890	20
353	20250331	134200	68014895	2890	2890	2890	2890	10
354	20250331	134100	67985995	2890	2890	2890	2890	173
355	20250331	134000	67486025	2890	2890	2890	2890	0
356	20250331	133900	67486025	2890	2890	2890	2890	0
357	20250331	133800	67486025	2890	2890	2890	2890	0
358	20250331	133700	67486025	2890	2890	2890	2890	0
359	20250331	133600	67486025	2890	2890	2890	2890	0
360	20250331	133500	67486025	2890	2890	2890	2890	1
361	20250331	133400	67483135	2885	2885	2885	2885	100
362	20250331	133300	67194635	2880	2880	2880	2880	0
363	20250331	133200	67194635	2880	2885	2890	2880	1257
364	20250331	133100	63568230	2885	2885	2885	2885	0
365	20250331	133000	63568230	2885	2885	2885	2885	0
366	20250331	132900	63568230	2885	2885	2885	2885	1
367	20250331	132800	63565345	2880	2875	2880	2875	7165
368	20250331	132700	42932445	2865	2865	2865	2865	0
369	20250331	132600	42932445	2865	2865	2865	2865	0
370	20250331	132500	42932445	2865	2865	2865	2865	0
371	20250331	132400	42932445	2865	2865	2865	2865	0
372	20250331	132300	42932445	2865	2865	2865	2865	1000
373	20250331	132200	40067445	2865	2865	2865	2865	120
374	20250331	132100	39723645	2865	2865	2865	2865	0
375	20250331	132000	39723645	2865	2860	2865	2860	857
376	20250331	131900	37268345	2855	2855	2855	2855	0
377	20250331	131800	37268345	2855	2855	2855	2855	0
378	20250331	131700	37268345	2855	2855	2855	2855	0
379	20250331	131600	37268345	2855	2855	2855	2855	1
380	20250331	131500	37265490	2855	2855	2855	2855	0
381	20250331	131400	37265490	2855	2855	2855	2855	313
382	20250331	131300	36371875	2865	2865	2865	2865	0
383	20250331	131200	36371875	2865	2865	2865	2865	0
384	20250331	131100	36371875	2865	2865	2865	2865	0
385	20250331	131000	36371875	2865	2865	2865	2865	0
386	20250331	130900	36371875	2865	2865	2865	2865	0
387	20250331	130800	36371875	2865	2865	2865	2865	0
388	20250331	130700	36371875	2865	2865	2865	2865	5
389	20250331	130600	36357550	2870	2870	2870	2870	0
390	20250331	130500	36357550	2870	2870	2870	2870	0
391	20250331	130400	36357550	2870	2870	2870	2870	0
392	20250331	130300	36357550	2870	2870	2870	2870	0
393	20250331	130200	36357550	2870	2870	2870	2870	0
394	20250331	130100	36357550	2870	2870	2870	2870	1
395	20250331	130000	36354680	2880	2880	2880	2880	0
396	20250331	125900	36354680	2880	2880	2880	2880	0
397	20250331	125800	36354680	2880	2880	2880	2880	0
398	20250331	125700	36354680	2880	2880	2880	2880	0
399	20250331	125600	36354680	2880	2880	2880	2880	0
400	20250331	125500	36354680	2880	2880	2880	2880	0
401	20250331	125400	36354680	2880	2880	2880	2880	0
402	20250331	125300	36354680	2880	2880	2880	2880	0
403	20250331	125200	36354680	2880	2880	2880	2880	0
404	20250331	125100	36354680	2880	2880	2880	2880	0
405	20250331	125000	36354680	2880	2880	2880	2880	0
406	20250331	124900	36354680	2880	2880	2880	2880	0
407	20250331	124800	36354680	2880	2880	2880	2880	0
408	20250331	124700	36354680	2880	2880	2880	2880	0
409	20250331	124600	36354680	2880	2880	2880	2880	0
410	20250331	124500	36354680	2880	2880	2880	2880	0
411	20250331	124400	36354680	2880	2880	2880	2880	0
412	20250331	124300	36354680	2880	2880	2880	2880	0
413	20250331	124200	36354680	2880	2880	2880	2880	0
414	20250331	124100	36354680	2880	2880	2880	2880	0
415	20250331	124000	36354680	2880	2880	2880	2880	0
416	20250331	123900	36354680	2880	2880	2880	2880	0
417	20250331	123800	36354680	2880	2880	2880	2880	0
418	20250331	123700	36354680	2880	2880	2880	2880	0
419	20250331	123600	36354680	2880	2880	2880	2880	0
420	20250331	123500	36354680	2880	2880	2880	2880	0
421	20250331	123400	36354680	2880	2880	2880	2880	0
422	20250331	123300	36354680	2880	2880	2880	2880	0
