KissMeData/041930/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	194000	126474550	4980	4980	4980	4980	562
3	20250331	193900	126474550	4980	4980	4980	4980	0
4	20250331	193800	126474550	4980	4980	4980	4980	0
5	20250331	193700	126474550	4980	4980	4980	4980	0
6	20250331	193600	126474550	4980	4980	4980	4980	0
7	20250331	193500	126474550	4980	4980	4980	4980	0
8	20250331	193400	126474550	4980	4980	4980	4980	0
9	20250331	193300	126474550	4980	4980	4980	4980	0
10	20250331	193200	126474550	4980	4980	4980	4980	0
11	20250331	193100	126474550	4980	4980	4980	4980	0
12	20250331	193000	126474550	4980	4980	4980	4980	0
13	20250331	192900	126474550	4980	4980	4980	4980	0
14	20250331	192800	126474550	4980	4980	4980	4980	0
15	20250331	192700	126474550	4980	4980	4980	4980	0
16	20250331	192600	126474550	4980	4980	4980	4980	0
17	20250331	192500	126474550	4980	4980	4980	4980	0
18	20250331	192400	126474550	4980	4980	4980	4980	0
19	20250331	192300	126474550	4980	4980	4980	4980	0
20	20250331	192200	126474550	4980	4980	4980	4980	0
21	20250331	192100	126474550	4980	4980	4980	4980	0
22	20250331	192000	126474550	4980	4980	4980	4980	0
23	20250331	191900	126474550	4980	4980	4980	4980	0
24	20250331	191800	126474550	4980	4980	4980	4980	0
25	20250331	191700	126474550	4980	4980	4980	4980	0
26	20250331	191600	126474550	4980	4980	4980	4980	0
27	20250331	191500	126474550	4980	4980	4980	4980	0
28	20250331	191400	126474550	4980	4980	4980	4980	0
29	20250331	191300	126474550	4980	4980	4980	4980	0
30	20250331	191200	126474550	4980	4980	4980	4980	0
31	20250331	191100	126474550	4980	4980	4980	4980	0
32	20250331	191000	126474550	4980	4980	4980	4980	562
33	20250331	190900	126474550	4980	4980	4980	4980	0
34	20250331	190800	126474550	4980	4980	4980	4980	0
35	20250331	190700	126474550	4980	4980	4980	4980	0
36	20250331	190600	126474550	4980	4980	4980	4980	0
37	20250331	190500	126474550	4980	4980	4980	4980	0
38	20250331	190400	126474550	4980	4980	4980	4980	0
39	20250331	190300	126474550	4980	4980	4980	4980	0
40	20250331	190200	126474550	4980	4980	4980	4980	0
41	20250331	190100	126474550	4980	4980	4980	4980	0
42	20250331	190000	126474550	4980	4980	4980	4980	0
43	20250331	185900	126474550	4980	4980	4980	4980	0
44	20250331	185800	126474550	4980	4980	4980	4980	0
45	20250331	185700	126474550	4980	4980	4980	4980	0
46	20250331	185600	126474550	4980	4980	4980	4980	0
47	20250331	185500	126474550	4980	4980	4980	4980	0
48	20250331	185400	126474550	4980	4980	4980	4980	0
49	20250331	185300	126474550	4980	4980	4980	4980	0
50	20250331	185200	126474550	4980	4980	4980	4980	0
51	20250331	185100	126474550	4980	4980	4980	4980	0
52	20250331	185000	126474550	4980	4980	4980	4980	0
53	20250331	184900	126474550	4980	4980	4980	4980	0
54	20250331	184800	126474550	4980	4980	4980	4980	0
55	20250331	184700	126474550	4980	4980	4980	4980	0
56	20250331	184600	126474550	4980	4980	4980	4980	0
57	20250331	184500	126474550	4980	4980	4980	4980	0
58	20250331	184400	126474550	4980	4980	4980	4980	0
59	20250331	184300	126474550	4980	4980	4980	4980	0
60	20250331	184200	126474550	4980	4980	4980	4980	0
61	20250331	184100	126474550	4980	4980	4980	4980	0
62	20250331	184000	126474550	4980	4980	4980	4980	562
63	20250331	183900	126474550	4980	4980	4980	4980	0
64	20250331	183800	126474550	4980	4980	4980	4980	0
65	20250331	183700	126474550	4980	4980	4980	4980	0
66	20250331	183600	126474550	4980	4980	4980	4980	0
67	20250331	183500	126474550	4980	4980	4980	4980	0
68	20250331	183400	126474550	4980	4980	4980	4980	0
69	20250331	183300	126474550	4980	4980	4980	4980	0
70	20250331	183200	126474550	4980	4980	4980	4980	0
71	20250331	183100	126474550	4980	4980	4980	4980	0
72	20250331	183000	126474550	4980	4980	4980	4980	0
73	20250331	182900	126474550	4980	4980	4980	4980	0
74	20250331	182800	126474550	4980	4980	4980	4980	0
75	20250331	182700	126474550	4980	4980	4980	4980	0
76	20250331	182600	126474550	4980	4980	4980	4980	0
77	20250331	182500	126474550	4980	4980	4980	4980	0
78	20250331	182400	126474550	4980	4980	4980	4980	0
79	20250331	182300	126474550	4980	4980	4980	4980	0
80	20250331	182200	126474550	4980	4980	4980	4980	0
81	20250331	182100	126474550	4980	4980	4980	4980	0
