KissMeData/073190/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	195700	547137168	2940	2940	2940	2940	2560
3	20250331	195600	547137168	2940	2940	2940	2940	0
4	20250331	195500	547137168	2940	2940	2940	2940	0
5	20250331	195400	547137168	2940	2940	2940	2940	0
6	20250331	195300	547137168	2940	2940	2940	2940	0
7	20250331	195200	547137168	2940	2940	2940	2940	0
8	20250331	195100	547137168	2940	2940	2940	2940	0
9	20250331	195000	547137168	2940	2940	2940	2940	0
10	20250331	194900	547137168	2940	2940	2940	2940	0
11	20250331	194800	547137168	2940	2940	2940	2940	0
12	20250331	194700	547137168	2940	2940	2940	2940	0
13	20250331	194600	547137168	2940	2940	2940	2940	0
14	20250331	194500	547137168	2940	2940	2940	2940	0
15	20250331	194400	547137168	2940	2940	2940	2940	0
16	20250331	194300	547137168	2940	2940	2940	2940	0
17	20250331	194200	547137168	2940	2940	2940	2940	0
18	20250331	194100	547137168	2940	2940	2940	2940	0
19	20250331	194000	547137168	2940	2940	2940	2940	0
20	20250331	193900	547137168	2940	2940	2940	2940	0
21	20250331	193800	547137168	2940	2940	2940	2940	0
22	20250331	193700	547137168	2940	2940	2940	2940	0
23	20250331	193600	547137168	2940	2940	2940	2940	0
24	20250331	193500	547137168	2940	2940	2940	2940	0
25	20250331	193400	547137168	2940	2940	2940	2940	0
26	20250331	193300	547137168	2940	2940	2940	2940	0
27	20250331	193200	547137168	2940	2940	2940	2940	0
28	20250331	193100	547137168	2940	2940	2940	2940	0
29	20250331	193000	547137168	2940	2940	2940	2940	0
30	20250331	192900	547137168	2940	2940	2940	2940	0
31	20250331	192800	547137168	2940	2940	2940	2940	0
32	20250331	192700	547137168	2940	2940	2940	2940	2560
33	20250331	192600	547137168	2940	2940	2940	2940	0
34	20250331	192500	547137168	2940	2940	2940	2940	0
35	20250331	192400	547137168	2940	2940	2940	2940	0
36	20250331	192300	547137168	2940	2940	2940	2940	0
37	20250331	192200	547137168	2940	2940	2940	2940	0
38	20250331	192100	547137168	2940	2940	2940	2940	0
39	20250331	192000	547137168	2940	2940	2940	2940	0
40	20250331	191900	547137168	2940	2940	2940	2940	0
41	20250331	191800	547137168	2940	2940	2940	2940	0
42	20250331	191700	547137168	2940	2940	2940	2940	0
43	20250331	191600	547137168	2940	2940	2940	2940	0
44	20250331	191500	547137168	2940	2940	2940	2940	0
45	20250331	191400	547137168	2940	2940	2940	2940	0
46	20250331	191300	547137168	2940	2940	2940	2940	0
47	20250331	191200	547137168	2940	2940	2940	2940	0
48	20250331	191100	547137168	2940	2940	2940	2940	0
49	20250331	191000	547137168	2940	2940	2940	2940	0
50	20250331	190900	547137168	2940	2940	2940	2940	0
51	20250331	190800	547137168	2940	2940	2940	2940	0
52	20250331	190700	547137168	2940	2940	2940	2940	0
53	20250331	190600	547137168	2940	2940	2940	2940	0
54	20250331	190500	547137168	2940	2940	2940	2940	0
55	20250331	190400	547137168	2940	2940	2940	2940	0
56	20250331	190300	547137168	2940	2940	2940	2940	0
57	20250331	190200	547137168	2940	2940	2940	2940	0
58	20250331	190100	547137168	2940	2940	2940	2940	0
59	20250331	190000	547137168	2940	2940	2940	2940	0
60	20250331	185900	547137168	2940	2940	2940	2940	0
61	20250331	185800	547137168	2940	2940	2940	2940	0
62	20250331	185700	547137168	2940	2940	2940	2940	2560
63	20250331	185600	547137168	2940	2940	2940	2940	0
64	20250331	185500	547137168	2940	2940	2940	2940	0
65	20250331	185400	547137168	2940	2940	2940	2940	0
66	20250331	185300	547137168	2940	2940	2940	2940	0
67	20250331	185200	547137168	2940	2940	2940	2940	0
68	20250331	185100	547137168	2940	2940	2940	2940	0
69	20250331	185000	547137168	2940	2940	2940	2940	0
70	20250331	184900	547137168	2940	2940	2940	2940	0
71	20250331	184800	547137168	2940	2940	2940	2940	0
72	20250331	184700	547137168	2940	2940	2940	2940	0
73	20250331	184600	547137168	2940	2940	2940	2940	0
74	20250331	184500	547137168	2940	2940	2940	2940	0
75	20250331	184400	547137168	2940	2940	2940	2940	0
76	20250331	184300	547137168	2940	2940	2940	2940	0
77	20250331	184200	547137168	2940	2940	2940	2940	0
78	20250331	184100	547137168	2940	2940	2940	2940	0
79	20250331	184000	547137168	2940	2940	2940	2940	0
80	20250331	183900	547137168	2940	2940	2940	2940	0
81	20250331	183800	547137168	2940	2940	2940	2940	0
82	20250331	183700	547137168	2940	2940	2940	2940	0
83	20250331	183600	547137168	2940	2940	2940	2940	0
84	20250331	183500	547137168	2940	2940	2940	2940	0
85	20250331	183400	547137168	2940	2940	2940	2940	0
