KissMeData/066590/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	195300	246039063	3000	3000	3000	3000	3179
3	20250331	195200	246039063	3000	3000	3000	3000	0
4	20250331	195100	246039063	3000	3000	3000	3000	0
5	20250331	195000	246039063	3000	3000	3000	3000	0
6	20250331	194900	246039063	3000	3000	3000	3000	0
7	20250331	194800	246039063	3000	3000	3000	3000	0
8	20250331	194700	246039063	3000	3000	3000	3000	0
9	20250331	194600	246039063	3000	3000	3000	3000	0
10	20250331	194500	246039063	3000	3000	3000	3000	0
11	20250331	194400	246039063	3000	3000	3000	3000	0
12	20250331	194300	246039063	3000	3000	3000	3000	0
13	20250331	194200	246039063	3000	3000	3000	3000	0
14	20250331	194100	246039063	3000	3000	3000	3000	0
15	20250331	194000	246039063	3000	3000	3000	3000	0
16	20250331	193900	246039063	3000	3000	3000	3000	0
17	20250331	193800	246039063	3000	3000	3000	3000	0
18	20250331	193700	246039063	3000	3000	3000	3000	0
19	20250331	193600	246039063	3000	3000	3000	3000	0
20	20250331	193500	246039063	3000	3000	3000	3000	0
21	20250331	193400	246039063	3000	3000	3000	3000	0
22	20250331	193300	246039063	3000	3000	3000	3000	0
23	20250331	193200	246039063	3000	3000	3000	3000	0
24	20250331	193100	246039063	3000	3000	3000	3000	0
25	20250331	193000	246039063	3000	3000	3000	3000	0
26	20250331	192900	246039063	3000	3000	3000	3000	0
27	20250331	192800	246039063	3000	3000	3000	3000	0
28	20250331	192700	246039063	3000	3000	3000	3000	0
29	20250331	192600	246039063	3000	3000	3000	3000	0
30	20250331	192500	246039063	3000	3000	3000	3000	0
31	20250331	192400	246039063	3000	3000	3000	3000	0
32	20250331	192300	246039063	3000	3000	3000	3000	3179
33	20250331	192200	246039063	3000	3000	3000	3000	0
34	20250331	192100	246039063	3000	3000	3000	3000	0
35	20250331	192000	246039063	3000	3000	3000	3000	0
36	20250331	191900	246039063	3000	3000	3000	3000	0
37	20250331	191800	246039063	3000	3000	3000	3000	0
38	20250331	191700	246039063	3000	3000	3000	3000	0
39	20250331	191600	246039063	3000	3000	3000	3000	0
40	20250331	191500	246039063	3000	3000	3000	3000	0
41	20250331	191400	246039063	3000	3000	3000	3000	0
42	20250331	191300	246039063	3000	3000	3000	3000	0
43	20250331	191200	246039063	3000	3000	3000	3000	0
44	20250331	191100	246039063	3000	3000	3000	3000	0
45	20250331	191000	246039063	3000	3000	3000	3000	0
46	20250331	190900	246039063	3000	3000	3000	3000	0
47	20250331	190800	246039063	3000	3000	3000	3000	0
48	20250331	190700	246039063	3000	3000	3000	3000	0
49	20250331	190600	246039063	3000	3000	3000	3000	0
50	20250331	190500	246039063	3000	3000	3000	3000	0
51	20250331	190400	246039063	3000	3000	3000	3000	0
52	20250331	190300	246039063	3000	3000	3000	3000	0
53	20250331	190200	246039063	3000	3000	3000	3000	0
54	20250331	190100	246039063	3000	3000	3000	3000	0
55	20250331	190000	246039063	3000	3000	3000	3000	0
56	20250331	185900	246039063	3000	3000	3000	3000	0
57	20250331	185800	246039063	3000	3000	3000	3000	0
58	20250331	185700	246039063	3000	3000	3000	3000	0
59	20250331	185600	246039063	3000	3000	3000	3000	0
60	20250331	185500	246039063	3000	3000	3000	3000	0
61	20250331	185400	246039063	3000	3000	3000	3000	0
62	20250331	185300	246039063	3000	3000	3000	3000	3179
63	20250331	185200	246039063	3000	3000	3000	3000	0
64	20250331	185100	246039063	3000	3000	3000	3000	0
65	20250331	185000	246039063	3000	3000	3000	3000	0
66	20250331	184900	246039063	3000	3000	3000	3000	0
67	20250331	184800	246039063	3000	3000	3000	3000	0
68	20250331	184700	246039063	3000	3000	3000	3000	0
69	20250331	184600	246039063	3000	3000	3000	3000	0
70	20250331	184500	246039063	3000	3000	3000	3000	0
71	20250331	184400	246039063	3000	3000	3000	3000	0
72	20250331	184300	246039063	3000	3000	3000	3000	0
73	20250331	184200	246039063	3000	3000	3000	3000	0
74	20250331	184100	246039063	3000	3000	3000	3000	0
75	20250331	184000	246039063	3000	3000	3000	3000	0
76	20250331	183900	246039063	3000	3000	3000	3000	0
77	20250331	183800	246039063	3000	3000	3000	3000	0
78	20250331	183700	246039063	3000	3000	3000	3000	0
79	20250331	183600	246039063	3000	3000	3000	3000	0
80	20250331	183500	246039063	3000	3000	3000	3000	0
81	20250331	183400	246039063	3000	3000	3000	3000	0
82	20250331	183300	246039063	3000	3000	3000	3000	0
83	20250331	183200	246039063	3000	3000	3000	3000	0
