KissMeData/080520/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	195900	37090645	2990	2990	2990	2990	107
3	20250331	195800	37090645	2990	2990	2990	2990	0
4	20250331	195700	37090645	2990	2990	2990	2990	0
5	20250331	195600	37090645	2990	2990	2990	2990	0
6	20250331	195500	37090645	2990	2990	2990	2990	0
7	20250331	195400	37090645	2990	2990	2990	2990	0
8	20250331	195300	37090645	2990	2990	2990	2990	0
9	20250331	195200	37090645	2990	2990	2990	2990	0
10	20250331	195100	37090645	2990	2990	2990	2990	0
11	20250331	195000	37090645	2990	2990	2990	2990	0
12	20250331	194900	37090645	2990	2990	2990	2990	0
13	20250331	194800	37090645	2990	2990	2990	2990	0
14	20250331	194700	37090645	2990	2990	2990	2990	0
15	20250331	194600	37090645	2990	2990	2990	2990	0
16	20250331	194500	37090645	2990	2990	2990	2990	0
17	20250331	194400	37090645	2990	2990	2990	2990	0
18	20250331	194300	37090645	2990	2990	2990	2990	0
19	20250331	194200	37090645	2990	2990	2990	2990	0
20	20250331	194100	37090645	2990	2990	2990	2990	0
21	20250331	194000	37090645	2990	2990	2990	2990	0
22	20250331	193900	37090645	2990	2990	2990	2990	0
23	20250331	193800	37090645	2990	2990	2990	2990	0
24	20250331	193700	37090645	2990	2990	2990	2990	0
25	20250331	193600	37090645	2990	2990	2990	2990	0
26	20250331	193500	37090645	2990	2990	2990	2990	0
27	20250331	193400	37090645	2990	2990	2990	2990	0
28	20250331	193300	37090645	2990	2990	2990	2990	0
29	20250331	193200	37090645	2990	2990	2990	2990	0
30	20250331	193100	37090645	2990	2990	2990	2990	0
31	20250331	193000	37090645	2990	2990	2990	2990	0
32	20250331	192900	37090645	2990	2990	2990	2990	107
33	20250331	192800	37090645	2990	2990	2990	2990	0
34	20250331	192700	37090645	2990	2990	2990	2990	0
35	20250331	192600	37090645	2990	2990	2990	2990	0
36	20250331	192500	37090645	2990	2990	2990	2990	0
37	20250331	192400	37090645	2990	2990	2990	2990	0
38	20250331	192300	37090645	2990	2990	2990	2990	0
39	20250331	192200	37090645	2990	2990	2990	2990	0
40	20250331	192100	37090645	2990	2990	2990	2990	0
41	20250331	192000	37090645	2990	2990	2990	2990	0
42	20250331	191900	37090645	2990	2990	2990	2990	0
43	20250331	191800	37090645	2990	2990	2990	2990	0
44	20250331	191700	37090645	2990	2990	2990	2990	0
45	20250331	191600	37090645	2990	2990	2990	2990	0
46	20250331	191500	37090645	2990	2990	2990	2990	0
47	20250331	191400	37090645	2990	2990	2990	2990	0
48	20250331	191300	37090645	2990	2990	2990	2990	0
49	20250331	191200	37090645	2990	2990	2990	2990	0
50	20250331	191100	37090645	2990	2990	2990	2990	0
51	20250331	191000	37090645	2990	2990	2990	2990	0
52	20250331	190900	37090645	2990	2990	2990	2990	0
53	20250331	190800	37090645	2990	2990	2990	2990	0
54	20250331	190700	37090645	2990	2990	2990	2990	0
55	20250331	190600	37090645	2990	2990	2990	2990	0
56	20250331	190500	37090645	2990	2990	2990	2990	0
57	20250331	190400	37090645	2990	2990	2990	2990	0
58	20250331	190300	37090645	2990	2990	2990	2990	0
59	20250331	190200	37090645	2990	2990	2990	2990	0
60	20250331	190100	37090645	2990	2990	2990	2990	0
61	20250331	190000	37090645	2990	2990	2990	2990	0
62	20250331	185900	37090645	2990	2990	2990	2990	107
63	20250331	185800	37090645	2990	2990	2990	2990	0
64	20250331	185700	37090645	2990	2990	2990	2990	0
65	20250331	185600	37090645	2990	2990	2990	2990	0
66	20250331	185500	37090645	2990	2990	2990	2990	0
67	20250331	185400	37090645	2990	2990	2990	2990	0
68	20250331	185300	37090645	2990	2990	2990	2990	0
69	20250331	185200	37090645	2990	2990	2990	2990	0
70	20250331	185100	37090645	2990	2990	2990	2990	0
71	20250331	185000	37090645	2990	2990	2990	2990	0
72	20250331	184900	37090645	2990	2990	2990	2990	0
73	20250331	184800	37090645	2990	2990	2990	2990	0
74	20250331	184700	37090645	2990	2990	2990	2990	0
75	20250331	184600	37090645	2990	2990	2990	2990	0
76	20250331	184500	37090645	2990	2990	2990	2990	0
77	20250331	184400	37090645	2990	2990	2990	2990	0
78	20250331	184300	37090645	2990	2990	2990	2990	0
79	20250331	184200	37090645	2990	2990	2990	2990	0
80	20250331	184100	37090645	2990	2990	2990	2990	0
81	20250331	184000	37090645	2990	2990	2990	2990	0
82	20250331	183900	37090645	2990	2990	2990	2990	0
83	20250331	183800	37090645	2990	2990	2990	2990	0
84	20250331	183700	37090645	2990	2990	2990	2990	0
