KissMeData/257370/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	203900	107645680	2860	2860	2860	2860	114
3	20250331	203800	107645680	2860	2860	2860	2860	0
4	20250331	203700	107645680	2860	2860	2860	2860	0
5	20250331	203600	107645680	2860	2860	2860	2860	0
6	20250331	203500	107645680	2860	2860	2860	2860	0
7	20250331	203400	107645680	2860	2860	2860	2860	0
8	20250331	203300	107645680	2860	2860	2860	2860	0
9	20250331	203200	107645680	2860	2860	2860	2860	0
10	20250331	203100	107645680	2860	2860	2860	2860	0
11	20250331	203000	107645680	2860	2860	2860	2860	0
12	20250331	202900	107645680	2860	2860	2860	2860	0
13	20250331	202800	107645680	2860	2860	2860	2860	0
14	20250331	202700	107645680	2860	2860	2860	2860	0
15	20250331	202600	107645680	2860	2860	2860	2860	0
16	20250331	202500	107645680	2860	2860	2860	2860	0
17	20250331	202400	107645680	2860	2860	2860	2860	0
18	20250331	202300	107645680	2860	2860	2860	2860	0
19	20250331	202200	107645680	2860	2860	2860	2860	0
20	20250331	202100	107645680	2860	2860	2860	2860	0
21	20250331	202000	107645680	2860	2860	2860	2860	0
22	20250331	201900	107645680	2860	2860	2860	2860	0
23	20250331	201800	107645680	2860	2860	2860	2860	0
24	20250331	201700	107645680	2860	2860	2860	2860	0
25	20250331	201600	107645680	2860	2860	2860	2860	0
26	20250331	201500	107645680	2860	2860	2860	2860	0
27	20250331	201400	107645680	2860	2860	2860	2860	0
28	20250331	201300	107645680	2860	2860	2860	2860	0
29	20250331	201200	107645680	2860	2860	2860	2860	0
30	20250331	201100	107645680	2860	2860	2860	2860	0
31	20250331	201000	107645680	2860	2860	2860	2860	0
32	20250331	200900	107645680	2860	2860	2860	2860	114
33	20250331	200800	107645680	2860	2860	2860	2860	0
34	20250331	200700	107645680	2860	2860	2860	2860	0
35	20250331	200600	107645680	2860	2860	2860	2860	0
36	20250331	200500	107645680	2860	2860	2860	2860	0
37	20250331	200400	107645680	2860	2860	2860	2860	0
38	20250331	200300	107645680	2860	2860	2860	2860	0
39	20250331	200200	107645680	2860	2860	2860	2860	0
40	20250331	200100	107645680	2860	2860	2860	2860	0
41	20250331	200000	107645680	2860	2860	2860	2860	0
42	20250331	195900	107645680	2860	2860	2860	2860	0
43	20250331	195800	107645680	2860	2860	2860	2860	0
44	20250331	195700	107645680	2860	2860	2860	2860	0
45	20250331	195600	107645680	2860	2860	2860	2860	0
46	20250331	195500	107645680	2860	2860	2860	2860	0
47	20250331	195400	107645680	2860	2860	2860	2860	0
48	20250331	195300	107645680	2860	2860	2860	2860	0
49	20250331	195200	107645680	2860	2860	2860	2860	0
50	20250331	195100	107645680	2860	2860	2860	2860	0
51	20250331	195000	107645680	2860	2860	2860	2860	0
52	20250331	194900	107645680	2860	2860	2860	2860	0
53	20250331	194800	107645680	2860	2860	2860	2860	0
54	20250331	194700	107645680	2860	2860	2860	2860	0
55	20250331	194600	107645680	2860	2860	2860	2860	0
56	20250331	194500	107645680	2860	2860	2860	2860	0
57	20250331	194400	107645680	2860	2860	2860	2860	0
58	20250331	194300	107645680	2860	2860	2860	2860	0
59	20250331	194200	107645680	2860	2860	2860	2860	0
60	20250331	194100	107645680	2860	2860	2860	2860	0
61	20250331	194000	107645680	2860	2860	2860	2860	0
62	20250331	193900	107645680	2860	2860	2860	2860	114
63	20250331	193800	107645680	2860	2860	2860	2860	0
64	20250331	193700	107645680	2860	2860	2860	2860	0
65	20250331	193600	107645680	2860	2860	2860	2860	0
66	20250331	193500	107645680	2860	2860	2860	2860	0
67	20250331	193400	107645680	2860	2860	2860	2860	0
68	20250331	193300	107645680	2860	2860	2860	2860	0
69	20250331	193200	107645680	2860	2860	2860	2860	0
70	20250331	193100	107645680	2860	2860	2860	2860	0
71	20250331	193000	107645680	2860	2860	2860	2860	0
72	20250331	192900	107645680	2860	2860	2860	2860	0
73	20250331	192800	107645680	2860	2860	2860	2860	0
74	20250331	192700	107645680	2860	2860	2860	2860	0
75	20250331	192600	107645680	2860	2860	2860	2860	0
76	20250331	192500	107645680	2860	2860	2860	2860	0
77	20250331	192400	107645680	2860	2860	2860	2860	0
78	20250331	192300	107645680	2860	2860	2860	2860	0
79	20250331	192200	107645680	2860	2860	2860	2860	0
80	20250331	192100	107645680	2860	2860	2860	2860	0
81	20250331	192000	107645680	2860	2860	2860	2860	0
82	20250331	191900	107645680	2860	2860	2860	2860	0
83	20250331	191800	107645680	2860	2860	2860	2860	0
84	20250331	191700	107645680	2860	2860	2860	2860	0
85	20250331	191600	107645680	2860	2860	2860	2860	0
86	20250331	191500	107645680	2860	2860	2860	2860	0
87	20250331	191400	107645680	2860	2860	2860	2860	0
88	20250331	191300	107645680	2860	2860	2860	2860	0
89	20250331	191200	107645680	2860	2860	2860	2860	0
