KissMeData/101330/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	201000	123965639	2935	2935	2935	2935	500
3	20250331	200900	123965639	2935	2935	2935	2935	0
4	20250331	200800	123965639	2935	2935	2935	2935	0
5	20250331	200700	123965639	2935	2935	2935	2935	0
6	20250331	200600	123965639	2935	2935	2935	2935	0
7	20250331	200500	123965639	2935	2935	2935	2935	0
8	20250331	200400	123965639	2935	2935	2935	2935	0
9	20250331	200300	123965639	2935	2935	2935	2935	0
10	20250331	200200	123965639	2935	2935	2935	2935	0
11	20250331	200100	123965639	2935	2935	2935	2935	0
12	20250331	200000	123965639	2935	2935	2935	2935	0
13	20250331	195900	123965639	2935	2935	2935	2935	0
14	20250331	195800	123965639	2935	2935	2935	2935	0
15	20250331	195700	123965639	2935	2935	2935	2935	0
16	20250331	195600	123965639	2935	2935	2935	2935	0
17	20250331	195500	123965639	2935	2935	2935	2935	0
18	20250331	195400	123965639	2935	2935	2935	2935	0
19	20250331	195300	123965639	2935	2935	2935	2935	0
20	20250331	195200	123965639	2935	2935	2935	2935	0
21	20250331	195100	123965639	2935	2935	2935	2935	0
22	20250331	195000	123965639	2935	2935	2935	2935	0
23	20250331	194900	123965639	2935	2935	2935	2935	0
24	20250331	194800	123965639	2935	2935	2935	2935	0
25	20250331	194700	123965639	2935	2935	2935	2935	0
26	20250331	194600	123965639	2935	2935	2935	2935	0
27	20250331	194500	123965639	2935	2935	2935	2935	0
28	20250331	194400	123965639	2935	2935	2935	2935	0
29	20250331	194300	123965639	2935	2935	2935	2935	0
30	20250331	194200	123965639	2935	2935	2935	2935	0
31	20250331	194100	123965639	2935	2935	2935	2935	0
32	20250331	194000	123965639	2935	2935	2935	2935	500
33	20250331	193900	123965639	2935	2935	2935	2935	0
34	20250331	193800	123965639	2935	2935	2935	2935	0
35	20250331	193700	123965639	2935	2935	2935	2935	0
36	20250331	193600	123965639	2935	2935	2935	2935	0
37	20250331	193500	123965639	2935	2935	2935	2935	0
38	20250331	193400	123965639	2935	2935	2935	2935	0
39	20250331	193300	123965639	2935	2935	2935	2935	0
40	20250331	193200	123965639	2935	2935	2935	2935	0
41	20250331	193100	123965639	2935	2935	2935	2935	0
42	20250331	193000	123965639	2935	2935	2935	2935	0
43	20250331	192900	123965639	2935	2935	2935	2935	0
44	20250331	192800	123965639	2935	2935	2935	2935	0
45	20250331	192700	123965639	2935	2935	2935	2935	0
46	20250331	192600	123965639	2935	2935	2935	2935	0
47	20250331	192500	123965639	2935	2935	2935	2935	0
48	20250331	192400	123965639	2935	2935	2935	2935	0
49	20250331	192300	123965639	2935	2935	2935	2935	0
50	20250331	192200	123965639	2935	2935	2935	2935	0
51	20250331	192100	123965639	2935	2935	2935	2935	0
52	20250331	192000	123965639	2935	2935	2935	2935	0
53	20250331	191900	123965639	2935	2935	2935	2935	0
54	20250331	191800	123965639	2935	2935	2935	2935	0
55	20250331	191700	123965639	2935	2935	2935	2935	0
56	20250331	191600	123965639	2935	2935	2935	2935	0
57	20250331	191500	123965639	2935	2935	2935	2935	0
58	20250331	191400	123965639	2935	2935	2935	2935	0
59	20250331	191300	123965639	2935	2935	2935	2935	0
60	20250331	191200	123965639	2935	2935	2935	2935	0
61	20250331	191100	123965639	2935	2935	2935	2935	0
62	20250331	191000	123965639	2935	2935	2935	2935	500
63	20250331	190900	123965639	2935	2935	2935	2935	0
64	20250331	190800	123965639	2935	2935	2935	2935	0
65	20250331	190700	123965639	2935	2935	2935	2935	0
66	20250331	190600	123965639	2935	2935	2935	2935	0
67	20250331	190500	123965639	2935	2935	2935	2935	0
68	20250331	190400	123965639	2935	2935	2935	2935	0
69	20250331	190300	123965639	2935	2935	2935	2935	0
70	20250331	190200	123965639	2935	2935	2935	2935	0
71	20250331	190100	123965639	2935	2935	2935	2935	0
72	20250331	190000	123965639	2935	2935	2935	2935	0
73	20250331	185900	123965639	2935	2935	2935	2935	0
74	20250331	185800	123965639	2935	2935	2935	2935	0
75	20250331	185700	123965639	2935	2935	2935	2935	0
76	20250331	185600	123965639	2935	2935	2935	2935	0
77	20250331	185500	123965639	2935	2935	2935	2935	0
78	20250331	185400	123965639	2935	2935	2935	2935	0
79	20250331	185300	123965639	2935	2935	2935	2935	0
80	20250331	185200	123965639	2935	2935	2935	2935	0
81	20250331	185100	123965639	2935	2935	2935	2935	0
82	20250331	185000	123965639	2935	2935	2935	2935	0
83	20250331	184900	123965639	2935	2935	2935	2935	0
84	20250331	184800	123965639	2935	2935	2935	2935	0
85	20250331	184700	123965639	2935	2935	2935	2935	0
