KissMeData/096760/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	200800	174720298	2970	2970	2970	2970	440
3	20250331	200700	174720298	2970	2970	2970	2970	0
4	20250331	200600	174720298	2970	2970	2970	2970	0
5	20250331	200500	174720298	2970	2970	2970	2970	0
6	20250331	200400	174720298	2970	2970	2970	2970	0
7	20250331	200300	174720298	2970	2970	2970	2970	0
8	20250331	200200	174720298	2970	2970	2970	2970	0
9	20250331	200100	174720298	2970	2970	2970	2970	0
10	20250331	200000	174720298	2970	2970	2970	2970	0
11	20250331	195900	174720298	2970	2970	2970	2970	0
12	20250331	195800	174720298	2970	2970	2970	2970	0
13	20250331	195700	174720298	2970	2970	2970	2970	0
14	20250331	195600	174720298	2970	2970	2970	2970	0
15	20250331	195500	174720298	2970	2970	2970	2970	0
16	20250331	195400	174720298	2970	2970	2970	2970	0
17	20250331	195300	174720298	2970	2970	2970	2970	0
18	20250331	195200	174720298	2970	2970	2970	2970	0
19	20250331	195100	174720298	2970	2970	2970	2970	0
20	20250331	195000	174720298	2970	2970	2970	2970	0
21	20250331	194900	174720298	2970	2970	2970	2970	0
22	20250331	194800	174720298	2970	2970	2970	2970	0
23	20250331	194700	174720298	2970	2970	2970	2970	0
24	20250331	194600	174720298	2970	2970	2970	2970	0
25	20250331	194500	174720298	2970	2970	2970	2970	0
26	20250331	194400	174720298	2970	2970	2970	2970	0
27	20250331	194300	174720298	2970	2970	2970	2970	0
28	20250331	194200	174720298	2970	2970	2970	2970	0
29	20250331	194100	174720298	2970	2970	2970	2970	0
30	20250331	194000	174720298	2970	2970	2970	2970	0
31	20250331	193900	174720298	2970	2970	2970	2970	0
32	20250331	193800	174720298	2970	2970	2970	2970	440
33	20250331	193700	174720298	2970	2970	2970	2970	0
34	20250331	193600	174720298	2970	2970	2970	2970	0
35	20250331	193500	174720298	2970	2970	2970	2970	0
36	20250331	193400	174720298	2970	2970	2970	2970	0
37	20250331	193300	174720298	2970	2970	2970	2970	0
38	20250331	193200	174720298	2970	2970	2970	2970	0
39	20250331	193100	174720298	2970	2970	2970	2970	0
40	20250331	193000	174720298	2970	2970	2970	2970	0
41	20250331	192900	174720298	2970	2970	2970	2970	0
42	20250331	192800	174720298	2970	2970	2970	2970	0
43	20250331	192700	174720298	2970	2970	2970	2970	0
44	20250331	192600	174720298	2970	2970	2970	2970	0
45	20250331	192500	174720298	2970	2970	2970	2970	0
46	20250331	192400	174720298	2970	2970	2970	2970	0
47	20250331	192300	174720298	2970	2970	2970	2970	0
48	20250331	192200	174720298	2970	2970	2970	2970	0
49	20250331	192100	174720298	2970	2970	2970	2970	0
50	20250331	192000	174720298	2970	2970	2970	2970	0
51	20250331	191900	174720298	2970	2970	2970	2970	0
52	20250331	191800	174720298	2970	2970	2970	2970	0
53	20250331	191700	174720298	2970	2970	2970	2970	0
54	20250331	191600	174720298	2970	2970	2970	2970	0
55	20250331	191500	174720298	2970	2970	2970	2970	0
56	20250331	191400	174720298	2970	2970	2970	2970	0
57	20250331	191300	174720298	2970	2970	2970	2970	0
58	20250331	191200	174720298	2970	2970	2970	2970	0
59	20250331	191100	174720298	2970	2970	2970	2970	0
60	20250331	191000	174720298	2970	2970	2970	2970	0
61	20250331	190900	174720298	2970	2970	2970	2970	0
62	20250331	190800	174720298	2970	2970	2970	2970	440
63	20250331	190700	174720298	2970	2970	2970	2970	0
64	20250331	190600	174720298	2970	2970	2970	2970	0
65	20250331	190500	174720298	2970	2970	2970	2970	0