82	20250331	182000	126474550	4980	4980	4980	4980	0
83	20250331	181900	126474550	4980	4980	4980	4980	0
84	20250331	181800	126474550	4980	4980	4980	4980	0
85	20250331	181700	126474550	4980	4980	4980	4980	0
86	20250331	181600	126474550	4980	4980	4980	4980	0
87	20250331	181500	126474550	4980	4980	4980	4980	0
88	20250331	181400	126474550	4980	4980	4980	4980	0
89	20250331	181300	126474550	4980	4980	4980	4980	0
90	20250331	181200	126474550	4980	4980	4980	4980	0
91	20250331	181100	126474550	4980	4980	4980	4980	0
92	20250331	181000	126474550	4980	4980	4980	4980	562
93	20250331	180900	126474550	4980	4980	4980	4980	0
94	20250331	180800	126474550	4980	4980	4980	4980	0
95	20250331	180700	126474550	4980	4980	4980	4980	0
96	20250331	180600	126474550	4980	4980	4980	4980	0
97	20250331	180500	126474550	4980	4980	4980	4980	0
98	20250331	180400	126474550	4980	4980	4980	4980	0
99	20250331	180300	126474550	4980	4980	4980	4980	0
100	20250331	180200	126474550	4980	4980	4980	4980	0
101	20250331	180100	126474550	4980	4980	4980	4980	0
102	20250331	180000	126474550	4980	4980	4980	4980	0
103	20250331	175900	126474550	4980	4980	4980	4980	0
104	20250331	175800	126474550	4980	4980	4980	4980	0
105	20250331	175700	126474550	4980	4980	4980	4980	0
106	20250331	175600	126474550	4980	4980	4980	4980	0
107	20250331	175500	126474550	4980	4980	4980	4980	0
108	20250331	175400	126474550	4980	4980	4980	4980	0
109	20250331	175300	126474550	4980	4980	4980	4980	0
110	20250331	175200	126474550	4980	4980	4980	4980	0
111	20250331	175100	126474550	4980	4980	4980	4980	0
112	20250331	175000	126474550	4980	4980	4980	4980	0
113	20250331	174900	126474550	4980	4980	4980	4980	0
114	20250331	174800	126474550	4980	4980	4980	4980	0
115	20250331	174700	126474550	4980	4980	4980	4980	0
116	20250331	174600	126474550	4980	4980	4980	4980	0
117	20250331	174500	126474550	4980	4980	4980	4980	0
118	20250331	174400	126474550	4980	4980	4980	4980	0
119	20250331	174300	126474550	4980	4980	4980	4980	0
120	20250331	174200	126474550	4980	4980	4980	4980	0
121	20250331	174100	126474550	4980	4980	4980	4980	0
122	20250331	174000	126474550	4980	4980	4980	4980	562
123	20250331	173900	126474550	4980	4980	4980	4980	0
124	20250331	173800	126474550	4980	4980	4980	4980	0
125	20250331	173700	126474550	4980	4980	4980	4980	0
126	20250331	173600	126474550	4980	4980	4980	4980	0
127	20250331	173500	126474550	4980	4980	4980	4980	0
128	20250331	173400	126474550	4980	4980	4980	4980	0
129	20250331	173300	126474550	4980	4980	4980	4980	0
130	20250331	173200	126474550	4980	4980	4980	4980	0
131	20250331	173100	126474550	4980	4980	4980	4980	0
132	20250331	173000	126474550	4980	4980	4980	4980	0
133	20250331	172900	126474550	4980	4980	4980	4980	0
134	20250331	172800	126474550	4980	4980	4980	4980	0
135	20250331	172700	126474550	4980	4980	4980	4980	0
136	20250331	172600	126474550	4980	4980	4980	4980	0
137	20250331	172500	126474550	4980	4980	4980	4980	0
138	20250331	172400	126474550	4980	4980	4980	4980	0
139	20250331	172300	126474550	4980	4980	4980	4980	0
140	20250331	172200	126474550	4980	4980	4980	4980	0
141	20250331	172100	126474550	4980	4980	4980	4980	0
142	20250331	172000	126474550	4980	4980	4980	4980	0
143	20250331	171900	126474550	4980	4980	4980	4980	0
144	20250331	171800	126474550	4980	4980	4980	4980	0
145	20250331	171700	126474550	4980	4980	4980	4980	0
146	20250331	171600	126474550	4980	4980	4980	4980	0
147	20250331	171500	126474550	4980	4980	4980	4980	0
148	20250331	171400	126474550	4980	4980	4980	4980	0
149	20250331	171300	126474550	4980	4980	4980	4980	0
150	20250331	171200	126474550	4980	4980	4980	4980	0
151	20250331	171100	126474550	4980	4980	4980	4980	0
152	20250331	171000	126474550	4980	4980	4980	4980	562
153	20250331	170900	126474550	4980	4980	4980	4980	0
154	20250331	170800	126474550	4980	4980	4980	4980	0
155	20250331	170700	126474550	4980	4980	4980	4980	0
156	20250331	170600	126474550	4980	4980	4980	4980	0
157	20250331	170500	126474550	4980	4980	4980	4980	0
158	20250331	170400	126474550	4980	4980	4980	4980	0
159	20250331	170300	126474550	4980	4980	4980	4980	0
160	20250331	170200	126474550	4980	4980	4980	4980	0
161	20250331	170100	126474550	4980	4980	4980	4980	0