423	20250331	123200	36354680	2880	2880	2880	2880	1
424	20250331	123100	36351800	2875	2875	2875	2875	1
425	20250331	123000	36348925	2860	2860	2860	2860	0
426	20250331	122900	36348925	2860	2860	2860	2860	0
427	20250331	122800	36348925	2860	2860	2860	2860	64
428	20250331	122700	36165885	2880	2880	2880	2880	0
429	20250331	122600	36165885	2880	2880	2880	2880	0
430	20250331	122500	36165885	2880	2880	2880	2880	0
431	20250331	122400	36165885	2880	2880	2880	2880	0
432	20250331	122300	36165885	2880	2880	2880	2880	0
433	20250331	122200	36165885	2880	2880	2880	2880	0
434	20250331	122100	36165885	2880	2880	2880	2880	0
435	20250331	122000	36165885	2880	2880	2880	2880	0
436	20250331	121900	36165885	2880	2880	2880	2880	0
437	20250331	121800	36165885	2880	2880	2880	2880	0
438	20250331	121700	36165885	2880	2880	2880	2880	0
439	20250331	121600	36165885	2880	2880	2880	2880	0
440	20250331	121500	36165885	2880	2880	2880	2880	0
441	20250331	121400	36165885	2880	2880	2880	2880	0
442	20250331	121300	36165885	2880	2880	2880	2880	0
443	20250331	121200	36165885	2880	2880	2880	2880	0
444	20250331	121100	36165885	2880	2880	2880	2880	0
445	20250331	121000	36165885	2880	2880	2880	2880	0
446	20250331	120900	36165885	2880	2880	2880	2880	0
447	20250331	120800	36165885	2880	2880	2880	2880	0
448	20250331	120700	36165885	2880	2880	2880	2880	0
449	20250331	120600	36165885	2880	2880	2880	2880	0
450	20250331	120500	36165885	2880	2880	2880	2880	0
451	20250331	120400	36165885	2880	2880	2880	2880	1
452	20250331	120300	36163005	2850	2850	2850	2850	0
453	20250331	120200	36163005	2850	2850	2850	2850	0
454	20250331	120100	36163005	2850	2850	2850	2850	0
455	20250331	120000	36163005	2850	2850	2850	2850	0
456	20250331	115900	36163005	2850	2850	2850	2850	0
457	20250331	115800	36163005	2850	2850	2850	2850	0
458	20250331	115700	36163005	2850	2850	2850	2850	0
459	20250331	115600	36163005	2850	2850	2850	2850	0
460	20250331	115500	36163005	2850	2850	2850	2850	1
461	20250331	115400	36160155	2885	2885	2885	2885	0
462	20250331	115300	36160155	2885	2885	2885	2885	0
463	20250331	115200	36160155	2885	2885	2885	2885	0
464	20250331	115100	36160155	2885	2885	2885	2885	0
465	20250331	115000	36160155	2885	2885	2885	2885	0
466	20250331	114900	36160155	2885	2885	2885	2885	1
467	20250331	114800	36157270	2885	2885	2885	2885	60
468	20250331	114700	35984170	2890	2890	2890	2890	0
469	20250331	114600	35984170	2890	2890	2890	2890	0
470	20250331	114500	35984170	2890	2890	2890	2890	0
471	20250331	114400	35984170	2890	2890	2890	2890	0
472	20250331	114300	35984170	2890	2890	2890	2890	0
473	20250331	114200	35984170	2890	2885	2890	2885	64
474	20250331	114100	35799215	2890	2890	2890	2890	0
475	20250331	114000	35799215	2890	2890	2890	2890	0
476	20250331	113900	35799215	2890	2890	2890	2890	0
477	20250331	113800	35799215	2890	2890	2890	2890	0
478	20250331	113700	35799215	2890	2890	2890	2890	0
479	20250331	113600	35799215	2890	2890	2890	2890	0
480	20250331	113500	35799215	2890	2890	2890	2890	1
481	20250331	113400	35796325	2890	2890	2890	2890	0
482	20250331	113300	35796325	2890	2890	2890	2890	0
483	20250331	113200	35796325	2890	2890	2890	2890	0
484	20250331	113100	35796325	2890	2890	2890	2890	0
485	20250331	113000	35796325	2890	2890	2890	2890	0
486	20250331	112900	35796325	2890	2890	2890	2890	0
487	20250331	112800	35796325	2890	2890	2890	2890	0
488	20250331	112700	35796325	2890	2890	2890	2890	0
489	20250331	112600	35796325	2890	2890	2890	2890	0
490	20250331	112500	35796325	2890	2890	2890	2890	0
491	20250331	112400	35796325	2890	2890	2890	2890	0
492	20250331	112300	35796325	2890	2890	2890	2890	0
493	20250331	112200	35796325	2890	2890	2890	2890	0