85	20250331	183600	37090645	2990	2990	2990	2990	0
86	20250331	183500	37090645	2990	2990	2990	2990	0
87	20250331	183400	37090645	2990	2990	2990	2990	0
88	20250331	183300	37090645	2990	2990	2990	2990	0
89	20250331	183200	37090645	2990	2990	2990	2990	0
90	20250331	183100	37090645	2990	2990	2990	2990	0
91	20250331	183000	37090645	2990	2990	2990	2990	0
92	20250331	182900	37090645	2990	2990	2990	2990	107
93	20250331	182800	37090645	2990	2990	2990	2990	0
94	20250331	182700	37090645	2990	2990	2990	2990	0
95	20250331	182600	37090645	2990	2990	2990	2990	0
96	20250331	182500	37090645	2990	2990	2990	2990	0
97	20250331	182400	37090645	2990	2990	2990	2990	0
98	20250331	182300	37090645	2990	2990	2990	2990	0
99	20250331	182200	37090645	2990	2990	2990	2990	0
100	20250331	182100	37090645	2990	2990	2990	2990	0
101	20250331	182000	37090645	2990	2990	2990	2990	0
102	20250331	181900	37090645	2990	2990	2990	2990	0
103	20250331	181800	37090645	2990	2990	2990	2990	0
104	20250331	181700	37090645	2990	2990	2990	2990	0
105	20250331	181600	37090645	2990	2990	2990	2990	0
106	20250331	181500	37090645	2990	2990	2990	2990	0
107	20250331	181400	37090645	2990	2990	2990	2990	0
108	20250331	181300	37090645	2990	2990	2990	2990	0
109	20250331	181200	37090645	2990	2990	2990	2990	0
110	20250331	181100	37090645	2990	2990	2990	2990	0
111	20250331	181000	37090645	2990	2990	2990	2990	0
112	20250331	180900	37090645	2990	2990	2990	2990	0
113	20250331	180800	37090645	2990	2990	2990	2990	0
114	20250331	180700	37090645	2990	2990	2990	2990	0
115	20250331	180600	37090645	2990	2990	2990	2990	0
116	20250331	180500	37090645	2990	2990	2990	2990	0
117	20250331	180400	37090645	2990	2990	2990	2990	0
118	20250331	180300	37090645	2990	2990	2990	2990	0
119	20250331	180200	37090645	2990	2990	2990	2990	0
120	20250331	180100	37090645	2990	2990	2990	2990	0
121	20250331	180000	37090645	2990	2990	2990	2990	0
122	20250331	175900	37090645	2990	2990	2990	2990	107
123	20250331	175800	37090645	2990	2990	2990	2990	0
124	20250331	175700	37090645	2990	2990	2990	2990	0
125	20250331	175600	37090645	2990	2990	2990	2990	0
126	20250331	175500	37090645	2990	2990	2990	2990	0
127	20250331	175400	37090645	2990	2990	2990	2990	0
128	20250331	175300	37090645	2990	2990	2990	2990	0
129	20250331	175200	37090645	2990	2990	2990	2990	0
130	20250331	175100	37090645	2990	2990	2990	2990	0
131	20250331	175000	37090645	2990	2990	2990	2990	0
132	20250331	174900	37090645	2990	2990	2990	2990	0
133	20250331	174800	37090645	2990	2990	2990	2990	0
134	20250331	174700	37090645	2990	2990	2990	2990	0
135	20250331	174600	37090645	2990	2990	2990	2990	0
136	20250331	174500	37090645	2990	2990	2990	2990	0
137	20250331	174400	37090645	2990	2990	2990	2990	0
138	20250331	174300	37090645	2990	2990	2990	2990	0
139	20250331	174200	37090645	2990	2990	2990	2990	0
140	20250331	174100	37090645	2990	2990	2990	2990	0
141	20250331	174000	37090645	2990	2990	2990	2990	0
142	20250331	173900	37090645	2990	2990	2990	2990	0
143	20250331	173800	37090645	2990	2990	2990	2990	0
144	20250331	173700	37090645	2990	2990	2990	2990	0
145	20250331	173600	37090645	2990	2990	2990	2990	0
146	20250331	173500	37090645	2990	2990	2990	2990	0
147	20250331	173400	37090645	2990	2990	2990	2990	0
148	20250331	173300	37090645	2990	2990	2990	2990	0
149	20250331	173200	37090645	2990	2990	2990	2990	0
150	20250331	173100	37090645	2990	2990	2990	2990	0
151	20250331	173000	37090645	2990	2990	2990	2990	0
152	20250331	172900	37090645	2990	2990	2990	2990	107
153	20250331	172800	37090645	2990	2990	2990	2990	0
154	20250331	172700	37090645	2990	2990	2990	2990	0
155	20250331	172600	37090645	2990	2990	2990	2990	0
156	20250331	172500	37090645	2990	2990	2990	2990	0
157	20250331	172400	37090645	2990	2990	2990	2990	0
158	20250331	172300	37090645	2990	2990	2990	2990	0
159	20250331	172200	37090645	2990	2990	2990	2990	0
160	20250331	172100	37090645	2990	2990	2990	2990	0
161	20250331	172000	37090645	2990	2990	2990	2990	0
162	20250331	171900	37090645	2990	2990	2990	2990	0
163	20250331	171800	37090645	2990	2990	2990	2990	0
164	20250331	171700	37090645	2990	2990	2990	2990	0
165	20250331	171600	37090645	2990	2990	2990	2990	0
166	20250331	171500	37090645	2990	2990	2990	2990	0
167	20250331	171400	37090645	2990	2990	2990	2990	0