162	20250331	170000	126474550	4980	4980	4980	4980	0
163	20250331	165900	126474550	4980	4980	4980	4980	0
164	20250331	165800	126474550	4980	4980	4980	4980	0
165	20250331	165700	126474550	4980	4980	4980	4980	0
166	20250331	165600	126474550	4980	4980	4980	4980	0
167	20250331	165500	126474550	4980	4980	4980	4980	0
168	20250331	165400	126474550	4980	4980	4980	4980	0
169	20250331	165300	126474550	4980	4980	4980	4980	0
170	20250331	165200	126474550	4980	4980	4980	4980	0
171	20250331	165100	126474550	4980	4980	4980	4980	0
172	20250331	165000	126474550	4980	4980	4980	4980	0
173	20250331	164900	126474550	4980	4980	4980	4980	0
174	20250331	164800	126474550	4980	4980	4980	4980	0
175	20250331	164700	126474550	4980	4980	4980	4980	0
176	20250331	164600	126474550	4980	4980	4980	4980	0
177	20250331	164500	126474550	4980	4980	4980	4980	0
178	20250331	164400	126474550	4980	4980	4980	4980	0
179	20250331	164300	126474550	4980	4980	4980	4980	0
180	20250331	164200	126474550	4980	4980	4980	4980	0
181	20250331	164100	126474550	4980	4980	4980	4980	0
182	20250331	164000	126474550	4980	4980	4980	4980	562
183	20250331	163900	126474550	4980	4980	4980	4980	0
184	20250331	163800	126474550	4980	4980	4980	4980	0
185	20250331	163700	126474550	4980	4980	4980	4980	0
186	20250331	163600	126474550	4980	4980	4980	4980	0
187	20250331	163500	126474550	4980	4980	4980	4980	0
188	20250331	163400	126474550	4980	4980	4980	4980	0
189	20250331	163300	126474550	4980	4980	4980	4980	0
190	20250331	163200	126474550	4980	4980	4980	4980	0
191	20250331	163100	126474550	4980	4980	4980	4980	0
192	20250331	163000	126474550	4980	4980	4980	4980	0
193	20250331	162900	126474550	4980	4980	4980	4980	0
194	20250331	162800	126474550	4980	4980	4980	4980	0
195	20250331	162700	126474550	4980	4980	4980	4980	0
196	20250331	162600	126474550	4980	4980	4980	4980	0
197	20250331	162500	126474550	4980	4980	4980	4980	0
198	20250331	162400	126474550	4980	4980	4980	4980	0
199	20250331	162300	126474550	4980	4980	4980	4980	0
200	20250331	162200	126474550	4980	4980	4980	4980	0
201	20250331	162100	126474550	4980	4980	4980	4980	0
202	20250331	162000	126474550	4980	4980	4980	4980	0
203	20250331	161900	126474550	4980	4980	4980	4980	0
204	20250331	161800	126474550	4980	4980	4980	4980	0
205	20250331	161700	126474550	4980	4980	4980	4980	0
206	20250331	161600	126474550	4980	4980	4980	4980	0
207	20250331	161500	126474550	4980	4980	4980	4980	0
208	20250331	161400	126474550	4980	4980	4980	4980	0
209	20250331	161300	126474550	4980	4980	4980	4980	0
210	20250331	161200	126474550	4980	4980	4980	4980	0
211	20250331	161100	126474550	4980	4980	4980	4980	0
212	20250331	161000	126474550	4980	4980	4980	4980	562
213	20250331	160900	126474550	4980	4980	4980	4980	0
214	20250331	160800	126474550	4980	4980	4980	4980	0
215	20250331	160700	126474550	4980	4980	4980	4980	0
216	20250331	160600	126474550	4980	4980	4980	4980	0
217	20250331	160500	126474550	4980	4980	4980	4980	0
218	20250331	160400	126474550	4980	4980	4980	4980	0
219	20250331	160300	126474550	4980	4980	4980	4980	0
220	20250331	160200	126474550	4980	4980	4980	4980	0
221	20250331	160100	126474550	4980	4980	4980	4980	0
222	20250331	160000	126474550	4980	4980	4980	4980	0
223	20250331	155900	126474550	4980	4980	4980	4980	0
224	20250331	155800	126474550	4980	4980	4980	4980	0
225	20250331	155700	126474550	4980	4980	4980	4980	0
226	20250331	155600	126474550	4980	4980	4980	4980	0
227	20250331	155500	126474550	4980	4980	4980	4980	0
228	20250331	155400	126474550	4980	4980	4980	4980	0
229	20250331	155300	126474550	4980	4980	4980	4980	0
230	20250331	155200	126474550	4980	4980	4980	4980	0
231	20250331	155100	126474550	4980	4980	4980	4980	0
232	20250331	155000	126474550	4980	4980	4980	4980	0
233	20250331	154900	126474550	4980	4980	4980	4980	0
234	20250331	154800	126474550	4980	4980	4980	4980	0
235	20250331	154700	126474550	4980	4980	4980	4980	0
236	20250331	154600	126474550	4980	4980	4980	4980	0
237	20250331	154500	126474550	4980	4980	4980	4980	0
238	20250331	154400	126474550	4980	4980	4980	4980	0
239	20250331	154300	126474550	4980	4980	4980	4980	0
240	20250331	154200	126474550	4980	4980	4980	4980	0
