KissMeData/004450/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	191000	33022900	29850	29850	29850	29850	56
3	20250331	190900	33022900	29850	29850	29850	29850	0
4	20250331	190800	33022900	29850	29850	29850	29850	0
5	20250331	190700	33022900	29850	29850	29850	29850	0
6	20250331	190600	33022900	29850	29850	29850	29850	0
7	20250331	190500	33022900	29850	29850	29850	29850	0
8	20250331	190400	33022900	29850	29850	29850	29850	0
9	20250331	190300	33022900	29850	29850	29850	29850	0
10	20250331	190200	33022900	29850	29850	29850	29850	0
11	20250331	190100	33022900	29850	29850	29850	29850	0
12	20250331	190000	33022900	29850	29850	29850	29850	0
13	20250331	185900	33022900	29850	29850	29850	29850	0
14	20250331	185800	33022900	29850	29850	29850	29850	0
15	20250331	185700	33022900	29850	29850	29850	29850	0
16	20250331	185600	33022900	29850	29850	29850	29850	0
17	20250331	185500	33022900	29850	29850	29850	29850	0
18	20250331	185400	33022900	29850	29850	29850	29850	0
19	20250331	185300	33022900	29850	29850	29850	29850	0
20	20250331	185200	33022900	29850	29850	29850	29850	0
21	20250331	185100	33022900	29850	29850	29850	29850	0
22	20250331	185000	33022900	29850	29850	29850	29850	0
23	20250331	184900	33022900	29850	29850	29850	29850	0
24	20250331	184800	33022900	29850	29850	29850	29850	0
25	20250331	184700	33022900	29850	29850	29850	29850	0
26	20250331	184600	33022900	29850	29850	29850	29850	0
27	20250331	184500	33022900	29850	29850	29850	29850	0
28	20250331	184400	33022900	29850	29850	29850	29850	0
29	20250331	184300	33022900	29850	29850	29850	29850	0
30	20250331	184200	33022900	29850	29850	29850	29850	0
31	20250331	184100	33022900	29850	29850	29850	29850	0
32	20250331	184000	33022900	29850	29850	29850	29850	56
33	20250331	183900	33022900	29850	29850	29850	29850	0
34	20250331	183800	33022900	29850	29850	29850	29850	0
35	20250331	183700	33022900	29850	29850	29850	29850	0
36	20250331	183600	33022900	29850	29850	29850	29850	0
37	20250331	183500	33022900	29850	29850	29850	29850	0
38	20250331	183400	33022900	29850	29850	29850	29850	0
39	20250331	183300	33022900	29850	29850	29850	29850	0
40	20250331	183200	33022900	29850	29850	29850	29850	0
41	20250331	183100	33022900	29850	29850	29850	29850	0
42	20250331	183000	33022900	29850	29850	29850	29850	0
43	20250331	182900	33022900	29850	29850	29850	29850	0
44	20250331	182800	33022900	29850	29850	29850	29850	0
45	20250331	182700	33022900	29850	29850	29850	29850	0
46	20250331	182600	33022900	29850	29850	29850	29850	0
47	20250331	182500	33022900	29850	29850	29850	29850	0
48	20250331	182400	33022900	29850	29850	29850	29850	0
49	20250331	182300	33022900	29850	29850	29850	29850	0
50	20250331	182200	33022900	29850	29850	29850	29850	0
51	20250331	182100	33022900	29850	29850	29850	29850	0
52	20250331	182000	33022900	29850	29850	29850	29850	0
53	20250331	181900	33022900	29850	29850	29850	29850	0
54	20250331	181800	33022900	29850	29850	29850	29850	0
55	20250331	181700	33022900	29850	29850	29850	29850	0
56	20250331	181600	33022900	29850	29850	29850	29850	0
57	20250331	181500	33022900	29850	29850	29850	29850	0
58	20250331	181400	33022900	29850	29850	29850	29850	0
59	20250331	181300	33022900	29850	29850	29850	29850	0
60	20250331	181200	33022900	29850	29850	29850	29850	0
61	20250331	181100	33022900	29850	29850	29850	29850	0
62	20250331	181000	33022900	29850	29850	29850	29850	56
63	20250331	180900	33022900	29850	29850	29850	29850	0
64	20250331	180800	33022900	29850	29850	29850	29850	0
65	20250331	180700	33022900	29850	29850	29850	29850	0
66	20250331	180600	33022900	29850	29850	29850	29850	0
67	20250331	180500	33022900	29850	29850	29850	29850	0
68	20250331	180400	33022900	29850	29850	29850	29850	0
69	20250331	180300	33022900	29850	29850	29850	29850	0
70	20250331	180200	33022900	29850	29850	29850	29850	0
71	20250331	180100	33022900	29850	29850	29850	29850	0
72	20250331	180000	33022900	29850	29850	29850	29850	0
73	20250331	175900	33022900	29850	29850	29850	29850	0
74	20250331	175800	33022900	29850	29850	29850	29850	0
75	20250331	175700	33022900	29850	29850	29850	29850	0
76	20250331	175600	33022900	29850	29850	29850	29850	0
77	20250331	175500	33022900	29850	29850	29850	29850	0
78	20250331	175400	33022900	29850	29850	29850	29850	0
