KissMeData/203450/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	202800	72232405	2860	2860	2860	2860	2034
3	20250331	202700	72232405	2860	2860	2860	2860	0
4	20250331	202600	72232405	2860	2860	2860	2860	0
5	20250331	202500	72232405	2860	2860	2860	2860	0
6	20250331	202400	72232405	2860	2860	2860	2860	0
7	20250331	202300	72232405	2860	2860	2860	2860	0
8	20250331	202200	72232405	2860	2860	2860	2860	0
9	20250331	202100	72232405	2860	2860	2860	2860	0
10	20250331	202000	72232405	2860	2860	2860	2860	0
11	20250331	201900	72232405	2860	2860	2860	2860	0
12	20250331	201800	72232405	2860	2860	2860	2860	0
13	20250331	201700	72232405	2860	2860	2860	2860	0
14	20250331	201600	72232405	2860	2860	2860	2860	0
15	20250331	201500	72232405	2860	2860	2860	2860	0
16	20250331	201400	72232405	2860	2860	2860	2860	0
17	20250331	201300	72232405	2860	2860	2860	2860	0
18	20250331	201200	72232405	2860	2860	2860	2860	0
19	20250331	201100	72232405	2860	2860	2860	2860	0
20	20250331	201000	72232405	2860	2860	2860	2860	0
21	20250331	200900	72232405	2860	2860	2860	2860	0
22	20250331	200800	72232405	2860	2860	2860	2860	0
23	20250331	200700	72232405	2860	2860	2860	2860	0
24	20250331	200600	72232405	2860	2860	2860	2860	0
25	20250331	200500	72232405	2860	2860	2860	2860	0
26	20250331	200400	72232405	2860	2860	2860	2860	0
27	20250331	200300	72232405	2860	2860	2860	2860	0
28	20250331	200200	72232405	2860	2860	2860	2860	0
29	20250331	200100	72232405	2860	2860	2860	2860	0
30	20250331	200000	72232405	2860	2860	2860	2860	0
31	20250331	195900	72232405	2860	2860	2860	2860	0
32	20250331	195800	72232405	2860	2860	2860	2860	2034
33	20250331	195700	72232405	2860	2860	2860	2860	0
34	20250331	195600	72232405	2860	2860	2860	2860	0
35	20250331	195500	72232405	2860	2860	2860	2860	0
36	20250331	195400	72232405	2860	2860	2860	2860	0
37	20250331	195300	72232405	2860	2860	2860	2860	0
38	20250331	195200	72232405	2860	2860	2860	2860	0
39	20250331	195100	72232405	2860	2860	2860	2860	0
40	20250331	195000	72232405	2860	2860	2860	2860	0
41	20250331	194900	72232405	2860	2860	2860	2860	0
42	20250331	194800	72232405	2860	2860	2860	2860	0
43	20250331	194700	72232405	2860	2860	2860	2860	0
44	20250331	194600	72232405	2860	2860	2860	2860	0
45	20250331	194500	72232405	2860	2860	2860	2860	0
46	20250331	194400	72232405	2860	2860	2860	2860	0
47	20250331	194300	72232405	2860	2860	2860	2860	0
48	20250331	194200	72232405	2860	2860	2860	2860	0
49	20250331	194100	72232405	2860	2860	2860	2860	0
50	20250331	194000	72232405	2860	2860	2860	2860	0
51	20250331	193900	72232405	2860	2860	2860	2860	0
52	20250331	193800	72232405	2860	2860	2860	2860	0
53	20250331	193700	72232405	2860	2860	2860	2860	0
54	20250331	193600	72232405	2860	2860	2860	2860	0
55	20250331	193500	72232405	2860	2860	2860	2860	0
56	20250331	193400	72232405	2860	2860	2860	2860	0
57	20250331	193300	72232405	2860	2860	2860	2860	0
58	20250331	193200	72232405	2860	2860	2860	2860	0
59	20250331	193100	72232405	2860	2860	2860	2860	0
60	20250331	193000	72232405	2860	2860	2860	2860	0
61	20250331	192900	72232405	2860	2860	2860	2860	0
62	20250331	192800	72232405	2860	2860	2860	2860	2034
63	20250331	192700	72232405	2860	2860	2860	2860	0
64	20250331	192600	72232405	2860	2860	2860	2860	0
65	20250331	192500	72232405	2860	2860	2860	2860	0
66	20250331	192400	72232405	2860	2860	2860	2860	0
67	20250331	192300	72232405	2860	2860	2860	2860	0
68	20250331	192200	72232405	2860	2860	2860	2860	0
69	20250331	192100	72232405	2860	2860	2860	2860	0
70	20250331	192000	72232405	2860	2860	2860	2860	0
71	20250331	191900	72232405	2860	2860	2860	2860	0
72	20250331	191800	72232405	2860	2860	2860	2860	0
73	20250331	191700	72232405	2860	2860	2860	2860	0
74	20250331	191600	72232405	2860	2860	2860	2860	0
75	20250331	191500	72232405	2860	2860	2860	2860	0
76	20250331	191400	72232405	2860	2860	2860	2860	0
77	20250331	191300	72232405	2860	2860	2860	2860	0
78	20250331	191200	72232405	2860	2860	2860	2860	0
79	20250331	191100	72232405	2860	2860	2860	2860	0
80	20250331	191000	72232405	2860	2860	2860	2860	0
81	20250331	190900	72232405	2860	2860	2860	2860	0
82	20250331	190800	72232405	2860	2860	2860	2860	0
83	20250331	190700	72232405	2860	2860	2860	2860	0
84	20250331	190600	72232405	2860	2860	2860	2860	0
85	20250331	190500	72232405	2860	2860	2860	2860	0
86	20250331	190400	72232405	2860	2860	2860	2860	0
87	20250331	190300	72232405	2860	2860	2860	2860	0
88	20250331	190200	72232405	2860	2860	2860	2860	0