241	20250331	154100	126474550	4980	4980	4980	4980	0
242	20250331	154000	126474550	4980	4980	4980	4980	562
243	20250331	153900	126474550	4980	4980	4980	4980	0
244	20250331	153800	126474550	4980	4980	4980	4980	0
245	20250331	153700	126474550	4980	4980	4980	4980	0
246	20250331	153600	126474550	4980	4980	4980	4980	0
247	20250331	153500	126474550	4980	4980	4980	4980	0
248	20250331	153400	126474550	4980	4980	4980	4980	0
249	20250331	153300	126474550	4980	4980	4980	4980	0
250	20250331	153200	126474550	4980	4980	4980	4980	0
251	20250331	153100	126474550	4980	4980	4980	4980	0
252	20250331	153000	126474550	4980	4980	4980	4980	562
253	20250331	152900	123675790	4970	4970	4970	4970	0
254	20250331	152800	123675790	4970	4970	4970	4970	0
255	20250331	152700	123675790	4970	4970	4970	4970	0
256	20250331	152600	123675790	4970	4970	4970	4970	0
257	20250331	152500	123675790	4970	4970	4970	4970	0
258	20250331	152400	123675790	4970	4970	4970	4970	0
259	20250331	152300	123675790	4970	4970	4970	4970	0
260	20250331	152200	123675790	4970	4970	4970	4970	0
261	20250331	152100	123675790	4970	4970	4970	4970	0
262	20250331	152000	123675790	4970	4970	4970	4970	0
263	20250331	151900	123675790	4970	4970	4970	4970	0
264	20250331	151800	123675790	4970	4975	4975	4970	508
265	20250331	151700	121148530	4970	4970	4970	4970	256
266	20250331	151600	119876210	4970	4970	4970	4970	13
267	20250331	151500	119811600	4975	4970	4975	4970	13
268	20250331	151400	119746985	4970	4970	4970	4970	0
269	20250331	151300	119746985	4970	4970	4970	4970	0
270	20250331	151200	119746985	4970	4970	4970	4970	0
271	20250331	151100	119746985	4970	4970	4970	4970	0
272	20250331	151000	119746985	4970	4970	4970	4970	11
273	20250331	150900	119692315	4975	4975	4975	4975	20
274	20250331	150800	119592815	4975	4975	4975	4975	2
275	20250331	150700	119582865	4975	4975	4975	4975	0
276	20250331	150600	119582865	4975	4975	4975	4975	19
277	20250331	150500	119488340	4965	4965	4965	4965	217
278	20250331	150400	118410935	4965	4965	4965	4965	23
279	20250331	150300	118296740	4960	4965	4965	4960	697
280	20250331	150200	114836320	4965	4965	4965	4965	0
281	20250331	150100	114836320	4965	4965	4965	4965	0
282	20250331	150000	114836320	4965	4965	4965	4965	0
283	20250331	145900	114836320	4965	4975	4975	4965	137
284	20250331	145800	114156105	4965	4970	4970	4965	846
285	20250331	145700	109953775	4975	4975	4975	4975	0
286	20250331	145600	109953775	4975	4975	4975	4975	329
287	20250331	145500	108317000	4975	4980	4980	4975	204
288	20250331	145400	107302095	4980	4980	4980	4980	22
289	20250331	145300	107192535	4980	4980	4980	4980	8
290	20250331	145200	107152695	4975	4975	4975	4975	10
291	20250331	145100	107102945	4975	4975	4975	4975	20
292	20250331	145000	107003445	4975	4975	4975	4975	0
293	20250331	144900	107003445	4975	4975	4975	4975	20
294	20250331	144800	106903945	4980	4980	4980	4980	0
295	20250331	144700	106903945	4980	4980	4980	4980	0
296	20250331	144600	106903945	4980	4980	4980	4980	0
297	20250331	144500	106903945	4980	4980	4980	4980	0
298	20250331	144400	106903945	4980	4980	4980	4980	0
299	20250331	144300	106903945	4980	4980	4980	4980	0
300	20250331	144200	106903945	4980	4980	4980	4980	0
301	20250331	144100	106903945	4980	4980	4980	4980	100
302	20250331	144000	106405945	4980	4975	4980	4975	391
303	20250331	143900	104459770	4970	4970	4970	4970	20
304	20250331	143800	104360370	4975	4975	4975	4975	0
305	20250331	143700	104360370	4975	4975	4975	4975	0
306	20250331	143600	104360370	4975	4980	4980	4975	259
307	20250331	143500	103071795	4975	4975	4975	4975	0
308	20250331	143400	103071795	4975	4975	4975	4975	102
309	20250331	143300	102564345	4975	4975	4975	4975	534
310	20250331	143200	99907695	4975	4975	4975	4975	0
311	20250331	143100	99907695	4975	4975	4975	4975	0
312	20250331	143000	99907695	4975	4975	4975	4975	0
313	20250331	142900	99907695	4975	4975	4975	4975	71
314	20250331	142800	99554470	4980	4980	4980	4980	1
315	20250331	142700	99549490	4975	4975	4975	4975	0
316	20250331	142600	99549490	4975	4975	4975	4975	0
317	20250331	142500	99549490	4975	4975	4975	4975	34
318	20250331	142400	99380340	4975	4975	4975	4975	0
319	20250331	142300	99380340	4975	4975	4975	4975	0