90	20250331	191100	107645680	2860	2860	2860	2860	0
91	20250331	191000	107645680	2860	2860	2860	2860	0
92	20250331	190900	107645680	2860	2860	2860	2860	114
93	20250331	190800	107645680	2860	2860	2860	2860	0
94	20250331	190700	107645680	2860	2860	2860	2860	0
95	20250331	190600	107645680	2860	2860	2860	2860	0
96	20250331	190500	107645680	2860	2860	2860	2860	0
97	20250331	190400	107645680	2860	2860	2860	2860	0
98	20250331	190300	107645680	2860	2860	2860	2860	0
99	20250331	190200	107645680	2860	2860	2860	2860	0
100	20250331	190100	107645680	2860	2860	2860	2860	0
101	20250331	190000	107645680	2860	2860	2860	2860	0
102	20250331	185900	107645680	2860	2860	2860	2860	0
103	20250331	185800	107645680	2860	2860	2860	2860	0
104	20250331	185700	107645680	2860	2860	2860	2860	0
105	20250331	185600	107645680	2860	2860	2860	2860	0
106	20250331	185500	107645680	2860	2860	2860	2860	0
107	20250331	185400	107645680	2860	2860	2860	2860	0
108	20250331	185300	107645680	2860	2860	2860	2860	0
109	20250331	185200	107645680	2860	2860	2860	2860	0
110	20250331	185100	107645680	2860	2860	2860	2860	0
111	20250331	185000	107645680	2860	2860	2860	2860	0
112	20250331	184900	107645680	2860	2860	2860	2860	0
113	20250331	184800	107645680	2860	2860	2860	2860	0
114	20250331	184700	107645680	2860	2860	2860	2860	0
115	20250331	184600	107645680	2860	2860	2860	2860	0
116	20250331	184500	107645680	2860	2860	2860	2860	0
117	20250331	184400	107645680	2860	2860	2860	2860	0
118	20250331	184300	107645680	2860	2860	2860	2860	0
119	20250331	184200	107645680	2860	2860	2860	2860	0
120	20250331	184100	107645680	2860	2860	2860	2860	0
121	20250331	184000	107645680	2860	2860	2860	2860	0
122	20250331	183900	107645680	2860	2860	2860	2860	114
123	20250331	183800	107645680	2860	2860	2860	2860	0
124	20250331	183700	107645680	2860	2860	2860	2860	0
125	20250331	183600	107645680	2860	2860	2860	2860	0
126	20250331	183500	107645680	2860	2860	2860	2860	0
127	20250331	183400	107645680	2860	2860	2860	2860	0
128	20250331	183300	107645680	2860	2860	2860	2860	0
129	20250331	183200	107645680	2860	2860	2860	2860	0
130	20250331	183100	107645680	2860	2860	2860	2860	0
131	20250331	183000	107645680	2860	2860	2860	2860	0
132	20250331	182900	107645680	2860	2860	2860	2860	0
133	20250331	182800	107645680	2860	2860	2860	2860	0
134	20250331	182700	107645680	2860	2860	2860	2860	0
135	20250331	182600	107645680	2860	2860	2860	2860	0
136	20250331	182500	107645680	2860	2860	2860	2860	0
137	20250331	182400	107645680	2860	2860	2860	2860	0
138	20250331	182300	107645680	2860	2860	2860	2860	0
139	20250331	182200	107645680	2860	2860	2860	2860	0
140	20250331	182100	107645680	2860	2860	2860	2860	0
141	20250331	182000	107645680	2860	2860	2860	2860	0
142	20250331	181900	107645680	2860	2860	2860	2860	0
143	20250331	181800	107645680	2860	2860	2860	2860	0
144	20250331	181700	107645680	2860	2860	2860	2860	0
145	20250331	181600	107645680	2860	2860	2860	2860	0
146	20250331	181500	107645680	2860	2860	2860	2860	0
147	20250331	181400	107645680	2860	2860	2860	2860	0
148	20250331	181300	107645680	2860	2860	2860	2860	0
149	20250331	181200	107645680	2860	2860	2860	2860	0
150	20250331	181100	107645680	2860	2860	2860	2860	0
151	20250331	181000	107645680	2860	2860	2860	2860	0
152	20250331	180900	107645680	2860	2860	2860	2860	114
153	20250331	180800	107645680	2860	2860	2860	2860	0
154	20250331	180700	107645680	2860	2860	2860	2860	0
155	20250331	180600	107645680	2860	2860	2860	2860	0
156	20250331	180500	107645680	2860	2860	2860	2860	0
157	20250331	180400	107645680	2860	2860	2860	2860	0
158	20250331	180300	107645680	2860	2860	2860	2860	0
159	20250331	180200	107645680	2860	2860	2860	2860	0
160	20250331	180100	107645680	2860	2860	2860	2860	0
161	20250331	180000	107645680	2860	2860	2860	2860	0
162	20250331	175900	107645680	2860	2860	2860	2860	0
163	20250331	175800	107645680	2860	2860	2860	2860	0
164	20250331	175700	107645680	2860	2860	2860	2860	0
165	20250331	175600	107645680	2860	2860	2860	2860	0
166	20250331	175500	107645680	2860	2860	2860	2860	0
167	20250331	175400	107645680	2860	2860	2860	2860	0
168	20250331	175300	107645680	2860	2860	2860	2860	0
169	20250331	175200	107645680	2860	2860	2860	2860	0
170	20250331	175100	107645680	2860	2860	2860	2860	0
171	20250331	175000	107645680	2860	2860	2860	2860	0
172	20250331	174900	107645680	2860	2860	2860	2860	0
173	20250331	174800	107645680	2860	2860	2860	2860	0
174	20250331	174700	107645680	2860	2860	2860	2860	0
175	20250331	174600	107645680	2860	2860	2860	2860	0
176	20250331	174500	107645680	2860	2860	2860	2860	0