89	20250331	190100	72232405	2860	2860	2860	2860	0
90	20250331	190000	72232405	2860	2860	2860	2860	0
91	20250331	185900	72232405	2860	2860	2860	2860	0
92	20250331	185800	72232405	2860	2860	2860	2860	2034
93	20250331	185700	72232405	2860	2860	2860	2860	0
94	20250331	185600	72232405	2860	2860	2860	2860	0
95	20250331	185500	72232405	2860	2860	2860	2860	0
96	20250331	185400	72232405	2860	2860	2860	2860	0
97	20250331	185300	72232405	2860	2860	2860	2860	0
98	20250331	185200	72232405	2860	2860	2860	2860	0
99	20250331	185100	72232405	2860	2860	2860	2860	0
100	20250331	185000	72232405	2860	2860	2860	2860	0
101	20250331	184900	72232405	2860	2860	2860	2860	0
102	20250331	184800	72232405	2860	2860	2860	2860	0
103	20250331	184700	72232405	2860	2860	2860	2860	0
104	20250331	184600	72232405	2860	2860	2860	2860	0
105	20250331	184500	72232405	2860	2860	2860	2860	0
106	20250331	184400	72232405	2860	2860	2860	2860	0
107	20250331	184300	72232405	2860	2860	2860	2860	0
108	20250331	184200	72232405	2860	2860	2860	2860	0
109	20250331	184100	72232405	2860	2860	2860	2860	0
110	20250331	184000	72232405	2860	2860	2860	2860	0
111	20250331	183900	72232405	2860	2860	2860	2860	0
112	20250331	183800	72232405	2860	2860	2860	2860	0
113	20250331	183700	72232405	2860	2860	2860	2860	0
114	20250331	183600	72232405	2860	2860	2860	2860	0
115	20250331	183500	72232405	2860	2860	2860	2860	0
116	20250331	183400	72232405	2860	2860	2860	2860	0
117	20250331	183300	72232405	2860	2860	2860	2860	0
118	20250331	183200	72232405	2860	2860	2860	2860	0
119	20250331	183100	72232405	2860	2860	2860	2860	0
120	20250331	183000	72232405	2860	2860	2860	2860	0
121	20250331	182900	72232405	2860	2860	2860	2860	0
122	20250331	182800	72232405	2860	2860	2860	2860	2034
123	20250331	182700	72232405	2860	2860	2860	2860	0
124	20250331	182600	72232405	2860	2860	2860	2860	0
125	20250331	182500	72232405	2860	2860	2860	2860	0
126	20250331	182400	72232405	2860	2860	2860	2860	0
127	20250331	182300	72232405	2860	2860	2860	2860	0
128	20250331	182200	72232405	2860	2860	2860	2860	0
129	20250331	182100	72232405	2860	2860	2860	2860	0
130	20250331	182000	72232405	2860	2860	2860	2860	0
131	20250331	181900	72232405	2860	2860	2860	2860	0
132	20250331	181800	72232405	2860	2860	2860	2860	0
133	20250331	181700	72232405	2860	2860	2860	2860	0
134	20250331	181600	72232405	2860	2860	2860	2860	0
135	20250331	181500	72232405	2860	2860	2860	2860	0
136	20250331	181400	72232405	2860	2860	2860	2860	0
137	20250331	181300	72232405	2860	2860	2860	2860	0
138	20250331	181200	72232405	2860	2860	2860	2860	0
139	20250331	181100	72232405	2860	2860	2860	2860	0
140	20250331	181000	72232405	2860	2860	2860	2860	0
141	20250331	180900	72232405	2860	2860	2860	2860	0
142	20250331	180800	72232405	2860	2860	2860	2860	0
143	20250331	180700	72232405	2860	2860	2860	2860	0
144	20250331	180600	72232405	2860	2860	2860	2860	0
145	20250331	180500	72232405	2860	2860	2860	2860	0
146	20250331	180400	72232405	2860	2860	2860	2860	0
147	20250331	180300	72232405	2860	2860	2860	2860	0
148	20250331	180200	72232405	2860	2860	2860	2860	0
149	20250331	180100	72232405	2860	2860	2860	2860	0
150	20250331	180000	72232405	2860	2860	2860	2860	0
151	20250331	175900	72232405	2860	2860	2860	2860	0
152	20250331	175800	72232405	2860	2860	2860	2860	2034
153	20250331	175700	72232405	2860	2860	2860	2860	0
154	20250331	175600	72232405	2860	2860	2860	2860	0
155	20250331	175500	72232405	2860	2860	2860	2860	0
156	20250331	175400	72232405	2860	2860	2860	2860	0
157	20250331	175300	72232405	2860	2860	2860	2860	0
158	20250331	175200	72232405	2860	2860	2860	2860	0
159	20250331	175100	72232405	2860	2860	2860	2860	0
160	20250331	175000	72232405	2860	2860	2860	2860	0
161	20250331	174900	72232405	2860	2860	2860	2860	0
162	20250331	174800	72232405	2860	2860	2860	2860	0
163	20250331	174700	72232405	2860	2860	2860	2860	0
164	20250331	174600	72232405	2860	2860	2860	2860	0
165	20250331	174500	72232405	2860	2860	2860	2860	0
166	20250331	174400	72232405	2860	2860	2860	2860	0
167	20250331	174300	72232405	2860	2860	2860	2860	0
168	20250331	174200	72232405	2860	2860	2860	2860	0
169	20250331	174100	72232405	2860	2860	2860	2860	0
170	20250331	174000	72232405	2860	2860	2860	2860	0
171	20250331	173900	72232405	2860	2860	2860	2860	0
172	20250331	173800	72232405	2860	2860	2860	2860	0
173	20250331	173700	72232405	2860	2860	2860	2860	0
174	20250331	173600	72232405	2860	2860	2860	2860	0