79	20250331	175300	33022900	29850	29850	29850	29850	0
80	20250331	175200	33022900	29850	29850	29850	29850	0
81	20250331	175100	33022900	29850	29850	29850	29850	0
82	20250331	175000	33022900	29850	29850	29850	29850	0
83	20250331	174900	33022900	29850	29850	29850	29850	0
84	20250331	174800	33022900	29850	29850	29850	29850	0
85	20250331	174700	33022900	29850	29850	29850	29850	0
86	20250331	174600	33022900	29850	29850	29850	29850	0
87	20250331	174500	33022900	29850	29850	29850	29850	0
88	20250331	174400	33022900	29850	29850	29850	29850	0
89	20250331	174300	33022900	29850	29850	29850	29850	0
90	20250331	174200	33022900	29850	29850	29850	29850	0
91	20250331	174100	33022900	29850	29850	29850	29850	0
92	20250331	174000	33022900	29850	29850	29850	29850	56
93	20250331	173900	33022900	29850	29850	29850	29850	0
94	20250331	173800	33022900	29850	29850	29850	29850	0
95	20250331	173700	33022900	29850	29850	29850	29850	0
96	20250331	173600	33022900	29850	29850	29850	29850	0
97	20250331	173500	33022900	29850	29850	29850	29850	0
98	20250331	173400	33022900	29850	29850	29850	29850	0
99	20250331	173300	33022900	29850	29850	29850	29850	0
100	20250331	173200	33022900	29850	29850	29850	29850	0
101	20250331	173100	33022900	29850	29850	29850	29850	0
102	20250331	173000	33022900	29850	29850	29850	29850	0
103	20250331	172900	33022900	29850	29850	29850	29850	0
104	20250331	172800	33022900	29850	29850	29850	29850	0
105	20250331	172700	33022900	29850	29850	29850	29850	0
106	20250331	172600	33022900	29850	29850	29850	29850	0
107	20250331	172500	33022900	29850	29850	29850	29850	0
108	20250331	172400	33022900	29850	29850	29850	29850	0
109	20250331	172300	33022900	29850	29850	29850	29850	0
110	20250331	172200	33022900	29850	29850	29850	29850	0
111	20250331	172100	33022900	29850	29850	29850	29850	0
112	20250331	172000	33022900	29850	29850	29850	29850	0
113	20250331	171900	33022900	29850	29850	29850	29850	0
114	20250331	171800	33022900	29850	29850	29850	29850	0
115	20250331	171700	33022900	29850	29850	29850	29850	0
116	20250331	171600	33022900	29850	29850	29850	29850	0
117	20250331	171500	33022900	29850	29850	29850	29850	0
118	20250331	171400	33022900	29850	29850	29850	29850	0
119	20250331	171300	33022900	29850	29850	29850	29850	0
120	20250331	171200	33022900	29850	29850	29850	29850	0
121	20250331	171100	33022900	29850	29850	29850	29850	0
122	20250331	171000	33022900	29850	29850	29850	29850	56
123	20250331	170900	33022900	29850	29850	29850	29850	0
124	20250331	170800	33022900	29850	29850	29850	29850	0
125	20250331	170700	33022900	29850	29850	29850	29850	0
126	20250331	170600	33022900	29850	29850	29850	29850	0
127	20250331	170500	33022900	29850	29850	29850	29850	0
128	20250331	170400	33022900	29850	29850	29850	29850	0
129	20250331	170300	33022900	29850	29850	29850	29850	0
130	20250331	170200	33022900	29850	29850	29850	29850	0
131	20250331	170100	33022900	29850	29850	29850	29850	0
132	20250331	170000	33022900	29850	29850	29850	29850	0
133	20250331	165900	33022900	29850	29850	29850	29850	0
134	20250331	165800	33022900	29850	29850	29850	29850	0
135	20250331	165700	33022900	29850	29850	29850	29850	0
136	20250331	165600	33022900	29850	29850	29850	29850	0
137	20250331	165500	33022900	29850	29850	29850	29850	0
138	20250331	165400	33022900	29850	29850	29850	29850	0
139	20250331	165300	33022900	29850	29850	29850	29850	0
140	20250331	165200	33022900	29850	29850	29850	29850	0
141	20250331	165100	33022900	29850	29850	29850	29850	0
142	20250331	165000	33022900	29850	29850	29850	29850	0
143	20250331	164900	33022900	29850	29850	29850	29850	0
144	20250331	164800	33022900	29850	29850	29850	29850	0
145	20250331	164700	33022900	29850	29850	29850	29850	0
146	20250331	164600	33022900	29850	29850	29850	29850	0
147	20250331	164500	33022900	29850	29850	29850	29850	0
148	20250331	164400	33022900	29850	29850	29850	29850	0
149	20250331	164300	33022900	29850	29850	29850	29850	0
150	20250331	164200	33022900	29850	29850	29850	29850	0
151	20250331	164100	33022900	29850	29850	29850	29850	0
152	20250331	164000	33022900	29850	29850	29850	29850	56
153	20250331	163900	33022900	29850	29850	29850	29850	0
154	20250331	163800	33022900	29850	29850	29850	29850	0