494	20250331	112100	35796325	2890	2890	2890	2890	0
495	20250331	112000	35796325	2890	2890	2890	2890	4
496	20250331	111900	35784765	2895	2895	2895	2895	0
497	20250331	111800	35784765	2895	2895	2895	2895	2
498	20250331	111700	35778975	2895	2895	2895	2895	0
499	20250331	111600	35778975	2895	2895	2895	2895	0
500	20250331	111500	35778975	2895	2895	2895	2895	1022
501	20250331	111400	32820285	2895	2895	2895	2895	447
502	20250331	111300	31526220	2895	2895	2895	2895	700
503	20250331	111200	29499720	2890	2865	2890	2865	761
504	20250331	111100	27305430	2860	2855	2860	2855	562
505	20250331	111000	25698370	2855	2835	2855	2835	13
506	20250331	110900	25661315	2835	2835	2835	2835	6
507	20250331	110800	25644305	2835	2835	2835	2835	0
508	20250331	110700	25644305	2835	2835	2835	2835	0
509	20250331	110600	25644305	2835	2835	2835	2835	0
510	20250331	110500	25644305	2835	2835	2835	2835	0
511	20250331	110400	25644305	2835	2835	2835	2835	0
512	20250331	110300	25644305	2835	2835	2835	2835	0
513	20250331	110200	25644305	2835	2835	2835	2835	0
514	20250331	110100	25644305	2835	2835	2835	2835	0
515	20250331	110000	25644305	2835	2835	2835	2835	0
516	20250331	105900	25644305	2835	2835	2835	2835	0
517	20250331	105800	25644305	2835	2835	2835	2835	0
518	20250331	105700	25644305	2835	2835	2835	2835	0
519	20250331	105600	25644305	2835	2835	2835	2835	0
520	20250331	105500	25644305	2835	2835	2835	2835	0
521	20250331	105400	25644305	2835	2835	2835	2835	0
522	20250331	105300	25644305	2835	2835	2835	2835	31
523	20250331	105200	25556420	2850	2850	2850	2850	0
524	20250331	105100	25556420	2850	2850	2850	2850	0
525	20250331	105000	25556420	2850	2850	2850	2850	0
526	20250331	104900	25556420	2850	2850	2850	2850	0
527	20250331	104800	25556420	2850	2850	2850	2850	0
528	20250331	104700	25556420	2850	2850	2850	2850	0
529	20250331	104600	25556420	2850	2850	2850	2850	0
530	20250331	104500	25556420	2850	2850	2850	2850	0
531	20250331	104400	25556420	2850	2850	2850	2850	0
532	20250331	104300	25556420	2850	2850	2850	2850	0
533	20250331	104200	25556420	2850	2850	2850	2850	0
534	20250331	104100	25556420	2850	2850	2850	2850	0
535	20250331	104000	25556420	2850	2850	2850	2850	1
536	20250331	103900	25553570	2850	2850	2850	2850	0
537	20250331	103800	25553570	2850	2850	2850	2850	0
538	20250331	103700	25553570	2850	2850	2850	2850	0
539	20250331	103600	25553570	2850	2850	2850	2850	0
540	20250331	103500	25553570	2850	2850	2850	2850	0
541	20250331	103400	25553570	2850	2850	2850	2850	0
542	20250331	103300	25553570	2850	2850	2850	2850	1
543	20250331	103200	25550720	2855	2855	2855	2855	0
544	20250331	103100	25550720	2855	2855	2855	2855	0
545	20250331	103000	25550720	2855	2855	2855	2855	0
546	20250331	102900	25550720	2855	2855	2855	2855	0
547	20250331	102800	25550720	2855	2855	2855	2855	0
548	20250331	102700	25550720	2855	2855	2855	2855	0
549	20250331	102600	25550720	2855	2855	2855	2855	0
550	20250331	102500	25550720	2855	2855	2855	2855	0
551	20250331	102400	25550720	2855	2855	2855	2855	0
552	20250331	102300	25550720	2855	2855	2855	2855	0
553	20250331	102200	25550720	2855	2855	2855	2855	0
554	20250331	102100	25550720	2855	2855	2855	2855	0
555	20250331	102000	25550720	2855	2855	2855	2855	0
556	20250331	101900	25550720	2855	2855	2855	2855	0
557	20250331	101800	25550720	2855	2855	2855	2855	0
558	20250331	101700	25550720	2855	2855	2855	2855	0
559	20250331	101600	25550720	2855	2855	2855	2855	1
560	20250331	101500	25547865	2825	2825	2825	2825	0
561	20250331	101400	25547865	2825	2825	2825	2825	0
562	20250331	101300	25547865	2825	2845	2860	2825	3006
563	20250331	101200	16969500	2845	2845	2845	2845	0
564	20250331	101100	16969500	2845	2845	2845	2845	0