175	20250331	173500	72232405	2860	2860	2860	2860	0
176	20250331	173400	72232405	2860	2860	2860	2860	0
177	20250331	173300	72232405	2860	2860	2860	2860	0
178	20250331	173200	72232405	2860	2860	2860	2860	0
179	20250331	173100	72232405	2860	2860	2860	2860	0
180	20250331	173000	72232405	2860	2860	2860	2860	0
181	20250331	172900	72232405	2860	2860	2860	2860	0
182	20250331	172800	72232405	2860	2860	2860	2860	2034
183	20250331	172700	72232405	2860	2860	2860	2860	0
184	20250331	172600	72232405	2860	2860	2860	2860	0
185	20250331	172500	72232405	2860	2860	2860	2860	0
186	20250331	172400	72232405	2860	2860	2860	2860	0
187	20250331	172300	72232405	2860	2860	2860	2860	0
188	20250331	172200	72232405	2860	2860	2860	2860	0
189	20250331	172100	72232405	2860	2860	2860	2860	0
190	20250331	172000	72232405	2860	2860	2860	2860	0
191	20250331	171900	72232405	2860	2860	2860	2860	0
192	20250331	171800	72232405	2860	2860	2860	2860	0
193	20250331	171700	72232405	2860	2860	2860	2860	0
194	20250331	171600	72232405	2860	2860	2860	2860	0
195	20250331	171500	72232405	2860	2860	2860	2860	0
196	20250331	171400	72232405	2860	2860	2860	2860	0
197	20250331	171300	72232405	2860	2860	2860	2860	0
198	20250331	171200	72232405	2860	2860	2860	2860	0
199	20250331	171100	72232405	2860	2860	2860	2860	0
200	20250331	171000	72232405	2860	2860	2860	2860	0
201	20250331	170900	72232405	2860	2860	2860	2860	0
202	20250331	170800	72232405	2860	2860	2860	2860	0
203	20250331	170700	72232405	2860	2860	2860	2860	0
204	20250331	170600	72232405	2860	2860	2860	2860	0
205	20250331	170500	72232405	2860	2860	2860	2860	0
206	20250331	170400	72232405	2860	2860	2860	2860	0
207	20250331	170300	72232405	2860	2860	2860	2860	0
208	20250331	170200	72232405	2860	2860	2860	2860	0
209	20250331	170100	72232405	2860	2860	2860	2860	0
210	20250331	170000	72232405	2860	2860	2860	2860	0
211	20250331	165900	72232405	2860	2860	2860	2860	0
212	20250331	165800	72232405	2860	2860	2860	2860	2034
213	20250331	165700	72232405	2860	2860	2860	2860	0
214	20250331	165600	72232405	2860	2860	2860	2860	0
215	20250331	165500	72232405	2860	2860	2860	2860	0
216	20250331	165400	72232405	2860	2860	2860	2860	0
217	20250331	165300	72232405	2860	2860	2860	2860	0
218	20250331	165200	72232405	2860	2860	2860	2860	0
219	20250331	165100	72232405	2860	2860	2860	2860	0
220	20250331	165000	72232405	2860	2860	2860	2860	0
221	20250331	164900	72232405	2860	2860	2860	2860	0
222	20250331	164800	72232405	2860	2860	2860	2860	0
223	20250331	164700	72232405	2860	2860	2860	2860	0
224	20250331	164600	72232405	2860	2860	2860	2860	0
225	20250331	164500	72232405	2860	2860	2860	2860	0
226	20250331	164400	72232405	2860	2860	2860	2860	0
227	20250331	164300	72232405	2860	2860	2860	2860	0
228	20250331	164200	72232405	2860	2860	2860	2860	0
229	20250331	164100	72232405	2860	2860	2860	2860	0
230	20250331	164000	72232405	2860	2860	2860	2860	0
231	20250331	163900	72232405	2860	2860	2860	2860	0
232	20250331	163800	72232405	2860	2860	2860	2860	0
233	20250331	163700	72232405	2860	2860	2860	2860	0
234	20250331	163600	72232405	2860	2860	2860	2860	0
235	20250331	163500	72232405	2860	2860	2860	2860	0
236	20250331	163400	72232405	2860	2860	2860	2860	0
237	20250331	163300	72232405	2860	2860	2860	2860	0
238	20250331	163200	72232405	2860	2860	2860	2860	0
239	20250331	163100	72232405	2860	2860	2860	2860	0
240	20250331	163000	72232405	2860	2860	2860	2860	0
241	20250331	162900	72232405	2860	2860	2860	2860	0
242	20250331	162800	72232405	2860	2860	2860	2860	2034
243	20250331	162700	72232405	2860	2860	2860	2860	0
244	20250331	162600	72232405	2860	2860	2860	2860	0
245	20250331	162500	72232405	2860	2860	2860	2860	0
246	20250331	162400	72232405	2860	2860	2860	2860	0
247	20250331	162300	72232405	2860	2860	2860	2860	0
248	20250331	162200	72232405	2860	2860	2860	2860	0
249	20250331	162100	72232405	2860	2860	2860	2860	0
250	20250331	162000	72232405	2860	2860	2860	2860	0
251	20250331	161900	72232405	2860	2860	2860	2860	0
252	20250331	161800	72232405	2860	2860	2860	2860	0
253	20250331	161700	72232405	2860	2860	2860	2860	0
254	20250331	161600	72232405	2860	2860	2860	2860	0
255	20250331	161500	72232405	2860	2860	2860	2860	0
256	20250331	161400	72232405	2860	2860	2860	2860	0
257	20250331	161300	72232405	2860	2860	2860	2860	0
258	20250331	161200	72232405	2860	2860	2860	2860	0
259	20250331	161100	72232405	2860	2860	2860	2860	0
260	20250331	161000	72232405	2860	2860	2860	2860	0