86	20250331	184600	123965639	2935	2935	2935	2935	0
87	20250331	184500	123965639	2935	2935	2935	2935	0
88	20250331	184400	123965639	2935	2935	2935	2935	0
89	20250331	184300	123965639	2935	2935	2935	2935	0
90	20250331	184200	123965639	2935	2935	2935	2935	0
91	20250331	184100	123965639	2935	2935	2935	2935	0
92	20250331	184000	123965639	2935	2935	2935	2935	500
93	20250331	183900	123965639	2935	2935	2935	2935	0
94	20250331	183800	123965639	2935	2935	2935	2935	0
95	20250331	183700	123965639	2935	2935	2935	2935	0
96	20250331	183600	123965639	2935	2935	2935	2935	0
97	20250331	183500	123965639	2935	2935	2935	2935	0
98	20250331	183400	123965639	2935	2935	2935	2935	0
99	20250331	183300	123965639	2935	2935	2935	2935	0
100	20250331	183200	123965639	2935	2935	2935	2935	0
101	20250331	183100	123965639	2935	2935	2935	2935	0
102	20250331	183000	123965639	2935	2935	2935	2935	0
103	20250331	182900	123965639	2935	2935	2935	2935	0
104	20250331	182800	123965639	2935	2935	2935	2935	0
105	20250331	182700	123965639	2935	2935	2935	2935	0
106	20250331	182600	123965639	2935	2935	2935	2935	0
107	20250331	182500	123965639	2935	2935	2935	2935	0
108	20250331	182400	123965639	2935	2935	2935	2935	0
109	20250331	182300	123965639	2935	2935	2935	2935	0
110	20250331	182200	123965639	2935	2935	2935	2935	0
111	20250331	182100	123965639	2935	2935	2935	2935	0
112	20250331	182000	123965639	2935	2935	2935	2935	0
113	20250331	181900	123965639	2935	2935	2935	2935	0
114	20250331	181800	123965639	2935	2935	2935	2935	0
115	20250331	181700	123965639	2935	2935	2935	2935	0
116	20250331	181600	123965639	2935	2935	2935	2935	0
117	20250331	181500	123965639	2935	2935	2935	2935	0
118	20250331	181400	123965639	2935	2935	2935	2935	0
119	20250331	181300	123965639	2935	2935	2935	2935	0
120	20250331	181200	123965639	2935	2935	2935	2935	0
121	20250331	181100	123965639	2935	2935	2935	2935	0
122	20250331	181000	123965639	2935	2935	2935	2935	500
123	20250331	180900	123965639	2935	2935	2935	2935	0
124	20250331	180800	123965639	2935	2935	2935	2935	0
125	20250331	180700	123965639	2935	2935	2935	2935	0
126	20250331	180600	123965639	2935	2935	2935	2935	0
127	20250331	180500	123965639	2935	2935	2935	2935	0
128	20250331	180400	123965639	2935	2935	2935	2935	0
129	20250331	180300	123965639	2935	2935	2935	2935	0
130	20250331	180200	123965639	2935	2935	2935	2935	0
131	20250331	180100	123965639	2935	2935	2935	2935	0
132	20250331	180000	123965639	2935	2935	2935	2935	0
133	20250331	175900	123965639	2935	2935	2935	2935	0
134	20250331	175800	123965639	2935	2935	2935	2935	0
135	20250331	175700	123965639	2935	2935	2935	2935	0
136	20250331	175600	123965639	2935	2935	2935	2935	0
137	20250331	175500	123965639	2935	2935	2935	2935	0
138	20250331	175400	123965639	2935	2935	2935	2935	0
139	20250331	175300	123965639	2935	2935	2935	2935	0
140	20250331	175200	123965639	2935	2935	2935	2935	0
141	20250331	175100	123965639	2935	2935	2935	2935	0
142	20250331	175000	123965639	2935	2935	2935	2935	0
143	20250331	174900	123965639	2935	2935	2935	2935	0
144	20250331	174800	123965639	2935	2935	2935	2935	0
145	20250331	174700	123965639	2935	2935	2935	2935	0
146	20250331	174600	123965639	2935	2935	2935	2935	0
147	20250331	174500	123965639	2935	2935	2935	2935	0
148	20250331	174400	123965639	2935	2935	2935	2935	0
149	20250331	174300	123965639	2935	2935	2935	2935	0
150	20250331	174200	123965639	2935	2935	2935	2935	0
151	20250331	174100	123965639	2935	2935	2935	2935	0
152	20250331	174000	123965639	2935	2935	2935	2935	500
153	20250331	173900	123965639	2935	2935	2935	2935	0
154	20250331	173800	123965639	2935	2935	2935	2935	0
155	20250331	173700	123965639	2935	2935	2935	2935	0
156	20250331	173600	123965639	2935	2935	2935	2935	0
157	20250331	173500	123965639	2935	2935	2935	2935	0
158	20250331	173400	123965639	2935	2935	2935	2935	0
159	20250331	173300	123965639	2935	2935	2935	2935	0
160	20250331	173200	123965639	2935	2935	2935	2935	0
161	20250331	173100	123965639	2935	2935	2935	2935	0
162	20250331	173000	123965639	2935	2935	2935	2935	0
163	20250331	172900	123965639	2935	2935	2935	2935	0
164	20250331	172800	123965639	2935	2935	2935	2935	0
165	20250331	172700	123965639	2935	2935	2935	2935	0
166	20250331	172600	123965639	2935	2935	2935	2935	0
167	20250331	172500	123965639	2935	2935	2935	2935	0
168	20250331	172400	123965639	2935	2935	2935	2935	0