86	20250331	183300	547137168	2940	2940	2940	2940	0
87	20250331	183200	547137168	2940	2940	2940	2940	0
88	20250331	183100	547137168	2940	2940	2940	2940	0
89	20250331	183000	547137168	2940	2940	2940	2940	0
90	20250331	182900	547137168	2940	2940	2940	2940	0
91	20250331	182800	547137168	2940	2940	2940	2940	0
92	20250331	182700	547137168	2940	2940	2940	2940	2560
93	20250331	182600	547137168	2940	2940	2940	2940	0
94	20250331	182500	547137168	2940	2940	2940	2940	0
95	20250331	182400	547137168	2940	2940	2940	2940	0
96	20250331	182300	547137168	2940	2940	2940	2940	0
97	20250331	182200	547137168	2940	2940	2940	2940	0
98	20250331	182100	547137168	2940	2940	2940	2940	0
99	20250331	182000	547137168	2940	2940	2940	2940	0
100	20250331	181900	547137168	2940	2940	2940	2940	0
101	20250331	181800	547137168	2940	2940	2940	2940	0
102	20250331	181700	547137168	2940	2940	2940	2940	0
103	20250331	181600	547137168	2940	2940	2940	2940	0
104	20250331	181500	547137168	2940	2940	2940	2940	0
105	20250331	181400	547137168	2940	2940	2940	2940	0
106	20250331	181300	547137168	2940	2940	2940	2940	0
107	20250331	181200	547137168	2940	2940	2940	2940	0
108	20250331	181100	547137168	2940	2940	2940	2940	0
109	20250331	181000	547137168	2940	2940	2940	2940	0
110	20250331	180900	547137168	2940	2940	2940	2940	0
111	20250331	180800	547137168	2940	2940	2940	2940	0
112	20250331	180700	547137168	2940	2940	2940	2940	0
113	20250331	180600	547137168	2940	2940	2940	2940	0
114	20250331	180500	547137168	2940	2940	2940	2940	0
115	20250331	180400	547137168	2940	2940	2940	2940	0
116	20250331	180300	547137168	2940	2940	2940	2940	0
117	20250331	180200	547137168	2940	2940	2940	2940	0
118	20250331	180100	547137168	2940	2940	2940	2940	0
119	20250331	180000	547137168	2940	2940	2940	2940	0
120	20250331	175900	547137168	2940	2940	2940	2940	0
121	20250331	175800	547137168	2940	2940	2940	2940	0
122	20250331	175700	547137168	2940	2940	2940	2940	2560
123	20250331	175600	547137168	2940	2940	2940	2940	0
124	20250331	175500	547137168	2940	2940	2940	2940	0
125	20250331	175400	547137168	2940	2940	2940	2940	0
126	20250331	175300	547137168	2940	2940	2940	2940	0
127	20250331	175200	547137168	2940	2940	2940	2940	0
128	20250331	175100	547137168	2940	2940	2940	2940	0
129	20250331	175000	547137168	2940	2940	2940	2940	0
130	20250331	174900	547137168	2940	2940	2940	2940	0
131	20250331	174800	547137168	2940	2940	2940	2940	0
132	20250331	174700	547137168	2940	2940	2940	2940	0
133	20250331	174600	547137168	2940	2940	2940	2940	0
134	20250331	174500	547137168	2940	2940	2940	2940	0
135	20250331	174400	547137168	2940	2940	2940	2940	0
136	20250331	174300	547137168	2940	2940	2940	2940	0
137	20250331	174200	547137168	2940	2940	2940	2940	0
138	20250331	174100	547137168	2940	2940	2940	2940	0
139	20250331	174000	547137168	2940	2940	2940	2940	0
140	20250331	173900	547137168	2940	2940	2940	2940	0
141	20250331	173800	547137168	2940	2940	2940	2940	0
142	20250331	173700	547137168	2940	2940	2940	2940	0
143	20250331	173600	547137168	2940	2940	2940	2940	0
144	20250331	173500	547137168	2940	2940	2940	2940	0
145	20250331	173400	547137168	2940	2940	2940	2940	0
146	20250331	173300	547137168	2940	2940	2940	2940	0
147	20250331	173200	547137168	2940	2940	2940	2940	0
148	20250331	173100	547137168	2940	2940	2940	2940	0
149	20250331	173000	547137168	2940	2940	2940	2940	0
150	20250331	172900	547137168	2940	2940	2940	2940	0
151	20250331	172800	547137168	2940	2940	2940	2940	0
152	20250331	172700	547137168	2940	2940	2940	2940	2560
153	20250331	172600	547137168	2940	2940	2940	2940	0
154	20250331	172500	547137168	2940	2940	2940	2940	0
155	20250331	172400	547137168	2940	2940	2940	2940	0
156	20250331	172300	547137168	2940	2940	2940	2940	0
157	20250331	172200	547137168	2940	2940	2940	2940	0
158	20250331	172100	547137168	2940	2940	2940	2940	0
159	20250331	172000	547137168	2940	2940	2940	2940	0
160	20250331	171900	547137168	2940	2940	2940	2940	0
161	20250331	171800	547137168	2940	2940	2940	2940	0
162	20250331	171700	547137168	2940	2940	2940	2940	0
163	20250331	171600	547137168	2940	2940	2940	2940	0
164	20250331	171500	547137168	2940	2940	2940	2940	0
165	20250331	171400	547137168	2940	2940	2940	2940	0
166	20250331	171300	547137168	2940	2940	2940	2940	0
167	20250331	171200	547137168	2940	2940	2940	2940	0
168	20250331	171100	547137168	2940	2940	2940	2940	0