261	20250331	160900	72232405	2860	2860	2860	2860	0
262	20250331	160800	72232405	2860	2860	2860	2860	0
263	20250331	160700	72232405	2860	2860	2860	2860	0
264	20250331	160600	72232405	2860	2860	2860	2860	0
265	20250331	160500	72232405	2860	2860	2860	2860	0
266	20250331	160400	72232405	2860	2860	2860	2860	0
267	20250331	160300	72232405	2860	2860	2860	2860	0
268	20250331	160200	72232405	2860	2860	2860	2860	0
269	20250331	160100	72232405	2860	2860	2860	2860	0
270	20250331	160000	72232405	2860	2860	2860	2860	0
271	20250331	155900	72232405	2860	2860	2860	2860	0
272	20250331	155800	72232405	2860	2860	2860	2860	2034
273	20250331	155700	72232405	2860	2860	2860	2860	0
274	20250331	155600	72232405	2860	2860	2860	2860	0
275	20250331	155500	72232405	2860	2860	2860	2860	0
276	20250331	155400	72232405	2860	2860	2860	2860	0
277	20250331	155300	72232405	2860	2860	2860	2860	0
278	20250331	155200	72232405	2860	2860	2860	2860	0
279	20250331	155100	72232405	2860	2860	2860	2860	0
280	20250331	155000	72232405	2860	2860	2860	2860	0
281	20250331	154900	72232405	2860	2860	2860	2860	0
282	20250331	154800	72232405	2860	2860	2860	2860	0
283	20250331	154700	72232405	2860	2860	2860	2860	0
284	20250331	154600	72232405	2860	2860	2860	2860	0
285	20250331	154500	72232405	2860	2860	2860	2860	0
286	20250331	154400	72232405	2860	2860	2860	2860	0
287	20250331	154300	72232405	2860	2860	2860	2860	0
288	20250331	154200	72232405	2860	2860	2860	2860	0
289	20250331	154100	72232405	2860	2860	2860	2860	0
290	20250331	154000	72232405	2860	2860	2860	2860	0
291	20250331	153900	72232405	2860	2860	2860	2860	0
292	20250331	153800	72232405	2860	2860	2860	2860	0
293	20250331	153700	72232405	2860	2860	2860	2860	0
294	20250331	153600	72232405	2860	2860	2860	2860	0
295	20250331	153500	72232405	2860	2860	2860	2860	0
296	20250331	153400	72232405	2860	2860	2860	2860	0
297	20250331	153300	72232405	2860	2860	2860	2860	0
298	20250331	153200	72232405	2860	2860	2860	2860	0
299	20250331	153100	72232405	2860	2860	2860	2860	0
300	20250331	153000	72232405	2860	2860	2860	2860	2034
301	20250331	152900	66415165	2865	2865	2865	2865	0
302	20250331	152800	66415165	2865	2865	2865	2865	0
303	20250331	152700	66415165	2865	2865	2865	2865	0
304	20250331	152600	66415165	2865	2865	2865	2865	0
305	20250331	152500	66415165	2865	2865	2865	2865	0
306	20250331	152400	66415165	2865	2865	2865	2865	0
307	20250331	152300	66415165	2865	2865	2865	2865	0
308	20250331	152200	66415165	2865	2865	2865	2865	0
309	20250331	152100	66415165	2865	2865	2865	2865	0
310	20250331	152000	66415165	2865	2865	2865	2865	0
311	20250331	151900	66415165	2865	2840	2865	2840	876
312	20250331	151800	63922525	2835	2835	2835	2835	101
313	20250331	151700	63636190	2835	2835	2835	2835	252
314	20250331	151600	62921770	2835	2835	2835	2835	1
315	20250331	151500	62918935	2835	2825	2835	2825	1300
316	20250331	151400	59243425	2825	2805	2825	2800	629
317	20250331	151300	57479290	2830	2830	2830	2830	0
318	20250331	151200	57479290	2830	2830	2830	2830	6
319	20250331	151100	57462310	2830	2830	2830	2830	0
320	20250331	151000	57462310	2830	2830	2830	2830	0
321	20250331	150900	57462310	2830	2830	2830	2830	0
322	20250331	150800	57462310	2830	2830	2830	2830	0
323	20250331	150700	57462310	2830	2830	2830	2830	0
324	20250331	150600	57462310	2830	2830	2830	2830	0
325	20250331	150500	57462310	2830	2820	2830	2820	650
326	20250331	150400	55628300	2820	2820	2820	2820	492
327	20250331	150300	54240860	2820	2820	2820	2820	0
328	20250331	150200	54240860	2820	2820	2820	2820	0
329	20250331	150100	54240860	2820	2820	2820	2820	0
330	20250331	150000	54240860	2820	2810	2820	2810	435
331	20250331	145900	53016150	2820	2820	2820	2820	0
332	20250331	145800	53016150	2820	2820	2820	2820	0
333	20250331	145700	53016150	2820	2820	2820	2820	469
334	20250331	145600	51693570	2820	2820	2820	2820	0
335	20250331	145500	51693570	2820	2820	2820	2820	0
336	20250331	145400	51693570	2820	2820	2820	2820	0
337	20250331	145300	51693570	2820	2820	2820	2820	0
338	20250331	145200	51693570	2820	2820	2820	2820	480
339	20250331	145100	50339970	2820	2820	2820	2820	0
340	20250331	145000	50339970	2820	2820	2820	2820	0
341	20250331	144900	50339970	2820	2820	2820	2820	0
342	20250331	144800	50339970	2820	2820	2820	2820	0
343	20250331	144700	50339970	2820	2820	2820	2820	0
344	20250331	144600	50339970	2820	2820	2820	2820	0
345	20250331	144500	50339970	2820	2820	2820	2820	0
346	20250331	144400	50339970	2820	2820	2820	2820	0