169	20250331	172300	123965639	2935	2935	2935	2935	0
170	20250331	172200	123965639	2935	2935	2935	2935	0
171	20250331	172100	123965639	2935	2935	2935	2935	0
172	20250331	172000	123965639	2935	2935	2935	2935	0
173	20250331	171900	123965639	2935	2935	2935	2935	0
174	20250331	171800	123965639	2935	2935	2935	2935	0
175	20250331	171700	123965639	2935	2935	2935	2935	0
176	20250331	171600	123965639	2935	2935	2935	2935	0
177	20250331	171500	123965639	2935	2935	2935	2935	0
178	20250331	171400	123965639	2935	2935	2935	2935	0
179	20250331	171300	123965639	2935	2935	2935	2935	0
180	20250331	171200	123965639	2935	2935	2935	2935	0
181	20250331	171100	123965639	2935	2935	2935	2935	0
182	20250331	171000	123965639	2935	2935	2935	2935	500
183	20250331	170900	123965639	2935	2935	2935	2935	0
184	20250331	170800	123965639	2935	2935	2935	2935	0
185	20250331	170700	123965639	2935	2935	2935	2935	0
186	20250331	170600	123965639	2935	2935	2935	2935	0
187	20250331	170500	123965639	2935	2935	2935	2935	0
188	20250331	170400	123965639	2935	2935	2935	2935	0
189	20250331	170300	123965639	2935	2935	2935	2935	0
190	20250331	170200	123965639	2935	2935	2935	2935	0
191	20250331	170100	123965639	2935	2935	2935	2935	0
192	20250331	170000	123965639	2935	2935	2935	2935	0
193	20250331	165900	123965639	2935	2935	2935	2935	0
194	20250331	165800	123965639	2935	2935	2935	2935	0
195	20250331	165700	123965639	2935	2935	2935	2935	0
196	20250331	165600	123965639	2935	2935	2935	2935	0
197	20250331	165500	123965639	2935	2935	2935	2935	0
198	20250331	165400	123965639	2935	2935	2935	2935	0
199	20250331	165300	123965639	2935	2935	2935	2935	0
200	20250331	165200	123965639	2935	2935	2935	2935	0
201	20250331	165100	123965639	2935	2935	2935	2935	0
202	20250331	165000	123965639	2935	2935	2935	2935	0
203	20250331	164900	123965639	2935	2935	2935	2935	0
204	20250331	164800	123965639	2935	2935	2935	2935	0
205	20250331	164700	123965639	2935	2935	2935	2935	0
206	20250331	164600	123965639	2935	2935	2935	2935	0
207	20250331	164500	123965639	2935	2935	2935	2935	0
208	20250331	164400	123965639	2935	2935	2935	2935	0
209	20250331	164300	123965639	2935	2935	2935	2935	0
210	20250331	164200	123965639	2935	2935	2935	2935	0
211	20250331	164100	123965639	2935	2935	2935	2935	0
212	20250331	164000	123965639	2935	2935	2935	2935	500
213	20250331	163900	123965639	2935	2935	2935	2935	0
214	20250331	163800	123965639	2935	2935	2935	2935	0
215	20250331	163700	123965639	2935	2935	2935	2935	0
216	20250331	163600	123965639	2935	2935	2935	2935	0
217	20250331	163500	123965639	2935	2935	2935	2935	0
218	20250331	163400	123965639	2935	2935	2935	2935	0
219	20250331	163300	123965639	2935	2935	2935	2935	0
220	20250331	163200	123965639	2935	2935	2935	2935	0
221	20250331	163100	123965639	2935	2935	2935	2935	0
222	20250331	163000	123965639	2935	2935	2935	2935	0
223	20250331	162900	123965639	2935	2935	2935	2935	0
224	20250331	162800	123965639	2935	2935	2935	2935	0
225	20250331	162700	123965639	2935	2935	2935	2935	0
226	20250331	162600	123965639	2935	2935	2935	2935	0
227	20250331	162500	123965639	2935	2935	2935	2935	0
228	20250331	162400	123965639	2935	2935	2935	2935	0
229	20250331	162300	123965639	2935	2935	2935	2935	0
230	20250331	162200	123965639	2935	2935	2935	2935	0
231	20250331	162100	123965639	2935	2935	2935	2935	0
232	20250331	162000	123965639	2935	2935	2935	2935	0
233	20250331	161900	123965639	2935	2935	2935	2935	0
234	20250331	161800	123965639	2935	2935	2935	2935	0
235	20250331	161700	123965639	2935	2935	2935	2935	0
236	20250331	161600	123965639	2935	2935	2935	2935	0
237	20250331	161500	123965639	2935	2935	2935	2935	0
238	20250331	161400	123965639	2935	2935	2935	2935	0
239	20250331	161300	123965639	2935	2935	2935	2935	0
240	20250331	161200	123965639	2935	2935	2935	2935	0
241	20250331	161100	123965639	2935	2935	2935	2935	0
242	20250331	161000	123965639	2935	2935	2935	2935	500
243	20250331	160900	123965639	2935	2935	2935	2935	0
244	20250331	160800	123965639	2935	2935	2935	2935	0
245	20250331	160700	123965639	2935	2935	2935	2935	0
246	20250331	160600	123965639	2935	2935	2935	2935	0
247	20250331	160500	123965639	2935	2935	2935	2935	0
248	20250331	160400	123965639	2935	2935	2935	2935	0
249	20250331	160300	123965639	2935	2935	2935	2935	0
250	20250331	160200	123965639	2935	2935	2935	2935	0
251	20250331	160100	123965639	2935	2935	2935	2935	0