168	20250331	171300	37090645	2990	2990	2990	2990	0
169	20250331	171200	37090645	2990	2990	2990	2990	0
170	20250331	171100	37090645	2990	2990	2990	2990	0
171	20250331	171000	37090645	2990	2990	2990	2990	0
172	20250331	170900	37090645	2990	2990	2990	2990	0
173	20250331	170800	37090645	2990	2990	2990	2990	0
174	20250331	170700	37090645	2990	2990	2990	2990	0
175	20250331	170600	37090645	2990	2990	2990	2990	0
176	20250331	170500	37090645	2990	2990	2990	2990	0
177	20250331	170400	37090645	2990	2990	2990	2990	0
178	20250331	170300	37090645	2990	2990	2990	2990	0
179	20250331	170200	37090645	2990	2990	2990	2990	0
180	20250331	170100	37090645	2990	2990	2990	2990	0
181	20250331	170000	37090645	2990	2990	2990	2990	0
182	20250331	165900	37090645	2990	2990	2990	2990	107
183	20250331	165800	37090645	2990	2990	2990	2990	0
184	20250331	165700	37090645	2990	2990	2990	2990	0
185	20250331	165600	37090645	2990	2990	2990	2990	0
186	20250331	165500	37090645	2990	2990	2990	2990	0
187	20250331	165400	37090645	2990	2990	2990	2990	0
188	20250331	165300	37090645	2990	2990	2990	2990	0
189	20250331	165200	37090645	2990	2990	2990	2990	0
190	20250331	165100	37090645	2990	2990	2990	2990	0
191	20250331	165000	37090645	2990	2990	2990	2990	0
192	20250331	164900	37090645	2990	2990	2990	2990	0
193	20250331	164800	37090645	2990	2990	2990	2990	0
194	20250331	164700	37090645	2990	2990	2990	2990	0
195	20250331	164600	37090645	2990	2990	2990	2990	0
196	20250331	164500	37090645	2990	2990	2990	2990	0
197	20250331	164400	37090645	2990	2990	2990	2990	0
198	20250331	164300	37090645	2990	2990	2990	2990	0
199	20250331	164200	37090645	2990	2990	2990	2990	0
200	20250331	164100	37090645	2990	2990	2990	2990	0
201	20250331	164000	37090645	2990	2990	2990	2990	0
202	20250331	163900	37090645	2990	2990	2990	2990	0
203	20250331	163800	37090645	2990	2990	2990	2990	0
204	20250331	163700	37090645	2990	2990	2990	2990	0
205	20250331	163600	37090645	2990	2990	2990	2990	0
206	20250331	163500	37090645	2990	2990	2990	2990	0
207	20250331	163400	37090645	2990	2990	2990	2990	0
208	20250331	163300	37090645	2990	2990	2990	2990	0
209	20250331	163200	37090645	2990	2990	2990	2990	0
210	20250331	163100	37090645	2990	2990	2990	2990	0
211	20250331	163000	37090645	2990	2990	2990	2990	0
212	20250331	162900	37090645	2990	2990	2990	2990	107
213	20250331	162800	37090645	2990	2990	2990	2990	0
214	20250331	162700	37090645	2990	2990	2990	2990	0
215	20250331	162600	37090645	2990	2990	2990	2990	0
216	20250331	162500	37090645	2990	2990	2990	2990	0
217	20250331	162400	37090645	2990	2990	2990	2990	0
218	20250331	162300	37090645	2990	2990	2990	2990	0
219	20250331	162200	37090645	2990	2990	2990	2990	0
220	20250331	162100	37090645	2990	2990	2990	2990	0
221	20250331	162000	37090645	2990	2990	2990	2990	0
222	20250331	161900	37090645	2990	2990	2990	2990	0
223	20250331	161800	37090645	2990	2990	2990	2990	0
224	20250331	161700	37090645	2990	2990	2990	2990	0
225	20250331	161600	37090645	2990	2990	2990	2990	0
226	20250331	161500	37090645	2990	2990	2990	2990	0
227	20250331	161400	37090645	2990	2990	2990	2990	0
228	20250331	161300	37090645	2990	2990	2990	2990	0
229	20250331	161200	37090645	2990	2990	2990	2990	0
230	20250331	161100	37090645	2990	2990	2990	2990	0
231	20250331	161000	37090645	2990	2990	2990	2990	0
232	20250331	160900	37090645	2990	2990	2990	2990	0
233	20250331	160800	37090645	2990	2990	2990	2990	0
234	20250331	160700	37090645	2990	2990	2990	2990	0
235	20250331	160600	37090645	2990	2990	2990	2990	0
236	20250331	160500	37090645	2990	2990	2990	2990	0
237	20250331	160400	37090645	2990	2990	2990	2990	0
238	20250331	160300	37090645	2990	2990	2990	2990	0
239	20250331	160200	37090645	2990	2990	2990	2990	0
240	20250331	160100	37090645	2990	2990	2990	2990	0
241	20250331	160000	37090645	2990	2990	2990	2990	0
242	20250331	155900	37090645	2990	2990	2990	2990	107
243	20250331	155800	37090645	2990	2990	2990	2990	0
244	20250331	155700	37090645	2990	2990	2990	2990	0
245	20250331	155600	37090645	2990	2990	2990	2990	0
246	20250331	155500	37090645	2990	2990	2990	2990	0
247	20250331	155400	37090645	2990	2990	2990	2990	0
248	20250331	155300	37090645	2990	2990	2990	2990	0
249	20250331	155200	37090645	2990	2990	2990	2990	0