320	20250331	142200	99380340	4975	4975	4975	4975	1
321	20250331	142100	99375365	4975	4975	4975	4975	55
322	20250331	142000	99101740	4975	4975	4975	4975	118
323	20250331	141900	98514690	4970	4970	4970	4970	40
324	20250331	141800	98315890	4970	4970	4970	4970	80
325	20250331	141700	97918290	4970	4985	4985	4970	35
326	20250331	141600	97744310	4990	4990	4990	4990	0
327	20250331	141500	97744310	4990	4990	4990	4990	0
328	20250331	141400	97744310	4990	4990	4990	4990	0
329	20250331	141300	97744310	4990	4990	4990	4990	0
330	20250331	141200	97744310	4990	4990	4990	4990	0
331	20250331	141100	97744310	4990	4990	4990	4990	0
332	20250331	141000	97744310	4990	4990	4990	4990	0
333	20250331	140900	97744310	4990	4990	4990	4990	0
334	20250331	140800	97744310	4990	4990	4990	4990	0
335	20250331	140700	97744310	4990	4990	4990	4990	0
336	20250331	140600	97744310	4990	4990	4990	4990	0
337	20250331	140500	97744310	4990	4990	4990	4990	0
338	20250331	140400	97744310	4990	4985	4990	4985	20
339	20250331	140300	97644560	4985	4985	4985	4985	0
340	20250331	140200	97644560	4985	4985	4985	4985	0
341	20250331	140100	97644560	4985	4985	4985	4985	0
342	20250331	140000	97644560	4985	4985	4985	4985	85
343	20250331	135900	97220835	4970	4970	4970	4970	0
344	20250331	135800	97220835	4970	4970	4970	4970	0
345	20250331	135700	97220835	4970	4970	4970	4970	0
346	20250331	135600	97220835	4970	4970	4970	4970	0
347	20250331	135500	97220835	4970	4970	4970	4970	0
348	20250331	135400	97220835	4970	4970	4970	4970	0
349	20250331	135300	97220835	4970	4970	4970	4970	0
350	20250331	135200	97220835	4970	4970	4970	4970	0
351	20250331	135100	97220835	4970	4970	4970	4970	0
352	20250331	135000	97220835	4970	4970	4970	4970	0
353	20250331	134900	97220835	4970	4970	4970	4970	0
354	20250331	134800	97220835	4970	4970	4970	4970	0
355	20250331	134700	97220835	4970	4970	4970	4970	0
356	20250331	134600	97220835	4970	4970	4970	4970	0
357	20250331	134500	97220835	4970	4970	4970	4970	0
358	20250331	134400	97220835	4970	4970	4970	4970	0
359	20250331	134300	97220835	4970	4970	4970	4970	0
360	20250331	134200	97220835	4970	4970	4970	4970	0
361	20250331	134100	97220835	4970	4970	4970	4970	13
362	20250331	134000	97156225	4970	4975	4975	4970	180
363	20250331	133900	96261620	4975	4975	4975	4975	0
364	20250331	133800	96261620	4975	4975	4975	4975	0
365	20250331	133700	96261620	4975	4975	4975	4975	0
366	20250331	133600	96261620	4975	4975	4975	4975	0
367	20250331	133500	96261620	4975	4975	4975	4975	0
368	20250331	133400	96261620	4975	4975	4975	4975	1
369	20250331	133300	96256645	4975	4975	4975	4975	0
370	20250331	133200	96256645	4975	4975	4975	4975	0
371	20250331	133100	96256645	4975	4975	4975	4975	0
372	20250331	133000	96256645	4975	4975	4975	4975	0
373	20250331	132900	96256645	4975	4975	4975	4975	1
374	20250331	132800	96251670	4975	4975	4975	4975	0
375	20250331	132700	96251670	4975	4975	4975	4975	1
376	20250331	132600	96246695	4980	4980	4980	4980	0
377	20250331	132500	96246695	4980	4980	4980	4980	0
378	20250331	132400	96246695	4980	4980	4980	4980	0
379	20250331	132300	96246695	4980	4980	4980	4980	0
380	20250331	132200	96246695	4980	4980	4980	4980	0
381	20250331	132100	96246695	4980	4980	4980	4980	0
382	20250331	132000	96246695	4980	4980	4980	4980	0
383	20250331	131900	96246695	4980	4980	4980	4980	0
384	20250331	131800	96246695	4980	4982	4982	4980	2
385	20250331	131700	96236733	4980	4980	4980	4980	1
386	20250331	131600	96231753	4980	4980	4980	4980	456
387	20250331	131500	93960873	4980	4980	4980	4980	0
388	20250331	131400	93960873	4980	4980	4980	4980	0
389	20250331	131300	93960873	4980	4980	4980	4980	0
390	20250331	131200	93960873	4980	4980	4980	4980	221
391	20250331	131100	92860293	4980	4980	4980	4980	0
392	20250331	131000	92860293	4980	4980	4980	4980	199
393	20250331	130900	91869273	4980	4980	4980	4980	0
394	20250331	130800	91869273	4980	4980	4980	4980	0
395	20250331	130700	91869273	4980	4980	4980	4980	0
396	20250331	130600	91869273	4980	4980	4980	4980	0
397	20250331	130500	91869273	4980	4980	4980	4980	0
398	20250331	130400	91869273	4980	4980	4980	4980	137
399	20250331	130300	91187013	4975	4975	4975	4975	0
400	20250331	130200	91187013	4975	4975	4975	4975	0