252	20250331	160000	123965639	2935	2935	2935	2935	0
253	20250331	155900	123965639	2935	2935	2935	2935	0
254	20250331	155800	123965639	2935	2935	2935	2935	0
255	20250331	155700	123965639	2935	2935	2935	2935	0
256	20250331	155600	123965639	2935	2935	2935	2935	0
257	20250331	155500	123965639	2935	2935	2935	2935	0
258	20250331	155400	123965639	2935	2935	2935	2935	0
259	20250331	155300	123965639	2935	2935	2935	2935	0
260	20250331	155200	123965639	2935	2935	2935	2935	0
261	20250331	155100	123965639	2935	2935	2935	2935	0
262	20250331	155000	123965639	2935	2935	2935	2935	0
263	20250331	154900	123965639	2935	2935	2935	2935	0
264	20250331	154800	123965639	2935	2935	2935	2935	0
265	20250331	154700	123965639	2935	2935	2935	2935	0
266	20250331	154600	123965639	2935	2935	2935	2935	0
267	20250331	154500	123965639	2935	2935	2935	2935	0
268	20250331	154400	123965639	2935	2935	2935	2935	0
269	20250331	154300	123965639	2935	2935	2935	2935	0
270	20250331	154200	123965639	2935	2935	2935	2935	0
271	20250331	154100	123965639	2935	2935	2935	2935	0
272	20250331	154000	123965639	2935	2935	2935	2935	500
273	20250331	153900	123965639	2935	2935	2935	2935	0
274	20250331	153800	123965639	2935	2935	2935	2935	0
275	20250331	153700	123965639	2935	2935	2935	2935	0
276	20250331	153600	123965639	2935	2935	2935	2935	0
277	20250331	153500	123965639	2935	2935	2935	2935	0
278	20250331	153400	123965639	2935	2935	2935	2935	0
279	20250331	153300	123965639	2935	2935	2935	2935	0
280	20250331	153200	123965639	2935	2935	2935	2935	0
281	20250331	153100	123965639	2935	2935	2935	2935	0
282	20250331	153000	123965639	2935	2935	2935	2935	500
283	20250331	152900	122498139	2965	2965	2965	2965	0
284	20250331	152800	122498139	2965	2965	2965	2965	0
285	20250331	152700	122498139	2965	2965	2965	2965	0
286	20250331	152600	122498139	2965	2965	2965	2965	0
287	20250331	152500	122498139	2965	2965	2965	2965	0
288	20250331	152400	122498139	2965	2965	2965	2965	0
289	20250331	152300	122498139	2965	2965	2965	2965	0
290	20250331	152200	122498139	2965	2965	2965	2965	0
291	20250331	152100	122498139	2965	2965	2965	2965	0
292	20250331	152000	122498139	2965	2965	2965	2965	0
293	20250331	151900	122498139	2965	2950	2965	2945	34
294	20250331	151800	122397879	2955	2955	2965	2950	22
295	20250331	151700	122332919	2955	2955	2955	2955	3
296	20250331	151600	122324054	2965	2957	2965	2957	2
297	20250331	151500	122318132	2965	2965	2965	2965	0
298	20250331	151400	122318132	2965	2965	2965	2965	0
299	20250331	151300	122318132	2965	2965	2965	2965	0
300	20250331	151200	122318132	2965	2965	2965	2965	0
301	20250331	151100	122318132	2965	2965	2965	2965	0
302	20250331	151000	122318132	2965	2965	2965	2965	25
303	20250331	150900	122244007	2965	2965	2965	2965	202
304	20250331	150800	121645077	2965	2965	2965	2965	0
305	20250331	150700	121645077	2965	2950	2965	2950	19
306	20250331	150600	121589012	2965	2965	2965	2965	0
307	20250331	150500	121589012	2965	2965	2965	2965	0
308	20250331	150400	121589012	2965	2965	2965	2965	0
309	20250331	150300	121589012	2965	2965	2965	2965	0
310	20250331	150200	121589012	2965	2965	2965	2965	0
311	20250331	150100	121589012	2965	2965	2965	2965	0
312	20250331	150000	121589012	2965	2965	2965	2965	0
313	20250331	145900	121589012	2965	2965	2965	2965	0
314	20250331	145800	121589012	2965	2965	2965	2965	0
315	20250331	145700	121589012	2965	2965	2965	2965	0
316	20250331	145600	121589012	2965	2965	2965	2965	0
317	20250331	145500	121589012	2965	2965	2965	2965	2
318	20250331	145400	121583082	2965	2950	2965	2950	101
319	20250331	145300	121285117	2975	2975	2975	2975	0
320	20250331	145200	121285117	2975	2975	2975	2975	0
321	20250331	145100	121285117	2975	2975	2975	2975	0
322	20250331	145000	121285117	2975	2975	2975	2975	0
323	20250331	144900	121285117	2975	2970	2975	2970	25
324	20250331	144800	121210862	2970	2940	2970	2920	2068
325	20250331	144700	115157647	2975	2975	2975	2975	0
326	20250331	144600	115157647	2975	2975	2975	2975	0
327	20250331	144500	115157647	2975	2975	2975	2975	0
328	20250331	144400	115157647	2975	2975	2975	2975	0
329	20250331	144300	115157647	2975	2975	2975	2975	0
330	20250331	144200	115157647	2975	2975	2975	2975	0
331	20250331	144100	115157647	2975	2940	2975	2940	157
332	20250331	144000	114695547	2940	2955	2955	2915	2544
333	20250331	143900	107238407	2970	2970	2970	2970	0
334	20250331	143800	107238407	2970	2965	2970	2965	29