66	20250331	190400	174720298	2970	2970	2970	2970	0
67	20250331	190300	174720298	2970	2970	2970	2970	0
68	20250331	190200	174720298	2970	2970	2970	2970	0
69	20250331	190100	174720298	2970	2970	2970	2970	0
70	20250331	190000	174720298	2970	2970	2970	2970	0
71	20250331	185900	174720298	2970	2970	2970	2970	0
72	20250331	185800	174720298	2970	2970	2970	2970	0
73	20250331	185700	174720298	2970	2970	2970	2970	0
74	20250331	185600	174720298	2970	2970	2970	2970	0
75	20250331	185500	174720298	2970	2970	2970	2970	0
76	20250331	185400	174720298	2970	2970	2970	2970	0
77	20250331	185300	174720298	2970	2970	2970	2970	0
78	20250331	185200	174720298	2970	2970	2970	2970	0
79	20250331	185100	174720298	2970	2970	2970	2970	0
80	20250331	185000	174720298	2970	2970	2970	2970	0
81	20250331	184900	174720298	2970	2970	2970	2970	0
82	20250331	184800	174720298	2970	2970	2970	2970	0
83	20250331	184700	174720298	2970	2970	2970	2970	0
84	20250331	184600	174720298	2970	2970	2970	2970	0
85	20250331	184500	174720298	2970	2970	2970	2970	0
86	20250331	184400	174720298	2970	2970	2970	2970	0
87	20250331	184300	174720298	2970	2970	2970	2970	0
88	20250331	184200	174720298	2970	2970	2970	2970	0
89	20250331	184100	174720298	2970	2970	2970	2970	0
90	20250331	184000	174720298	2970	2970	2970	2970	0
91	20250331	183900	174720298	2970	2970	2970	2970	0
92	20250331	183800	174720298	2970	2970	2970	2970	440
93	20250331	183700	174720298	2970	2970	2970	2970	0
94	20250331	183600	174720298	2970	2970	2970	2970	0
95	20250331	183500	174720298	2970	2970	2970	2970	0
96	20250331	183400	174720298	2970	2970	2970	2970	0
97	20250331	183300	174720298	2970	2970	2970	2970	0
98	20250331	183200	174720298	2970	2970	2970	2970	0
99	20250331	183100	174720298	2970	2970	2970	2970	0
100	20250331	183000	174720298	2970	2970	2970	2970	0
101	20250331	182900	174720298	2970	2970	2970	2970	0
102	20250331	182800	174720298	2970	2970	2970	2970	0
103	20250331	182700	174720298	2970	2970	2970	2970	0
104	20250331	182600	174720298	2970	2970	2970	2970	0
105	20250331	182500	174720298	2970	2970	2970	2970	0
106	20250331	182400	174720298	2970	2970	2970	2970	0
107	20250331	182300	174720298	2970	2970	2970	2970	0
108	20250331	182200	174720298	2970	2970	2970	2970	0
109	20250331	182100	174720298	2970	2970	2970	2970	0
110	20250331	182000	174720298	2970	2970	2970	2970	0
111	20250331	181900	174720298	2970	2970	2970	2970	0
112	20250331	181800	174720298	2970	2970	2970	2970	0
113	20250331	181700	174720298	2970	2970	2970	2970	0
114	20250331	181600	174720298	2970	2970	2970	2970	0
115	20250331	181500	174720298	2970	2970	2970	2970	0
116	20250331	181400	174720298	2970	2970	2970	2970	0
117	20250331	181300	174720298	2970	2970	2970	2970	0
118	20250331	181200	174720298	2970	2970	2970	2970	0
119	20250331	181100	174720298	2970	2970	2970	2970	0
120	20250331	181000	174720298	2970	2970	2970	2970	0
121	20250331	180900	174720298	2970	2970	2970	2970	0
122	20250331	180800	174720298	2970	2970	2970	2970	440
123	20250331	180700	174720298	2970	2970	2970	2970	0
124	20250331	180600	174720298	2970	2970	2970	2970	0
125	20250331	180500	174720298	2970	2970	2970	2970	0
126	20250331	180400	174720298	2970	2970	2970	2970	0
127	20250331	180300	174720298	2970	2970	2970	2970	0
128	20250331	180200	174720298	2970	2970	2970	2970	0
129	20250331	180100	174720298	2970	2970	2970	2970	0
130	20250331	180000	174720298	2970	2970	2970	2970	0