84	20250331	183100	246039063	3000	3000	3000	3000	0
85	20250331	183000	246039063	3000	3000	3000	3000	0
86	20250331	182900	246039063	3000	3000	3000	3000	0
87	20250331	182800	246039063	3000	3000	3000	3000	0
88	20250331	182700	246039063	3000	3000	3000	3000	0
89	20250331	182600	246039063	3000	3000	3000	3000	0
90	20250331	182500	246039063	3000	3000	3000	3000	0
91	20250331	182400	246039063	3000	3000	3000	3000	0
92	20250331	182300	246039063	3000	3000	3000	3000	3179
93	20250331	182200	246039063	3000	3000	3000	3000	0
94	20250331	182100	246039063	3000	3000	3000	3000	0
95	20250331	182000	246039063	3000	3000	3000	3000	0
96	20250331	181900	246039063	3000	3000	3000	3000	0
97	20250331	181800	246039063	3000	3000	3000	3000	0
98	20250331	181700	246039063	3000	3000	3000	3000	0
99	20250331	181600	246039063	3000	3000	3000	3000	0
100	20250331	181500	246039063	3000	3000	3000	3000	0
101	20250331	181400	246039063	3000	3000	3000	3000	0
102	20250331	181300	246039063	3000	3000	3000	3000	0
103	20250331	181200	246039063	3000	3000	3000	3000	0
104	20250331	181100	246039063	3000	3000	3000	3000	0
105	20250331	181000	246039063	3000	3000	3000	3000	0
106	20250331	180900	246039063	3000	3000	3000	3000	0
107	20250331	180800	246039063	3000	3000	3000	3000	0
108	20250331	180700	246039063	3000	3000	3000	3000	0
109	20250331	180600	246039063	3000	3000	3000	3000	0
110	20250331	180500	246039063	3000	3000	3000	3000	0
111	20250331	180400	246039063	3000	3000	3000	3000	0
112	20250331	180300	246039063	3000	3000	3000	3000	0
113	20250331	180200	246039063	3000	3000	3000	3000	0
114	20250331	180100	246039063	3000	3000	3000	3000	0
115	20250331	180000	246039063	3000	3000	3000	3000	0
116	20250331	175900	246039063	3000	3000	3000	3000	0
117	20250331	175800	246039063	3000	3000	3000	3000	0
118	20250331	175700	246039063	3000	3000	3000	3000	0
119	20250331	175600	246039063	3000	3000	3000	3000	0
120	20250331	175500	246039063	3000	3000	3000	3000	0
121	20250331	175400	246039063	3000	3000	3000	3000	0
122	20250331	175300	246039063	3000	3000	3000	3000	3179
123	20250331	175200	246039063	3000	3000	3000	3000	0
124	20250331	175100	246039063	3000	3000	3000	3000	0
125	20250331	175000	246039063	3000	3000	3000	3000	0
126	20250331	174900	246039063	3000	3000	3000	3000	0
127	20250331	174800	246039063	3000	3000	3000	3000	0
128	20250331	174700	246039063	3000	3000	3000	3000	0
129	20250331	174600	246039063	3000	3000	3000	3000	0
130	20250331	174500	246039063	3000	3000	3000	3000	0
131	20250331	174400	246039063	3000	3000	3000	3000	0
132	20250331	174300	246039063	3000	3000	3000	3000	0
133	20250331	174200	246039063	3000	3000	3000	3000	0
134	20250331	174100	246039063	3000	3000	3000	3000	0
135	20250331	174000	246039063	3000	3000	3000	3000	0
136	20250331	173900	246039063	3000	3000	3000	3000	0
137	20250331	173800	246039063	3000	3000	3000	3000	0
138	20250331	173700	246039063	3000	3000	3000	3000	0
139	20250331	173600	246039063	3000	3000	3000	3000	0
140	20250331	173500	246039063	3000	3000	3000	3000	0
141	20250331	173400	246039063	3000	3000	3000	3000	0
142	20250331	173300	246039063	3000	3000	3000	3000	0
143	20250331	173200	246039063	3000	3000	3000	3000	0
144	20250331	173100	246039063	3000	3000	3000	3000	0
145	20250331	173000	246039063	3000	3000	3000	3000	0
146	20250331	172900	246039063	3000	3000	3000	3000	0
147	20250331	172800	246039063	3000	3000	3000	3000	0
148	20250331	172700	246039063	3000	3000	3000	3000	0
149	20250331	172600	246039063	3000	3000	3000	3000	0
150	20250331	172500	246039063	3000	3000	3000	3000	0
151	20250331	172400	246039063	3000	3000	3000	3000	0
152	20250331	172300	246039063	3000	3000	3000	3000	3179
153	20250331	172200	246039063	3000	3000	3000	3000	0
154	20250331	172100	246039063	3000	3000	3000	3000	0
155	20250331	172000	246039063	3000	3000	3000	3000	0
156	20250331	171900	246039063	3000	3000	3000	3000	0
157	20250331	171800	246039063	3000	3000	3000	3000	0
158	20250331	171700	246039063	3000	3000	3000	3000	0
159	20250331	171600	246039063	3000	3000	3000	3000	0
160	20250331	171500	246039063	3000	3000	3000	3000	0
161	20250331	171400	246039063	3000	3000	3000	3000	0
162	20250331	171300	246039063	3000	3000	3000	3000	0
163	20250331	171200	246039063	3000	3000	3000	3000	0
164	20250331	171100	246039063	3000	3000	3000	3000	0
165	20250331	171000	246039063	3000	3000	3000	3000	0