401	20250331	130100	91187013	4975	4975	4975	4975	0
402	20250331	130000	91187013	4975	4975	4975	4975	22
403	20250331	125900	91077563	4985	4985	4985	4985	0
404	20250331	125800	91077563	4985	4965	4985	4965	2
405	20250331	125700	91067613	4960	4960	4960	4960	0
406	20250331	125600	91067613	4960	4985	4985	4960	3574
407	20250331	125500	73326098	4990	4990	4990	4990	0
408	20250331	125400	73326098	4990	4990	4990	4990	0
409	20250331	125300	73326098	4990	4990	4990	4990	10
410	20250331	125200	73276198	4990	4990	4990	4990	100
411	20250331	125100	72777198	4990	4990	4990	4990	0
412	20250331	125000	72777198	4990	4990	4990	4990	0
413	20250331	124900	72777198	4990	4990	4990	4990	0
414	20250331	124800	72777198	4990	4990	4990	4990	0
415	20250331	124700	72777198	4990	4990	4990	4990	0
416	20250331	124600	72777198	4990	4990	4990	4990	1
417	20250331	124500	72772208	4990	4990	4990	4990	0
418	20250331	124400	72772208	4990	4990	4990	4990	68
419	20250331	124300	72432888	4990	4990	4990	4990	2
420	20250331	124200	72422908	4985	4985	4985	4985	0
421	20250331	124100	72422908	4985	4985	4985	4985	31
422	20250331	124000	72268373	4990	4990	4990	4990	0
423	20250331	123900	72268373	4990	4990	4990	4990	0
424	20250331	123800	72268373	4990	4990	4990	4990	4
425	20250331	123700	72248413	4990	4990	4990	4990	3
426	20250331	123600	72233443	4985	4985	4985	4985	0
427	20250331	123500	72233443	4985	4985	4985	4985	0
428	20250331	123400	72233443	4985	4985	4985	4985	0
429	20250331	123300	72233443	4985	4990	4990	4985	75
430	20250331	123200	71859243	4995	4995	4995	4995	0
431	20250331	123100	71859243	4995	4995	4995	4995	0
432	20250331	123000	71859243	4995	4995	4995	4995	0
433	20250331	122900	71859243	4995	4995	4995	4995	0
434	20250331	122800	71859243	4995	4995	4995	4995	0
435	20250331	122700	71859243	4995	4995	4995	4995	0
436	20250331	122600	71859243	4995	4995	4995	4995	1
437	20250331	122500	71854248	5010	5010	5010	5010	0
438	20250331	122400	71854248	5010	5010	5010	5010	0
439	20250331	122300	71854248	5010	5010	5010	5010	1
440	20250331	122200	71849238	4990	4990	4990	4990	0
441	20250331	122100	71849238	4990	5000	5000	4990	172
442	20250331	122000	70990948	5030	5030	5030	5030	0
443	20250331	121900	70990948	5030	5030	5030	5030	0
444	20250331	121800	70990948	5030	5030	5030	5030	0
445	20250331	121700	70990948	5030	5030	5030	5030	0
446	20250331	121600	70990948	5030	5030	5030	5030	0
447	20250331	121500	70990948	5030	5030	5030	5030	0
448	20250331	121400	70990948	5030	5030	5030	5030	0
449	20250331	121300	70990948	5030	5030	5030	5030	0
450	20250331	121200	70990948	5030	5030	5030	5030	0
451	20250331	121100	70990948	5030	5030	5030	5030	0
452	20250331	121000	70990948	5030	5030	5030	5030	0
453	20250331	120900	70990948	5030	5030	5030	5030	0
454	20250331	120800	70990948	5030	5030	5030	5030	0
455	20250331	120700	70990948	5030	5030	5030	5030	0
456	20250331	120600	70990948	5030	5030	5030	5030	0
457	20250331	120500	70990948	5030	5030	5030	5030	0
458	20250331	120400	70990948	5030	5030	5030	5030	4
459	20250331	120300	70970828	5030	5030	5030	5030	0
460	20250331	120200	70970828	5030	5030	5030	5030	0
461	20250331	120100	70970828	5030	5030	5030	5030	0
462	20250331	120000	70970828	5030	5030	5030	5030	1
463	20250331	115900	70965798	5020	5020	5020	5020	0
464	20250331	115800	70965798	5020	5020	5020	5020	0
465	20250331	115700	70965798	5020	5020	5020	5020	0
466	20250331	115600	70965798	5020	5020	5020	5020	0
467	20250331	115500	70965798	5020	5010	5040	4995	1108
468	20250331	115400	65427993	5030	5030	5030	5030	0
469	20250331	115300	65427993	5030	5030	5030	5030	0
470	20250331	115200	65427993	5030	5030	5030	5030	0
471	20250331	115100	65427993	5030	5030	5030	5030	124
472	20250331	115000	64804273	5030	5030	5030	5030	0
473	20250331	114900	64804273	5030	5030	5030	5030	0
474	20250331	114800	64804273	5030	5030	5030	5030	0
475	20250331	114700	64804273	5030	5030	5030	5030	0
476	20250331	114600	64804273	5030	5030	5030	5030	0
477	20250331	114500	64804273	5030	5030	5030	5030	0
478	20250331	114400	64804273	5030	5030	5030	5030	0
479	20250331	114300	64804273	5030	5030	5030	5030	0
480	20250331	114200	64804273	5030	5030	5030	5030	0
481	20250331	114100	64804273	5030	5030	5030	5030	0