131	20250331	175900	174720298	2970	2970	2970	2970	0
132	20250331	175800	174720298	2970	2970	2970	2970	0
133	20250331	175700	174720298	2970	2970	2970	2970	0
134	20250331	175600	174720298	2970	2970	2970	2970	0
135	20250331	175500	174720298	2970	2970	2970	2970	0
136	20250331	175400	174720298	2970	2970	2970	2970	0
137	20250331	175300	174720298	2970	2970	2970	2970	0
138	20250331	175200	174720298	2970	2970	2970	2970	0
139	20250331	175100	174720298	2970	2970	2970	2970	0
140	20250331	175000	174720298	2970	2970	2970	2970	0
141	20250331	174900	174720298	2970	2970	2970	2970	0
142	20250331	174800	174720298	2970	2970	2970	2970	0
143	20250331	174700	174720298	2970	2970	2970	2970	0
144	20250331	174600	174720298	2970	2970	2970	2970	0
145	20250331	174500	174720298	2970	2970	2970	2970	0
146	20250331	174400	174720298	2970	2970	2970	2970	0
147	20250331	174300	174720298	2970	2970	2970	2970	0
148	20250331	174200	174720298	2970	2970	2970	2970	0
149	20250331	174100	174720298	2970	2970	2970	2970	0
150	20250331	174000	174720298	2970	2970	2970	2970	0
151	20250331	173900	174720298	2970	2970	2970	2970	0
152	20250331	173800	174720298	2970	2970	2970	2970	440
153	20250331	173700	174720298	2970	2970	2970	2970	0
154	20250331	173600	174720298	2970	2970	2970	2970	0
155	20250331	173500	174720298	2970	2970	2970	2970	0
156	20250331	173400	174720298	2970	2970	2970	2970	0
157	20250331	173300	174720298	2970	2970	2970	2970	0
158	20250331	173200	174720298	2970	2970	2970	2970	0
159	20250331	173100	174720298	2970	2970	2970	2970	0
160	20250331	173000	174720298	2970	2970	2970	2970	0
161	20250331	172900	174720298	2970	2970	2970	2970	0
162	20250331	172800	174720298	2970	2970	2970	2970	0
163	20250331	172700	174720298	2970	2970	2970	2970	0
164	20250331	172600	174720298	2970	2970	2970	2970	0
165	20250331	172500	174720298	2970	2970	2970	2970	0
166	20250331	172400	174720298	2970	2970	2970	2970	0
167	20250331	172300	174720298	2970	2970	2970	2970	0
168	20250331	172200	174720298	2970	2970	2970	2970	0
169	20250331	172100	174720298	2970	2970	2970	2970	0
170	20250331	172000	174720298	2970	2970	2970	2970	0
171	20250331	171900	174720298	2970	2970	2970	2970	0
172	20250331	171800	174720298	2970	2970	2970	2970	0
173	20250331	171700	174720298	2970	2970	2970	2970	0
174	20250331	171600	174720298	2970	2970	2970	2970	0
175	20250331	171500	174720298	2970	2970	2970	2970	0
176	20250331	171400	174720298	2970	2970	2970	2970	0
177	20250331	171300	174720298	2970	2970	2970	2970	0
178	20250331	171200	174720298	2970	2970	2970	2970	0
179	20250331	171100	174720298	2970	2970	2970	2970	0
180	20250331	171000	174720298	2970	2970	2970	2970	0
181	20250331	170900	174720298	2970	2970	2970	2970	0
182	20250331	170800	174720298	2970	2970	2970	2970	440
183	20250331	170700	174720298	2970	2970	2970	2970	0
184	20250331	170600	174720298	2970	2970	2970	2970	0
185	20250331	170500	174720298	2970	2970	2970	2970	0
186	20250331	170400	174720298	2970	2970	2970	2970	0
187	20250331	170300	174720298	2970	2970	2970	2970	0
188	20250331	170200	174720298	2970	2970	2970	2970	0
189	20250331	170100	174720298	2970	2970	2970	2970	0
190	20250331	170000	174720298	2970	2970	2970	2970	0
191	20250331	165900	174720298	2970	2970	2970	2970	0
192	20250331	165800	174720298	2970	2970	2970	2970	0
193	20250331	165700	174720298	2970	2970	2970	2970	0
194	20250331	165600	174720298	2970	2970	2970	2970	0