250	20250331	155100	37090645	2990	2990	2990	2990	0
251	20250331	155000	37090645	2990	2990	2990	2990	0
252	20250331	154900	37090645	2990	2990	2990	2990	0
253	20250331	154800	37090645	2990	2990	2990	2990	0
254	20250331	154700	37090645	2990	2990	2990	2990	0
255	20250331	154600	37090645	2990	2990	2990	2990	0
256	20250331	154500	37090645	2990	2990	2990	2990	0
257	20250331	154400	37090645	2990	2990	2990	2990	0
258	20250331	154300	37090645	2990	2990	2990	2990	0
259	20250331	154200	37090645	2990	2990	2990	2990	0
260	20250331	154100	37090645	2990	2990	2990	2990	0
261	20250331	154000	37090645	2990	2990	2990	2990	0
262	20250331	153900	37090645	2990	2990	2990	2990	0
263	20250331	153800	37090645	2990	2990	2990	2990	0
264	20250331	153700	37090645	2990	2990	2990	2990	0
265	20250331	153600	37090645	2990	2990	2990	2990	0
266	20250331	153500	37090645	2990	2990	2990	2990	0
267	20250331	153400	37090645	2990	2990	2990	2990	0
268	20250331	153300	37090645	2990	2990	2990	2990	0
269	20250331	153200	37090645	2990	2990	2990	2990	0
270	20250331	153100	37090645	2990	2990	2990	2990	0
271	20250331	153000	37090645	2990	2990	2990	2990	107
272	20250331	152900	36770715	2990	2990	2990	2990	0
273	20250331	152800	36770715	2990	2990	2990	2990	0
274	20250331	152700	36770715	2990	2990	2990	2990	0
275	20250331	152600	36770715	2990	2990	2990	2990	0
276	20250331	152500	36770715	2990	2990	2990	2990	0
277	20250331	152400	36770715	2990	2990	2990	2990	0
278	20250331	152300	36770715	2990	2990	2990	2990	0
279	20250331	152200	36770715	2990	2990	2990	2990	0
280	20250331	152100	36770715	2990	2990	2990	2990	0
281	20250331	152000	36770715	2990	2990	2990	2990	0
282	20250331	151900	36770715	2990	2920	2990	2920	3759
283	20250331	151800	25670525	2920	2920	2920	2920	0
284	20250331	151700	25670525	2920	2920	2920	2920	14
285	20250331	151600	25629645	2910	2910	2910	2910	0
286	20250331	151500	25629645	2910	2910	2910	2910	0
287	20250331	151400	25629645	2910	2910	2910	2910	0
288	20250331	151300	25629645	2910	2910	2910	2910	0
289	20250331	151200	25629645	2910	2910	2910	2910	0
290	20250331	151100	25629645	2910	2910	2910	2910	0
291	20250331	151000	25629645	2910	2910	2910	2910	0
292	20250331	150900	25629645	2910	2910	2910	2910	0
293	20250331	150800	25629645	2910	2910	2910	2910	10
294	20250331	150700	25600545	2910	2910	2910	2910	0
295	20250331	150600	25600545	2910	2910	2910	2910	0
296	20250331	150500	25600545	2910	2910	2910	2910	0
297	20250331	150400	25600545	2910	2910	2910	2910	0
298	20250331	150300	25600545	2910	2910	2910	2910	0
299	20250331	150200	25600545	2910	2910	2910	2910	0
300	20250331	150100	25600545	2910	2910	2910	2910	0
301	20250331	150000	25600545	2910	2910	2910	2910	0
302	20250331	145900	25600545	2910	2910	2910	2910	0
303	20250331	145800	25600545	2910	2910	2910	2910	0
304	20250331	145700	25600545	2910	2910	2910	2910	0
305	20250331	145600	25600545	2910	2910	2910	2910	0
306	20250331	145500	25600545	2910	2910	2910	2910	100
307	20250331	145400	25309545	2905	2905	2905	2905	0
308	20250331	145300	25309545	2905	2905	2905	2905	0
309	20250331	145200	25309545	2905	2905	2905	2905	0
310	20250331	145100	25309545	2905	2905	2905	2905	0
311	20250331	145000	25309545	2905	2905	2905	2905	0
312	20250331	144900	25309545	2905	2905	2905	2905	0
313	20250331	144800	25309545	2905	2905	2905	2905	0
314	20250331	144700	25309545	2905	2905	2905	2905	0
315	20250331	144600	25309545	2905	2905	2905	2905	0
316	20250331	144500	25309545	2905	2905	2905	2905	0
317	20250331	144400	25309545	2905	2905	2905	2905	0
318	20250331	144300	25309545	2905	2905	2905	2905	0
319	20250331	144200	25309545	2905	2905	2905	2905	0
320	20250331	144100	25309545	2905	2905	2905	2905	0
321	20250331	144000	25309545	2905	2905	2905	2905	0
322	20250331	143900	25309545	2905	2905	2905	2905	0
323	20250331	143800	25309545	2905	2905	2905	2905	0
324	20250331	143700	25309545	2905	2905	2905	2905	0
325	20250331	143600	25309545	2905	2905	2905	2905	0
326	20250331	143500	25309545	2905	2905	2905	2905	0
327	20250331	143400	25309545	2905	2905	2905	2905	0
328	20250331	143300	25309545	2905	2905	2905	2905	0
329	20250331	143200	25309545	2905	2905	2905	2905	0
330	20250331	143100	25309545	2905	2905	2905	2905	0
331	20250331	143000	25309545	2905	2905	2905	2905	0