347	20250331	144300	50339970	2820	2820	2820	2820	0
348	20250331	144200	50339970	2820	2820	2820	2820	0
349	20250331	144100	50339970	2820	2820	2820	2820	0
350	20250331	144000	50339970	2820	2820	2820	2820	18
351	20250331	143900	50289210	2810	2810	2810	2810	500
352	20250331	143800	48884210	2815	2815	2815	2815	0
353	20250331	143700	48884210	2815	2815	2815	2815	0
354	20250331	143600	48884210	2815	2815	2815	2815	0
355	20250331	143500	48884210	2815	2815	2815	2815	0
356	20250331	143400	48884210	2815	2815	2815	2815	0
357	20250331	143300	48884210	2815	2815	2815	2815	0
358	20250331	143200	48884210	2815	2815	2815	2815	0
359	20250331	143100	48884210	2815	2815	2815	2815	0
360	20250331	143000	48884210	2815	2815	2815	2815	0
361	20250331	142900	48884210	2815	2815	2815	2815	0
362	20250331	142800	48884210	2815	2815	2815	2815	0
363	20250331	142700	48884210	2815	2815	2815	2815	0
364	20250331	142600	48884210	2815	2815	2815	2815	0
365	20250331	142500	48884210	2815	2815	2815	2815	0
366	20250331	142400	48884210	2815	2815	2815	2815	0
367	20250331	142300	48884210	2815	2815	2815	2815	1
368	20250331	142200	48881395	2815	2810	2815	2810	302
369	20250331	142100	48032765	2810	2810	2810	2810	500
370	20250331	142000	46627765	2810	2810	2810	2810	0
371	20250331	141900	46627765	2810	2810	2810	2810	0
372	20250331	141800	46627765	2810	2810	2810	2810	0
373	20250331	141700	46627765	2810	2810	2810	2810	0
374	20250331	141600	46627765	2810	2810	2810	2810	0
375	20250331	141500	46627765	2810	2810	2810	2810	314
376	20250331	141400	45745425	2805	2805	2805	2805	240
377	20250331	141300	45072225	2815	2815	2815	2815	0
378	20250331	141200	45072225	2815	2815	2815	2815	0
379	20250331	141100	45072225	2815	2815	2815	2815	0
380	20250331	141000	45072225	2815	2815	2815	2815	0
381	20250331	140900	45072225	2815	2815	2815	2815	0
382	20250331	140800	45072225	2815	2815	2815	2815	500
383	20250331	140700	43664725	2815	2815	2815	2815	10
384	20250331	140600	43636575	2815	2810	2815	2810	1134
385	20250331	140500	40445030	2810	2810	2810	2810	0
386	20250331	140400	40445030	2810	2785	2810	2785	301
387	20250331	140300	39606720	2790	2790	2790	2790	0
388	20250331	140200	39606720	2790	2790	2790	2790	0
389	20250331	140100	39606720	2790	2790	2790	2790	0
390	20250331	140000	39606720	2790	2790	2790	2790	0
391	20250331	135900	39606720	2790	2790	2790	2790	0
392	20250331	135800	39606720	2790	2790	2790	2790	498
393	20250331	135700	38217300	2810	2810	2810	2810	0
394	20250331	135600	38217300	2810	2810	2810	2810	0
395	20250331	135500	38217300	2810	2810	2810	2810	0
396	20250331	135400	38217300	2810	2810	2810	2810	0
397	20250331	135300	38217300	2810	2810	2810	2810	0
398	20250331	135200	38217300	2810	2810	2810	2810	0
399	20250331	135100	38217300	2810	2810	2810	2810	0
400	20250331	135000	38217300	2810	2810	2810	2810	0
401	20250331	134900	38217300	2810	2810	2810	2810	0
402	20250331	134800	38217300	2810	2810	2810	2810	0
403	20250331	134700	38217300	2810	2810	2810	2810	0
404	20250331	134600	38217300	2810	2810	2810	2810	0
405	20250331	134500	38217300	2810	2810	2810	2810	0
406	20250331	134400	38217300	2810	2810	2810	2810	0
407	20250331	134300	38217300	2810	2810	2810	2810	0
408	20250331	134200	38217300	2810	2810	2810	2810	1
409	20250331	134100	38214490	2790	2790	2790	2790	0
410	20250331	134000	38214490	2790	2790	2790	2790	541
411	20250331	133900	36705100	2810	2810	2810	2810	0
412	20250331	133800	36705100	2810	2810	2810	2810	1
413	20250331	133700	36702290	2815	2815	2815	2815	0
414	20250331	133600	36702290	2815	2815	2815	2815	0
415	20250331	133500	36702290	2815	2815	2815	2815	0
416	20250331	133400	36702290	2815	2815	2815	2815	0
417	20250331	133300	36702290	2815	2815	2815	2815	0
418	20250331	133200	36702290	2815	2815	2815	2815	0
419	20250331	133100	36702290	2815	2815	2815	2815	0
420	20250331	133000	36702290	2815	2815	2815	2815	10
421	20250331	132900	36674140	2810	2810	2810	2810	222
422	20250331	132800	36050320	2790	2795	2795	2790	200
423	20250331	132700	35492295	2825	2825	2825	2785	2492
424	20250331	132600	28500255	2835	2835	2835	2835	0
425	20250331	132500	28500255	2835	2835	2835	2835	0
426	20250331	132400	28500255	2835	2835	2835	2835	0
427	20250331	132300	28500255	2835	2835	2835	2835	0
428	20250331	132200	28500255	2835	2835	2835	2835	0
429	20250331	132100	28500255	2835	2835	2835	2835	0
430	20250331	132000	28500255	2835	2835	2835	2835	0
431	20250331	131900	28500255	2835	2835	2835	2835	0