335	20250331	143700	107152327	2970	2970	2970	2970	0
336	20250331	143600	107152327	2970	2970	2970	2970	0
337	20250331	143500	107152327	2970	2955	2970	2955	12
338	20250331	143400	107116852	2980	2980	2980	2980	0
339	20250331	143300	107116852	2980	2980	2980	2980	0
340	20250331	143200	107116852	2980	2980	2980	2980	0
341	20250331	143100	107116852	2980	2980	2980	2980	0
342	20250331	143000	107116852	2980	2980	2980	2980	0
343	20250331	142900	107116852	2980	2980	2980	2980	0
344	20250331	142800	107116852	2980	2980	2980	2980	0
345	20250331	142700	107116852	2980	2980	2980	2980	0
346	20250331	142600	107116852	2980	2980	2980	2980	1
347	20250331	142500	107113872	2935	2970	2970	2935	5270
348	20250331	142400	91618437	2985	2985	2985	2985	1
349	20250331	142300	91615452	2980	2980	2980	2980	1300
350	20250331	142200	87741452	2980	2980	2980	2980	0
351	20250331	142100	87741452	2980	2980	2980	2980	0
352	20250331	142000	87741452	2980	2980	2980	2980	0
353	20250331	141900	87741452	2980	2980	2980	2980	1
354	20250331	141800	87738472	2965	2965	2965	2965	0
355	20250331	141700	87738472	2965	2965	2965	2965	0
356	20250331	141600	87738472	2965	2975	2975	2965	1700
357	20250331	141500	82694732	2975	2975	2975	2975	0
358	20250331	141400	82694732	2975	2975	2975	2975	70
359	20250331	141300	82486482	2980	2980	2980	2980	0
360	20250331	141200	82486482	2980	2980	2980	2980	0
361	20250331	141100	82486482	2980	2980	2980	2980	0
362	20250331	141000	82486482	2980	2980	2980	2980	0
363	20250331	140900	82486482	2980	2980	2980	2980	0
364	20250331	140800	82486482	2980	2995	2995	2980	206
365	20250331	140700	81872587	2987	2987	2987	2987	0
366	20250331	140600	81872587	2987	2987	2987	2987	1
367	20250331	140500	81869600	2995	2995	2995	2995	0
368	20250331	140400	81869600	2995	2995	2995	2995	0
369	20250331	140300	81869600	2995	2995	2995	2995	0
370	20250331	140200	81869600	2995	2995	2995	2995	0
371	20250331	140100	81869600	2995	2995	2995	2995	0
372	20250331	140000	81869600	2995	2990	2995	2990	6
373	20250331	135900	81851655	2980	2980	2980	2980	0
374	20250331	135800	81851655	2980	2980	2980	2980	45
375	20250331	135700	81717555	2995	2995	2995	2995	0
376	20250331	135600	81717555	2995	2995	2995	2995	0
377	20250331	135500	81717555	2995	2995	2995	2995	0
378	20250331	135400	81717555	2995	2995	2995	2995	1
379	20250331	135300	81714560	2965	2965	2965	2965	0
380	20250331	135200	81714560	2965	2965	2965	2965	0
381	20250331	135100	81714560	2965	2965	2965	2965	0
382	20250331	135000	81714560	2965	2965	2965	2965	0
383	20250331	134900	81714560	2965	2970	2970	2965	345
384	20250331	134800	80690180	2995	2995	2995	2995	0
385	20250331	134700	80690180	2995	2995	2995	2995	0
386	20250331	134600	80690180	2995	2995	2995	2995	0
387	20250331	134500	80690180	2995	2995	2995	2995	0
388	20250331	134400	80690180	2995	2995	2995	2995	0
389	20250331	134300	80690180	2995	2995	2995	2995	0
390	20250331	134200	80690180	2995	2995	2995	2995	0
391	20250331	134100	80690180	2995	2995	2995	2995	0
392	20250331	134000	80690180	2995	2995	2995	2995	0
393	20250331	133900	80690180	2995	2995	2995	2995	0
394	20250331	133800	80690180	2995	2995	2995	2995	0
395	20250331	133700	80690180	2995	2995	2995	2995	0
396	20250331	133600	80690180	2995	2995	2995	2995	0
397	20250331	133500	80690180	2995	2995	2995	2995	0
398	20250331	133400	80690180	2995	2995	2995	2995	0
399	20250331	133300	80690180	2995	2995	2995	2995	0
400	20250331	133200	80690180	2995	2995	2995	2995	0
401	20250331	133100	80690180	2995	2995	2995	2995	0
402	20250331	133000	80690180	2995	2995	2995	2995	0
403	20250331	132900	80690180	2995	2995	2995	2995	0
404	20250331	132800	80690180	2995	2980	2995	2975	887
405	20250331	132700	78051270	3000	3000	3000	3000	0
406	20250331	132600	78051270	3000	3000	3000	3000	0
407	20250331	132500	78051270	3000	3000	3000	3000	0
408	20250331	132400	78051270	3000	3000	3000	3000	0
409	20250331	132300	78051270	3000	3000	3000	3000	0
410	20250331	132200	78051270	3000	3000	3000	3000	0
411	20250331	132100	78051270	3000	3000	3000	3000	0
412	20250331	132000	78051270	3000	2980	3000	2980	2125
413	20250331	131900	71716270	3000	3000	3000	3000	0
414	20250331	131800	71716270	3000	3000	3000	3000	0
415	20250331	131700	71716270	3000	3000	3000	3000	0
416	20250331	131600	71716270	3000	3000	3000	3000	0
417	20250331	131500	71716270	3000	3000	3000	3000	0
418	20250331	131400	71716270	3000	3000	3000	3000	0
419	20250331	131300	71716270	3000	3000	3000	3000	0