155	20250331	163700	33022900	29850	29850	29850	29850	0
156	20250331	163600	33022900	29850	29850	29850	29850	0
157	20250331	163500	33022900	29850	29850	29850	29850	0
158	20250331	163400	33022900	29850	29850	29850	29850	0
159	20250331	163300	33022900	29850	29850	29850	29850	0
160	20250331	163200	33022900	29850	29850	29850	29850	0
161	20250331	163100	33022900	29850	29850	29850	29850	0
162	20250331	163000	33022900	29850	29850	29850	29850	0
163	20250331	162900	33022900	29850	29850	29850	29850	0
164	20250331	162800	33022900	29850	29850	29850	29850	0
165	20250331	162700	33022900	29850	29850	29850	29850	0
166	20250331	162600	33022900	29850	29850	29850	29850	0
167	20250331	162500	33022900	29850	29850	29850	29850	0
168	20250331	162400	33022900	29850	29850	29850	29850	0
169	20250331	162300	33022900	29850	29850	29850	29850	0
170	20250331	162200	33022900	29850	29850	29850	29850	0
171	20250331	162100	33022900	29850	29850	29850	29850	0
172	20250331	162000	33022900	29850	29850	29850	29850	0
173	20250331	161900	33022900	29850	29850	29850	29850	0
174	20250331	161800	33022900	29850	29850	29850	29850	0
175	20250331	161700	33022900	29850	29850	29850	29850	0
176	20250331	161600	33022900	29850	29850	29850	29850	0
177	20250331	161500	33022900	29850	29850	29850	29850	0
178	20250331	161400	33022900	29850	29850	29850	29850	0
179	20250331	161300	33022900	29850	29850	29850	29850	0
180	20250331	161200	33022900	29850	29850	29850	29850	0
181	20250331	161100	33022900	29850	29850	29850	29850	0
182	20250331	161000	33022900	29850	29850	29850	29850	56
183	20250331	160900	33022900	29850	29850	29850	29850	0
184	20250331	160800	33022900	29850	29850	29850	29850	0
185	20250331	160700	33022900	29850	29850	29850	29850	0
186	20250331	160600	33022900	29850	29850	29850	29850	0
187	20250331	160500	33022900	29850	29850	29850	29850	0
188	20250331	160400	33022900	29850	29850	29850	29850	0
189	20250331	160300	33022900	29850	29850	29850	29850	0
190	20250331	160200	33022900	29850	29850	29850	29850	0
191	20250331	160100	33022900	29850	29850	29850	29850	0
192	20250331	160000	33022900	29850	29850	29850	29850	0
193	20250331	155900	33022900	29850	29850	29850	29850	0
194	20250331	155800	33022900	29850	29850	29850	29850	0
195	20250331	155700	33022900	29850	29850	29850	29850	0
196	20250331	155600	33022900	29850	29850	29850	29850	0
197	20250331	155500	33022900	29850	29850	29850	29850	0
198	20250331	155400	33022900	29850	29850	29850	29850	0
199	20250331	155300	33022900	29850	29850	29850	29850	0
200	20250331	155200	33022900	29850	29850	29850	29850	0
201	20250331	155100	33022900	29850	29850	29850	29850	0
202	20250331	155000	33022900	29850	29850	29850	29850	0
203	20250331	154900	33022900	29850	29850	29850	29850	0
204	20250331	154800	33022900	29850	29850	29850	29850	0
205	20250331	154700	33022900	29850	29850	29850	29850	0
206	20250331	154600	33022900	29850	29850	29850	29850	0
207	20250331	154500	33022900	29850	29850	29850	29850	0
208	20250331	154400	33022900	29850	29850	29850	29850	0
209	20250331	154300	33022900	29850	29850	29850	29850	0
210	20250331	154200	33022900	29850	29850	29850	29850	0
211	20250331	154100	33022900	29850	29850	29850	29850	0
212	20250331	154000	33022900	29850	29850	29850	29850	56
213	20250331	153900	33022900	29850	29850	29850	29850	0
214	20250331	153800	33022900	29850	29850	29850	29850	0
215	20250331	153700	33022900	29850	29850	29850	29850	0
216	20250331	153600	33022900	29850	29850	29850	29850	0
217	20250331	153500	33022900	29850	29850	29850	29850	0
218	20250331	153400	33022900	29850	29850	29850	29850	0
219	20250331	153300	33022900	29850	29850	29850	29850	0
220	20250331	153200	33022900	29850	29850	29850	29850	0
221	20250331	153100	33022900	29850	29850	29850	29850	0
222	20250331	153000	33022900	29850	29850	29850	29850	56
223	20250331	152900	31351300	29700	29700	29700	29700	0
224	20250331	152800	31351300	29700	29700	29700	29700	0
225	20250331	152700	31351300	29700	29700	29700	29700	0
226	20250331	152600	31351300	29700	29700	29700	29700	0
227	20250331	152500	31351300	29700	29700	29700	29700	0
228	20250331	152400	31351300	29700	29700	29700	29700	0
229	20250331	152300	31351300	29700	29700	29700	29700	0
230	20250331	152200	31351300	29700	29700	29700	29700	0