332	20250331	142900	25309545	2905	2905	2905	2905	15
333	20250331	142800	25265970	2935	2935	2935	2935	0
334	20250331	142700	25265970	2935	2935	2935	2935	0
335	20250331	142600	25265970	2935	2935	2935	2935	0
336	20250331	142500	25265970	2935	2935	2935	2935	0
337	20250331	142400	25265970	2935	2935	2935	2935	0
338	20250331	142300	25265970	2935	2935	2935	2935	22
339	20250331	142200	25201400	2935	2935	2935	2935	0
340	20250331	142100	25201400	2935	2935	2935	2935	0
341	20250331	142000	25201400	2935	2935	2935	2935	0
342	20250331	141900	25201400	2935	2935	2935	2935	0
343	20250331	141800	25201400	2935	2935	2935	2935	0
344	20250331	141700	25201400	2935	2935	2935	2935	0
345	20250331	141600	25201400	2935	2935	2935	2935	0
346	20250331	141500	25201400	2935	2935	2935	2935	0
347	20250331	141400	25201400	2935	2935	2935	2935	0
348	20250331	141300	25201400	2935	2935	2935	2935	0
349	20250331	141200	25201400	2935	2935	2935	2935	0
350	20250331	141100	25201400	2935	2935	2935	2935	0
351	20250331	141000	25201400	2935	2935	2935	2935	24
352	20250331	140900	25130960	2900	2900	2900	2900	0
353	20250331	140800	25130960	2900	2900	2900	2900	0
354	20250331	140700	25130960	2900	2900	2900	2900	0
355	20250331	140600	25130960	2900	2900	2900	2900	0
356	20250331	140500	25130960	2900	2900	2900	2900	0
357	20250331	140400	25130960	2900	2900	2900	2900	0
358	20250331	140300	25130960	2900	2900	2900	2900	0
359	20250331	140200	25130960	2900	2900	2900	2900	0
360	20250331	140100	25130960	2900	2900	2900	2900	0
361	20250331	140000	25130960	2900	2900	2900	2900	0
362	20250331	135900	25130960	2900	2900	2900	2900	0
363	20250331	135800	25130960	2900	2900	2900	2900	0
364	20250331	135700	25130960	2900	2900	2900	2900	0
365	20250331	135600	25130960	2900	2900	2900	2900	0
366	20250331	135500	25130960	2900	2900	2900	2900	0
367	20250331	135400	25130960	2900	2900	2900	2900	0
368	20250331	135300	25130960	2900	2900	2900	2900	0
369	20250331	135200	25130960	2900	2900	2900	2900	0
370	20250331	135100	25130960	2900	2900	2900	2900	0
371	20250331	135000	25130960	2900	2900	2900	2900	0
372	20250331	134900	25130960	2900	2900	2900	2900	0
373	20250331	134800	25130960	2900	2900	2900	2900	0
374	20250331	134700	25130960	2900	2900	2900	2900	0
375	20250331	134600	25130960	2900	2900	2900	2900	0
376	20250331	134500	25130960	2900	2900	2900	2900	5
377	20250331	134400	25116460	2900	2900	2900	2900	0
378	20250331	134300	25116460	2900	2900	2900	2900	0
379	20250331	134200	25116460	2900	2900	2900	2900	0
380	20250331	134100	25116460	2900	2900	2900	2900	0
381	20250331	134000	25116460	2900	2900	2900	2900	0
382	20250331	133900	25116460	2900	2900	2900	2900	0
383	20250331	133800	25116460	2900	2900	2900	2900	0
384	20250331	133700	25116460	2900	2900	2900	2900	0
385	20250331	133600	25116460	2900	2900	2900	2900	0
386	20250331	133500	25116460	2900	2900	2900	2900	0
387	20250331	133400	25116460	2900	2900	2900	2900	0
388	20250331	133300	25116460	2900	2900	2900	2900	0
389	20250331	133200	25116460	2900	2900	2900	2900	0
390	20250331	133100	25116460	2900	2900	2900	2900	0
391	20250331	133000	25116460	2900	2900	2900	2900	0
392	20250331	132900	25116460	2900	2900	2900	2900	0
393	20250331	132800	25116460	2900	2900	2900	2900	0
394	20250331	132700	25116460	2900	2900	2900	2900	0
395	20250331	132600	25116460	2900	2900	2900	2900	0
396	20250331	132500	25116460	2900	2900	2900	2900	0
397	20250331	132400	25116460	2900	2900	2900	2900	0
398	20250331	132300	25116460	2900	2900	2900	2900	0
399	20250331	132200	25116460	2900	2910	2910	2900	1103
400	20250331	132100	21915490	2900	2925	2925	2900	1826
401	20250331	132000	16600455	2930	2930	2930	2930	70
402	20250331	131900	16395355	2935	2935	2935	2935	74
403	20250331	131800	16178165	2940	2940	2940	2940	0
404	20250331	131700	16178165	2940	2940	2940	2940	0
405	20250331	131600	16178165	2940	2940	2940	2940	0
406	20250331	131500	16178165	2940	2940	2940	2940	0
407	20250331	131400	16178165	2940	2940	2940	2940	0
408	20250331	131300	16178165	2940	2940	2940	2940	0
409	20250331	131200	16178165	2940	2940	2940	2940	0
410	20250331	131100	16178165	2940	2940	2940	2940	0
411	20250331	131000	16178165	2940	2940	2940	2940	0
412	20250331	130900	16178165	2940	2940	2940	2940	0
413	20250331	130800	16178165	2940	2940	2940	2940	0
414	20250331	130700	16178165	2940	2940	2940	2940	0