482	20250331	114000	64804273	5030	5030	5030	5030	1
483	20250331	113900	64799243	5010	5010	5010	5010	0
484	20250331	113800	64799243	5010	5010	5010	5010	0
485	20250331	113700	64799243	5010	5010	5010	5010	0
486	20250331	113600	64799243	5010	5010	5010	5010	15
487	20250331	113500	64724093	5010	5010	5010	5010	0
488	20250331	113400	64724093	5010	5010	5010	5010	0
489	20250331	113300	64724093	5010	5010	5010	5010	0
490	20250331	113200	64724093	5010	5010	5010	5010	0
491	20250331	113100	64724093	5010	5010	5010	5010	1
492	20250331	113000	64719083	4995	4995	4995	4995	0
493	20250331	112900	64719083	4995	4995	4995	4995	19
494	20250331	112800	64624178	4995	4995	4995	4995	0
495	20250331	112700	64624178	4995	4995	4995	4995	0
496	20250331	112600	64624178	4995	4995	4995	4995	0
497	20250331	112500	64624178	4995	4995	4995	4995	0
498	20250331	112400	64624178	4995	4995	4995	4995	0
499	20250331	112300	64624178	4995	4992	4995	4990	11
500	20250331	112200	64569279	4995	4995	4995	4995	0
501	20250331	112100	64569279	4995	4995	4995	4995	0
502	20250331	112000	64569279	4995	4995	4995	4995	0
503	20250331	111900	64569279	4995	4995	4995	4995	116
504	20250331	111800	63989859	4995	4995	4995	4995	0
505	20250331	111700	63989859	4995	4995	4995	4995	1
506	20250331	111600	63984864	4995	4995	4995	4995	1
507	20250331	111500	63979869	4995	4995	4995	4995	1
508	20250331	111400	63974874	4995	4995	4995	4995	0
509	20250331	111300	63974874	4995	4995	4995	4995	0
510	20250331	111200	63974874	4995	4995	4995	4995	0
511	20250331	111100	63974874	4995	4995	4995	4995	0
512	20250331	111000	63974874	4995	4995	4995	4995	0
513	20250331	110900	63974874	4995	4995	4995	4995	0
514	20250331	110800	63974874	4995	4995	4995	4995	0
515	20250331	110700	63974874	4995	4995	4995	4995	0
516	20250331	110600	63974874	4995	4995	4995	4995	1
517	20250331	110500	63969879	4995	4995	4995	4995	0
518	20250331	110400	63969879	4995	4995	4995	4995	0
519	20250331	110300	63969879	4995	4995	4995	4995	0
520	20250331	110200	63969879	4995	4995	4995	4995	0
521	20250331	110100	63969879	4995	4995	4995	4995	0
522	20250331	110000	63969879	4995	4995	4995	4995	0
523	20250331	105900	63969879	4995	4995	4995	4995	0
524	20250331	105800	63969879	4995	4995	4995	4995	0
525	20250331	105700	63969879	4995	4995	4995	4995	0
526	20250331	105600	63969879	4995	4995	4995	4995	0
527	20250331	105500	63969879	4995	4997	4997	4995	63
528	20250331	105400	63655174	4997	4997	4997	4997	0
529	20250331	105300	63655174	4997	5010	5010	4997	20
530	20250331	105200	63555104	5010	5010	5010	5010	1
531	20250331	105100	63550094	5000	5000	5000	5000	100
532	20250331	105000	63050094	5000	5000	5000	5000	0
533	20250331	104900	63050094	5000	5000	5000	5000	0
534	20250331	104800	63050094	5000	5000	5000	5000	0
535	20250331	104700	63050094	5000	5000	5000	5000	81
536	20250331	104600	62645094	4985	4992	4992	4985	391
537	20250331	104500	60695945	5000	5000	5000	5000	2
538	20250331	104400	60685945	5010	5010	5010	5010	0
539	20250331	104300	60685945	5010	5010	5010	5010	0
540	20250331	104200	60685945	5010	5010	5010	5010	0
541	20250331	104100	60685945	5010	5010	5010	5010	0
542	20250331	104000	60685945	5010	5010	5010	5010	1
543	20250331	103900	60680935	5000	4990	5000	4990	486
544	20250331	103800	58254815	4990	4995	4995	4990	95
545	20250331	103700	57780760	5000	5000	5000	5000	2
546	20250331	103600	57770760	5000	5000	5000	5000	0
547	20250331	103500	57770760	5000	5000	5000	5000	0
548	20250331	103400	57770760	5000	5000	5000	5000	1
549	20250331	103300	57765760	5000	5000	5000	5000	0
550	20250331	103200	57765760	5000	5005	5005	5000	187
551	20250331	103100	56830750	5010	5010	5010	5010	1
552	20250331	103000	56825740	5010	5010	5010	5010	1
553	20250331	102900	56820730	5010	5010	5010	5010	0
554	20250331	102800	56820730	5010	5010	5010	5010	6
555	20250331	102700	56790670	5020	5020	5020	5020	0
556	20250331	102600	56790670	5020	5020	5020	5020	6
557	20250331	102500	56760550	5020	5020	5020	5020	1
558	20250331	102400	56755530	5010	5010	5010	5010	3
559	20250331	102300	56740500	5000	5000	5000	5000	6
560	20250331	102200	56710500	5000	5030	5030	5000	253
561	20250331	102100	55445190	5040	5040	5040	5040	0
562	20250331	102000	55445190	5040	5040	5040	5040	0