231	20250331	152100	31351300	29700	29700	29700	29700	0
232	20250331	152000	31351300	29700	29700	29700	29700	0
233	20250331	151900	31351300	29700	29700	29700	29700	4
234	20250331	151800	31232500	29650	29650	29650	29650	0
235	20250331	151700	31232500	29650	29650	29650	29650	0
236	20250331	151600	31232500	29650	29650	29650	29650	0
237	20250331	151500	31232500	29650	29650	29650	29650	0
238	20250331	151400	31232500	29650	29650	29650	29650	0
239	20250331	151300	31232500	29650	29650	29650	29650	0
240	20250331	151200	31232500	29650	29650	29650	29650	0
241	20250331	151100	31232500	29650	29650	29650	29650	0
242	20250331	151000	31232500	29650	29650	29650	29650	0
243	20250331	150900	31232500	29650	29650	29650	29650	0
244	20250331	150800	31232500	29650	29650	29650	29650	0
245	20250331	150700	31232500	29650	29650	29650	29650	0
246	20250331	150600	31232500	29650	29650	29650	29650	0
247	20250331	150500	31232500	29650	29650	29650	29650	0
248	20250331	150400	31232500	29650	29650	29650	29650	0
249	20250331	150300	31232500	29650	29650	29650	29650	0
250	20250331	150200	31232500	29650	29650	29650	29650	0
251	20250331	150100	31232500	29650	29650	29650	29650	0
252	20250331	150000	31232500	29650	29650	29650	29650	0
253	20250331	145900	31232500	29650	29650	29650	29650	0
254	20250331	145800	31232500	29650	29650	29650	29650	0
255	20250331	145700	31232500	29650	29650	29650	29650	0
256	20250331	145600	31232500	29650	29650	29650	29650	0
257	20250331	145500	31232500	29650	29650	29650	29650	0
258	20250331	145400	31232500	29650	29650	29650	29650	0
259	20250331	145300	31232500	29650	29650	29650	29650	0
260	20250331	145200	31232500	29650	29650	29650	29650	0
261	20250331	145100	31232500	29650	29650	29650	29650	0
262	20250331	145000	31232500	29650	29650	29650	29650	0
263	20250331	144900	31232500	29650	29650	29650	29650	0
264	20250331	144800	31232500	29650	29650	29650	29650	0
265	20250331	144700	31232500	29650	29650	29650	29650	0
266	20250331	144600	31232500	29650	29650	29650	29650	0
267	20250331	144500	31232500	29650	29650	29650	29650	0
268	20250331	144400	31232500	29650	29650	29650	29650	0
269	20250331	144300	31232500	29650	29650	29650	29650	0
270	20250331	144200	31232500	29650	29650	29650	29650	0
271	20250331	144100	31232500	29650	29650	29650	29650	0
272	20250331	144000	31232500	29650	29650	29650	29650	0
273	20250331	143900	31232500	29650	29650	29650	29650	0
274	20250331	143800	31232500	29650	29650	29650	29650	0
275	20250331	143700	31232500	29650	29650	29650	29650	0
276	20250331	143600	31232500	29650	29650	29650	29650	0
277	20250331	143500	31232500	29650	29650	29650	29650	0
278	20250331	143400	31232500	29650	29650	29650	29650	0
279	20250331	143300	31232500	29650	29650	29650	29650	0
280	20250331	143200	31232500	29650	29650	29650	29650	0
281	20250331	143100	31232500	29650	29650	29650	29650	0
282	20250331	143000	31232500	29650	29650	29650	29650	0
283	20250331	142900	31232500	29650	29650	29650	29650	0
284	20250331	142800	31232500	29650	29650	29650	29650	0
285	20250331	142700	31232500	29650	29650	29650	29650	0
286	20250331	142600	31232500	29650	29650	29650	29650	0
287	20250331	142500	31232500	29650	29650	29650	29650	0
288	20250331	142400	31232500	29650	29650	29650	29650	0
289	20250331	142300	31232500	29650	29650	29650	29650	0
290	20250331	142200	31232500	29650	29650	29650	29650	0
291	20250331	142100	31232500	29650	29650	29650	29650	0
292	20250331	142000	31232500	29650	29650	29650	29650	0
293	20250331	141900	31232500	29650	29650	29650	29650	0
294	20250331	141800	31232500	29650	29650	29650	29650	0
295	20250331	141700	31232500	29650	29650	29650	29650	0
296	20250331	141600	31232500	29650	29650	29650	29650	0
297	20250331	141500	31232500	29650	29650	29650	29650	0
298	20250331	141400	31232500	29650	29650	29650	29650	0
299	20250331	141300	31232500	29650	29650	29650	29650	0
300	20250331	141200	31232500	29650	29650	29650	29650	0
301	20250331	141100	31232500	29650	29650	29650	29650	0
302	20250331	141000	31232500	29650	29650	29650	29650	0
303	20250331	140900	31232500	29650	29650	29650	29650	0
304	20250331	140800	31232500	29650	29650	29650	29650	0
305	20250331	140700	31232500	29650	29650	29650	29650	0
306	20250331	140600	31232500	29650	29650	29650	29650	0