166	20250331	170900	246039063	3000	3000	3000	3000	0
167	20250331	170800	246039063	3000	3000	3000	3000	0
168	20250331	170700	246039063	3000	3000	3000	3000	0
169	20250331	170600	246039063	3000	3000	3000	3000	0
170	20250331	170500	246039063	3000	3000	3000	3000	0
171	20250331	170400	246039063	3000	3000	3000	3000	0
172	20250331	170300	246039063	3000	3000	3000	3000	0
173	20250331	170200	246039063	3000	3000	3000	3000	0
174	20250331	170100	246039063	3000	3000	3000	3000	0
175	20250331	170000	246039063	3000	3000	3000	3000	0
176	20250331	165900	246039063	3000	3000	3000	3000	0
177	20250331	165800	246039063	3000	3000	3000	3000	0
178	20250331	165700	246039063	3000	3000	3000	3000	0
179	20250331	165600	246039063	3000	3000	3000	3000	0
180	20250331	165500	246039063	3000	3000	3000	3000	0
181	20250331	165400	246039063	3000	3000	3000	3000	0
182	20250331	165300	246039063	3000	3000	3000	3000	3179
183	20250331	165200	246039063	3000	3000	3000	3000	0
184	20250331	165100	246039063	3000	3000	3000	3000	0
185	20250331	165000	246039063	3000	3000	3000	3000	0
186	20250331	164900	246039063	3000	3000	3000	3000	0
187	20250331	164800	246039063	3000	3000	3000	3000	0
188	20250331	164700	246039063	3000	3000	3000	3000	0
189	20250331	164600	246039063	3000	3000	3000	3000	0
190	20250331	164500	246039063	3000	3000	3000	3000	0
191	20250331	164400	246039063	3000	3000	3000	3000	0
192	20250331	164300	246039063	3000	3000	3000	3000	0
193	20250331	164200	246039063	3000	3000	3000	3000	0
194	20250331	164100	246039063	3000	3000	3000	3000	0
195	20250331	164000	246039063	3000	3000	3000	3000	0
196	20250331	163900	246039063	3000	3000	3000	3000	0
197	20250331	163800	246039063	3000	3000	3000	3000	0
198	20250331	163700	246039063	3000	3000	3000	3000	0
199	20250331	163600	246039063	3000	3000	3000	3000	0
200	20250331	163500	246039063	3000	3000	3000	3000	0
201	20250331	163400	246039063	3000	3000	3000	3000	0
202	20250331	163300	246039063	3000	3000	3000	3000	0
203	20250331	163200	246039063	3000	3000	3000	3000	0
204	20250331	163100	246039063	3000	3000	3000	3000	0
205	20250331	163000	246039063	3000	3000	3000	3000	0
206	20250331	162900	246039063	3000	3000	3000	3000	0
207	20250331	162800	246039063	3000	3000	3000	3000	0
208	20250331	162700	246039063	3000	3000	3000	3000	0
209	20250331	162600	246039063	3000	3000	3000	3000	0
210	20250331	162500	246039063	3000	3000	3000	3000	0
211	20250331	162400	246039063	3000	3000	3000	3000	0
212	20250331	162300	246039063	3000	3000	3000	3000	3179
213	20250331	162200	246039063	3000	3000	3000	3000	0
214	20250331	162100	246039063	3000	3000	3000	3000	0
215	20250331	162000	246039063	3000	3000	3000	3000	0
216	20250331	161900	246039063	3000	3000	3000	3000	0
217	20250331	161800	246039063	3000	3000	3000	3000	0
218	20250331	161700	246039063	3000	3000	3000	3000	0
219	20250331	161600	246039063	3000	3000	3000	3000	0
220	20250331	161500	246039063	3000	3000	3000	3000	0
221	20250331	161400	246039063	3000	3000	3000	3000	0
222	20250331	161300	246039063	3000	3000	3000	3000	0
223	20250331	161200	246039063	3000	3000	3000	3000	0
224	20250331	161100	246039063	3000	3000	3000	3000	0
225	20250331	161000	246039063	3000	3000	3000	3000	0
226	20250331	160900	246039063	3000	3000	3000	3000	0
227	20250331	160800	246039063	3000	3000	3000	3000	0
228	20250331	160700	246039063	3000	3000	3000	3000	0
229	20250331	160600	246039063	3000	3000	3000	3000	0
230	20250331	160500	246039063	3000	3000	3000	3000	0
231	20250331	160400	246039063	3000	3000	3000	3000	0
232	20250331	160300	246039063	3000	3000	3000	3000	0
233	20250331	160200	246039063	3000	3000	3000	3000	0
234	20250331	160100	246039063	3000	3000	3000	3000	0
235	20250331	160000	246039063	3000	3000	3000	3000	0
236	20250331	155900	246039063	3000	3000	3000	3000	0
237	20250331	155800	246039063	3000	3000	3000	3000	0
238	20250331	155700	246039063	3000	3000	3000	3000	0
239	20250331	155600	246039063	3000	3000	3000	3000	0
240	20250331	155500	246039063	3000	3000	3000	3000	0
241	20250331	155400	246039063	3000	3000	3000	3000	0
242	20250331	155300	246039063	3000	3000	3000	3000	3179
243	20250331	155200	246039063	3000	3000	3000	3000	0
244	20250331	155100	246039063	3000	3000	3000	3000	0
245	20250331	155000	246039063	3000	3000	3000	3000	0
246	20250331	154900	246039063	3000	3000	3000	3000	0
247	20250331	154800	246039063	3000	3000	3000	3000	0