415	20250331	130600	16178165	2940	2940	2940	2940	0
416	20250331	130500	16178165	2940	2940	2940	2940	0
417	20250331	130400	16178165	2940	2940	2940	2940	0
418	20250331	130300	16178165	2940	2940	2940	2940	0
419	20250331	130200	16178165	2940	2940	2940	2940	0
420	20250331	130100	16178165	2940	2940	2940	2940	60
421	20250331	130000	16001765	2960	2960	2960	2960	0
422	20250331	125900	16001765	2960	2960	2960	2960	0
423	20250331	125800	16001765	2960	2960	2960	2960	0
424	20250331	125700	16001765	2960	2960	2960	2960	0
425	20250331	125600	16001765	2960	2960	2960	2960	0
426	20250331	125500	16001765	2960	2960	2960	2960	0
427	20250331	125400	16001765	2960	2960	2960	2960	0
428	20250331	125300	16001765	2960	2960	2960	2960	0
429	20250331	125200	16001765	2960	2945	2960	2945	337
430	20250331	125100	15008730	2945	2945	2945	2945	0
431	20250331	125000	15008730	2945	2945	2945	2945	0
432	20250331	124900	15008730	2945	2945	2945	2945	0
433	20250331	124800	15008730	2945	2945	2945	2945	0
434	20250331	124700	15008730	2945	2945	2945	2945	0
435	20250331	124600	15008730	2945	2945	2945	2945	0
436	20250331	124500	15008730	2945	2945	2945	2945	0
437	20250331	124400	15008730	2945	2945	2945	2945	0
438	20250331	124300	15008730	2945	2945	2945	2945	0
439	20250331	124200	15008730	2945	2945	2945	2945	1
440	20250331	124100	15005785	2935	2935	2935	2935	0
441	20250331	124000	15005785	2935	2935	2935	2935	0
442	20250331	123900	15005785	2935	2935	2935	2935	0
443	20250331	123800	15005785	2935	2935	2935	2935	0
444	20250331	123700	15005785	2935	2935	2935	2935	0
445	20250331	123600	15005785	2935	2935	2935	2935	0
446	20250331	123500	15005785	2935	2935	2935	2935	0
447	20250331	123400	15005785	2935	2935	2935	2935	0
448	20250331	123300	15005785	2935	2935	2935	2935	0
449	20250331	123200	15005785	2935	2935	2935	2935	0
450	20250331	123100	15005785	2935	2935	2935	2935	0
451	20250331	123000	15005785	2935	2935	2935	2935	0
452	20250331	122900	15005785	2935	2935	2935	2935	0
453	20250331	122800	15005785	2935	2935	2935	2935	1
454	20250331	122700	15002850	2940	2940	2940	2940	0
455	20250331	122600	15002850	2940	2940	2940	2940	0
456	20250331	122500	15002850	2940	2940	2940	2940	0
457	20250331	122400	15002850	2940	2940	2940	2940	0
458	20250331	122300	15002850	2940	2940	2940	2940	0
459	20250331	122200	15002850	2940	2940	2940	2940	0
460	20250331	122100	15002850	2940	2940	2940	2940	0
461	20250331	122000	15002850	2940	2940	2940	2940	0
462	20250331	121900	15002850	2940	2940	2940	2940	0
463	20250331	121800	15002850	2940	2940	2940	2940	300
464	20250331	121700	14120850	2960	2960	2960	2960	0
465	20250331	121600	14120850	2960	2960	2960	2960	0
466	20250331	121500	14120850	2960	2960	2960	2960	0
467	20250331	121400	14120850	2960	2960	2960	2960	0
468	20250331	121300	14120850	2960	2960	2960	2960	0
469	20250331	121200	14120850	2960	2960	2960	2960	0
470	20250331	121100	14120850	2960	2960	2960	2960	0
471	20250331	121000	14120850	2960	2960	2960	2960	0
472	20250331	120900	14120850	2960	2960	2960	2960	0
473	20250331	120800	14120850	2960	2945	2960	2945	126
474	20250331	120700	13748585	2935	2935	2935	2935	0
475	20250331	120600	13748585	2935	2935	2935	2935	0
476	20250331	120500	13748585	2935	2935	2935	2935	0
477	20250331	120400	13748585	2935	2935	2935	2935	0
478	20250331	120300	13748585	2935	2935	2935	2935	0
479	20250331	120200	13748585	2935	2935	2935	2935	0
480	20250331	120100	13748585	2935	2935	2935	2935	0
481	20250331	120000	13748585	2935	2935	2935	2935	0
482	20250331	115900	13748585	2935	2935	2935	2935	0
483	20250331	115800	13748585	2935	2935	2935	2935	0
484	20250331	115700	13748585	2935	2935	2935	2935	0
485	20250331	115600	13748585	2935	2935	2935	2935	0
486	20250331	115500	13748585	2935	2935	2935	2935	1
487	20250331	115400	13745650	2945	2945	2945	2945	0
488	20250331	115300	13745650	2945	2945	2945	2945	0
489	20250331	115200	13745650	2945	2945	2945	2945	0
490	20250331	115100	13745650	2945	2945	2945	2945	0
491	20250331	115000	13745650	2945	2945	2945	2945	0
492	20250331	114900	13745650	2945	2945	2945	2945	0
493	20250331	114800	13745650	2945	2945	2945	2945	0
494	20250331	114700	13745650	2945	2945	2945	2945	0
495	20250331	114600	13745650	2945	2945	2945	2945	0
496	20250331	114500	13745650	2945	2945	2945	2945	0