177	20250331	174400	107645680	2860	2860	2860	2860	0
178	20250331	174300	107645680	2860	2860	2860	2860	0
179	20250331	174200	107645680	2860	2860	2860	2860	0
180	20250331	174100	107645680	2860	2860	2860	2860	0
181	20250331	174000	107645680	2860	2860	2860	2860	0
182	20250331	173900	107645680	2860	2860	2860	2860	114
183	20250331	173800	107645680	2860	2860	2860	2860	0
184	20250331	173700	107645680	2860	2860	2860	2860	0
185	20250331	173600	107645680	2860	2860	2860	2860	0
186	20250331	173500	107645680	2860	2860	2860	2860	0
187	20250331	173400	107645680	2860	2860	2860	2860	0
188	20250331	173300	107645680	2860	2860	2860	2860	0
189	20250331	173200	107645680	2860	2860	2860	2860	0
190	20250331	173100	107645680	2860	2860	2860	2860	0
191	20250331	173000	107645680	2860	2860	2860	2860	0
192	20250331	172900	107645680	2860	2860	2860	2860	0
193	20250331	172800	107645680	2860	2860	2860	2860	0
194	20250331	172700	107645680	2860	2860	2860	2860	0
195	20250331	172600	107645680	2860	2860	2860	2860	0
196	20250331	172500	107645680	2860	2860	2860	2860	0
197	20250331	172400	107645680	2860	2860	2860	2860	0
198	20250331	172300	107645680	2860	2860	2860	2860	0
199	20250331	172200	107645680	2860	2860	2860	2860	0
200	20250331	172100	107645680	2860	2860	2860	2860	0
201	20250331	172000	107645680	2860	2860	2860	2860	0
202	20250331	171900	107645680	2860	2860	2860	2860	0
203	20250331	171800	107645680	2860	2860	2860	2860	0
204	20250331	171700	107645680	2860	2860	2860	2860	0
205	20250331	171600	107645680	2860	2860	2860	2860	0
206	20250331	171500	107645680	2860	2860	2860	2860	0
207	20250331	171400	107645680	2860	2860	2860	2860	0
208	20250331	171300	107645680	2860	2860	2860	2860	0
209	20250331	171200	107645680	2860	2860	2860	2860	0
210	20250331	171100	107645680	2860	2860	2860	2860	0
211	20250331	171000	107645680	2860	2860	2860	2860	0
212	20250331	170900	107645680	2860	2860	2860	2860	114
213	20250331	170800	107645680	2860	2860	2860	2860	0
214	20250331	170700	107645680	2860	2860	2860	2860	0
215	20250331	170600	107645680	2860	2860	2860	2860	0
216	20250331	170500	107645680	2860	2860	2860	2860	0
217	20250331	170400	107645680	2860	2860	2860	2860	0
218	20250331	170300	107645680	2860	2860	2860	2860	0
219	20250331	170200	107645680	2860	2860	2860	2860	0
220	20250331	170100	107645680	2860	2860	2860	2860	0
221	20250331	170000	107645680	2860	2860	2860	2860	0
222	20250331	165900	107645680	2860	2860	2860	2860	0
223	20250331	165800	107645680	2860	2860	2860	2860	0
224	20250331	165700	107645680	2860	2860	2860	2860	0
225	20250331	165600	107645680	2860	2860	2860	2860	0
226	20250331	165500	107645680	2860	2860	2860	2860	0
227	20250331	165400	107645680	2860	2860	2860	2860	0
228	20250331	165300	107645680	2860	2860	2860	2860	0
229	20250331	165200	107645680	2860	2860	2860	2860	0
230	20250331	165100	107645680	2860	2860	2860	2860	0
231	20250331	165000	107645680	2860	2860	2860	2860	0
232	20250331	164900	107645680	2860	2860	2860	2860	0
233	20250331	164800	107645680	2860	2860	2860	2860	0
234	20250331	164700	107645680	2860	2860	2860	2860	0
235	20250331	164600	107645680	2860	2860	2860	2860	0
236	20250331	164500	107645680	2860	2860	2860	2860	0
237	20250331	164400	107645680	2860	2860	2860	2860	0
238	20250331	164300	107645680	2860	2860	2860	2860	0
239	20250331	164200	107645680	2860	2860	2860	2860	0
240	20250331	164100	107645680	2860	2860	2860	2860	0
241	20250331	164000	107645680	2860	2860	2860	2860	0
242	20250331	163900	107645680	2860	2860	2860	2860	114
243	20250331	163800	107645680	2860	2860	2860	2860	0
244	20250331	163700	107645680	2860	2860	2860	2860	0
245	20250331	163600	107645680	2860	2860	2860	2860	0
246	20250331	163500	107645680	2860	2860	2860	2860	0
247	20250331	163400	107645680	2860	2860	2860	2860	0
248	20250331	163300	107645680	2860	2860	2860	2860	0
249	20250331	163200	107645680	2860	2860	2860	2860	0
250	20250331	163100	107645680	2860	2860	2860	2860	0
251	20250331	163000	107645680	2860	2860	2860	2860	0
252	20250331	162900	107645680	2860	2860	2860	2860	0
253	20250331	162800	107645680	2860	2860	2860	2860	0
254	20250331	162700	107645680	2860	2860	2860	2860	0
255	20250331	162600	107645680	2860	2860	2860	2860	0
256	20250331	162500	107645680	2860	2860	2860	2860	0
257	20250331	162400	107645680	2860	2860	2860	2860	0
258	20250331	162300	107645680	2860	2860	2860	2860	0
259	20250331	162200	107645680	2860	2860	2860	2860	0
260	20250331	162100	107645680	2860	2860	2860	2860	0
261	20250331	162000	107645680	2860	2860	2860	2860	0
262	20250331	161900	107645680	2860	2860	2860	2860	0