248	20250331	154700	246039063	3000	3000	3000	3000	0
249	20250331	154600	246039063	3000	3000	3000	3000	0
250	20250331	154500	246039063	3000	3000	3000	3000	0
251	20250331	154400	246039063	3000	3000	3000	3000	0
252	20250331	154300	246039063	3000	3000	3000	3000	0
253	20250331	154200	246039063	3000	3000	3000	3000	0
254	20250331	154100	246039063	3000	3000	3000	3000	0
255	20250331	154000	246039063	3000	3000	3000	3000	0
256	20250331	153900	246039063	3000	3000	3000	3000	0
257	20250331	153800	246039063	3000	3000	3000	3000	0
258	20250331	153700	246039063	3000	3000	3000	3000	0
259	20250331	153600	246039063	3000	3000	3000	3000	0
260	20250331	153500	246039063	3000	3000	3000	3000	0
261	20250331	153400	246039063	3000	3000	3000	3000	0
262	20250331	153300	246039063	3000	3000	3000	3000	0
263	20250331	153200	246039063	3000	3000	3000	3000	0
264	20250331	153100	246039063	3000	3000	3000	3000	0
265	20250331	153000	246039063	3000	3000	3000	3000	3179
266	20250331	152900	236502063	3000	3000	3000	3000	0
267	20250331	152800	236502063	3000	3000	3000	3000	0
268	20250331	152700	236502063	3000	3000	3000	3000	0
269	20250331	152600	236502063	3000	3000	3000	3000	0
270	20250331	152500	236502063	3000	3000	3000	3000	0
271	20250331	152400	236502063	3000	3000	3000	3000	0
272	20250331	152300	236502063	3000	3000	3000	3000	0
273	20250331	152200	236502063	3000	3000	3000	3000	0
274	20250331	152100	236502063	3000	3000	3000	3000	0
275	20250331	152000	236502063	3000	3000	3000	3000	0
276	20250331	151900	236502063	3000	3000	3000	3000	0
277	20250331	151800	236502063	3000	3000	3000	3000	0
278	20250331	151700	236502063	3000	3000	3000	3000	0
279	20250331	151600	236502063	3000	3000	3000	3000	260
280	20250331	151500	235722063	3000	3000	3000	3000	0
281	20250331	151400	235722063	3000	3000	3000	3000	95
282	20250331	151300	235437063	3005	3005	3005	3005	0
283	20250331	151200	235437063	3005	3005	3005	3005	0
284	20250331	151100	235437063	3005	3005	3005	3005	0
285	20250331	151000	235437063	3005	3005	3005	3005	0
286	20250331	150900	235437063	3005	3005	3005	3005	0
287	20250331	150800	235437063	3005	3005	3005	3005	0
288	20250331	150700	235437063	3005	3005	3005	3005	0
289	20250331	150600	235437063	3005	3005	3005	3005	6
290	20250331	150500	235419033	3005	3005	3005	3005	0
291	20250331	150400	235419033	3005	3005	3005	3005	50
292	20250331	150300	235268783	3005	3005	3005	3005	12
293	20250331	150200	235232723	3000	3000	3000	3000	0
294	20250331	150100	235232723	3000	3000	3000	3000	426
295	20250331	150000	233954723	3000	3000	3000	3000	10
296	20250331	145900	233924723	3000	3000	3000	3000	100
297	20250331	145800	233624723	3005	3005	3005	3005	0
298	20250331	145700	233624723	3005	3005	3005	3005	101
299	20250331	145600	233321218	3010	3010	3010	3010	0
300	20250331	145500	233321218	3010	3010	3010	3010	0
301	20250331	145400	233321218	3010	3010	3010	3010	0
302	20250331	145300	233321218	3010	3010	3010	3010	0
303	20250331	145200	233321218	3010	3010	3010	3010	0
304	20250331	145100	233321218	3010	3010	3010	3010	0
305	20250331	145000	233321218	3010	3005	3010	3005	1666
306	20250331	144900	228309858	3000	3000	3000	3000	0
307	20250331	144800	228309858	3000	3000	3000	3000	0
308	20250331	144700	228309858	3000	3000	3000	3000	1
309	20250331	144600	228306858	3000	3000	3000	3000	0
310	20250331	144500	228306858	3000	3000	3000	3000	0
311	20250331	144400	228306858	3000	3000	3000	3000	0
312	20250331	144300	228306858	3000	3000	3000	3000	18
313	20250331	144200	228252858	3000	3000	3000	3000	0
314	20250331	144100	228252858	3000	3000	3000	3000	345
315	20250331	144000	227217858	3000	3000	3000	3000	0
316	20250331	143900	227217858	3000	3000	3000	3000	5
317	20250331	143800	227202858	3000	3000	3000	3000	0
318	20250331	143700	227202858	3000	3005	3005	3000	11300
319	20250331	143600	193302353	3010	3010	3010	3010	0
320	20250331	143500	193302353	3010	3010	3010	3010	0
321	20250331	143400	193302353	3010	3010	3010	3010	1724
322	20250331	143300	188113113	3010	3010	3010	3010	0
323	20250331	143200	188113113	3010	3010	3010	3010	0
324	20250331	143100	188113113	3010	3010	3010	3010	5
325	20250331	143000	188098063	3010	3010	3010	3010	10
326	20250331	142900	188067963	3005	3005	3005	3005	0
327	20250331	142800	188067963	3005	3005	3005	3005	0
328	20250331	142700	188067963	3005	3005	3005	3005	0
329	20250331	142600	188067963	3005	3005	3005	3005	0