432	20250331	131800	28500255	2835	2835	2835	2835	100
433	20250331	131700	28216755	2835	2835	2835	2835	176
434	20250331	131600	27717795	2835	2835	2835	2835	2
435	20250331	131500	27712125	2835	2835	2835	2835	0
436	20250331	131400	27712125	2835	2835	2835	2835	0
437	20250331	131300	27712125	2835	2835	2835	2835	35
438	20250331	131200	27612900	2835	2835	2835	2835	0
439	20250331	131100	27612900	2835	2835	2835	2835	0
440	20250331	131000	27612900	2835	2835	2835	2835	0
441	20250331	130900	27612900	2835	2835	2835	2835	0
442	20250331	130800	27612900	2835	2835	2835	2835	0
443	20250331	130700	27612900	2835	2835	2835	2835	0
444	20250331	130600	27612900	2835	2835	2835	2835	0
445	20250331	130500	27612900	2835	2825	2835	2825	4
446	20250331	130400	27601590	2845	2845	2845	2845	0
447	20250331	130300	27601590	2845	2845	2845	2845	0
448	20250331	130200	27601590	2845	2845	2845	2845	0
449	20250331	130100	27601590	2845	2845	2845	2845	0
450	20250331	130000	27601590	2845	2845	2845	2845	0
451	20250331	125900	27601590	2845	2845	2845	2845	0
452	20250331	125800	27601590	2845	2845	2845	2845	0
453	20250331	125700	27601590	2845	2845	2845	2845	0
454	20250331	125600	27601590	2845	2845	2845	2845	0
455	20250331	125500	27601590	2845	2845	2845	2845	35
456	20250331	125400	27502015	2845	2845	2845	2845	0
457	20250331	125300	27502015	2845	2845	2845	2845	0
458	20250331	125200	27502015	2845	2845	2845	2845	0
459	20250331	125100	27502015	2845	2845	2845	2845	0
460	20250331	125000	27502015	2845	2845	2845	2845	0
461	20250331	124900	27502015	2845	2845	2845	2845	0
462	20250331	124800	27502015	2845	2845	2845	2845	0
463	20250331	124700	27502015	2845	2845	2845	2845	0
464	20250331	124600	27502015	2845	2845	2845	2845	0
465	20250331	124500	27502015	2845	2845	2845	2845	0
466	20250331	124400	27502015	2845	2845	2845	2845	0
467	20250331	124300	27502015	2845	2845	2845	2845	7
468	20250331	124200	27482100	2825	2825	2825	2825	0
469	20250331	124100	27482100	2825	2825	2825	2825	0
470	20250331	124000	27482100	2825	2825	2825	2825	0
471	20250331	123900	27482100	2825	2825	2825	2825	590
472	20250331	123800	25815350	2850	2850	2850	2850	0
473	20250331	123700	25815350	2850	2850	2850	2850	0
474	20250331	123600	25815350	2850	2850	2850	2850	0
475	20250331	123500	25815350	2850	2850	2850	2850	3
476	20250331	123400	25806800	2850	2850	2850	2850	0
477	20250331	123300	25806800	2850	2850	2850	2850	0
478	20250331	123200	25806800	2850	2850	2850	2850	0
479	20250331	123100	25806800	2850	2850	2850	2850	0
480	20250331	123000	25806800	2850	2850	2850	2850	0
481	20250331	122900	25806800	2850	2850	2850	2850	0
482	20250331	122800	25806800	2850	2850	2850	2850	0
483	20250331	122700	25806800	2850	2850	2850	2850	0
484	20250331	122600	25806800	2850	2850	2850	2850	0
485	20250331	122500	25806800	2850	2850	2850	2850	0
486	20250331	122400	25806800	2850	2850	2850	2850	0
487	20250331	122300	25806800	2850	2850	2850	2850	35
488	20250331	122200	25707050	2850	2850	2850	2850	0
489	20250331	122100	25707050	2850	2850	2850	2850	0
490	20250331	122000	25707050	2850	2850	2850	2850	0
491	20250331	121900	25707050	2850	2850	2850	2850	0
492	20250331	121800	25707050	2850	2830	2850	2830	178
493	20250331	121700	25202745	2830	2830	2830	2830	0
494	20250331	121600	25202745	2830	2830	2830	2830	2
495	20250331	121500	25197085	2830	2830	2830	2830	34
496	20250331	121400	25100865	2850	2850	2850	2850	0
497	20250331	121300	25100865	2850	2850	2850	2850	0
498	20250331	121200	25100865	2850	2850	2850	2850	0
499	20250331	121100	25100865	2850	2850	2850	2850	0
500	20250331	121000	25100865	2850	2850	2850	2850	0
501	20250331	120900	25100865	2850	2850	2850	2850	0
502	20250331	120800	25100865	2850	2850	2850	2850	0
503	20250331	120700	25100865	2850	2850	2850	2850	0
504	20250331	120600	25100865	2850	2850	2850	2850	0
505	20250331	120500	25100865	2850	2850	2850	2850	0
506	20250331	120400	25100865	2850	2850	2850	2850	0
507	20250331	120300	25100865	2850	2850	2850	2850	0
508	20250331	120200	25100865	2850	2850	2850	2850	0
509	20250331	120100	25100865	2850	2850	2850	2850	0
510	20250331	120000	25100865	2850	2850	2850	2850	0
511	20250331	115900	25100865	2850	2850	2850	2850	0
512	20250331	115800	25100865	2850	2850	2850	2850	0
513	20250331	115700	25100865	2850	2850	2850	2850	0
514	20250331	115600	25100865	2850	2850	2850	2850	0
515	20250331	115500	25100865	2850	2850	2850	2850	0
516	20250331	115400	25100865	2850	2850	2850	2850	0
517	20250331	115300	25100865	2850	2850	2850	2850	0
518	20250331	115200	25100865	2850	2850	2850	2850	0