420	20250331	131200	71716270	3000	2995	3000	2995	101
421	20250331	131100	71413770	2980	2980	2980	2980	906
422	20250331	131000	68713890	2980	2980	2980	2980	0
423	20250331	130900	68713890	2980	2980	2980	2980	1750
424	20250331	130800	63498890	3000	3000	3000	3000	0
425	20250331	130700	63498890	3000	3000	3000	3000	0
426	20250331	130600	63498890	3000	3000	3000	3000	0
427	20250331	130500	63498890	3000	3000	3000	3000	0
428	20250331	130400	63498890	3000	2990	3000	2985	838
429	20250331	130300	60995950	3015	3000	3015	3000	56
430	20250331	130200	60827680	2995	2995	2995	2995	211
431	20250331	130100	60195735	2995	2995	2995	2995	0
432	20250331	130000	60195735	2995	2995	2995	2995	0
433	20250331	125900	60195735	2995	2995	2995	2995	0
434	20250331	125800	60195735	2995	2995	2995	2995	0
435	20250331	125700	60195735	2995	2995	2995	2995	0
436	20250331	125600	60195735	2995	2995	2995	2995	0
437	20250331	125500	60195735	2995	2995	2995	2995	0
438	20250331	125400	60195735	2995	2995	2995	2995	0
439	20250331	125300	60195735	2995	2995	2995	2995	0
440	20250331	125200	60195735	2995	2995	2995	2995	0
441	20250331	125100	60195735	2995	2995	2995	2995	0
442	20250331	125000	60195735	2995	2995	2995	2995	0
443	20250331	124900	60195735	2995	2995	2995	2995	133
444	20250331	124800	59797400	3005	3000	3005	3000	143
445	20250331	124700	59368395	3010	3010	3010	3010	1
446	20250331	124600	59365385	3005	3015	3030	3005	80
447	20250331	124500	59124110	3015	3015	3015	3015	0
448	20250331	124400	59124110	3015	3015	3015	3015	0
449	20250331	124300	59124110	3015	3015	3015	3015	0
450	20250331	124200	59124110	3015	3015	3015	3015	0
451	20250331	124100	59124110	3015	3015	3015	3015	0
452	20250331	124000	59124110	3015	3015	3015	3015	0
453	20250331	123900	59124110	3015	3015	3015	3015	0
454	20250331	123800	59124110	3015	3015	3015	3015	0
455	20250331	123700	59124110	3015	3015	3015	3015	0
456	20250331	123600	59124110	3015	3015	3015	3015	1
457	20250331	123500	59121095	3000	3000	3000	3000	0
458	20250331	123400	59121095	3000	3000	3000	3000	0
459	20250331	123300	59121095	3000	3000	3000	3000	0
460	20250331	123200	59121095	3000	3000	3000	3000	0
461	20250331	123100	59121095	3000	3000	3000	3000	11
462	20250331	123000	59088095	3015	3015	3015	3015	0
463	20250331	122900	59088095	3015	3015	3015	3015	0
464	20250331	122800	59088095	3015	3015	3015	3015	0
465	20250331	122700	59088095	3015	3015	3015	3015	0
466	20250331	122600	59088095	3015	3015	3015	3015	0
467	20250331	122500	59088095	3015	3010	3015	3010	3
468	20250331	122400	59079060	3010	3010	3010	3010	0
469	20250331	122300	59079060	3010	3010	3010	3010	0
470	20250331	122200	59079060	3010	3010	3010	3010	0
471	20250331	122100	59079060	3010	3010	3010	3010	0
472	20250331	122000	59079060	3010	3010	3010	3010	0
473	20250331	121900	59079060	3010	3010	3010	3010	0
474	20250331	121800	59079060	3010	3000	3010	3000	20
475	20250331	121700	59018935	3000	3000	3000	3000	0
476	20250331	121600	59018935	3000	3000	3000	3000	0
477	20250331	121500	59018935	3000	3000	3000	3000	0
478	20250331	121400	59018935	3000	3000	3000	3000	0
479	20250331	121300	59018935	3000	3000	3000	3000	0
480	20250331	121200	59018935	3000	3000	3000	3000	0
481	20250331	121100	59018935	3000	3000	3000	3000	0
482	20250331	121000	59018935	3000	3000	3000	3000	0
483	20250331	120900	59018935	3000	3000	3000	3000	0
484	20250331	120800	59018935	3000	3000	3000	3000	0
485	20250331	120700	59018935	3000	3000	3000	3000	0
486	20250331	120600	59018935	3000	3000	3000	3000	0
487	20250331	120500	59018935	3000	3000	3000	3000	0
488	20250331	120400	59018935	3000	3000	3000	3000	0
489	20250331	120300	59018935	3000	3000	3000	3000	0
490	20250331	120200	59018935	3000	3000	3000	3000	0
491	20250331	120100	59018935	3000	3000	3000	3000	0
492	20250331	120000	59018935	3000	3000	3000	3000	0
493	20250331	115900	59018935	3000	3000	3000	3000	0
494	20250331	115800	59018935	3000	3000	3000	3000	0
495	20250331	115700	59018935	3000	3000	3000	3000	0
496	20250331	115600	59018935	3000	3000	3000	3000	0
497	20250331	115500	59018935	3000	2995	3000	2995	92
498	20250331	115400	58743380	2990	2990	2990	2990	1
499	20250331	115300	58740390	2995	2995	2995	2995	0
500	20250331	115200	58740390	2995	2995	2995	2995	0
501	20250331	115100	58740390	2995	2995	2995	2995	6
502	20250331	115000	58722420	2995	2995	2995	2995	5
503	20250331	114900	58707445	2995	2995	2995	2995	0