169	20250331	171000	547137168	2940	2940	2940	2940	0
170	20250331	170900	547137168	2940	2940	2940	2940	0
171	20250331	170800	547137168	2940	2940	2940	2940	0
172	20250331	170700	547137168	2940	2940	2940	2940	0
173	20250331	170600	547137168	2940	2940	2940	2940	0
174	20250331	170500	547137168	2940	2940	2940	2940	0
175	20250331	170400	547137168	2940	2940	2940	2940	0
176	20250331	170300	547137168	2940	2940	2940	2940	0
177	20250331	170200	547137168	2940	2940	2940	2940	0
178	20250331	170100	547137168	2940	2940	2940	2940	0
179	20250331	170000	547137168	2940	2940	2940	2940	0
180	20250331	165900	547137168	2940	2940	2940	2940	0
181	20250331	165800	547137168	2940	2940	2940	2940	0
182	20250331	165700	547137168	2940	2940	2940	2940	2560
183	20250331	165600	547137168	2940	2940	2940	2940	0
184	20250331	165500	547137168	2940	2940	2940	2940	0
185	20250331	165400	547137168	2940	2940	2940	2940	0
186	20250331	165300	547137168	2940	2940	2940	2940	0
187	20250331	165200	547137168	2940	2940	2940	2940	0
188	20250331	165100	547137168	2940	2940	2940	2940	0
189	20250331	165000	547137168	2940	2940	2940	2940	0
190	20250331	164900	547137168	2940	2940	2940	2940	0
191	20250331	164800	547137168	2940	2940	2940	2940	0
192	20250331	164700	547137168	2940	2940	2940	2940	0
193	20250331	164600	547137168	2940	2940	2940	2940	0
194	20250331	164500	547137168	2940	2940	2940	2940	0
195	20250331	164400	547137168	2940	2940	2940	2940	0
196	20250331	164300	547137168	2940	2940	2940	2940	0
197	20250331	164200	547137168	2940	2940	2940	2940	0
198	20250331	164100	547137168	2940	2940	2940	2940	0
199	20250331	164000	547137168	2940	2940	2940	2940	0
200	20250331	163900	547137168	2940	2940	2940	2940	0
201	20250331	163800	547137168	2940	2940	2940	2940	0
202	20250331	163700	547137168	2940	2940	2940	2940	0
203	20250331	163600	547137168	2940	2940	2940	2940	0
204	20250331	163500	547137168	2940	2940	2940	2940	0
205	20250331	163400	547137168	2940	2940	2940	2940	0
206	20250331	163300	547137168	2940	2940	2940	2940	0
207	20250331	163200	547137168	2940	2940	2940	2940	0
208	20250331	163100	547137168	2940	2940	2940	2940	0
209	20250331	163000	547137168	2940	2940	2940	2940	0
210	20250331	162900	547137168	2940	2940	2940	2940	0
211	20250331	162800	547137168	2940	2940	2940	2940	0
212	20250331	162700	547137168	2940	2940	2940	2940	2560
213	20250331	162600	547137168	2940	2940	2940	2940	0
214	20250331	162500	547137168	2940	2940	2940	2940	0
215	20250331	162400	547137168	2940	2940	2940	2940	0
216	20250331	162300	547137168	2940	2940	2940	2940	0
217	20250331	162200	547137168	2940	2940	2940	2940	0
218	20250331	162100	547137168	2940	2940	2940	2940	0
219	20250331	162000	547137168	2940	2940	2940	2940	0
220	20250331	161900	547137168	2940	2940	2940	2940	0
221	20250331	161800	547137168	2940	2940	2940	2940	0
222	20250331	161700	547137168	2940	2940	2940	2940	0
223	20250331	161600	547137168	2940	2940	2940	2940	0
224	20250331	161500	547137168	2940	2940	2940	2940	0
225	20250331	161400	547137168	2940	2940	2940	2940	0
226	20250331	161300	547137168	2940	2940	2940	2940	0
227	20250331	161200	547137168	2940	2940	2940	2940	0
228	20250331	161100	547137168	2940	2940	2940	2940	0
229	20250331	161000	547137168	2940	2940	2940	2940	0
230	20250331	160900	547137168	2940	2940	2940	2940	0
231	20250331	160800	547137168	2940	2940	2940	2940	0
232	20250331	160700	547137168	2940	2940	2940	2940	0
233	20250331	160600	547137168	2940	2940	2940	2940	0
234	20250331	160500	547137168	2940	2940	2940	2940	0
235	20250331	160400	547137168	2940	2940	2940	2940	0
236	20250331	160300	547137168	2940	2940	2940	2940	0
237	20250331	160200	547137168	2940	2940	2940	2940	0
238	20250331	160100	547137168	2940	2940	2940	2940	0
239	20250331	160000	547137168	2940	2940	2940	2940	0
240	20250331	155900	547137168	2940	2940	2940	2940	0
241	20250331	155800	547137168	2940	2940	2940	2940	0
242	20250331	155700	547137168	2940	2940	2940	2940	2560
243	20250331	155600	547137168	2940	2940	2940	2940	0
244	20250331	155500	547137168	2940	2940	2940	2940	0
245	20250331	155400	547137168	2940	2940	2940	2940	0
246	20250331	155300	547137168	2940	2940	2940	2940	0
247	20250331	155200	547137168	2940	2940	2940	2940	0
248	20250331	155100	547137168	2940	2940	2940	2940	0
249	20250331	155000	547137168	2940	2940	2940	2940	0
250	20250331	154900	547137168	2940	2940	2940	2940	0
251	20250331	154800	547137168	2940	2940	2940	2940	0