307	20250331	140500	31232500	29650	29650	29650	29650	0
308	20250331	140400	31232500	29650	29650	29650	29650	0
309	20250331	140300	31232500	29650	29650	29650	29650	0
310	20250331	140200	31232500	29650	29650	29650	29650	0
311	20250331	140100	31232500	29650	29650	29650	29650	0
312	20250331	140000	31232500	29650	29650	29650	29650	0
313	20250331	135900	31232500	29650	29650	29650	29650	0
314	20250331	135800	31232500	29650	29650	29650	29650	0
315	20250331	135700	31232500	29650	29650	29650	29650	0
316	20250331	135600	31232500	29650	29700	29700	29650	21
317	20250331	135500	30609800	29800	29800	29800	29800	1
318	20250331	135400	30580000	29850	29850	29850	29850	0
319	20250331	135300	30580000	29850	29850	29850	29850	0
320	20250331	135200	30580000	29850	29850	29850	29850	0
321	20250331	135100	30580000	29850	29850	29850	29850	0
322	20250331	135000	30580000	29850	29850	29850	29850	0
323	20250331	134900	30580000	29850	29850	29850	29850	0
324	20250331	134800	30580000	29850	29850	29850	29850	0
325	20250331	134700	30580000	29850	29850	29850	29850	0
326	20250331	134600	30580000	29850	29850	29850	29850	0
327	20250331	134500	30580000	29850	29850	29850	29850	0
328	20250331	134400	30580000	29850	29850	29850	29850	0
329	20250331	134300	30580000	29850	29850	29850	29850	0
330	20250331	134200	30580000	29850	29850	29850	29850	0
331	20250331	134100	30580000	29850	29850	29850	29850	0
332	20250331	134000	30580000	29850	29850	29850	29850	0
333	20250331	133900	30580000	29850	29850	29850	29850	0
334	20250331	133800	30580000	29850	29850	29850	29850	0
335	20250331	133700	30580000	29850	29850	29850	29850	0
336	20250331	133600	30580000	29850	29850	29850	29850	0
337	20250331	133500	30580000	29850	29850	29850	29850	0
338	20250331	133400	30580000	29850	29850	29850	29850	0
339	20250331	133300	30580000	29850	29850	29850	29850	0
340	20250331	133200	30580000	29850	29850	29850	29850	0
341	20250331	133100	30580000	29850	29850	29850	29850	0
342	20250331	133000	30580000	29850	29850	29850	29850	0
343	20250331	132900	30580000	29850	29850	29850	29850	0
344	20250331	132800	30580000	29850	29850	29850	29850	0
345	20250331	132700	30580000	29850	29850	29850	29850	0
346	20250331	132600	30580000	29850	29850	29850	29850	0
347	20250331	132500	30580000	29850	29850	29850	29850	0
348	20250331	132400	30580000	29850	29850	29850	29850	0
349	20250331	132300	30580000	29850	29850	29850	29850	0
350	20250331	132200	30580000	29850	29850	29850	29850	0
351	20250331	132100	30580000	29850	29850	29850	29850	0
352	20250331	132000	30580000	29850	29850	29850	29850	0
353	20250331	131900	30580000	29850	29850	29850	29850	0
354	20250331	131800	30580000	29850	29850	29850	29850	0
355	20250331	131700	30580000	29850	29850	29850	29850	0
356	20250331	131600	30580000	29850	29850	29850	29850	0
357	20250331	131500	30580000	29850	29850	29850	29850	0
358	20250331	131400	30580000	29850	29850	29850	29850	0
359	20250331	131300	30580000	29850	29850	29850	29850	0
360	20250331	131200	30580000	29850	29850	29850	29850	0
361	20250331	131100	30580000	29850	29850	29850	29850	0
362	20250331	131000	30580000	29850	29850	29850	29850	1
363	20250331	130900	30550150	29700	29700	29700	29700	0
364	20250331	130800	30550150	29700	29700	29700	29700	0
365	20250331	130700	30550150	29700	29700	29700	29700	0
366	20250331	130600	30550150	29700	29700	29700	29700	0
367	20250331	130500	30550150	29700	29700	29700	29700	0
368	20250331	130400	30550150	29700	29700	29700	29700	0
369	20250331	130300	30550150	29700	29700	29700	29700	0
370	20250331	130200	30550150	29700	29700	29700	29700	0
371	20250331	130100	30550150	29700	29700	29700	29700	0
372	20250331	130000	30550150	29700	29700	29700	29700	30
373	20250331	125900	29659150	29700	29700	29700	29700	0
374	20250331	125800	29659150	29700	29700	29700	29700	0
375	20250331	125700	29659150	29700	29700	29700	29700	0
376	20250331	125600	29659150	29700	29700	29700	29700	0
377	20250331	125500	29659150	29700	29700	29700	29700	0
378	20250331	125400	29659150	29700	29700	29700	29700	0
379	20250331	125300	29659150	29700	29700	29700	29700	0
380	20250331	125200	29659150	29700	29700	29700	29700	0
381	20250331	125100	29659150	29700	29700	29700	29700	0
382	20250331	125000	29659150	29700	29700	29700	29700	0
383	20250331	124900	29659150	29700	29700	29700	29700	0