330	20250331	142500	188067963	3005	3005	3005	3005	0
331	20250331	142400	188067963	3005	3005	3005	3005	0
332	20250331	142300	188067963	3005	3005	3005	3005	0
333	20250331	142200	188067963	3005	3005	3005	3005	0
334	20250331	142100	188067963	3005	3005	3005	3005	0
335	20250331	142000	188067963	3005	3005	3005	3005	0
336	20250331	141900	188067963	3005	3005	3005	3005	0
337	20250331	141800	188067963	3005	3005	3005	3005	0
338	20250331	141700	188067963	3005	3005	3005	3005	0
339	20250331	141600	188067963	3005	3005	3005	3005	0
340	20250331	141500	188067963	3005	3005	3005	3005	0
341	20250331	141400	188067963	3005	3005	3005	3005	0
342	20250331	141300	188067963	3005	3005	3005	3005	0
343	20250331	141200	188067963	3005	3005	3005	3005	10
344	20250331	141100	188037913	3000	3000	3000	3000	10
345	20250331	141000	188007913	3005	3005	3005	3005	0
346	20250331	140900	188007913	3005	3005	3005	3005	1000
347	20250331	140800	185002913	3005	3000	3005	3000	66
348	20250331	140700	184804633	3000	3000	3000	3000	0
349	20250331	140600	184804633	3000	3000	3000	3000	3000
350	20250331	140500	175804633	3000	3000	3000	3000	0
351	20250331	140400	175804633	3000	3000	3000	3000	2
352	20250331	140300	175798633	3000	3000	3000	3000	0
353	20250331	140200	175798633	3000	3000	3000	3000	2600
354	20250331	140100	167998633	3005	3005	3005	3005	0
355	20250331	140000	167998633	3005	3000	3005	3000	34
356	20250331	135900	167896628	3005	3005	3005	3005	0
357	20250331	135800	167896628	3005	3005	3005	3005	0
358	20250331	135700	167896628	3005	3005	3005	3005	0
359	20250331	135600	167896628	3005	3005	3005	3005	0
360	20250331	135500	167896628	3005	3005	3005	3005	0
361	20250331	135400	167896628	3005	3005	3005	3005	0
362	20250331	135300	167896628	3005	3005	3005	3005	0
363	20250331	135200	167896628	3005	3005	3005	3005	0
364	20250331	135100	167896628	3005	3005	3005	3005	1000
365	20250331	135000	164891628	3005	3005	3005	3005	0
366	20250331	134900	164891628	3005	3005	3005	3005	49
367	20250331	134800	164744383	3005	3005	3005	3005	0
368	20250331	134700	164744383	3005	3005	3005	3005	0
369	20250331	134600	164744383	3005	3005	3005	3005	0
370	20250331	134500	164744383	3005	3005	3005	3005	0
371	20250331	134400	164744383	3005	3005	3005	3005	0
372	20250331	134300	164744383	3005	3005	3005	3005	117
373	20250331	134200	164392798	3005	3005	3005	3005	0
374	20250331	134100	164392798	3005	3005	3005	3005	100
375	20250331	134000	164092298	3005	3000	3005	3000	106
376	20250331	133900	163774268	3000	3000	3000	3000	0
377	20250331	133800	163774268	3000	3000	3000	3000	0
378	20250331	133700	163774268	3000	3000	3000	3000	33
379	20250331	133600	163675268	3005	3005	3005	3005	1
380	20250331	133500	163672263	3005	3005	3005	3005	0
381	20250331	133400	163672263	3005	3005	3005	3005	0
382	20250331	133300	163672263	3005	3005	3005	3005	0
383	20250331	133200	163672263	3005	3005	3005	3005	0
384	20250331	133100	163672263	3005	3005	3005	3005	0
385	20250331	133000	163672263	3005	3005	3005	3005	8
386	20250331	132900	163648223	3005	3005	3005	3005	0
387	20250331	132800	163648223	3005	3005	3005	3005	0
388	20250331	132700	163648223	3005	3000	3005	3000	1033
389	20250331	132600	160549058	3005	3005	3005	3005	200
390	20250331	132500	159948058	3005	3005	3005	3005	2
391	20250331	132400	159942048	3005	3005	3005	3005	0
392	20250331	132300	159942048	3005	3005	3005	3005	300
393	20250331	132200	159040548	3005	3005	3005	3005	0
394	20250331	132100	159040548	3005	3005	3005	3005	0
395	20250331	132000	159040548	3005	3005	3005	3005	0
396	20250331	131900	159040548	3005	3005	3005	3005	2
397	20250331	131800	159034538	3005	3005	3005	3005	0
398	20250331	131700	159034538	3005	3005	3005	3005	5
399	20250331	131600	159019513	3005	3005	3005	3005	0
400	20250331	131500	159019513	3005	3005	3005	3005	7
401	20250331	131400	158998478	3005	3005	3005	3005	0
402	20250331	131300	158998478	3005	3005	3005	3005	0
403	20250331	131200	158998478	3005	3005	3005	3005	0
404	20250331	131100	158998478	3005	3005	3005	3005	0
405	20250331	131000	158998478	3005	3005	3005	3005	0
406	20250331	130900	158998478	3005	3005	3005	3005	0
407	20250331	130800	158998478	3005	3005	3005	3005	698
408	20250331	130700	156900988	3000	3000	3000	3000	0
409	20250331	130600	156900988	3000	3000	3000	3000	0
410	20250331	130500	156900988	3000	3000	3000	3000	2434