252	20250331	154700	547137168	2940	2940	2940	2940	0
253	20250331	154600	547137168	2940	2940	2940	2940	0
254	20250331	154500	547137168	2940	2940	2940	2940	0
255	20250331	154400	547137168	2940	2940	2940	2940	0
256	20250331	154300	547137168	2940	2940	2940	2940	0
257	20250331	154200	547137168	2940	2940	2940	2940	0
258	20250331	154100	547137168	2940	2940	2940	2940	0
259	20250331	154000	547137168	2940	2940	2940	2940	0
260	20250331	153900	547137168	2940	2940	2940	2940	0
261	20250331	153800	547137168	2940	2940	2940	2940	0
262	20250331	153700	547137168	2940	2940	2940	2940	0
263	20250331	153600	547137168	2940	2940	2940	2940	0
264	20250331	153500	547137168	2940	2940	2940	2940	0
265	20250331	153400	547137168	2940	2940	2940	2940	0
266	20250331	153300	547137168	2940	2940	2940	2940	0
267	20250331	153200	547137168	2940	2940	2940	2940	0
268	20250331	153100	547137168	2940	2940	2940	2940	0
269	20250331	153000	547137168	2940	2940	2940	2940	2560
270	20250331	152900	539610768	2940	2940	2940	2940	0
271	20250331	152800	539610768	2940	2940	2940	2940	0
272	20250331	152700	539610768	2940	2940	2940	2940	0
273	20250331	152600	539610768	2940	2940	2940	2940	0
274	20250331	152500	539610768	2940	2940	2940	2940	0
275	20250331	152400	539610768	2940	2940	2940	2940	0
276	20250331	152300	539610768	2940	2940	2940	2940	0
277	20250331	152200	539610768	2940	2940	2940	2940	0
278	20250331	152100	539610768	2940	2940	2940	2940	0
279	20250331	152000	539610768	2940	2940	2940	2940	0
280	20250331	151900	539610768	2940	2965	2965	2940	65
281	20250331	151800	539418418	2970	2960	2970	2950	1260
282	20250331	151700	535689478	2955	2975	2975	2955	328
283	20250331	151600	534719943	2970	2945	2970	2945	655
284	20250331	151500	532782873	2965	2965	2965	2965	0
285	20250331	151400	532782873	2965	2950	2965	2950	718
286	20250331	151300	530658203	2950	2950	2950	2950	0
287	20250331	151200	530658203	2950	2950	2950	2950	0
288	20250331	151100	530658203	2950	2950	2950	2950	0
289	20250331	151000	530658203	2950	2950	2950	2950	5
290	20250331	150900	530643453	2950	2950	2950	2950	10
291	20250331	150800	530613953	2970	2970	2970	2970	50
292	20250331	150700	530465453	2970	2970	2970	2970	0
293	20250331	150600	530465453	2970	2970	2970	2970	78
294	20250331	150500	530233793	2970	2940	2970	2940	27858
295	20250331	150400	448330848	2930	2925	2930	2925	89
296	20250331	150300	448070253	2925	2920	2925	2920	239
297	20250331	150200	447372178	2920	2920	2920	2920	749
298	20250331	150100	445185098	2920	2915	2920	2915	20
299	20250331	150000	445126748	2910	2920	2920	2910	38
300	20250331	145900	445016068	2915	2915	2915	2915	0
301	20250331	145800	445016068	2915	2915	2915	2915	23
302	20250331	145700	444949023	2915	2920	2920	2915	136
303	20250331	145600	444552563	2920	2925	2925	2920	215
304	20250331	145500	443924673	2930	2930	2930	2930	0
305	20250331	145400	443924673	2930	2930	2930	2930	511
306	20250331	145300	442427443	2935	2925	2935	2925	22
307	20250331	145200	442363073	2925	2925	2925	2925	0
308	20250331	145100	442363073	2925	2925	2925	2925	0
309	20250331	145000	442363073	2925	2930	2930	2925	45
310	20250331	144900	442231308	2935	2940	2940	2935	390
311	20250331	144800	441086598	2935	2930	2935	2930	791
312	20250331	144700	438767458	2910	2905	2910	2900	754
313	20250331	144600	436574993	2905	2925	2935	2905	2568
314	20250331	144500	429097203	2940	2920	2940	2920	1280
315	20250331	144400	425355043	2920	2920	2920	2920	1301
316	20250331	144300	421556123	2920	2910	2920	2910	1114
317	20250331	144200	418313263	2890	2900	2900	2890	303
318	20250331	144100	417435888	2900	2900	2900	2900	800
319	20250331	144000	415115888	2900	2920	2920	2900	5500
320	20250331	143900	399138018	2920	2920	2935	2920	1304
321	20250331	143800	395322193	2920	2955	2960	2920	7241
322	20250331	143700	373989993	2955	2965	2965	2955	3500
323	20250331	143600	363634328	2955	2985	2985	2955	5050
324	20250331	143500	348635703	2985	3000	3000	2985	1140
325	20250331	143400	345228298	3020	2995	3020	2995	2248
326	20250331	143300	338464798	2990	2990	2990	2990	0
327	20250331	143200	338464798	2990	2980	2990	2980	506
328	20250331	143100	336953748	2975	2975	2975	2975	0
329	20250331	143000	336953748	2975	2975	2975	2975	0
330	20250331	142900	336953748	2975	2975	2975	2975	80
331	20250331	142800	336715748	2975	2975	2975	2975	623
332	20250331	142700	334862323	2970	2970	2970	2970	0