384	20250331	124800	29659150	29700	29700	29700	29700	0
385	20250331	124700	29659150	29700	29700	29700	29700	0
386	20250331	124600	29659150	29700	29700	29700	29700	0
387	20250331	124500	29659150	29700	29700	29700	29700	0
388	20250331	124400	29659150	29700	29700	29700	29700	12
389	20250331	124300	29302750	29850	29850	29850	29850	0
390	20250331	124200	29302750	29850	29850	29850	29850	0
391	20250331	124100	29302750	29850	29850	29850	29850	0
392	20250331	124000	29302750	29850	29850	29850	29850	0
393	20250331	123900	29302750	29850	29850	29850	29850	0
394	20250331	123800	29302750	29850	29850	29850	29850	0
395	20250331	123700	29302750	29850	29850	29850	29850	3
396	20250331	123600	29213200	29850	29850	29850	29850	0
397	20250331	123500	29213200	29850	29850	29850	29850	0
398	20250331	123400	29213200	29850	29850	29850	29850	0
399	20250331	123300	29213200	29850	29850	29850	29850	0
400	20250331	123200	29213200	29850	29850	29850	29850	0
401	20250331	123100	29213200	29850	29850	29850	29850	0
402	20250331	123000	29213200	29850	29850	29850	29850	80
403	20250331	122900	26825200	29850	29850	29850	29850	15
404	20250331	122800	26377450	29900	29900	29900	29900	0
405	20250331	122700	26377450	29900	29900	29900	29900	0
406	20250331	122600	26377450	29900	29900	29900	29900	0
407	20250331	122500	26377450	29900	29900	29900	29900	0
408	20250331	122400	26377450	29900	29900	29900	29900	5
409	20250331	122300	26227950	29900	29900	29900	29900	0
410	20250331	122200	26227950	29900	29900	29900	29900	0
411	20250331	122100	26227950	29900	29900	29900	29900	0
412	20250331	122000	26227950	29900	29900	29900	29900	0
413	20250331	121900	26227950	29900	29900	29900	29900	0
414	20250331	121800	26227950	29900	29900	29900	29900	0
415	20250331	121700	26227950	29900	29900	29900	29900	0
416	20250331	121600	26227950	29900	29900	29900	29900	0
417	20250331	121500	26227950	29900	29900	29900	29900	0
418	20250331	121400	26227950	29900	29900	29900	29900	0
419	20250331	121300	26227950	29900	29900	29900	29900	0
420	20250331	121200	26227950	29900	29900	29900	29900	0
421	20250331	121100	26227950	29900	29900	29900	29900	0
422	20250331	121000	26227950	29900	29900	29900	29900	0
423	20250331	120900	26227950	29900	29900	29900	29900	0
424	20250331	120800	26227950	29900	29900	29900	29900	0
425	20250331	120700	26227950	29900	29900	29900	29900	0
426	20250331	120600	26227950	29900	29900	29900	29900	0
427	20250331	120500	26227950	29900	29900	29900	29900	0
428	20250331	120400	26227950	29900	29900	29900	29900	0
429	20250331	120300	26227950	29900	29900	29900	29900	0
430	20250331	120200	26227950	29900	29900	29900	29900	0
431	20250331	120100	26227950	29900	29900	29900	29900	0
432	20250331	120000	26227950	29900	29900	29900	29900	0
433	20250331	115900	26227950	29900	29900	29900	29900	0
434	20250331	115800	26227950	29900	29900	29900	29900	0
435	20250331	115700	26227950	29900	29900	29900	29900	0
436	20250331	115600	26227950	29900	29900	29900	29900	0
437	20250331	115500	26227950	29900	29900	29900	29900	0
438	20250331	115400	26227950	29900	29900	29900	29900	0
439	20250331	115300	26227950	29900	29900	29900	29900	0
440	20250331	115200	26227950	29900	29900	29900	29900	0
441	20250331	115100	26227950	29900	29900	29900	29900	0
442	20250331	115000	26227950	29900	29900	29900	29900	0
443	20250331	114900	26227950	29900	29900	29900	29900	0
444	20250331	114800	26227950	29900	29900	29900	29900	0
445	20250331	114700	26227950	29900	29900	29900	29900	1
446	20250331	114600	26198050	29900	29900	29900	29900	4
447	20250331	114500	26078450	29850	29850	29850	29850	0
448	20250331	114400	26078450	29850	29850	29850	29850	0
449	20250331	114300	26078450	29850	29850	29850	29850	0
450	20250331	114200	26078450	29850	29850	29850	29850	0
451	20250331	114100	26078450	29850	29850	29850	29850	0
452	20250331	114000	26078450	29850	29850	29850	29850	0
453	20250331	113900	26078450	29850	29850	29850	29850	0
454	20250331	113800	26078450	29850	29850	29850	29850	0
455	20250331	113700	26078450	29850	29850	29850	29850	0
456	20250331	113600	26078450	29850	29850	29850	29850	0
457	20250331	113500	26078450	29850	29850	29850	29850	0
458	20250331	113400	26078450	29850	29850	29850	29850	0
459	20250331	113300	26078450	29850	29850	29850	29850	0