195	20250331	165500	174720298	2970	2970	2970	2970	0
196	20250331	165400	174720298	2970	2970	2970	2970	0
197	20250331	165300	174720298	2970	2970	2970	2970	0
198	20250331	165200	174720298	2970	2970	2970	2970	0
199	20250331	165100	174720298	2970	2970	2970	2970	0
200	20250331	165000	174720298	2970	2970	2970	2970	0
201	20250331	164900	174720298	2970	2970	2970	2970	0
202	20250331	164800	174720298	2970	2970	2970	2970	0
203	20250331	164700	174720298	2970	2970	2970	2970	0
204	20250331	164600	174720298	2970	2970	2970	2970	0
205	20250331	164500	174720298	2970	2970	2970	2970	0
206	20250331	164400	174720298	2970	2970	2970	2970	0
207	20250331	164300	174720298	2970	2970	2970	2970	0
208	20250331	164200	174720298	2970	2970	2970	2970	0
209	20250331	164100	174720298	2970	2970	2970	2970	0
210	20250331	164000	174720298	2970	2970	2970	2970	0
211	20250331	163900	174720298	2970	2970	2970	2970	0
212	20250331	163800	174720298	2970	2970	2970	2970	440
213	20250331	163700	174720298	2970	2970	2970	2970	0
214	20250331	163600	174720298	2970	2970	2970	2970	0
215	20250331	163500	174720298	2970	2970	2970	2970	0
216	20250331	163400	174720298	2970	2970	2970	2970	0
217	20250331	163300	174720298	2970	2970	2970	2970	0
218	20250331	163200	174720298	2970	2970	2970	2970	0
219	20250331	163100	174720298	2970	2970	2970	2970	0
220	20250331	163000	174720298	2970	2970	2970	2970	0
221	20250331	162900	174720298	2970	2970	2970	2970	0
222	20250331	162800	174720298	2970	2970	2970	2970	0
223	20250331	162700	174720298	2970	2970	2970	2970	0
224	20250331	162600	174720298	2970	2970	2970	2970	0
225	20250331	162500	174720298	2970	2970	2970	2970	0
226	20250331	162400	174720298	2970	2970	2970	2970	0
227	20250331	162300	174720298	2970	2970	2970	2970	0
228	20250331	162200	174720298	2970	2970	2970	2970	0
229	20250331	162100	174720298	2970	2970	2970	2970	0
230	20250331	162000	174720298	2970	2970	2970	2970	0
231	20250331	161900	174720298	2970	2970	2970	2970	0
232	20250331	161800	174720298	2970	2970	2970	2970	0
233	20250331	161700	174720298	2970	2970	2970	2970	0
234	20250331	161600	174720298	2970	2970	2970	2970	0
235	20250331	161500	174720298	2970	2970	2970	2970	0
236	20250331	161400	174720298	2970	2970	2970	2970	0
237	20250331	161300	174720298	2970	2970	2970	2970	0
238	20250331	161200	174720298	2970	2970	2970	2970	0
239	20250331	161100	174720298	2970	2970	2970	2970	0
240	20250331	161000	174720298	2970	2970	2970	2970	0
241	20250331	160900	174720298	2970	2970	2970	2970	0
242	20250331	160800	174720298	2970	2970	2970	2970	440
243	20250331	160700	174720298	2970	2970	2970	2970	0
244	20250331	160600	174720298	2970	2970	2970	2970	0
245	20250331	160500	174720298	2970	2970	2970	2970	0
246	20250331	160400	174720298	2970	2970	2970	2970	0
247	20250331	160300	174720298	2970	2970	2970	2970	0
248	20250331	160200	174720298	2970	2970	2970	2970	0
249	20250331	160100	174720298	2970	2970	2970	2970	0
250	20250331	160000	174720298	2970	2970	2970	2970	0
251	20250331	155900	174720298	2970	2970	2970	2970	0
252	20250331	155800	174720298	2970	2970	2970	2970	0
253	20250331	155700	174720298	2970	2970	2970	2970	0
254	20250331	155600	174720298	2970	2970	2970	2970	0
255	20250331	155500	174720298	2970	2970	2970	2970	0
256	20250331	155400	174720298	2970	2970	2970	2970	0
257	20250331	155300	174720298	2970	2970	2970	2970	0
258	20250331	155200	174720298	2970	2970	2970	2970	0