263	20250331	161800	107645680	2860	2860	2860	2860	0
264	20250331	161700	107645680	2860	2860	2860	2860	0
265	20250331	161600	107645680	2860	2860	2860	2860	0
266	20250331	161500	107645680	2860	2860	2860	2860	0
267	20250331	161400	107645680	2860	2860	2860	2860	0
268	20250331	161300	107645680	2860	2860	2860	2860	0
269	20250331	161200	107645680	2860	2860	2860	2860	0
270	20250331	161100	107645680	2860	2860	2860	2860	0
271	20250331	161000	107645680	2860	2860	2860	2860	0
272	20250331	160900	107645680	2860	2860	2860	2860	114
273	20250331	160800	107645680	2860	2860	2860	2860	0
274	20250331	160700	107645680	2860	2860	2860	2860	0
275	20250331	160600	107645680	2860	2860	2860	2860	0
276	20250331	160500	107645680	2860	2860	2860	2860	0
277	20250331	160400	107645680	2860	2860	2860	2860	0
278	20250331	160300	107645680	2860	2860	2860	2860	0
279	20250331	160200	107645680	2860	2860	2860	2860	0
280	20250331	160100	107645680	2860	2860	2860	2860	0
281	20250331	160000	107645680	2860	2860	2860	2860	0
282	20250331	155900	107645680	2860	2860	2860	2860	0
283	20250331	155800	107645680	2860	2860	2860	2860	0
284	20250331	155700	107645680	2860	2860	2860	2860	0
285	20250331	155600	107645680	2860	2860	2860	2860	0
286	20250331	155500	107645680	2860	2860	2860	2860	0
287	20250331	155400	107645680	2860	2860	2860	2860	0
288	20250331	155300	107645680	2860	2860	2860	2860	0
289	20250331	155200	107645680	2860	2860	2860	2860	0
290	20250331	155100	107645680	2860	2860	2860	2860	0
291	20250331	155000	107645680	2860	2860	2860	2860	0
292	20250331	154900	107645680	2860	2860	2860	2860	0
293	20250331	154800	107645680	2860	2860	2860	2860	0
294	20250331	154700	107645680	2860	2860	2860	2860	0
295	20250331	154600	107645680	2860	2860	2860	2860	0
296	20250331	154500	107645680	2860	2860	2860	2860	0
297	20250331	154400	107645680	2860	2860	2860	2860	0
298	20250331	154300	107645680	2860	2860	2860	2860	0
299	20250331	154200	107645680	2860	2860	2860	2860	0
300	20250331	154100	107645680	2860	2860	2860	2860	0
301	20250331	154000	107645680	2860	2860	2860	2860	0
302	20250331	153900	107645680	2860	2860	2860	2860	114
303	20250331	153800	107645680	2860	2860	2860	2860	0
304	20250331	153700	107645680	2860	2860	2860	2860	0
305	20250331	153600	107645680	2860	2860	2860	2860	0
306	20250331	153500	107645680	2860	2860	2860	2860	0
307	20250331	153400	107645680	2860	2860	2860	2860	0
308	20250331	153300	107645680	2860	2860	2860	2860	0
309	20250331	153200	107645680	2860	2860	2860	2860	0
310	20250331	153100	107645680	2860	2860	2860	2860	0
311	20250331	153000	107645680	2860	2860	2860	2860	114
312	20250331	152900	107319640	2860	2860	2860	2860	0
313	20250331	152800	107319640	2860	2860	2860	2860	0
314	20250331	152700	107319640	2860	2860	2860	2860	0
315	20250331	152600	107319640	2860	2860	2860	2860	0
316	20250331	152500	107319640	2860	2860	2860	2860	0
317	20250331	152400	107319640	2860	2860	2860	2860	0
318	20250331	152300	107319640	2860	2860	2860	2860	0
319	20250331	152200	107319640	2860	2860	2860	2860	0
320	20250331	152100	107319640	2860	2860	2860	2860	0
321	20250331	152000	107319640	2860	2860	2860	2860	0
322	20250331	151900	107319640	2860	2855	2860	2855	203
323	20250331	151800	106740060	2865	2865	2865	2865	1
324	20250331	151700	106737195	2865	2865	2865	2865	0
325	20250331	151600	106737195	2865	2865	2865	2865	199
326	20250331	151500	106167060	2885	2885	2885	2885	1
327	20250331	151400	106164175	2865	2865	2865	2865	0
328	20250331	151300	106164175	2865	2865	2865	2865	0
329	20250331	151200	106164175	2865	2865	2865	2865	8
330	20250331	151100	106141255	2885	2885	2885	2885	0
331	20250331	151000	106141255	2885	2885	2885	2885	0
332	20250331	150900	106141255	2885	2885	2885	2885	0
333	20250331	150800	106141255	2885	2875	2885	2875	3
334	20250331	150700	106132615	2870	2870	2870	2870	1
335	20250331	150600	106129745	2885	2885	2885	2885	0
336	20250331	150500	106129745	2885	2885	2885	2885	0
337	20250331	150400	106129745	2885	2885	2885	2885	0
338	20250331	150300	106129745	2885	2885	2885	2885	5
339	20250331	150200	106115320	2885	2885	2885	2885	0
340	20250331	150100	106115320	2885	2885	2885	2885	35
341	20250331	150000	106014345	2885	2885	2885	2885	0
342	20250331	145900	106014345	2885	2885	2885	2885	0
343	20250331	145800	106014345	2885	2885	2885	2885	0
344	20250331	145700	106014345	2885	2885	2885	2885	0
345	20250331	145600	106014345	2885	2885	2885	2885	1
346	20250331	145500	106011460	2870	2870	2870	2870	7
347	20250331	145400	105991370	2885	2885	2885	2885	7
348	20250331	145300	105971175	2890	2890	2890	2890	5
349	20250331	145200	105956725	2890	2890	2890	2890	0