411	20250331	130400	149598988	2995	2995	2995	2995	1006
412	20250331	130300	146586018	3000	3000	3000	3000	400
413	20250331	130200	145386018	2995	2995	2995	2995	0
414	20250331	130100	145386018	2995	2995	2995	2995	1425
415	20250331	130000	141118143	3000	2997	3000	2997	197
416	20250331	125900	140527428	2997	2997	2997	2997	303
417	20250331	125800	139619337	2997	2997	2997	2997	0
418	20250331	125700	139619337	2997	2997	2997	2997	0
419	20250331	125600	139619337	2997	2997	2997	2997	100
420	20250331	125500	139319637	2997	2997	2997	2997	0
421	20250331	125400	139319637	2997	2997	2997	2997	0
422	20250331	125300	139319637	2997	2997	2997	2997	0
423	20250331	125200	139319637	2997	3000	3000	2997	2
424	20250331	125100	139313640	3005	3005	3005	3005	0
425	20250331	125000	139313640	3005	3005	3005	3005	0
426	20250331	124900	139313640	3005	3005	3005	3005	0
427	20250331	124800	139313640	3005	3005	3005	3005	0
428	20250331	124700	139313640	3005	3005	3005	3005	0
429	20250331	124600	139313640	3005	3005	3005	3005	0
430	20250331	124500	139313640	3005	3005	3005	3005	1
431	20250331	124400	139310635	3005	3005	3005	3005	0
432	20250331	124300	139310635	3005	3005	3005	3005	0
433	20250331	124200	139310635	3005	3005	3005	3005	1
434	20250331	124100	139307630	3005	3005	3005	3005	1
435	20250331	124000	139304625	3000	3000	3000	3000	0
436	20250331	123900	139304625	3000	3000	3000	3000	1
437	20250331	123800	139301625	3005	3005	3005	3005	0
438	20250331	123700	139301625	3005	3005	3005	3005	262
439	20250331	123600	138514315	3000	3000	3000	3000	78
440	20250331	123500	138280315	3000	3000	3000	3000	0
441	20250331	123400	138280315	3000	3000	3000	3000	4
442	20250331	123300	138268315	2995	2995	2995	2995	0
443	20250331	123200	138268315	2995	2995	2995	2995	0
444	20250331	123100	138268315	2995	2995	2995	2995	550
445	20250331	123000	136621065	2995	2995	2995	2995	3200
446	20250331	122900	127037065	3005	3005	3005	3005	0
447	20250331	122800	127037065	3005	3005	3005	3005	0
448	20250331	122700	127037065	3005	3005	3005	3005	0
449	20250331	122600	127037065	3005	3005	3005	3005	0
450	20250331	122500	127037065	3005	3005	3005	3005	0
451	20250331	122400	127037065	3005	3005	3005	3005	0
452	20250331	122300	127037065	3005	3005	3005	3005	0
453	20250331	122200	127037065	3005	3005	3005	3005	0
454	20250331	122100	127037065	3005	3005	3005	3005	0
455	20250331	122000	127037065	3005	3005	3005	3005	0
456	20250331	121900	127037065	3005	3005	3005	3005	0
457	20250331	121800	127037065	3005	3005	3005	3005	0
458	20250331	121700	127037065	3005	3005	3005	3005	0
459	20250331	121600	127037065	3005	3005	3005	3005	0
460	20250331	121500	127037065	3005	3005	3005	3005	0
461	20250331	121400	127037065	3005	3005	3005	3005	0
462	20250331	121300	127037065	3005	3005	3005	3005	0
463	20250331	121200	127037065	3005	3005	3005	3005	4
464	20250331	121100	127025045	2995	2995	2995	2995	0
465	20250331	121000	127025045	2995	2995	2995	2995	0
466	20250331	120900	127025045	2995	2995	2995	2995	0
467	20250331	120800	127025045	2995	2995	2995	2995	0
468	20250331	120700	127025045	2995	2995	2995	2995	123
469	20250331	120600	126656660	3000	3000	3000	3000	0
470	20250331	120500	126656660	3000	3000	3000	3000	0
471	20250331	120400	126656660	3000	3000	3000	3000	250
472	20250331	120300	125906660	3000	3000	3000	3000	0
473	20250331	120200	125906660	3000	3000	3000	3000	0
474	20250331	120100	125906660	3000	3000	3000	3000	0
475	20250331	120000	125906660	3000	3000	3000	3000	0
476	20250331	115900	125906660	3000	3000	3000	3000	0
477	20250331	115800	125906660	3000	3000	3000	3000	20
478	20250331	115700	125846660	3000	3000	3000	3000	239
479	20250331	115600	125129660	3000	3000	3000	3000	6
480	20250331	115500	125111660	3005	3005	3005	3005	0
481	20250331	115400	125111660	3005	3005	3005	3005	0
482	20250331	115300	125111660	3005	3005	3005	3005	0
483	20250331	115200	125111660	3005	3005	3005	3005	0
484	20250331	115100	125111660	3005	3005	3005	3005	0
485	20250331	115000	125111660	3005	3005	3005	3005	1788
486	20250331	114900	119738720	3000	3000	3000	3000	241
487	20250331	114800	119015720	2995	2995	2995	2995	1000
488	20250331	114700	116020720	2995	2995	2995	2995	0
489	20250331	114600	116020720	2995	2995	2995	2995	0
490	20250331	114500	116020720	2995	2995	2995	2995	0
491	20250331	114400	116020720	2995	2995	2995	2995	0