333	20250331	142600	334862323	2970	2970	2970	2970	100
334	20250331	142500	334565323	2970	2970	2970	2970	16
335	20250331	142400	334517803	2975	2975	2975	2975	3
336	20250331	142300	334508878	2975	2975	2975	2975	1
337	20250331	142200	334505903	2980	2980	2980	2980	0
338	20250331	142100	334505903	2980	2980	2980	2980	0
339	20250331	142000	334505903	2980	2980	2980	2980	0
340	20250331	141900	334505903	2980	2960	2980	2960	1512
341	20250331	141800	330030143	2960	2960	2960	2960	0
342	20250331	141700	330030143	2960	2960	2960	2960	494
343	20250331	141600	328567903	2960	2975	2980	2960	177
344	20250331	141500	328041428	2980	2980	2990	2980	488
345	20250331	141400	326586748	2975	2975	2975	2975	2
346	20250331	141300	326580798	2975	2975	2975	2970	183
347	20250331	141200	326037143	2975	2980	2980	2975	247
348	20250331	141100	325301583	2990	2990	2990	2990	0
349	20250331	141000	325301583	2990	2990	2990	2990	0
350	20250331	140900	325301583	2990	2990	2990	2990	10
351	20250331	140800	325271683	2995	2995	2995	2995	6
352	20250331	140700	325253713	2990	2990	2990	2990	0
353	20250331	140600	325253713	2990	2990	2990	2990	58
354	20250331	140500	325080293	2980	2980	2980	2980	0
355	20250331	140400	325080293	2980	2985	2985	2980	33
356	20250331	140300	324981868	2990	2990	2990	2990	0
357	20250331	140200	324981868	2990	2990	2990	2990	120
358	20250331	140100	324623068	2990	2985	2990	2985	86
359	20250331	140000	324366143	2980	2980	2980	2980	80
360	20250331	135900	324127743	2970	2970	2970	2970	165
361	20250331	135800	323637693	2975	2975	2975	2975	17
362	20250331	135700	323587118	2980	2985	2985	2980	62
363	20250331	135600	323402353	2985	2985	2985	2985	0
364	20250331	135500	323402353	2985	2985	2985	2985	18
365	20250331	135400	323348623	2980	2975	2980	2975	897
366	20250331	135300	320679958	2970	2985	2985	2955	2819
367	20250331	135200	312314713	2990	2990	2990	2990	1035
368	20250331	135100	309220063	2990	2990	2990	2990	1300
369	20250331	135000	305333063	2990	2990	2990	2990	117
370	20250331	134900	304983233	2995	2995	2995	2995	2
371	20250331	134800	304977243	2995	2995	2995	2995	260
372	20250331	134700	304198543	2997	2997	2997	2997	29
373	20250331	134600	304111630	2997	3002	3002	2997	248
374	20250331	134500	303367611	3005	3005	3005	3005	6
375	20250331	134400	303349581	3005	3005	3005	3005	0
376	20250331	134300	303349581	3005	3005	3005	3005	0
377	20250331	134200	303349581	3005	3005	3005	3005	0
378	20250331	134100	303349581	3005	3005	3005	3005	0
379	20250331	134000	303349581	3005	3005	3005	3005	130
380	20250331	133900	302958931	3005	3012	3012	3005	547
381	20250331	133800	301315189	3012	3012	3012	3012	33
382	20250331	133700	301215793	3005	3005	3005	3005	0
383	20250331	133600	301215793	3005	3005	3005	3005	0
384	20250331	133500	301215793	3005	3005	3005	3005	0
385	20250331	133400	301215793	3005	3010	3010	3005	100
386	20250331	133300	300915238	3010	3015	3015	3010	21
387	20250331	133200	300852023	3015	3020	3020	3015	527
388	20250331	133100	299262758	3025	3025	3025	3025	196
389	20250331	133000	298669858	3030	3040	3040	3030	534
390	20250331	132900	297049503	3045	3045	3045	3045	309
391	20250331	132800	296108598	3045	3045	3045	3045	77
392	20250331	132700	295874133	3045	3045	3045	3045	0
393	20250331	132600	295874133	3045	3045	3045	3045	0
394	20250331	132500	295874133	3045	3045	3050	3045	504
395	20250331	132400	294339448	3045	3055	3055	3045	1042
396	20250331	132300	291156863	3050	3040	3050	3040	1152
397	20250331	132200	287645698	3040	3040	3040	3040	354
398	20250331	132100	286569538	3040	3045	3045	3040	477
399	20250331	132000	285119098	3050	3050	3050	3050	139
400	20250331	131900	284695148	3055	3055	3055	3055	20
401	20250331	131800	284634048	3055	3050	3055	3050	115
402	20250331	131700	284282728	3055	3045	3055	3045	171
403	20250331	131600	283761833	3040	3035	3040	3035	406
404	20250331	131500	282527833	3035	3030	3035	3030	206
405	20250331	131400	281902653	3025	3025	3025	3025	0
406	20250331	131300	281902653	3025	3025	3025	3025	16
407	20250331	131200	281854253	3025	3025	3025	3025	0
408	20250331	131100	281854253	3025	3025	3025	3025	0
409	20250331	131000	281854253	3025	3025	3025	3025	71
410	20250331	130900	281639478	3025	3025	3025	3025	0
411	20250331	130800	281639478	3025	3025	3025	3025	0
412	20250331	130700	281639478	3025	3020	3025	3020	266
413	20250331	130600	280835293	3015	3020	3020	3015	227
414	20250331	130500	280150023	3025	3025	3025	3025	0