350	20250331	145100	105956725	2890	2890	2890	2890	0
351	20250331	145000	105956725	2890	2890	2890	2890	2
352	20250331	144900	105950945	2885	2885	2885	2885	0
353	20250331	144800	105950945	2885	2880	2885	2880	92
354	20250331	144700	105685575	2875	2875	2875	2875	0
355	20250331	144600	105685575	2875	2875	2875	2875	0
356	20250331	144500	105685575	2875	2870	2875	2870	107
357	20250331	144400	105377960	2870	2862	2875	2862	663
358	20250331	144300	103474375	2870	2870	2870	2870	0
359	20250331	144200	103474375	2870	2870	2870	2870	0
360	20250331	144100	103474375	2870	2870	2870	2870	0
361	20250331	144000	103474375	2870	2870	2870	2870	0
362	20250331	143900	103474375	2870	2870	2870	2870	0
363	20250331	143800	103474375	2870	2870	2870	2870	1000
364	20250331	143700	100604375	2860	2860	2860	2860	0
365	20250331	143600	100604375	2860	2860	2860	2860	100
366	20250331	143500	100318375	2860	2860	2860	2860	0
367	20250331	143400	100318375	2860	2860	2860	2860	39
368	20250331	143300	100206835	2860	2860	2860	2860	0
369	20250331	143200	100206835	2860	2860	2860	2860	76
370	20250331	143100	99989475	2860	2850	2860	2850	766
371	20250331	143000	97802905	2850	2850	2850	2850	0
372	20250331	142900	97802905	2850	2850	2850	2850	200
373	20250331	142800	97232905	2850	2850	2850	2850	390
374	20250331	142700	96121405	2845	2840	2845	2840	156
375	20250331	142600	95677805	2840	2840	2840	2840	800
376	20250331	142500	93405805	2840	2840	2840	2840	0
377	20250331	142400	93405805	2840	2840	2840	2840	0
378	20250331	142300	93405805	2840	2835	2840	2835	147
379	20250331	142200	92988805	2835	2825	2835	2825	648
380	20250331	142100	91155135	2825	2825	2825	2825	0
381	20250331	142000	91155135	2825	2825	2825	2825	0
382	20250331	141900	91155135	2825	2825	2825	2825	0
383	20250331	141800	91155135	2825	2825	2825	2825	0
384	20250331	141700	91155135	2825	2825	2825	2825	0
385	20250331	141600	91155135	2825	2825	2825	2825	0
386	20250331	141500	91155135	2825	2825	2825	2825	0
387	20250331	141400	91155135	2825	2825	2825	2825	0
388	20250331	141300	91155135	2825	2825	2825	2825	0
389	20250331	141200	91155135	2825	2825	2825	2825	0
390	20250331	141100	91155135	2825	2825	2825	2825	2
391	20250331	141000	91149485	2825	2825	2825	2825	0
392	20250331	140900	91149485	2825	2825	2825	2825	0
393	20250331	140800	91149485	2825	2825	2825	2825	0
394	20250331	140700	91149485	2825	2820	2825	2820	278
395	20250331	140600	90364860	2820	2820	2820	2820	23
396	20250331	140500	90300000	2820	2820	2820	2820	0
397	20250331	140400	90300000	2820	2820	2820	2820	0
398	20250331	140300	90300000	2820	2820	2820	2820	0
399	20250331	140200	90300000	2820	2820	2820	2820	0
400	20250331	140100	90300000	2820	2820	2820	2820	0
401	20250331	140000	90300000	2820	2820	2820	2820	0
402	20250331	135900	90300000	2820	2820	2820	2820	0
403	20250331	135800	90300000	2820	2820	2820	2820	0
404	20250331	135700	90300000	2820	2820	2820	2820	0
405	20250331	135600	90300000	2820	2820	2820	2820	0
406	20250331	135500	90300000	2820	2800	2820	2800	8
407	20250331	135400	90277560	2800	2785	2800	2785	822
408	20250331	135300	87976180	2760	2760	2760	2760	8
409	20250331	135200	87954100	2800	2800	2800	2800	0
410	20250331	135100	87954100	2800	2800	2800	2800	0
411	20250331	135000	87954100	2800	2800	2800	2800	0
412	20250331	134900	87954100	2800	2800	2800	2800	0
413	20250331	134800	87954100	2800	2800	2800	2800	0
414	20250331	134700	87954100	2800	2800	2800	2800	0
415	20250331	134600	87954100	2800	2800	2800	2800	0
416	20250331	134500	87954100	2800	2800	2800	2800	0
417	20250331	134400	87954100	2800	2800	2800	2800	0
418	20250331	134300	87954100	2800	2800	2800	2800	0
419	20250331	134200	87954100	2800	2800	2800	2800	3
420	20250331	134100	87945700	2800	2800	2800	2800	0
421	20250331	134000	87945700	2800	2800	2800	2800	0
422	20250331	133900	87945700	2800	2800	2800	2800	0
423	20250331	133800	87945700	2800	2800	2800	2800	0
424	20250331	133700	87945700	2800	2800	2800	2750	242
425	20250331	133600	87275370	2800	2800	2800	2800	1021
426	20250331	133500	84416570	2800	2800	2800	2800	1
427	20250331	133400	84413770	2800	2800	2800	2800	0
428	20250331	133300	84413770	2800	2800	2800	2800	50
429	20250331	133200	84273770	2800	2800	2800	2800	1
430	20250331	133100	84270970	2800	2800	2800	2800	25
431	20250331	133000	84200970	2800	2800	2800	2800	30
432	20250331	132900	84116970	2780	2780	2780	2780	0
433	20250331	132800	84116970	2780	2780	2780	2780	0
434	20250331	132700	84116970	2780	2780	2780	2780	250
435	20250331	132600	83421970	2765	2765	2765	2765	0
436	20250331	132500	83421970	2765	2765	2765	2765	0
437	20250331	132400	83421970	2765	2765	2765	2765	0