492	20250331	114300	116020720	2995	2995	2995	2995	0
493	20250331	114200	116020720	2995	2995	2995	2995	0
494	20250331	114100	116020720	2995	2995	2995	2995	0
495	20250331	114000	116020720	2995	2995	2995	2995	0
496	20250331	113900	116020720	2995	2995	2995	2995	0
497	20250331	113800	116020720	2995	3000	3000	2995	446
498	20250331	113700	114684795	3005	3005	3005	3005	0
499	20250331	113600	114684795	3005	3005	3005	3005	0
500	20250331	113500	114684795	3005	3005	3005	3005	0
501	20250331	113400	114684795	3005	3005	3005	3005	0
502	20250331	113300	114684795	3005	3005	3005	3005	0
503	20250331	113200	114684795	3005	3005	3005	3005	0
504	20250331	113100	114684795	3005	3005	3005	3005	0
505	20250331	113000	114684795	3005	3005	3005	3005	0
506	20250331	112900	114684795	3005	3005	3005	3005	200
507	20250331	112800	114083795	3005	3005	3005	3005	0
508	20250331	112700	114083795	3005	3005	3005	3005	0
509	20250331	112600	114083795	3005	3005	3005	3005	0
510	20250331	112500	114083795	3005	3005	3005	3005	0
511	20250331	112400	114083795	3005	3005	3005	3005	0
512	20250331	112300	114083795	3005	3005	3005	3005	0
513	20250331	112200	114083795	3005	3005	3005	3005	0
514	20250331	112100	114083795	3005	3005	3005	3005	0
515	20250331	112000	114083795	3005	3005	3005	3005	0
516	20250331	111900	114083795	3005	3005	3005	3005	0
517	20250331	111800	114083795	3005	3005	3005	3005	0
518	20250331	111700	114083795	3005	3005	3005	3005	0
519	20250331	111600	114083795	3005	3005	3005	3005	0
520	20250331	111500	114083795	3005	3000	3005	3000	308
521	20250331	111400	113159775	3000	3000	3000	3000	0
522	20250331	111300	113159775	3000	3000	3000	3000	0
523	20250331	111200	113159775	3000	3000	3000	3000	0
524	20250331	111100	113159775	3000	3000	3000	3000	0
525	20250331	111000	113159775	3000	3000	3000	3000	0
526	20250331	110900	113159775	3000	3000	3000	3000	0
527	20250331	110800	113159775	3000	3000	3000	3000	0
528	20250331	110700	113159775	3000	3000	3000	3000	0
529	20250331	110600	113159775	3000	3000	3000	3000	0
530	20250331	110500	113159775	3000	3000	3000	3000	0
531	20250331	110400	113159775	3000	3000	3000	3000	0
532	20250331	110300	113159775	3000	3000	3000	3000	0
533	20250331	110200	113159775	3000	3000	3000	3000	0
534	20250331	110100	113159775	3000	3000	3000	3000	0
535	20250331	110000	113159775	3000	3000	3000	3000	2
536	20250331	105900	113153775	3000	3000	3000	3000	0
537	20250331	105800	113153775	3000	3000	3000	3000	2
538	20250331	105700	113147775	3005	3005	3005	3005	58
539	20250331	105600	112973485	2995	2995	2995	2995	0
540	20250331	105500	112973485	2995	2995	2995	2995	0
541	20250331	105400	112973485	2995	2995	2995	2995	0
542	20250331	105300	112973485	2995	2995	2995	2995	0
543	20250331	105200	112973485	2995	2995	2995	2995	0
544	20250331	105100	112973485	2995	2995	2995	2995	0
545	20250331	105000	112973485	2995	2995	2995	2995	0
546	20250331	104900	112973485	2995	2995	2995	2995	0
547	20250331	104800	112973485	2995	2995	2995	2995	0
548	20250331	104700	112973485	2995	2995	2995	2995	0
549	20250331	104600	112973485	2995	2995	2995	2995	0
550	20250331	104500	112973485	2995	2995	2995	2995	0
551	20250331	104400	112973485	2995	2995	2995	2995	0
552	20250331	104300	112973485	2995	2995	2995	2995	0
553	20250331	104200	112973485	2995	2995	2995	2995	0
554	20250331	104100	112973485	2995	2995	2995	2995	0
555	20250331	104000	112973485	2995	2995	2995	2995	0
556	20250331	103900	112973485	2995	2995	2995	2995	0
557	20250331	103800	112973485	2995	2995	2995	2995	0
558	20250331	103700	112973485	2995	2995	2995	2995	180
559	20250331	103600	112434385	2995	2995	2995	2995	0
560	20250331	103500	112434385	2995	2995	2995	2995	0
561	20250331	103400	112434385	2995	2995	2995	2995	0
562	20250331	103300	112434385	2995	2995	2995	2995	0
563	20250331	103200	112434385	2995	2995	2995	2995	0
564	20250331	103100	112434385	2995	2995	2995	2995	0
565	20250331	103000	112434385	2995	2995	2995	2995	0
566	20250331	102900	112434385	2995	2995	2995	2995	50
567	20250331	102800	112284635	2995	3000	3000	2995	404
568	20250331	102700	111073455	3000	3000	3000	3000	0
569	20250331	102600	111073455	3000	3000	3000	3000	0
570	20250331	102500	111073455	3000	3000	3000	3000	0
571	20250331	102400	111073455	3000	3000	3000	3000	0
572	20250331	102300	111073455	3000	3000	3000	3000	0
573	20250331	102200	111073455	3000	3000	3000	3000	0