415	20250331	130400	280150023	3025	3025	3025	3025	0
416	20250331	130300	280150023	3025	3025	3025	3025	0
417	20250331	130200	280150023	3025	3025	3025	3025	1
418	20250331	130100	280146998	3025	3025	3025	3025	1
419	20250331	130000	280143973	3025	3025	3025	3025	0
420	20250331	125900	280143973	3025	3025	3025	3025	50
421	20250331	125800	279992723	3025	3025	3025	3025	0
422	20250331	125700	279992723	3025	3025	3025	3025	0
423	20250331	125600	279992723	3025	3025	3025	3025	5
424	20250331	125500	279977598	3020	3025	3025	3020	548
425	20250331	125400	278322533	3025	3025	3025	3025	83
426	20250331	125300	278071458	3030	3030	3030	3030	0
427	20250331	125200	278071458	3030	3030	3030	3030	0
428	20250331	125100	278071458	3030	3030	3030	3030	0
429	20250331	125000	278071458	3030	3030	3030	3030	0
430	20250331	124900	278071458	3030	3030	3030	3030	300
431	20250331	124800	277162458	3025	3025	3025	3025	0
432	20250331	124700	277162458	3025	3025	3025	3025	0
433	20250331	124600	277162458	3025	3020	3025	3020	401
434	20250331	124500	275950533	3020	3020	3020	3020	0
435	20250331	124400	275950533	3020	3020	3020	3020	0
436	20250331	124300	275950533	3020	3020	3020	3020	27
437	20250331	124200	275868993	3015	3015	3015	3015	0
438	20250331	124100	275868993	3015	3020	3025	3015	23
439	20250331	124000	275799493	3015	3015	3015	3015	0
440	20250331	123900	275799493	3015	3015	3015	3015	3
441	20250331	123800	275790448	3020	3020	3020	3020	0
442	20250331	123700	275790448	3020	3020	3020	3020	0
443	20250331	123600	275790448	3020	3020	3020	3020	0
444	20250331	123500	275790448	3020	3020	3020	3020	160
445	20250331	123400	275307248	3020	3020	3020	3020	0
446	20250331	123300	275307248	3020	3020	3020	3020	26
447	20250331	123200	275228728	3020	3020	3020	3020	0
448	20250331	123100	275228728	3020	3020	3025	3020	313
449	20250331	123000	274283413	3020	3020	3020	3020	248
450	20250331	122900	273534453	3015	3015	3015	3015	123
451	20250331	122800	273163608	3015	3015	3015	3015	0
452	20250331	122700	273163608	3015	3010	3015	3005	493
453	20250331	122600	271680633	3005	3005	3005	3005	0
454	20250331	122500	271680633	3005	3005	3005	3005	0
455	20250331	122400	271680633	3005	3005	3005	3005	0
456	20250331	122300	271680633	3005	3005	3005	3005	0
457	20250331	122200	271680633	3005	3005	3005	3005	0
458	20250331	122100	271680633	3005	3005	3005	3005	0
459	20250331	122000	271680633	3005	3010	3015	3005	404
460	20250331	121900	270465703	3005	3000	3005	3000	225
461	20250331	121800	269790583	3000	3010	3010	3000	42
462	20250331	121700	269664563	3010	3010	3010	3010	0
463	20250331	121600	269664563	3010	3010	3010	3010	0
464	20250331	121500	269664563	3010	3010	3010	3010	0
465	20250331	121400	269664563	3010	3010	3010	3010	49
466	20250331	121300	269517073	3000	3000	3000	3000	0
467	20250331	121200	269517073	3000	3000	3000	3000	0
468	20250331	121100	269517073	3000	3000	3000	3000	0
469	20250331	121000	269517073	3000	3000	3000	3000	240
470	20250331	120900	268797073	3005	3010	3010	3005	566
471	20250331	120800	267093473	3025	3025	3025	3025	12
472	20250331	120700	267057173	3015	3015	3015	3015	0
473	20250331	120600	267057173	3015	3015	3015	3015	0
474	20250331	120500	267057173	3015	3015	3015	3015	0
475	20250331	120400	267057173	3015	3015	3015	3015	0
476	20250331	120300	267057173	3015	3015	3015	3015	0
477	20250331	120200	267057173	3015	3015	3015	3015	0
478	20250331	120100	267057173	3015	3020	3020	3015	966
479	20250331	120000	264141548	3020	3020	3020	3020	114
480	20250331	115900	263797268	3030	3030	3030	3030	6
481	20250331	115800	263779088	3030	3030	3030	3030	5
482	20250331	115700	263763938	3025	3025	3025	3025	98
483	20250331	115600	263467488	3025	3025	3025	3025	0
484	20250331	115500	263467488	3025	3025	3025	3025	0
485	20250331	115400	263467488	3025	3025	3025	3025	2
486	20250331	115300	263461438	3025	3025	3025	3025	0
487	20250331	115200	263461438	3025	3025	3025	3025	0
488	20250331	115100	263461438	3025	3025	3025	3025	206
489	20250331	115000	262838288	3030	3030	3030	3030	0
490	20250331	114900	262838288	3030	3030	3030	3030	0
491	20250331	114800	262838288	3030	3030	3030	3030	0
492	20250331	114700	262838288	3030	3030	3030	3030	0
493	20250331	114600	262838288	3030	3035	3035	3030	790
494	20250331	114500	260441433	3040	3040	3040	3040	0
495	20250331	114400	260441433	3040	3045	3065	3040	158
496	20250331	114300	259959613	3030	3030	3030	3030	0