563	20250331	101900	55445190	5040	5040	5040	5040	0
564	20250331	101800	55445190	5040	5040	5040	5040	1
565	20250331	101700	55440150	5020	5040	5040	5020	2
566	20250331	101600	55430090	5040	5040	5040	5040	0
567	20250331	101500	55430090	5040	5010	5040	5010	187
568	20250331	101400	54493190	5040	5040	5040	5040	19
569	20250331	101300	54397430	5040	5040	5040	5040	0
570	20250331	101200	54397430	5040	5040	5040	5040	0
571	20250331	101100	54397430	5040	5040	5040	5040	0
572	20250331	101000	54397430	5040	5040	5040	5040	1
573	20250331	100900	54392390	5010	5010	5010	5010	0
574	20250331	100800	54392390	5010	5010	5010	5010	0
575	20250331	100700	54392390	5010	5010	5010	5010	8
576	20250331	100600	54352310	5010	5010	5010	5010	1
577	20250331	100500	54347300	5010	5010	5010	5010	0
578	20250331	100400	54347300	5010	5010	5010	5010	16
579	20250331	100300	54267140	5010	5010	5010	5010	0
580	20250331	100200	54267140	5010	5010	5010	5010	1
581	20250331	100100	54262130	5010	4997	5010	4997	40
582	20250331	100000	54061964	4997	4997	4997	4997	0
583	20250331	095900	54061964	4997	4997	4997	4997	2
584	20250331	095800	54051970	5010	5010	5010	5010	1
585	20250331	095700	54046960	5010	5010	5010	5010	0
586	20250331	095600	54046960	5010	5010	5010	5010	41
587	20250331	095500	53841550	5010	5010	5010	5010	1
588	20250331	095400	53836540	5010	4990	5010	4990	183
589	20250331	095300	52923170	4980	4980	4980	4980	0
590	20250331	095200	52923170	4980	4975	4990	4975	239
591	20250331	095100	51733200	4975	4975	4975	4975	6
592	20250331	095000	51703350	4975	4975	4975	4975	19
593	20250331	094900	51608825	4975	4975	4975	4975	2
594	20250331	094800	51598875	4975	4975	4975	4975	0
595	20250331	094700	51598875	4975	4975	4975	4975	0
596	20250331	094600	51598875	4975	4975	4975	4975	19
597	20250331	094500	51504350	4965	4965	4965	4965	50
598	20250331	094400	51256100	4960	4960	4960	4960	0
599	20250331	094300	51256100	4960	4960	4960	4960	0
600	20250331	094200	51256100	4960	4960	4960	4960	0
601	20250331	094100	51256100	4960	4960	4960	4960	0
602	20250331	094000	51256100	4960	4960	4960	4960	0
603	20250331	093900	51256100	4960	4960	4960	4960	0
604	20250331	093800	51256100	4960	4960	4960	4960	0
605	20250331	093700	51256100	4960	4960	4960	4960	0
606	20250331	093600	51256100	4960	4970	4970	4960	1000
607	20250331	093500	46295785	4975	4975	4975	4975	0
608	20250331	093400	46295785	4975	4975	4975	4975	249
609	20250331	093300	45057010	4960	4960	4960	4960	3
610	20250331	093200	45042130	4975	4955	4975	4955	2
611	20250331	093100	45032200	4960	4960	4960	4960	5
612	20250331	093000	45007400	4950	4950	4950	4950	0
613	20250331	092900	45007400	4950	4950	4950	4950	0
614	20250331	092800	45007400	4950	4950	4950	4950	0
615	20250331	092700	45007400	4950	4950	4950	4950	0
616	20250331	092600	45007400	4950	4950	4950	4950	0
617	20250331	092500	45007400	4950	4950	4950	4950	0
618	20250331	092400	45007400	4950	4950	4950	4950	43
619	20250331	092300	44794550	4950	4950	4950	4950	0
620	20250331	092200	44794550	4950	4955	4955	4950	584
621	20250331	092100	41902665	4955	4955	4955	4955	237
622	20250331	092000	40728330	4980	4980	4980	4980	10
623	20250331	091900	40678530	4980	4960	4980	4960	90
624	20250331	091800	40231930	4980	4980	4980	4980	0
625	20250331	091700	40231930	4980	4980	4980	4980	200
626	20250331	091600	39235930	4965	4970	4970	4965	528
627	20250331	091500	36612365	4970	4970	4970	4970	35
628	20250331	091400	36438415	4980	4980	4980	4980	602
629	20250331	091300	33440455	4975	4980	4980	4975	150
630	20250331	091200	32694195	4980	4980	4980	4980	110
631	20250331	091100	32146395	4980	4990	4990	4980	44
632	20250331	091000	31927235	4980	4980	4980	4980	11
633	20250331	090900	31872455	4980	4980	4980	4980	57
634	20250331	090800	31588595	4980	4985	4985	4980	18
635	20250331	090700	31498945	4990	4990	4990	4985	103
636	20250331	090600	30985415	5000	5000	5000	5000	5
637	20250331	090500	30960415	4990	4990	4990	4990	0
638	20250331	090400	30960415	4990	5010	5010	4990	2394
639	20250331	090300	18989300	5010	5040	5040	5010	1476
640	20250331	090200	11577220	5030	5030	5030	5030	30
641	20250331	090100	11426320	5030	5030	5030	5030	80
642	20250331	090000	11023920	5020	5020	5020	5020	2196