259	20250331	155100	174720298	2970	2970	2970	2970	0
260	20250331	155000	174720298	2970	2970	2970	2970	0
261	20250331	154900	174720298	2970	2970	2970	2970	0
262	20250331	154800	174720298	2970	2970	2970	2970	0
263	20250331	154700	174720298	2970	2970	2970	2970	0
264	20250331	154600	174720298	2970	2970	2970	2970	0
265	20250331	154500	174720298	2970	2970	2970	2970	0
266	20250331	154400	174720298	2970	2970	2970	2970	0
267	20250331	154300	174720298	2970	2970	2970	2970	0
268	20250331	154200	174720298	2970	2970	2970	2970	0
269	20250331	154100	174720298	2970	2970	2970	2970	0
270	20250331	154000	174720298	2970	2970	2970	2970	0
271	20250331	153900	174720298	2970	2970	2970	2970	0
272	20250331	153800	174720298	2970	2970	2970	2970	440
273	20250331	153700	174720298	2970	2970	2970	2970	0
274	20250331	153600	174720298	2970	2970	2970	2970	0
275	20250331	153500	174720298	2970	2970	2970	2970	0
276	20250331	153400	174720298	2970	2970	2970	2970	0
277	20250331	153300	174720298	2970	2970	2970	2970	0
278	20250331	153200	174720298	2970	2970	2970	2970	0
279	20250331	153100	174720298	2970	2970	2970	2970	0
280	20250331	153000	174720298	2970	2970	2970	2970	440
281	20250331	152900	173413498	2920	2920	2920	2920	0
282	20250331	152800	173413498	2920	2920	2920	2920	0
283	20250331	152700	173413498	2920	2920	2920	2920	0
284	20250331	152600	173413498	2920	2920	2920	2920	0
285	20250331	152500	173413498	2920	2920	2920	2920	0
286	20250331	152400	173413498	2920	2920	2920	2920	0
287	20250331	152300	173413498	2920	2920	2920	2920	0
288	20250331	152200	173413498	2920	2920	2920	2920	0
289	20250331	152100	173413498	2920	2920	2920	2920	0
290	20250331	152000	173413498	2920	2920	2920	2920	0
291	20250331	151900	173413498	2920	2920	2920	2920	227
292	20250331	151800	172750658	2920	2920	2920	2920	5
293	20250331	151700	172736058	2910	2910	2910	2910	7
294	20250331	151600	172715688	2910	2915	2915	2910	230
295	20250331	151500	172046358	2915	2915	2915	2915	479
296	20250331	151400	170650073	2920	2925	2925	2920	56
297	20250331	151300	170486518	2920	2920	2920	2920	269
298	20250331	151200	169701038	2915	2915	2915	2915	343
299	20250331	151100	168701193	2915	2915	2915	2915	175
300	20250331	151000	168191068	2915	2915	2915	2915	0
301	20250331	150900	168191068	2915	2915	2915	2915	58
302	20250331	150800	168021998	2915	2915	2915	2915	0
303	20250331	150700	168021998	2915	2915	2915	2915	0
304	20250331	150600	168021998	2915	2915	2915	2915	33
305	20250331	150500	167925803	2910	2910	2910	2910	255
306	20250331	150400	167183753	2915	2915	2915	2915	0
307	20250331	150300	167183753	2915	2915	2915	2915	0
308	20250331	150200	167183753	2915	2915	2915	2915	29
309	20250331	150100	167099218	2915	2915	2915	2915	0
310	20250331	150000	167099218	2915	2910	2915	2910	13
311	20250331	145900	167061328	2915	2915	2915	2915	0
312	20250331	145800	167061328	2915	2910	2915	2910	6
313	20250331	145700	167043843	2915	2915	2915	2915	0
314	20250331	145600	167043843	2915	2915	2915	2915	0
315	20250331	145500	167043843	2915	2915	2915	2915	0
316	20250331	145400	167043843	2915	2915	2915	2915	0
317	20250331	145300	167043843	2915	2915	2915	2915	0
318	20250331	145200	167043843	2915	2915	2915	2915	30
319	20250331	145100	166956393	2915	2915	2915	2915	0
320	20250331	145000	166956393	2915	2915	2915	2915	0
321	20250331	144900	166956393	2915	2915	2915	2915	0