497	20250331	114400	13745650	2945	2945	2945	2945	0
498	20250331	114300	13745650	2945	2945	2945	2945	0
499	20250331	114200	13745650	2945	2945	2945	2945	0
500	20250331	114100	13745650	2945	2945	2945	2945	0
501	20250331	114000	13745650	2945	2945	2945	2945	0
502	20250331	113900	13745650	2945	2945	2945	2945	0
503	20250331	113800	13745650	2945	2945	2945	2945	0
504	20250331	113700	13745650	2945	2945	2945	2945	0
505	20250331	113600	13745650	2945	2945	2945	2945	0
506	20250331	113500	13745650	2945	2945	2945	2945	0
507	20250331	113400	13745650	2945	2945	2945	2945	0
508	20250331	113300	13745650	2945	2945	2945	2945	0
509	20250331	113200	13745650	2945	2945	2945	2945	2
510	20250331	113100	13739760	2945	2945	2945	2945	0
511	20250331	113000	13739760	2945	2945	2945	2945	0
512	20250331	112900	13739760	2945	2945	2945	2945	0
513	20250331	112800	13739760	2945	2945	2945	2945	0
514	20250331	112700	13739760	2945	2945	2945	2945	0
515	20250331	112600	13739760	2945	2945	2945	2945	0
516	20250331	112500	13739760	2945	2945	2945	2945	0
517	20250331	112400	13739760	2945	2945	2945	2945	0
518	20250331	112300	13739760	2945	2945	2945	2945	0
519	20250331	112200	13739760	2945	2945	2945	2945	0
520	20250331	112100	13739760	2945	2945	2945	2945	0
521	20250331	112000	13739760	2945	2945	2945	2945	0
522	20250331	111900	13739760	2945	2945	2945	2945	0
523	20250331	111800	13739760	2945	2945	2945	2945	0
524	20250331	111700	13739760	2945	2945	2945	2945	0
525	20250331	111600	13739760	2945	2945	2945	2945	1
526	20250331	111500	13736815	2945	2945	2945	2945	0
527	20250331	111400	13736815	2945	2945	2945	2945	0
528	20250331	111300	13736815	2945	2945	2945	2945	0
529	20250331	111200	13736815	2945	2945	2945	2945	0
530	20250331	111100	13736815	2945	2945	2945	2945	0
531	20250331	111000	13736815	2945	2945	2945	2945	0
532	20250331	110900	13736815	2945	2945	2945	2945	0
533	20250331	110800	13736815	2945	2945	2945	2945	0
534	20250331	110700	13736815	2945	2945	2945	2945	0
535	20250331	110600	13736815	2945	2945	2945	2945	0
536	20250331	110500	13736815	2945	2945	2945	2945	0
537	20250331	110400	13736815	2945	2945	2945	2945	0
538	20250331	110300	13736815	2945	2945	2945	2945	0
539	20250331	110200	13736815	2945	2945	2945	2945	0
540	20250331	110100	13736815	2945	2945	2945	2945	0
541	20250331	110000	13736815	2945	2945	2945	2945	0
542	20250331	105900	13736815	2945	2945	2945	2945	0
543	20250331	105800	13736815	2945	2945	2945	2945	0
544	20250331	105700	13736815	2945	2945	2945	2945	0
545	20250331	105600	13736815	2945	2945	2945	2945	0
546	20250331	105500	13736815	2945	2945	2945	2945	1
547	20250331	105400	13733870	2935	2935	2935	2935	0
548	20250331	105300	13733870	2935	2935	2935	2935	0
549	20250331	105200	13733870	2935	2935	2935	2935	0
550	20250331	105100	13733870	2935	2935	2935	2935	0
551	20250331	105000	13733870	2935	2935	2935	2935	0
552	20250331	104900	13733870	2935	2935	2935	2935	0
553	20250331	104800	13733870	2935	2935	2935	2935	0
554	20250331	104700	13733870	2935	2935	2935	2935	0
555	20250331	104600	13733870	2935	2935	2935	2935	0
556	20250331	104500	13733870	2935	2935	2935	2935	0
557	20250331	104400	13733870	2935	2935	2935	2935	50
558	20250331	104300	13587120	2935	2935	2935	2935	0
559	20250331	104200	13587120	2935	2935	2935	2935	0
560	20250331	104100	13587120	2935	2935	2935	2935	0
561	20250331	104000	13587120	2935	2935	2935	2935	0
562	20250331	103900	13587120	2935	2935	2935	2935	0
563	20250331	103800	13587120	2935	2935	2935	2935	0
564	20250331	103700	13587120	2935	2935	2935	2935	0
565	20250331	103600	13587120	2935	2935	2935	2935	19
566	20250331	103500	13531355	2925	2925	2925	2925	0
567	20250331	103400	13531355	2925	2925	2925	2925	0
568	20250331	103300	13531355	2925	2925	2925	2925	0
569	20250331	103200	13531355	2925	2925	2925	2925	0
570	20250331	103100	13531355	2925	2925	2925	2925	32
571	20250331	103000	13437755	2960	2960	2960	2960	0
572	20250331	102900	13437755	2960	2960	2960	2960	0
573	20250331	102800	13437755	2960	2960	2960	2960	0
574	20250331	102700	13437755	2960	2960	2960	2960	0
575	20250331	102600	13437755	2960	2960	2960	2960	0
576	20250331	102500	13437755	2960	2960	2960	2960	0
577	20250331	102400	13437755	2960	2960	2960	2960	0
578	20250331	102300	13437755	2960	2960	2960	2960	0