565	20250331	101000	16969500	2845	2845	2845	2845	0
566	20250331	100900	16969500	2845	2845	2845	2845	0
567	20250331	100800	16969500	2845	2845	2845	2845	0
568	20250331	100700	16969500	2845	2845	2845	2845	0
569	20250331	100600	16969500	2845	2845	2845	2845	0
570	20250331	100500	16969500	2845	2845	2845	2845	0
571	20250331	100400	16969500	2845	2845	2845	2845	40
572	20250331	100300	16855700	2845	2845	2845	2845	0
573	20250331	100200	16855700	2845	2845	2845	2845	0
574	20250331	100100	16855700	2845	2845	2845	2845	1
575	20250331	100000	16852855	2815	2815	2815	2815	0
576	20250331	095900	16852855	2815	2815	2815	2815	0
577	20250331	095800	16852855	2815	2815	2815	2815	0
578	20250331	095700	16852855	2815	2815	2815	2815	0
579	20250331	095600	16852855	2815	2815	2815	2815	0
580	20250331	095500	16852855	2815	2815	2815	2815	0
581	20250331	095400	16852855	2815	2815	2815	2815	119
582	20250331	095300	16517870	2845	2845	2845	2845	0
583	20250331	095200	16517870	2845	2845	2845	2845	0
584	20250331	095100	16517870	2845	2845	2845	2845	1
585	20250331	095000	16515025	2845	2845	2845	2845	1
586	20250331	094900	16512180	2830	2830	2830	2830	1
587	20250331	094800	16509350	2830	2830	2830	2830	0
588	20250331	094700	16509350	2830	2830	2830	2830	0
589	20250331	094600	16509350	2830	2830	2830	2830	0
590	20250331	094500	16509350	2830	2830	2830	2830	0
591	20250331	094400	16509350	2830	2830	2830	2830	1
592	20250331	094300	16506520	2815	2815	2815	2815	0
593	20250331	094200	16506520	2815	2815	2815	2815	30
594	20250331	094100	16422070	2815	2815	2815	2815	0
595	20250331	094000	16422070	2815	2815	2815	2815	0
596	20250331	093900	16422070	2815	2815	2815	2815	0
597	20250331	093800	16422070	2815	2815	2815	2815	0
598	20250331	093700	16422070	2815	2815	2815	2815	8
599	20250331	093600	16399550	2815	2815	2815	2815	0
600	20250331	093500	16399550	2815	2815	2815	2815	0
601	20250331	093400	16399550	2815	2815	2815	2815	0
602	20250331	093300	16399550	2815	2815	2815	2815	10
603	20250331	093200	16371400	2815	2830	2830	2815	508
604	20250331	093100	14941260	2870	2830	2870	2830	6
605	20250331	093000	14924240	2825	2825	2825	2825	5
606	20250331	092900	14910115	2815	2815	2815	2815	0
607	20250331	092800	14910115	2815	2815	2815	2815	0
608	20250331	092700	14910115	2815	2815	2815	2815	0
609	20250331	092600	14910115	2815	2835	2835	2815	506
610	20250331	092500	13483505	2835	2865	2865	2835	24
611	20250331	092400	13414865	2865	2865	2865	2865	21
612	20250331	092300	13354700	2865	2865	2865	2865	0
613	20250331	092200	13354700	2865	2865	2865	2865	1
614	20250331	092100	13351835	2865	2865	2865	2865	0
615	20250331	092000	13351835	2865	2865	2865	2865	0
616	20250331	091900	13351835	2865	2865	2865	2865	0
617	20250331	091800	13351835	2865	2865	2865	2865	0
618	20250331	091700	13351835	2865	2865	2880	2865	288
619	20250331	091600	12526340	2865	2865	2865	2865	0
620	20250331	091500	12526340	2865	2865	2865	2865	0
621	20250331	091400	12526340	2865	2865	2865	2865	0
622	20250331	091300	12526340	2865	2885	2885	2865	2400
623	20250331	091200	5622080	2900	2865	2900	2865	14
624	20250331	091100	5581935	2860	2860	2860	2860	1000
625	20250331	091000	2721935	2830	2830	2830	2830	1
626	20250331	090900	2719105	2805	2805	2805	2805	500
627	20250331	090800	1316605	2895	2895	2895	2895	5
628	20250331	090700	1302130	2880	2880	2880	2880	0
629	20250331	090600	1302130	2880	2880	2880	2880	1
630	20250331	090500	1299250	2910	2910	2910	2910	400
631	20250331	090400	135250	2705	2705	2705	2705	0
632	20250331	090300	135250	2705	2705	2705	2705	0
633	20250331	090200	135250	2705	2705	2705	2705	0
634	20250331	090100	135250	2705	2705	2705	2705	0
635	20250331	090000	135250	2705	2705	2705	2705	50