497	20250331	114200	259959613	3030	3040	3040	3030	1493
498	20250331	114100	255425143	3060	3030	3060	3030	1955
499	20250331	114000	249485068	3030	3030	3030	3030	320
500	20250331	113900	248515468	3015	3015	3015	3015	0
501	20250331	113800	248515468	3015	3015	3015	3015	0
502	20250331	113700	248515468	3015	3035	3035	3015	1719
503	20250331	113600	243319928	3035	3035	3035	3035	249
504	20250331	113500	242564213	3035	3030	3035	3030	67
505	20250331	113400	242361188	3025	3035	3055	3025	3955
506	20250331	113300	230360501	3035	3020	3035	3020	3703
507	20250331	113200	219159741	3015	3015	3015	3015	1
508	20250331	113100	219156726	3015	3010	3015	3010	693
509	20250331	113000	217070476	3010	3010	3010	3010	0
510	20250331	112900	217070476	3010	3010	3010	3010	1
511	20250331	112800	217067466	3010	3010	3010	3010	150
512	20250331	112700	216615966	3010	3010	3010	3010	0
513	20250331	112600	216615966	3010	3010	3010	3010	192
514	20250331	112500	216038046	3010	3010	3010	3010	195
515	20250331	112400	215451096	3010	3000	3010	3000	3151
516	20250331	112300	205986876	2995	2995	2995	2995	0
517	20250331	112200	205986876	2995	2995	2995	2995	25
518	20250331	112100	205912001	2995	2995	2995	2995	0
519	20250331	112000	205912001	2995	3000	3000	2995	64
520	20250331	111900	205720156	2995	2995	2995	2995	36
521	20250331	111800	205612336	3000	3000	3000	3000	0
522	20250331	111700	205612336	3000	3000	3000	3000	106
523	20250331	111600	205294336	2990	2975	2990	2975	884
524	20250331	111500	202659166	2975	2975	2975	2975	16
525	20250331	111400	202611566	2975	2975	2975	2975	14
526	20250331	111300	202569916	2970	2970	2970	2970	0
527	20250331	111200	202569916	2970	2970	2970	2970	0
528	20250331	111100	202569916	2970	2965	2970	2965	1453
529	20250331	111000	198258386	2965	2965	2965	2965	0
530	20250331	110900	198258386	2965	2965	2965	2965	200
531	20250331	110800	197665386	2965	2965	2965	2965	0
532	20250331	110700	197665386	2965	2965	2965	2965	0
533	20250331	110600	197665386	2965	2965	2965	2965	0
534	20250331	110500	197665386	2965	2960	2965	2960	1253
535	20250331	110400	193951351	2960	2960	2960	2960	0
536	20250331	110300	193951351	2960	2960	2960	2960	0
537	20250331	110200	193951351	2960	2960	2960	2960	0
538	20250331	110100	193951351	2960	2955	2960	2940	2470
539	20250331	110000	186661661	2955	2965	2965	2955	4797
540	20250331	105900	172460496	2970	2980	2980	2970	884
541	20250331	105800	169834006	2975	2975	2975	2975	11
542	20250331	105700	169801281	2975	2985	2985	2975	2188
543	20250331	105600	163285436	2990	2990	2990	2990	957
544	20250331	105500	160424006	2990	2990	2990	2990	1
545	20250331	105400	160421016	2985	2985	2985	2985	67
546	20250331	105300	160221021	2985	2985	2985	2985	9
547	20250331	105200	160194156	2985	2985	2985	2985	0
548	20250331	105100	160194156	2985	2985	2985	2985	104
549	20250331	105000	159883716	2985	2985	2985	2985	740
550	20250331	104900	157674816	2990	2990	2990	2990	0
551	20250331	104800	157674816	2990	2985	2990	2985	270
552	20250331	104700	156868846	2985	2985	2985	2985	0
553	20250331	104600	156868846	2985	2985	2985	2985	1
554	20250331	104500	156865861	2985	2980	2985	2980	410
555	20250331	104400	155643901	2990	2990	2990	2990	0
556	20250331	104300	155643901	2990	2990	2990	2990	0
557	20250331	104200	155643901	2990	2975	2990	2975	18
558	20250331	104100	155590171	2985	2985	2985	2985	92
559	20250331	104000	155315551	2985	2985	2985	2985	190
560	20250331	103900	154748401	2985	2985	2985	2985	0
561	20250331	103800	154748401	2985	2985	2985	2985	500
562	20250331	103700	153255901	2975	2975	2975	2975	0
563	20250331	103600	153255901	2975	2975	2975	2975	3
564	20250331	103500	153246976	2975	2975	2975	2975	0
565	20250331	103400	153246976	2975	2975	2975	2975	0
566	20250331	103300	153246976	2975	2975	2975	2975	0
567	20250331	103200	153246976	2975	2975	2975	2975	3
568	20250331	103100	153238051	2975	2995	2995	2975	1966
569	20250331	103000	147371091	2995	2995	2995	2995	19
570	20250331	102900	147314186	2995	3000	3000	2995	300
571	20250331	102800	146415186	3000	2995	3000	2990	2250
572	20250331	102700	139677586	3005	3000	3005	3000	1040
573	20250331	102600	136557501	3005	3005	3005	3005	41
574	20250331	102500	136434296	3005	3000	3005	3000	99
575	20250331	102400	136137291	3000	3000	3000	3000	392
576	20250331	102300	134961291	3005	3005	3005	3005	1
577	20250331	102200	134958286	3000	3000	3000	3000	98