438	20250331	132300	83421970	2765	2765	2765	2765	0
439	20250331	132200	83421970	2765	2765	2765	2765	0
440	20250331	132100	83421970	2765	2770	2770	2765	662
441	20250331	132000	81590940	2770	2775	2775	2770	569
442	20250331	131900	80014020	2780	2780	2780	2780	179
443	20250331	131800	79516400	2790	2790	2790	2790	0
444	20250331	131700	79516400	2790	2790	2790	2790	0
445	20250331	131600	79516400	2790	2790	2790	2790	0
446	20250331	131500	79516400	2790	2790	2790	2790	0
447	20250331	131400	79516400	2790	2790	2790	2790	2
448	20250331	131300	79510820	2790	2770	2790	2770	96
449	20250331	131200	79244480	2705	2815	2815	2705	2641
450	20250331	131100	71889980	2800	2800	2800	2800	0
451	20250331	131000	71889980	2800	2825	2825	2800	2200
452	20250331	130900	65713810	2835	2835	2835	2835	0
453	20250331	130800	65713810	2835	2835	2835	2835	0
454	20250331	130700	65713810	2835	2835	2835	2835	0
455	20250331	130600	65713810	2835	2835	2835	2835	0
456	20250331	130500	65713810	2835	2835	2835	2835	0
457	20250331	130400	65713810	2835	2835	2835	2835	0
458	20250331	130300	65713810	2835	2835	2835	2835	0
459	20250331	130200	65713810	2835	2835	2835	2835	190
460	20250331	130100	65175160	2835	2835	2835	2835	0
461	20250331	130000	65175160	2835	2835	2835	2835	1
462	20250331	125900	65172325	2815	2815	2815	2815	0
463	20250331	125800	65172325	2815	2815	2815	2815	0
464	20250331	125700	65172325	2815	2815	2815	2815	0
465	20250331	125600	65172325	2815	2815	2815	2815	0
466	20250331	125500	65172325	2815	2815	2815	2815	0
467	20250331	125400	65172325	2815	2815	2815	2815	0
468	20250331	125300	65172325	2815	2815	2815	2815	0
469	20250331	125200	65172325	2815	2815	2815	2815	0
470	20250331	125100	65172325	2815	2815	2815	2815	0
471	20250331	125000	65172325	2815	2815	2815	2815	1471
472	20250331	124900	61031460	2820	2820	2820	2820	56
473	20250331	124800	60873540	2820	2820	2820	2820	240
474	20250331	124700	60196740	2825	2825	2825	2825	0
475	20250331	124600	60196740	2825	2825	2825	2825	0
476	20250331	124500	60196740	2825	2830	2830	2825	1789
477	20250331	124400	55140025	2840	2840	2840	2840	0
478	20250331	124300	55140025	2840	2840	2840	2840	0
479	20250331	124200	55140025	2840	2840	2840	2840	1
480	20250331	124100	55137185	2835	2835	2835	2835	0
481	20250331	124000	55137185	2835	2835	2835	2835	0
482	20250331	123900	55137185	2835	2835	2835	2835	0
483	20250331	123800	55137185	2835	2835	2835	2835	0
484	20250331	123700	55137185	2835	2840	2840	2835	413
485	20250331	123600	53966325	2835	2835	2835	2835	0
486	20250331	123500	53966325	2835	2835	2835	2835	0
487	20250331	123400	53966325	2835	2835	2835	2835	0
488	20250331	123300	53966325	2835	2835	2835	2835	0
489	20250331	123200	53966325	2835	2835	2835	2835	0
490	20250331	123100	53966325	2835	2835	2835	2835	0
491	20250331	123000	53966325	2835	2835	2835	2835	0
492	20250331	122900	53966325	2835	2835	2835	2835	0
493	20250331	122800	53966325	2835	2835	2835	2835	0
494	20250331	122700	53966325	2835	2835	2835	2835	0
495	20250331	122600	53966325	2835	2835	2835	2835	0
496	20250331	122500	53966325	2835	2835	2835	2835	0
497	20250331	122400	53966325	2835	2835	2835	2835	0
498	20250331	122300	53966325	2835	2835	2835	2835	0
499	20250331	122200	53966325	2835	2835	2835	2835	0
500	20250331	122100	53966325	2835	2835	2835	2835	1
501	20250331	122000	53963490	2840	2840	2840	2840	5
502	20250331	121900	53949290	2840	2840	2840	2840	0
503	20250331	121800	53949290	2840	2840	2840	2840	0
504	20250331	121700	53949290	2840	2840	2840	2840	0
505	20250331	121600	53949290	2840	2840	2840	2840	1
506	20250331	121500	53946450	2830	2830	2830	2830	0
507	20250331	121400	53946450	2830	2830	2830	2830	0
508	20250331	121300	53946450	2830	2840	2840	2830	501
509	20250331	121200	52528610	2835	2835	2835	2835	0
510	20250331	121100	52528610	2835	2835	2835	2835	550
511	20250331	121000	50969360	2840	2840	2840	2840	0
512	20250331	120900	50969360	2840	2840	2840	2840	0
513	20250331	120800	50969360	2840	2840	2840	2840	80
514	20250331	120700	50742160	2840	2840	2840	2840	0
515	20250331	120600	50742160	2840	2840	2840	2840	0
516	20250331	120500	50742160	2840	2840	2840	2840	8
517	20250331	120400	50719440	2840	2840	2840	2840	0
518	20250331	120300	50719440	2840	2840	2840	2840	0
519	20250331	120200	50719440	2840	2840	2840	2840	0
520	20250331	120100	50719440	2840	2840	2840	2840	0
521	20250331	120000	50719440	2840	2840	2840	2840	0
522	20250331	115900	50719440	2840	2840	2840	2840	0
523	20250331	115800	50719440	2840	2840	2840	2840	0
524	20250331	115700	50719440	2840	2840	2840	2840	53
525	20250331	115600	50568920	2840	2840	2840	2840	0