460	20250331	113200	26078450	29850	29850	29850	29850	0
461	20250331	113100	26078450	29850	29850	29850	29850	0
462	20250331	113000	26078450	29850	29850	29850	29850	0
463	20250331	112900	26078450	29850	29850	29850	29850	0
464	20250331	112800	26078450	29850	29850	29850	29850	0
465	20250331	112700	26078450	29850	29850	29850	29850	1
466	20250331	112600	26048600	29850	29850	29850	29850	0
467	20250331	112500	26048600	29850	29850	29850	29850	0
468	20250331	112400	26048600	29850	29850	29850	29850	0
469	20250331	112300	26048600	29850	29850	29850	29850	0
470	20250331	112200	26048600	29850	29850	29850	29850	0
471	20250331	112100	26048600	29850	29850	29850	29850	0
472	20250331	112000	26048600	29850	29850	29850	29850	0
473	20250331	111900	26048600	29850	29850	29850	29850	0
474	20250331	111800	26048600	29850	29850	29850	29850	0
475	20250331	111700	26048600	29850	29850	29850	29850	0
476	20250331	111600	26048600	29850	29850	29850	29850	0
477	20250331	111500	26048600	29850	29850	29850	29850	0
478	20250331	111400	26048600	29850	29850	29850	29850	0
479	20250331	111300	26048600	29850	29850	29850	29850	0
480	20250331	111200	26048600	29850	29850	29850	29850	0
481	20250331	111100	26048600	29850	29850	29850	29850	0
482	20250331	111000	26048600	29850	29850	29850	29850	0
483	20250331	110900	26048600	29850	29850	29850	29850	0
484	20250331	110800	26048600	29850	29850	29850	29850	0
485	20250331	110700	26048600	29850	29850	29850	29850	0
486	20250331	110600	26048600	29850	29850	29850	29850	0
487	20250331	110500	26048600	29850	29850	29850	29850	0
488	20250331	110400	26048600	29850	29850	29850	29850	0
489	20250331	110300	26048600	29850	29850	29850	29850	0
490	20250331	110200	26048600	29850	29850	29850	29850	0
491	20250331	110100	26048600	29850	29850	29850	29850	0
492	20250331	110000	26048600	29850	29850	29850	29850	0
493	20250331	105900	26048600	29850	29850	29850	29850	0
494	20250331	105800	26048600	29850	29850	29850	29850	0
495	20250331	105700	26048600	29850	29850	29850	29850	0
496	20250331	105600	26048600	29850	29850	29850	29850	0
497	20250331	105500	26048600	29850	29850	29850	29850	0
498	20250331	105400	26048600	29850	29850	29850	29850	0
499	20250331	105300	26048600	29850	29850	29850	29850	0
500	20250331	105200	26048600	29850	29850	29850	29850	0
501	20250331	105100	26048600	29850	29850	29850	29850	0
502	20250331	105000	26048600	29850	29850	29850	29850	0
503	20250331	104900	26048600	29850	29850	29850	29850	0
504	20250331	104800	26048600	29850	29850	29850	29850	0
505	20250331	104700	26048600	29850	29850	29850	29850	0
506	20250331	104600	26048600	29850	29850	29850	29850	0
507	20250331	104500	26048600	29850	29850	29850	29850	0
508	20250331	104400	26048600	29850	29850	29850	29850	0
509	20250331	104300	26048600	29850	29850	29850	29850	0
510	20250331	104200	26048600	29850	29850	29850	29850	0
511	20250331	104100	26048600	29850	29850	29850	29850	0
512	20250331	104000	26048600	29850	29850	29850	29850	0
513	20250331	103900	26048600	29850	29850	29850	29850	0
514	20250331	103800	26048600	29850	29850	29850	29850	0
515	20250331	103700	26048600	29850	29850	29850	29850	0
516	20250331	103600	26048600	29850	29850	29850	29850	0
517	20250331	103500	26048600	29850	29850	29850	29850	0
518	20250331	103400	26048600	29850	29850	29850	29850	0
519	20250331	103300	26048600	29850	29850	29850	29850	0
520	20250331	103200	26048600	29850	29850	29850	29850	0
521	20250331	103100	26048600	29850	29850	29850	29850	0
522	20250331	103000	26048600	29850	29850	29850	29850	0
523	20250331	102900	26048600	29850	29850	29850	29850	0
524	20250331	102800	26048600	29850	29850	29850	29850	0
525	20250331	102700	26048600	29850	29850	29850	29850	0
526	20250331	102600	26048600	29850	29850	29850	29850	0
527	20250331	102500	26048600	29850	29850	29850	29850	0
528	20250331	102400	26048600	29850	29850	29850	29850	0
529	20250331	102300	26048600	29850	29850	29850	29850	0
530	20250331	102200	26048600	29850	29850	29850	29850	0
531	20250331	102100	26048600	29850	29850	29850	29850	0
532	20250331	102000	26048600	29850	29850	29850	29850	0
533	20250331	101900	26048600	29850	29850	29850	29850	0
534	20250331	101800	26048600	29850	29850	29850	29850	0
535	20250331	101700	26048600	29850	29850	29850	29850	0