504	20250331	114800	58707445	2995	2995	2995	2995	0
505	20250331	114700	58707445	2995	2995	2995	2995	0
506	20250331	114600	58707445	2995	2995	2995	2995	0
507	20250331	114500	58707445	2995	2995	2995	2995	0
508	20250331	114400	58707445	2995	2995	2995	2995	0
509	20250331	114300	58707445	2995	2995	2995	2995	0
510	20250331	114200	58707445	2995	2995	2995	2995	0
511	20250331	114100	58707445	2995	2995	2995	2995	0
512	20250331	114000	58707445	2995	2995	2995	2995	0
513	20250331	113900	58707445	2995	2995	2995	2995	0
514	20250331	113800	58707445	2995	2995	2995	2995	0
515	20250331	113700	58707445	2995	2995	2995	2995	0
516	20250331	113600	58707445	2995	2995	2995	2995	0
517	20250331	113500	58707445	2995	2995	2995	2995	0
518	20250331	113400	58707445	2995	2995	2995	2995	0
519	20250331	113300	58707445	2995	2995	2995	2995	0
520	20250331	113200	58707445	2995	2995	2995	2995	0
521	20250331	113100	58707445	2995	2995	2995	2995	0
522	20250331	113000	58707445	2995	2995	2995	2995	0
523	20250331	112900	58707445	2995	2995	2995	2995	0
524	20250331	112800	58707445	2995	2995	2995	2995	0
525	20250331	112700	58707445	2995	2995	2995	2995	1
526	20250331	112600	58704450	2990	2990	2990	2990	25
527	20250331	112500	58629700	2990	2990	2990	2990	0
528	20250331	112400	58629700	2990	2990	2990	2990	1
529	20250331	112300	58626710	2990	2990	2990	2990	0
530	20250331	112200	58626710	2990	2990	2990	2990	0
531	20250331	112100	58626710	2990	2990	2990	2990	0
532	20250331	112000	58626710	2990	2990	2990	2990	0
533	20250331	111900	58626710	2990	2990	2990	2990	0
534	20250331	111800	58626710	2990	2980	2990	2980	931
535	20250331	111700	55847735	2980	2980	2980	2980	0
536	20250331	111600	55847735	2980	2980	2980	2980	0
537	20250331	111500	55847735	2980	2980	2980	2980	33
538	20250331	111400	55749395	2980	2980	2980	2980	10
539	20250331	111300	55719595	2985	2985	2985	2985	33
540	20250331	111200	55621090	2990	2990	2990	2990	0
541	20250331	111100	55621090	2990	2985	2990	2985	11
542	20250331	111000	55588250	2990	2990	2990	2990	0
543	20250331	110900	55588250	2990	2990	2990	2990	0
544	20250331	110800	55588250	2990	2995	2995	2990	1273
545	20250331	110700	51780615	3010	3010	3010	3010	0
546	20250331	110600	51780615	3010	3010	3010	3010	0
547	20250331	110500	51780615	3010	3010	3010	3010	0
548	20250331	110400	51780615	3010	3010	3010	3010	0
549	20250331	110300	51780615	3010	3010	3010	3010	1
550	20250331	110200	51777605	3000	3000	3000	3000	1
551	20250331	110100	51774605	3005	3005	3005	3005	200
552	20250331	110000	51173605	3035	3035	3035	3035	0
553	20250331	105900	51173605	3035	3035	3035	3035	0
554	20250331	105800	51173605	3035	3035	3035	3035	5
555	20250331	105700	51158430	3035	3035	3035	3035	0
556	20250331	105600	51158430	3035	3035	3035	3035	0
557	20250331	105500	51158430	3035	3035	3035	3035	100
558	20250331	105400	50854930	3035	3035	3035	3035	0
559	20250331	105300	50854930	3035	3035	3035	3035	0
560	20250331	105200	50854930	3035	3035	3035	3035	0
561	20250331	105100	50854930	3035	3035	3035	3035	0
562	20250331	105000	50854930	3035	3035	3035	3035	0
563	20250331	104900	50854930	3035	3035	3035	3035	0
564	20250331	104800	50854930	3035	3035	3035	3035	0
565	20250331	104700	50854930	3035	3010	3035	3010	2
566	20250331	104600	50848885	3040	3040	3040	3040	0
567	20250331	104500	50848885	3040	3025	3040	3025	266
568	20250331	104400	50042900	3030	3030	3030	3030	0
569	20250331	104300	50042900	3030	3030	3030	3030	0
570	20250331	104200	50042900	3030	3030	3030	3030	0
571	20250331	104100	50042900	3030	3030	3030	3030	0
572	20250331	104000	50042900	3030	3030	3030	3030	0
573	20250331	103900	50042900	3030	3030	3030	3030	0
574	20250331	103800	50042900	3030	3030	3030	3030	0
575	20250331	103700	50042900	3030	3030	3030	3030	0
576	20250331	103600	50042900	3030	3030	3030	3030	1
577	20250331	103500	50039870	3025	3025	3025	3025	50
578	20250331	103400	49888620	3025	3025	3025	3025	0
579	20250331	103300	49888620	3025	3025	3025	3025	0
580	20250331	103200	49888620	3025	3025	3025	3025	2
581	20250331	103100	49882570	3025	3025	3025	3025	0
582	20250331	103000	49882570	3025	3005	3025	3005	2
583	20250331	102900	49876540	3025	3015	3025	3015	46
584	20250331	102800	49737690	3020	3020	3020	3020	0
585	20250331	102700	49737690	3020	3020	3020	3020	0
586	20250331	102600	49737690	3020	3020	3020	3020	0
587	20250331	102500	49737690	3020	3020	3020	3020	0
588	20250331	102400	49737690	3020	3020	3020	3020	0