526	20250331	115500	50568920	2840	2840	2840	2840	0
527	20250331	115400	50568920	2840	2840	2840	2840	0
528	20250331	115300	50568920	2840	2840	2840	2840	0
529	20250331	115200	50568920	2840	2840	2840	2840	0
530	20250331	115100	50568920	2840	2840	2840	2840	0
531	20250331	115000	50568920	2840	2840	2840	2840	0
532	20250331	114900	50568920	2840	2840	2840	2840	0
533	20250331	114800	50568920	2840	2840	2840	2840	1
534	20250331	114700	50566080	2835	2835	2835	2835	5
535	20250331	114600	50551905	2840	2840	2840	2840	0
536	20250331	114500	50551905	2840	2840	2840	2840	10
537	20250331	114400	50523505	2845	2845	2845	2845	0
538	20250331	114300	50523505	2845	2845	2845	2845	0
539	20250331	114200	50523505	2845	2845	2845	2845	0
540	20250331	114100	50523505	2845	2845	2845	2845	1
541	20250331	114000	50520660	2840	2840	2840	2840	0
542	20250331	113900	50520660	2840	2840	2840	2840	0
543	20250331	113800	50520660	2840	2840	2840	2840	0
544	20250331	113700	50520660	2840	2840	2840	2840	0
545	20250331	113600	50520660	2840	2840	2840	2840	0
546	20250331	113500	50520660	2840	2840	2840	2840	0
547	20250331	113400	50520660	2840	2840	2840	2840	0
548	20250331	113300	50520660	2840	2840	2840	2840	0
549	20250331	113200	50520660	2840	2840	2840	2840	0
550	20250331	113100	50520660	2840	2840	2840	2840	0
551	20250331	113000	50520660	2840	2840	2840	2840	1
552	20250331	112900	50517820	2840	2840	2840	2840	5
553	20250331	112800	50503620	2840	2840	2840	2840	0
554	20250331	112700	50503620	2840	2840	2840	2840	5
555	20250331	112600	50489420	2850	2850	2850	2850	0
556	20250331	112500	50489420	2850	2850	2850	2850	0
557	20250331	112400	50489420	2850	2850	2850	2850	0
558	20250331	112300	50489420	2850	2850	2850	2850	0
559	20250331	112200	50489420	2850	2850	2850	2850	0
560	20250331	112100	50489420	2850	2850	2850	2850	0
561	20250331	112000	50489420	2850	2850	2850	2850	0
562	20250331	111900	50489420	2850	2850	2850	2850	0
563	20250331	111800	50489420	2850	2850	2850	2850	0
564	20250331	111700	50489420	2850	2850	2850	2850	1
565	20250331	111600	50486570	2850	2850	2850	2850	1
566	20250331	111500	50483720	2845	2845	2845	2845	0
567	20250331	111400	50483720	2845	2845	2845	2845	0
568	20250331	111300	50483720	2845	2845	2845	2845	203
569	20250331	111200	49906185	2845	2845	2845	2845	22
570	20250331	111100	49843595	2845	2845	2845	2845	0
571	20250331	111000	49843595	2845	2845	2845	2845	14
572	20250331	110900	49803765	2840	2840	2840	2840	130
573	20250331	110800	49434565	2840	2840	2840	2840	0
574	20250331	110700	49434565	2840	2840	2840	2840	0
575	20250331	110600	49434565	2840	2840	2840	2840	0
576	20250331	110500	49434565	2840	2840	2840	2840	0
577	20250331	110400	49434565	2840	2840	2840	2840	0
578	20250331	110300	49434565	2840	2840	2840	2840	0
579	20250331	110200	49434565	2840	2840	2840	2840	5
580	20250331	110100	49420365	2845	2845	2845	2845	1
581	20250331	110000	49417520	2845	2845	2845	2845	0
582	20250331	105900	49417520	2845	2845	2845	2845	0
583	20250331	105800	49417520	2845	2845	2845	2845	0
584	20250331	105700	49417520	2845	2845	2845	2845	1
585	20250331	105600	49414675	2825	2825	2825	2825	100
586	20250331	105500	49132175	2845	2845	2845	2845	0
587	20250331	105400	49132175	2845	2845	2845	2845	0
588	20250331	105300	49132175	2845	2845	2845	2845	0
589	20250331	105200	49132175	2845	2845	2845	2845	0
590	20250331	105100	49132175	2845	2845	2845	2845	0
591	20250331	105000	49132175	2845	2845	2845	2845	0
592	20250331	104900	49132175	2845	2845	2845	2845	0
593	20250331	104800	49132175	2845	2845	2845	2845	0
594	20250331	104700	49132175	2845	2845	2845	2845	0
595	20250331	104600	49132175	2845	2845	2845	2845	0
596	20250331	104500	49132175	2845	2845	2845	2845	0
597	20250331	104400	49132175	2845	2845	2845	2845	0
598	20250331	104300	49132175	2845	2845	2845	2845	0
599	20250331	104200	49132175	2845	2845	2845	2845	0
600	20250331	104100	49132175	2845	2845	2845	2845	2
601	20250331	104000	49126485	2845	2845	2845	2845	0
602	20250331	103900	49126485	2845	2845	2845	2845	8
603	20250331	103800	49103725	2845	2845	2845	2845	0
604	20250331	103700	49103725	2845	2845	2845	2845	0
605	20250331	103600	49103725	2845	2845	2845	2845	0
606	20250331	103500	49103725	2845	2845	2845	2845	0
607	20250331	103400	49103725	2845	2845	2845	2845	26
608	20250331	103300	49029755	2825	2825	2825	2825	164
609	20250331	103200	48566455	2845	2845	2845	2845	0
610	20250331	103100	48566455	2845	2845	2845	2845	0
611	20250331	103000	48566455	2845	2845	2845	2845	0
612	20250331	102900	48566455	2845	2845	2845	2845	0
613	20250331	102800	48566455	2845	2845	2845	2845	0