579	20250331	102200	13437755	2960	2960	2960	2960	0
580	20250331	102100	13437755	2960	2960	2960	2960	0
581	20250331	102000	13437755	2960	2960	2960	2960	1
582	20250331	101900	13434795	2915	2915	2915	2915	0
583	20250331	101800	13434795	2915	2915	2915	2915	0
584	20250331	101700	13434795	2915	2915	2915	2915	0
585	20250331	101600	13434795	2915	2915	2915	2915	1
586	20250331	101500	13431880	2950	2950	2950	2950	0
587	20250331	101400	13431880	2950	2950	2950	2950	0
588	20250331	101300	13431880	2950	2950	2950	2950	20
589	20250331	101200	13372880	2965	2965	2965	2965	0
590	20250331	101100	13372880	2965	2965	2965	2965	0
591	20250331	101000	13372880	2965	2965	2965	2965	0
592	20250331	100900	13372880	2965	2965	2965	2965	0
593	20250331	100800	13372880	2965	2965	2965	2965	0
594	20250331	100700	13372880	2965	2965	2965	2965	0
595	20250331	100600	13372880	2965	2965	2965	2965	0
596	20250331	100500	13372880	2965	2965	2965	2965	0
597	20250331	100400	13372880	2965	2965	2965	2965	0
598	20250331	100300	13372880	2965	2965	2965	2965	0
599	20250331	100200	13372880	2965	2965	2965	2965	0
600	20250331	100100	13372880	2965	2965	2965	2965	0
601	20250331	100000	13372880	2965	2965	2965	2965	0
602	20250331	095900	13372880	2965	2965	2965	2965	0
603	20250331	095800	13372880	2965	2965	2965	2965	0
604	20250331	095700	13372880	2965	2965	2965	2965	0
605	20250331	095600	13372880	2965	2965	2965	2965	0
606	20250331	095500	13372880	2965	2965	2965	2965	0
607	20250331	095400	13372880	2965	2965	2965	2965	0
608	20250331	095300	13372880	2965	2965	2965	2965	0
609	20250331	095200	13372880	2965	2965	2965	2965	0
610	20250331	095100	13372880	2965	2965	2965	2965	1
611	20250331	095000	13369915	2965	2965	2965	2965	1
612	20250331	094900	13366950	2965	2965	2965	2965	0
613	20250331	094800	13366950	2965	2965	2965	2965	0
614	20250331	094700	13366950	2965	2965	2965	2965	0
615	20250331	094600	13366950	2965	2965	2965	2965	0
616	20250331	094500	13366950	2965	2965	2965	2965	0
617	20250331	094400	13366950	2965	2965	2965	2965	0
618	20250331	094300	13366950	2965	2965	2965	2965	0
619	20250331	094200	13366950	2965	2965	2965	2965	1
620	20250331	094100	13363985	2915	2915	2915	2915	0
621	20250331	094000	13363985	2915	2915	2915	2915	0
622	20250331	093900	13363985	2915	2915	2915	2915	0
623	20250331	093800	13363985	2915	2915	2915	2915	0
624	20250331	093700	13363985	2915	2915	2915	2915	0
625	20250331	093600	13363985	2915	2915	2915	2915	0
626	20250331	093500	13363985	2915	2915	2915	2915	0
627	20250331	093400	13363985	2915	2915	2915	2915	0
628	20250331	093300	13363985	2915	2915	2915	2915	0
629	20250331	093200	13363985	2915	2915	2915	2915	0
630	20250331	093100	13363985	2915	2915	2915	2915	0
631	20250331	093000	13363985	2915	2900	2915	2900	501
632	20250331	092900	11908835	2895	2895	2895	2895	0
633	20250331	092800	11908835	2895	2895	2895	2895	0
634	20250331	092700	11908835	2895	2895	2895	2895	0
635	20250331	092600	11908835	2895	2895	2895	2895	0
636	20250331	092500	11908835	2895	2895	2895	2895	0
637	20250331	092400	11908835	2895	2895	2895	2895	0
638	20250331	092300	11908835	2895	2895	2895	2895	0
639	20250331	092200	11908835	2895	2895	2895	2895	317
640	20250331	092100	10991120	2915	2915	2915	2915	0
641	20250331	092000	10991120	2915	2915	2915	2915	2
642	20250331	091900	10985290	2885	2885	2885	2885	0
643	20250331	091800	10985290	2885	2885	2885	2885	0
644	20250331	091700	10985290	2885	2885	2885	2885	0
645	20250331	091600	10985290	2885	2875	2885	2875	529
646	20250331	091500	9462635	2875	2885	2885	2875	976
647	20250331	091400	6656415	2905	2895	2905	2895	965
648	20250331	091300	3862530	2965	2965	2965	2965	0
649	20250331	091200	3862530	2965	2965	2965	2965	0
650	20250331	091100	3862530	2965	2965	2965	2965	0
651	20250331	091000	3862530	2965	2965	2965	2965	0
652	20250331	090900	3862530	2965	2960	2965	2855	1022
653	20250331	090800	893100	2965	2965	2965	2965	0
654	20250331	090700	893100	2965	2965	2965	2965	0
655	20250331	090600	893100	2965	2965	2965	2965	0
656	20250331	090500	893100	2965	2965	2965	2965	0
657	20250331	090400	893100	2965	2965	2965	2965	0
658	20250331	090300	893100	2965	2965	2965	2965	84
659	20250331	090200	644040	2965	2965	2965	2965	0
660	20250331	090100	644040	2965	2970	2970	2965	116
661	20250331	090000	300000	3000	3000	3000	3000	100