578	20250331	102100	134664286	2995	3005	3005	2995	351
579	20250331	102000	133612541	3005	3005	3005	3005	1
580	20250331	101900	133609536	3005	3005	3005	3000	3895
581	20250331	101800	121905566	3000	3000	3000	3000	21
582	20250331	101700	121842566	2990	2990	2990	2990	0
583	20250331	101600	121842566	2990	2985	2990	2985	197
584	20250331	101500	121253601	2970	2970	2970	2970	0
585	20250331	101400	121253601	2970	2970	2970	2970	0
586	20250331	101300	121253601	2970	2970	2970	2970	0
587	20250331	101200	121253601	2970	2970	2970	2970	0
588	20250331	101100	121253601	2970	2970	2970	2970	10
589	20250331	101000	121223901	2980	2980	2980	2980	0
590	20250331	100900	121223901	2980	2980	2980	2980	0
591	20250331	100800	121223901	2980	2980	2980	2980	0
592	20250331	100700	121223901	2980	2980	2980	2980	0
593	20250331	100600	121223901	2980	2965	2980	2965	12
594	20250331	100500	121188186	2970	2970	2970	2970	359
595	20250331	100400	120121956	2965	2965	2965	2965	0
596	20250331	100300	120121956	2965	2965	2965	2965	52
597	20250331	100200	119967776	2965	2965	2965	2965	2
598	20250331	100100	119961846	2965	2965	2965	2965	19
599	20250331	100000	119905511	2965	2965	2965	2965	281
600	20250331	095900	119072346	2960	2960	2960	2960	2
601	20250331	095800	119066426	2960	2960	2960	2960	0
602	20250331	095700	119066426	2960	2960	2960	2960	0
603	20250331	095600	119066426	2960	2960	2960	2960	0
604	20250331	095500	119066426	2960	2960	2960	2960	0
605	20250331	095400	119066426	2960	2960	2960	2960	0
606	20250331	095300	119066426	2960	2950	2960	2950	508
607	20250331	095200	117563506	2950	2950	2950	2950	0
608	20250331	095100	117563506	2950	2950	2950	2950	0
609	20250331	095000	117563506	2950	2950	2950	2950	0
610	20250331	094900	117563506	2950	2950	2950	2950	138
611	20250331	094800	117156406	2955	2955	2955	2955	131
612	20250331	094700	116769301	2955	2955	2955	2955	0
613	20250331	094600	116769301	2955	2955	2955	2955	1
614	20250331	094500	116766346	2950	2950	2950	2945	60
615	20250331	094400	116589381	2960	2950	2960	2950	13
616	20250331	094300	116550911	2960	2960	2960	2960	0
617	20250331	094200	116550911	2960	2960	2960	2960	0
618	20250331	094100	116550911	2960	2960	2960	2960	120
619	20250331	094000	116195711	2955	2965	2965	2955	134
620	20250331	093900	115799721	2965	2965	2965	2965	0
621	20250331	093800	115799721	2965	2965	2965	2965	2
622	20250331	093700	115793791	2950	2950	2950	2950	10
623	20250331	093600	115764291	2935	2935	2935	2935	0
624	20250331	093500	115764291	2935	2990	2990	2935	3003
625	20250331	093400	106888226	2990	2950	2990	2950	1971
626	20250331	093300	101053001	2950	2945	2950	2940	303
627	20250331	093200	100159846	2950	2960	2960	2950	1259
628	20250331	093100	96437856	2960	2965	2965	2960	842
629	20250331	093000	93941686	2965	2970	2970	2965	778
630	20250331	092900	91631031	3000	3000	3000	3000	0
631	20250331	092800	91631031	3000	3000	3000	3000	3
632	20250331	092700	91622031	3005	2995	3005	2995	1269
633	20250331	092600	87818396	2990	3000	3000	2985	1369
634	20250331	092500	83727806	3005	2990	3005	2990	865
635	20250331	092400	81137481	2990	2985	2990	2985	2105
636	20250331	092300	74843786	2985	2975	2985	2975	164
637	20250331	092200	74355011	2970	2970	2970	2970	44
638	20250331	092100	74224331	2970	2970	2970	2970	113
639	20250331	092000	73888721	2985	2985	2985	2985	49
640	20250331	091900	73742456	2985	2980	2985	2980	567
641	20250331	091800	72051086	2975	2975	2975	2975	92
642	20250331	091700	71777386	2975	2970	2975	2970	183
643	20250331	091600	71233871	2960	2960	2960	2960	109
644	20250331	091500	70911231	2960	2970	2970	2960	1733
645	20250331	091400	65766541	2970	2950	2970	2950	1581
646	20250331	091300	61075971	2950	2975	2975	2950	3083
647	20250331	091200	51952301	2960	2950	2960	2950	559
648	20250331	091100	50300691	2945	2945	2945	2945	36
649	20250331	091000	50194671	2940	2930	2940	2930	468
650	20250331	090900	48819326	2935	2940	2940	2930	308
651	20250331	090800	47915626	2940	2935	2940	2930	1143
652	20250331	090700	44555841	2935	2930	2935	2930	11
653	20250331	090600	44523561	2935	2935	2935	2935	435
654	20250331	090500	43246836	2935	2930	2935	2930	446
655	20250331	090400	41940031	2940	2895	2940	2895	1309
656	20250331	090300	38143671	2890	2900	2900	2875	2119
657	20250331	090200	32016360	2905	2910	2910	2890	1763
658	20250331	090100	26897830	2915	2935	2935	2915	1121
659	20250331	090000	23613605	2965	2970	2970	2940	7960