589	20250331	102300	49737690	3020	3020	3020	3020	0
590	20250331	102200	49737690	3020	3020	3020	3020	0
591	20250331	102100	49737690	3020	3020	3020	3020	0
592	20250331	102000	49737690	3020	3020	3020	3020	0
593	20250331	101900	49737690	3020	3020	3020	3020	0
594	20250331	101800	49737690	3020	3020	3020	3020	0
595	20250331	101700	49737690	3020	3020	3020	3020	0
596	20250331	101600	49737690	3020	3020	3020	3020	1
597	20250331	101500	49734670	3000	3000	3000	3000	5
598	20250331	101400	49719670	3000	3000	3000	3000	0
599	20250331	101300	49719670	3000	3000	3000	3000	0
600	20250331	101200	49719670	3000	3000	3000	3000	15
601	20250331	101100	49674670	3010	3010	3010	3010	0
602	20250331	101000	49674670	3010	3010	3010	3010	1
603	20250331	100900	49671660	2990	3000	3010	2990	861
604	20250331	100800	47085365	2995	2990	2995	2990	4200
605	20250331	100700	34526865	2995	2995	2995	2995	78
606	20250331	100600	34293255	2995	2995	2995	2995	0
607	20250331	100500	34293255	2995	2995	2995	2995	0
608	20250331	100400	34293255	2995	2995	2995	2995	0
609	20250331	100300	34293255	2995	2995	2995	2995	1
610	20250331	100200	34290260	2985	2985	2985	2985	0
611	20250331	100100	34290260	2985	2985	2985	2985	0
612	20250331	100000	34290260	2985	2985	2985	2985	2
613	20250331	095900	34284290	2995	2995	2995	2995	0
614	20250331	095800	34284290	2995	2995	2995	2995	0
615	20250331	095700	34284290	2995	2995	2995	2995	0
616	20250331	095600	34284290	2995	2995	2995	2995	0
617	20250331	095500	34284290	2995	2995	2995	2995	0
618	20250331	095400	34284290	2995	2995	2995	2995	0
619	20250331	095300	34284290	2995	2995	2995	2995	0
620	20250331	095200	34284290	2995	2995	2995	2995	0
621	20250331	095100	34284290	2995	2995	2995	2995	16
622	20250331	095000	34236370	2995	2995	2995	2995	2
623	20250331	094900	34230380	2995	2995	2995	2995	0
624	20250331	094800	34230380	2995	2995	2995	2995	0
625	20250331	094700	34230380	2995	2995	2995	2995	11
626	20250331	094600	34197435	2995	2995	2995	2995	0
627	20250331	094500	34197435	2995	2995	2995	2995	0
628	20250331	094400	34197435	2995	2995	2995	2995	1
629	20250331	094300	34194440	2975	2980	2995	2975	483
630	20250331	094200	32756935	2995	2995	2995	2995	0
631	20250331	094100	32756935	2995	2995	2995	2995	0
632	20250331	094000	32756935	2995	2995	2995	2995	0
633	20250331	093900	32756935	2995	2995	2995	2995	0
634	20250331	093800	32756935	2995	2995	2995	2995	0
635	20250331	093700	32756935	2995	2995	2995	2995	0
636	20250331	093600	32756935	2995	2995	2995	2995	2
637	20250331	093500	32750945	2990	2990	2990	2990	0
638	20250331	093400	32750945	2990	2990	2990	2990	100
639	20250331	093300	32451945	3005	3005	3005	3005	0
640	20250331	093200	32451945	3005	2990	3005	2990	1020
641	20250331	093100	29402130	3005	3005	3005	3005	0
642	20250331	093000	29402130	3005	3005	3005	3005	0
643	20250331	092900	29402130	3005	3005	3005	3005	0
644	20250331	092800	29402130	3005	2990	3005	2990	1484
645	20250331	092700	24964955	3005	2990	3005	2990	6
646	20250331	092600	24947000	2995	2995	2995	2995	3
647	20250331	092500	24938015	2995	2990	2995	2990	2694
648	20250331	092400	16882950	2990	2990	2990	2990	0
649	20250331	092300	16882950	2990	2985	2990	2980	4
650	20250331	092200	16871015	2985	2985	2985	2985	1
651	20250331	092100	16868030	2990	2990	2990	2990	1
652	20250331	092000	16865040	2980	2990	2990	2980	106
653	20250331	091900	16549100	2990	2990	2990	2990	1
654	20250331	091800	16546110	2980	2980	2980	2980	45
655	20250331	091700	16412010	2990	2990	2990	2990	250
656	20250331	091600	15664510	2990	2990	2990	2990	0
657	20250331	091500	15664510	2990	2975	2990	2975	11
658	20250331	091400	15631770	2990	2990	2990	2990	0
659	20250331	091300	15631770	2990	2990	2990	2990	0
660	20250331	091200	15631770	2990	2990	2990	2975	409
661	20250331	091100	14409130	2990	2990	2990	2990	200
662	20250331	091000	13811130	2990	2990	2990	2960	728
663	20250331	090900	11635180	2990	2990	2990	2990	1
664	20250331	090800	11632190	2970	2990	2990	2970	512
665	20250331	090700	10111490	2990	2970	2990	2970	1278
666	20250331	090600	6313830	2990	2985	2990	2955	410
667	20250331	090500	5098575	2990	2980	2990	2980	7
668	20250331	090400	5077705	2960	2970	2970	2960	458
669	20250331	090300	3720880	2970	2985	2985	2970	118
670	20250331	090200	3370155	3005	3005	3005	2990	705
671	20250331	090100	1253920	3010	3025	3025	3010	28
672	20250331	090000	1169580	3030	3030	3030	3030	386