614	20250331	102700	48566455	2845	2845	2845	2845	6
615	20250331	102600	48549385	2845	2845	2845	2845	0
616	20250331	102500	48549385	2845	2845	2845	2845	1
617	20250331	102400	48546540	2845	2845	2845	2845	1
618	20250331	102300	48543695	2845	2845	2845	2845	2
619	20250331	102200	48538005	2845	2845	2845	2845	1
620	20250331	102100	48535160	2845	2845	2845	2845	2
621	20250331	102000	48529470	2820	2820	2820	2820	0
622	20250331	101900	48529470	2820	2835	2835	2820	539
623	20250331	101800	47008965	2845	2845	2845	2845	0
624	20250331	101700	47008965	2845	2845	2845	2845	0
625	20250331	101600	47008965	2845	2845	2845	2845	0
626	20250331	101500	47008965	2845	2845	2845	2845	0
627	20250331	101400	47008965	2845	2845	2845	2845	0
628	20250331	101300	47008965	2845	2845	2845	2845	0
629	20250331	101200	47008965	2845	2845	2845	2845	10
630	20250331	101100	46980515	2850	2850	2850	2850	0
631	20250331	101000	46980515	2850	2850	2850	2850	0
632	20250331	100900	46980515	2850	2850	2850	2850	0
633	20250331	100800	46980515	2850	2850	2850	2850	0
634	20250331	100700	46980515	2850	2850	2850	2850	356
635	20250331	100600	45965915	2850	2850	2850	2850	2
636	20250331	100500	45960215	2850	2850	2850	2850	10
637	20250331	100400	45931715	2850	2850	2850	2850	0
638	20250331	100300	45931715	2850	2850	2850	2850	0
639	20250331	100200	45931715	2850	2850	2850	2850	0
640	20250331	100100	45931715	2850	2850	2850	2850	0
641	20250331	100000	45931715	2850	2850	2850	2850	3
642	20250331	095900	45923165	2850	2850	2850	2850	0
643	20250331	095800	45923165	2850	2850	2850	2850	0
644	20250331	095700	45923165	2850	2850	2850	2850	0
645	20250331	095600	45923165	2850	2850	2850	2850	0
646	20250331	095500	45923165	2850	2850	2850	2850	0
647	20250331	095400	45923165	2850	2850	2850	2850	0
648	20250331	095300	45923165	2850	2850	2850	2850	0
649	20250331	095200	45923165	2850	2850	2850	2850	0
650	20250331	095100	45923165	2850	2850	2850	2850	2
651	20250331	095000	45917465	2845	2845	2845	2845	0
652	20250331	094900	45917465	2845	2845	2845	2845	11
653	20250331	094800	45886170	2850	2850	2850	2850	0
654	20250331	094700	45886170	2850	2850	2850	2850	0
655	20250331	094600	45886170	2850	2850	2850	2850	0
656	20250331	094500	45886170	2850	2850	2850	2850	10
657	20250331	094400	45857670	2855	2855	2855	2855	0
658	20250331	094300	45857670	2855	2855	2855	2855	3
659	20250331	094200	45849105	2855	2855	2855	2855	0
660	20250331	094100	45849105	2855	2855	2855	2855	1
661	20250331	094000	45846250	2820	2820	2820	2820	0
662	20250331	093900	45846250	2820	2820	2820	2820	0
663	20250331	093800	45846250	2820	2820	2820	2820	487
664	20250331	093700	44472910	2860	2860	2860	2860	0
665	20250331	093600	44472910	2860	2860	2860	2860	0
666	20250331	093500	44472910	2860	2860	2860	2860	0
667	20250331	093400	44472910	2860	2860	2860	2860	0
668	20250331	093300	44472910	2860	2860	2860	2860	0
669	20250331	093200	44472910	2860	2860	2860	2860	0
670	20250331	093100	44472910	2860	2860	2860	2860	0
671	20250331	093000	44472910	2860	2860	2860	2860	1
672	20250331	092900	44470050	2830	2830	2830	2830	83
673	20250331	092800	44235160	2830	2830	2830	2830	1
674	20250331	092700	44232330	2830	2820	2830	2800	105
675	20250331	092600	43937035	2830	2830	2830	2830	61
676	20250331	092500	43764405	2830	2830	2830	2830	17
677	20250331	092400	43716295	2830	2830	2830	2830	90
678	20250331	092300	43461595	2820	2845	2845	2820	3248
679	20250331	092200	34254990	2860	2860	2860	2860	0
680	20250331	092100	34254990	2860	2860	2860	2860	70
681	20250331	092000	34054790	2860	2860	2860	2860	0
682	20250331	091900	34054790	2860	2860	2860	2860	0
683	20250331	091800	34054790	2860	2860	2860	2855	2859
684	20250331	091700	25885845	2860	2860	2860	2860	204
685	20250331	091600	25302405	2865	2865	2865	2865	25
686	20250331	091500	25230780	2860	2875	2875	2860	1010
687	20250331	091400	22340790	2865	2865	2865	2865	0
688	20250331	091300	22340790	2865	2875	2875	2865	1001
689	20250331	091200	19472910	2865	2865	2865	2865	0
690	20250331	091100	19472910	2865	2865	2865	2865	0
691	20250331	091000	19472910	2865	2865	2865	2865	1000
692	20250331	090900	16607910	2870	2870	2870	2865	1031
693	20250331	090800	13653685	2865	2865	2865	2865	0
694	20250331	090700	13653685	2865	2865	2865	2865	0
695	20250331	090600	13653685	2865	2865	2865	2865	0
696	20250331	090500	13653685	2865	2865	2865	2865	0
697	20250331	090400	13653685	2865	2865	2865	2865	10
698	20250331	090300	13625035	2860	2865	2865	2860	2031
699	20250331	090200	7811375	2875	2875	2875	2875	23
700	20250331	090100	7745250	2875	2875	2875	2875	1498
701	20250331	090000	3438500	2875	2875	2875	2875	1196