519	20250331	115100	25100865	2850	2850	2850	2850	35
520	20250331	115000	25001115	2850	2850	2850	2850	0
521	20250331	114900	25001115	2850	2850	2850	2850	0
522	20250331	114800	25001115	2850	2850	2850	2850	0
523	20250331	114700	25001115	2850	2850	2850	2850	0
524	20250331	114600	25001115	2850	2850	2850	2850	0
525	20250331	114500	25001115	2850	2825	2850	2825	460
526	20250331	114400	23701590	2850	2850	2850	2850	0
527	20250331	114300	23701590	2850	2850	2850	2850	0
528	20250331	114200	23701590	2850	2850	2850	2850	0
529	20250331	114100	23701590	2850	2850	2850	2850	0
530	20250331	114000	23701590	2850	2850	2850	2850	0
531	20250331	113900	23701590	2850	2850	2850	2850	0
532	20250331	113800	23701590	2850	2850	2850	2850	0
533	20250331	113700	23701590	2850	2850	2850	2850	0
534	20250331	113600	23701590	2850	2850	2850	2850	1
535	20250331	113500	23698740	2850	2850	2850	2850	0
536	20250331	113400	23698740	2850	2850	2850	2850	0
537	20250331	113300	23698740	2850	2850	2850	2850	0
538	20250331	113200	23698740	2850	2850	2850	2850	0
539	20250331	113100	23698740	2850	2850	2850	2850	0
540	20250331	113000	23698740	2850	2850	2850	2850	0
541	20250331	112900	23698740	2850	2850	2850	2850	0
542	20250331	112800	23698740	2850	2850	2850	2850	0
543	20250331	112700	23698740	2850	2850	2850	2850	11
544	20250331	112600	23667390	2850	2850	2850	2850	0
545	20250331	112500	23667390	2850	2850	2850	2850	0
546	20250331	112400	23667390	2850	2850	2850	2850	0
547	20250331	112300	23667390	2850	2850	2850	2850	0
548	20250331	112200	23667390	2850	2850	2850	2850	0
549	20250331	112100	23667390	2850	2825	2850	2825	109
550	20250331	112000	23359440	2850	2850	2850	2850	0
551	20250331	111900	23359440	2850	2850	2850	2850	36
552	20250331	111800	23256840	2825	2830	2830	2825	110
553	20250331	111700	22946030	2850	2850	2850	2850	0
554	20250331	111600	22946030	2850	2850	2850	2850	0
555	20250331	111500	22946030	2850	2850	2850	2850	0
556	20250331	111400	22946030	2850	2850	2850	2850	0
557	20250331	111300	22946030	2850	2850	2850	2850	0
558	20250331	111200	22946030	2850	2850	2850	2850	0
559	20250331	111100	22946030	2850	2850	2850	2850	0
560	20250331	111000	22946030	2850	2850	2850	2850	0
561	20250331	110900	22946030	2850	2850	2850	2850	0
562	20250331	110800	22946030	2850	2850	2850	2850	0
563	20250331	110700	22946030	2850	2850	2850	2850	0
564	20250331	110600	22946030	2850	2850	2850	2850	0
565	20250331	110500	22946030	2850	2850	2850	2850	0
566	20250331	110400	22946030	2850	2850	2850	2850	0
567	20250331	110300	22946030	2850	2850	2850	2850	0
568	20250331	110200	22946030	2850	2850	2850	2850	0
569	20250331	110100	22946030	2850	2850	2850	2850	0
570	20250331	110000	22946030	2850	2850	2850	2850	0
571	20250331	105900	22946030	2850	2850	2850	2850	0
572	20250331	105800	22946030	2850	2850	2850	2850	1
573	20250331	105700	22943180	2830	2830	2830	2830	0
574	20250331	105600	22943180	2830	2830	2830	2830	118
575	20250331	105500	22609240	2855	2855	2855	2855	280
576	20250331	105400	21809840	2855	2855	2855	2855	0
577	20250331	105300	21809840	2855	2855	2855	2855	0
578	20250331	105200	21809840	2855	2855	2855	2855	0
579	20250331	105100	21809840	2855	2855	2855	2855	0
580	20250331	105000	21809840	2855	2855	2855	2855	0
581	20250331	104900	21809840	2855	2855	2855	2855	0
582	20250331	104800	21809840	2855	2855	2855	2855	0
583	20250331	104700	21809840	2855	2855	2855	2855	35
584	20250331	104600	21709915	2855	2855	2855	2855	0
585	20250331	104500	21709915	2855	2855	2855	2855	0
586	20250331	104400	21709915	2855	2855	2855	2855	0
587	20250331	104300	21709915	2855	2855	2855	2855	0
588	20250331	104200	21709915	2855	2855	2855	2855	0
589	20250331	104100	21709915	2855	2855	2855	2855	0
590	20250331	104000	21709915	2855	2855	2855	2855	0
591	20250331	103900	21709915	2855	2855	2855	2855	0
592	20250331	103800	21709915	2855	2855	2855	2855	0
593	20250331	103700	21709915	2855	2810	2855	2810	501
594	20250331	103600	20302060	2855	2855	2855	2855	0
595	20250331	103500	20302060	2855	2855	2855	2855	0
596	20250331	103400	20302060	2855	2855	2855	2855	0
597	20250331	103300	20302060	2855	2855	2855	2855	0
598	20250331	103200	20302060	2855	2855	2855	2855	0
599	20250331	103100	20302060	2855	2855	2855	2855	0
600	20250331	103000	20302060	2855	2855	2855	2855	0
601	20250331	102900	20302060	2855	2855	2855	2855	0
602	20250331	102800	20302060	2855	2855	2855	2855	0
603	20250331	102700	20302060	2855	2855	2855	2855	0