536	20250331	101600	26048600	29850	29850	29850	29850	0
537	20250331	101500	26048600	29850	29850	29850	29850	10
538	20250331	101400	25750100	29700	29700	29700	29700	0
539	20250331	101300	25750100	29700	29700	29700	29700	0
540	20250331	101200	25750100	29700	29700	29700	29700	0
541	20250331	101100	25750100	29700	29700	29700	29700	0
542	20250331	101000	25750100	29700	29700	29700	29700	0
543	20250331	100900	25750100	29700	29700	29700	29700	0
544	20250331	100800	25750100	29700	29700	29700	29700	0
545	20250331	100700	25750100	29700	29700	29700	29700	0
546	20250331	100600	25750100	29700	29700	29700	29700	0
547	20250331	100500	25750100	29700	29700	29700	29700	0
548	20250331	100400	25750100	29700	29700	29700	29700	2
549	20250331	100300	25690700	29900	29900	29900	29900	0
550	20250331	100200	25690700	29900	29900	29900	29900	0
551	20250331	100100	25690700	29900	29900	29900	29900	3
552	20250331	100000	25601000	29900	29900	29900	29900	0
553	20250331	095900	25601000	29900	29900	29900	29900	0
554	20250331	095800	25601000	29900	30000	30100	29900	123
555	20250331	095700	21920900	29800	29750	30000	29700	260
556	20250331	095600	14180750	29750	29750	29750	29750	0
557	20250331	095500	14180750	29750	29750	29750	29750	37
558	20250331	095400	13080000	29550	29550	29550	29550	0
559	20250331	095300	13080000	29550	29550	29550	29550	0
560	20250331	095200	13080000	29550	29550	29550	29550	0
561	20250331	095100	13080000	29550	29550	29550	29550	220
562	20250331	095000	6579000	29550	29550	29550	29550	0
563	20250331	094900	6579000	29550	29550	29550	29550	15
564	20250331	094800	6135750	29550	29550	29550	29550	1
565	20250331	094700	6106200	29550	29550	29550	29550	10
566	20250331	094600	5810700	29550	29550	29550	29550	0
567	20250331	094500	5810700	29550	29550	29550	29550	9
568	20250331	094400	5544750	29550	29550	29550	29550	0
569	20250331	094300	5544750	29550	29550	29550	29550	0
570	20250331	094200	5544750	29550	29550	29550	29550	4
571	20250331	094100	5426550	29500	29500	29500	29500	0
572	20250331	094000	5426550	29500	29500	29500	29500	0
573	20250331	093900	5426550	29500	29500	29500	29500	0
574	20250331	093800	5426550	29500	29500	29500	29500	0
575	20250331	093700	5426550	29500	29500	29500	29500	0
576	20250331	093600	5426550	29500	29500	29500	29500	0
577	20250331	093500	5426550	29500	29500	29500	29500	0
578	20250331	093400	5426550	29500	29500	29500	29500	0
579	20250331	093300	5426550	29500	29500	29500	29500	0
580	20250331	093200	5426550	29500	29500	29500	29500	0
581	20250331	093100	5426550	29500	29500	29500	29500	0
582	20250331	093000	5426550	29500	29500	29500	29500	0
583	20250331	092900	5426550	29500	29500	29500	29500	0
584	20250331	092800	5426550	29500	29500	29500	29500	0
585	20250331	092700	5426550	29500	29500	29500	29500	0
586	20250331	092600	5426550	29500	29500	29500	29500	0
587	20250331	092500	5426550	29500	29500	29500	29500	0
588	20250331	092400	5426550	29500	29700	29700	29500	57
589	20250331	092300	3737700	29750	29750	29750	29750	0
590	20250331	092200	3737700	29750	29750	29750	29750	0
591	20250331	092100	3737700	29750	29750	29750	29750	0
592	20250331	092000	3737700	29750	29750	29750	29750	0
593	20250331	091900	3737700	29750	29750	29750	29750	4
594	20250331	091800	3618700	29750	29750	29750	29750	0
595	20250331	091700	3618700	29750	29750	29750	29750	0
596	20250331	091600	3618700	29750	29750	29750	29750	0
597	20250331	091500	3618700	29750	29750	29750	29750	0
598	20250331	091400	3618700	29750	29750	29750	29750	0
599	20250331	091300	3618700	29750	29750	29750	29750	0
600	20250331	091200	3618700	29750	29750	29750	29750	9
601	20250331	091100	3350950	29750	29750	29750	29750	1
602	20250331	091000	3321200	29750	29750	29750	29750	3
603	20250331	090900	3231950	29800	29900	29900	29800	3
604	20250331	090800	3142450	30000	29900	30000	29900	30
605	20250331	090700	2243950	29900	29900	29900	29900	0
606	20250331	090600	2243950	29900	30000	30000	29900	63
607	20250331	090500	359550	29900	29900	29900	29900	0
608	20250331	090400	359550	29900	29900	29900	29900	0
609	20250331	090300	359550	29900	30000	30000	29900	11
610	20250331	090200	30050	30050	30050	30050	30050	0
611	20250331	090100	30050	30050	30050	30050	30050	0
612	20250331	090000	30050	30050	30050	30050	30050	1