574	20250331	102100	111073455	3000	3000	3000	3000	0
575	20250331	102000	111073455	3000	3000	3000	3000	51
576	20250331	101900	110920455	3000	3000	3000	3000	424
577	20250331	101800	109648455	3000	3000	3000	3000	1
578	20250331	101700	109645455	3000	3000	3000	3000	0
579	20250331	101600	109645455	3000	3000	3000	3000	0
580	20250331	101500	109645455	3000	3000	3000	3000	0
581	20250331	101400	109645455	3000	3000	3000	3000	0
582	20250331	101300	109645455	3000	3000	3000	3000	0
583	20250331	101200	109645455	3000	3000	3000	3000	0
584	20250331	101100	109645455	3000	2995	3000	2995	290
585	20250331	101000	108776860	2995	2995	2995	2995	0
586	20250331	100900	108776860	2995	2995	2995	2995	0
587	20250331	100800	108776860	2995	2995	2995	2995	0
588	20250331	100700	108776860	2995	2995	2995	2995	0
589	20250331	100600	108776860	2995	2995	2995	2995	17
590	20250331	100500	108725945	2990	2990	2990	2990	10
591	20250331	100400	108696045	2990	2990	2990	2990	0
592	20250331	100300	108696045	2990	2990	2990	2990	0
593	20250331	100200	108696045	2990	2990	2990	2990	0
594	20250331	100100	108696045	2990	2990	2990	2990	5
595	20250331	100000	108681095	2990	2990	2990	2990	0
596	20250331	095900	108681095	2990	2990	2990	2990	2
597	20250331	095800	108675115	2990	2990	2990	2990	0
598	20250331	095700	108675115	2990	2990	2990	2990	3621
599	20250331	095600	97848325	2985	2985	2985	2985	2244
600	20250331	095500	91149985	2980	2980	2980	2980	0
601	20250331	095400	91149985	2980	2980	2980	2980	118
602	20250331	095300	90798345	2985	2985	2985	2985	0
603	20250331	095200	90798345	2985	2990	2990	2985	34
604	20250331	095100	90696850	2985	2985	2985	2985	273
605	20250331	095000	89881945	2980	2980	2980	2980	1000
606	20250331	094900	86901945	2985	2985	2985	2985	0
607	20250331	094800	86901945	2985	2985	2985	2985	100
608	20250331	094700	86603445	2985	2985	2985	2985	0
609	20250331	094600	86603445	2985	2985	2985	2985	127
610	20250331	094500	86224350	2980	2980	2980	2980	12
611	20250331	094400	86188590	2985	2985	2985	2985	0
612	20250331	094300	86188590	2985	2985	2985	2985	5
613	20250331	094200	86173665	2985	2985	2985	2985	505
614	20250331	094100	84666240	2980	2980	2980	2980	0
615	20250331	094000	84666240	2980	2980	2980	2980	0
616	20250331	093900	84666240	2980	2980	2980	2980	0
617	20250331	093800	84666240	2980	2980	2980	2980	3
618	20250331	093700	84657300	2990	2990	2990	2990	0
619	20250331	093600	84657300	2990	2980	2990	2980	576
620	20250331	093500	82940320	2980	2980	2980	2980	0
621	20250331	093400	82940320	2980	2980	2980	2980	0
622	20250331	093300	82940320	2980	2980	2980	2980	19
623	20250331	093200	82883700	2990	2990	2990	2990	151
624	20250331	093100	82432210	2985	2985	2985	2985	22
625	20250331	093000	82366540	2985	2985	2985	2985	0
626	20250331	092900	82366540	2985	2985	2985	2985	0
627	20250331	092800	82366540	2985	2985	2985	2985	30
628	20250331	092700	82276990	2985	2985	2985	2985	0
629	20250331	092600	82276990	2985	2985	2985	2985	19
630	20250331	092500	82220275	2995	2985	2995	2985	302
631	20250331	092400	81317365	2980	2980	2980	2980	73
632	20250331	092300	81099825	2980	2980	2980	2980	115
633	20250331	092200	80757125	2980	2980	2980	2980	0
634	20250331	092100	80757125	2980	2980	2980	2980	0
635	20250331	092000	80757125	2980	2980	2980	2980	190
636	20250331	091900	80190925	2980	2985	2985	2980	783
637	20250331	091800	77856855	2990	2990	2990	2990	0
638	20250331	091700	77856855	2990	2990	2990	2990	0
639	20250331	091600	77856855	2990	2990	2990	2990	0
640	20250331	091500	77856855	2990	2990	2990	2990	0
641	20250331	091400	77856855	2990	2990	2990	2990	0
642	20250331	091300	77856855	2990	2990	2990	2990	1
643	20250331	091200	77853865	2990	2990	2990	2990	0
644	20250331	091100	77853865	2990	2990	2990	2990	0
645	20250331	091000	77853865	2990	2990	2990	2990	0
646	20250331	090900	77853865	2990	2990	2990	2990	0
647	20250331	090800	77853865	2990	2985	2990	2975	11638
648	20250331	090700	43201145	2985	2985	2985	2980	429
649	20250331	090600	41920755	2985	2985	2985	2985	130
650	20250331	090500	41532705	2985	2985	2985	2985	0
651	20250331	090400	41532705	2985	2985	2985	2985	500
652	20250331	090300	40040205	2980	2995	3005	2980	11711
653	20250331	090200	5045980	2995	2995	2995	2995	1
654	20250331	090100	5042985	2995	2995	2995	2995	3
655	20250331	090000	5034000	2995	3000	3000	2995	1680