604	20250331	102600	20302060	2855	2855	2855	2855	0
605	20250331	102500	20302060	2855	2855	2855	2855	0
606	20250331	102400	20302060	2855	2855	2855	2855	0
607	20250331	102300	20302060	2855	2815	2855	2815	166
608	20250331	102200	19834730	2855	2855	2855	2855	0
609	20250331	102100	19834730	2855	2855	2855	2855	0
610	20250331	102000	19834730	2855	2855	2855	2855	0
611	20250331	101900	19834730	2855	2855	2855	2855	0
612	20250331	101800	19834730	2855	2855	2855	2855	0
613	20250331	101700	19834730	2855	2855	2855	2855	0
614	20250331	101600	19834730	2855	2855	2855	2855	0
615	20250331	101500	19834730	2855	2855	2855	2855	35
616	20250331	101400	19734805	2855	2855	2855	2855	0
617	20250331	101300	19734805	2855	2855	2855	2855	0
618	20250331	101200	19734805	2855	2855	2855	2855	0
619	20250331	101100	19734805	2855	2855	2855	2855	0
620	20250331	101000	19734805	2855	2855	2855	2855	0
621	20250331	100900	19734805	2855	2855	2855	2855	0
622	20250331	100800	19734805	2855	2855	2855	2855	0
623	20250331	100700	19734805	2855	2855	2855	2855	0
624	20250331	100600	19734805	2855	2855	2855	2855	0
625	20250331	100500	19734805	2855	2855	2855	2855	0
626	20250331	100400	19734805	2855	2855	2855	2855	0
627	20250331	100300	19734805	2855	2855	2855	2855	0
628	20250331	100200	19734805	2855	2855	2855	2855	0
629	20250331	100100	19734805	2855	2855	2855	2855	0
630	20250331	100000	19734805	2855	2855	2855	2855	0
631	20250331	095900	19734805	2855	2855	2855	2855	1
632	20250331	095800	19731950	2815	2815	2815	2815	800
633	20250331	095700	17479950	2855	2855	2855	2855	0
634	20250331	095600	17479950	2855	2855	2855	2855	0
635	20250331	095500	17479950	2855	2855	2855	2855	0
636	20250331	095400	17479950	2855	2855	2855	2855	0
637	20250331	095300	17479950	2855	2855	2855	2855	0
638	20250331	095200	17479950	2855	2855	2855	2855	0
639	20250331	095100	17479950	2855	2855	2855	2855	0
640	20250331	095000	17479950	2855	2855	2855	2855	0
641	20250331	094900	17479950	2855	2855	2855	2855	0
642	20250331	094800	17479950	2855	2810	2855	2810	511
643	20250331	094700	16043995	2855	2855	2855	2855	0
644	20250331	094600	16043995	2855	2855	2855	2855	1
645	20250331	094500	16041140	2855	2855	2855	2855	0
646	20250331	094400	16041140	2855	2855	2855	2855	0
647	20250331	094300	16041140	2855	2855	2855	2855	37
648	20250331	094200	15935505	2855	2855	2855	2855	1
649	20250331	094100	15932650	2810	2810	2810	2810	200
650	20250331	094000	15370650	2860	2860	2860	2860	0
651	20250331	093900	15370650	2860	2860	2860	2860	0
652	20250331	093800	15370650	2860	2860	2860	2860	0
653	20250331	093700	15370650	2860	2860	2860	2860	0
654	20250331	093600	15370650	2860	2860	2860	2860	0
655	20250331	093500	15370650	2860	2860	2860	2860	0
656	20250331	093400	15370650	2860	2860	2860	2860	0
657	20250331	093300	15370650	2860	2860	2860	2860	0
658	20250331	093200	15370650	2860	2860	2860	2860	0
659	20250331	093100	15370650	2860	2860	2860	2860	0
660	20250331	093000	15370650	2860	2855	2860	2845	2204
661	20250331	092900	9100215	2860	2860	2860	2860	1
662	20250331	092800	9097355	2865	2865	2865	2865	0
663	20250331	092700	9097355	2865	2840	2865	2805	646
664	20250331	092600	7276800	2865	2840	2865	2840	161
665	20250331	092500	6819510	2840	2840	2840	2840	28
666	20250331	092400	6739990	2865	2865	2865	2865	4
667	20250331	092300	6728530	2870	2870	2870	2870	0
668	20250331	092200	6728530	2870	2870	2870	2870	0
669	20250331	092100	6728530	2870	2870	2870	2870	0
670	20250331	092000	6728530	2870	2870	2870	2870	0
671	20250331	091900	6728530	2870	2870	2870	2870	0
672	20250331	091800	6728530	2870	2870	2870	2870	0
673	20250331	091700	6728530	2870	2870	2870	2870	0
674	20250331	091600	6728530	2870	2870	2870	2870	0
675	20250331	091500	6728530	2870	2870	2870	2870	0
676	20250331	091400	6728530	2870	2870	2870	2870	0
677	20250331	091300	6728530	2870	2870	2870	2870	0
678	20250331	091200	6728530	2870	2870	2870	2870	0
679	20250331	091100	6728530	2870	2850	2870	2805	1004
680	20250331	091000	3890260	2870	2865	2870	2850	1029
681	20250331	090900	942305	2870	2870	2870	2870	0
682	20250331	090800	942305	2870	2870	2870	2870	0
683	20250331	090700	942305	2870	2840	2870	2840	23
684	20250331	090600	876405	2870	2870	2870	2870	0
685	20250331	090500	876405	2870	2870	2870	2870	0
686	20250331	090400	876405	2870	2870	2870	2870	0
687	20250331	090300	876405	2870	2870	2870	2870	54
688	20250331	090200	721425	2870	2870	2870	2870	0
689	20250331	090100	721425	2870	2870	2870	2870	1
690	20250331	090000	718555	2875	2840	2875	2840	253