322	20250331	144800	166956393	2915	2915	2915	2915	6
323	20250331	144700	166938903	2910	2910	2910	2910	0
324	20250331	144600	166938903	2910	2910	2910	2910	0
325	20250331	144500	166938903	2910	2910	2910	2910	0
326	20250331	144400	166938903	2910	2910	2910	2910	151
327	20250331	144300	166499493	2910	2910	2910	2910	300
328	20250331	144200	165626493	2915	2915	2915	2915	94
329	20250331	144100	165352483	2915	2915	2915	2915	0
330	20250331	144000	165352483	2915	2910	2915	2910	8
331	20250331	143900	165329198	2905	2905	2905	2905	0
332	20250331	143800	165329198	2905	2905	2905	2905	0
333	20250331	143700	165329198	2905	2910	2910	2905	86
334	20250331	143600	165078978	2910	2910	2910	2910	0
335	20250331	143500	165078978	2910	2915	2915	2910	2119
336	20250331	143400	158907603	2920	2920	2920	2920	94
337	20250331	143300	158633123	2920	2920	2920	2920	210
338	20250331	143200	158019923	2925	2925	2925	2925	2
339	20250331	143100	158014073	2925	2925	2925	2925	40
340	20250331	143000	157897073	2925	2925	2925	2925	89
341	20250331	142900	157636748	2930	2930	2930	2930	0
342	20250331	142800	157636748	2930	2930	2930	2930	0
343	20250331	142700	157636748	2930	2930	2930	2930	17
344	20250331	142600	157586938	2925	2925	2925	2925	0
345	20250331	142500	157586938	2925	2925	2925	2925	0
346	20250331	142400	157586938	2925	2925	2925	2925	0
347	20250331	142300	157586938	2925	2925	2925	2925	200
348	20250331	142200	157001938	2925	2925	2925	2925	0
349	20250331	142100	157001938	2925	2925	2925	2925	0
350	20250331	142000	157001938	2925	2925	2925	2925	1
351	20250331	141900	156999013	2930	2930	2930	2930	0
352	20250331	141800	156999013	2930	2930	2930	2930	0
353	20250331	141700	156999013	2930	2930	2930	2930	101
354	20250331	141600	156703083	2930	2930	2930	2930	0
355	20250331	141500	156703083	2930	2930	2930	2930	100
356	20250331	141400	156410083	2930	2930	2930	2930	0
357	20250331	141300	156410083	2930	2930	2930	2930	0
358	20250331	141200	156410083	2930	2930	2930	2930	10
359	20250331	141100	156380783	2925	2925	2925	2925	0
360	20250331	141000	156380783	2925	2930	2930	2925	155
361	20250331	140900	155926638	2930	2930	2930	2930	0
362	20250331	140800	155926638	2930	2930	2930	2930	0
363	20250331	140700	155926638	2930	2930	2930	2930	0
364	20250331	140600	155926638	2930	2930	2930	2930	0
365	20250331	140500	155926638	2930	2935	2935	2930	109
366	20250331	140400	155606768	2935	2930	2935	2930	10
367	20250331	140300	155577423	2935	2935	2935	2935	1
368	20250331	140200	155574488	2930	2930	2930	2930	0
369	20250331	140100	155574488	2930	2930	2930	2930	0
370	20250331	140000	155574488	2930	2930	2930	2930	1
371	20250331	135900	155571558	2935	2935	2935	2935	0
372	20250331	135800	155571558	2935	2935	2935	2935	0
373	20250331	135700	155571558	2935	2935	2935	2935	40
374	20250331	135600	155454158	2935	2935	2935	2935	40
375	20250331	135500	155336758	2935	2935	2935	2935	0
376	20250331	135400	155336758	2935	2935	2935	2935	0
377	20250331	135300	155336758	2935	2935	2935	2935	205
378	20250331	135200	154735083	2950	2950	2950	2950	0
379	20250331	135100	154735083	2950	2950	2950	2950	0
380	20250331	135000	154735083	2950	2950	2950	2950	53
381	20250331	134900	154578733	2950	2950	2950	2950	0
382	20250331	134800	154578733	2950	2950	2950	2950	0
383	20250331	134700	154578733	2950	2950	2950	2950	0
384	20250331	134600	154578733	2950	2950	2950	2950	200
385	20250331	134500	153988733	2945	2930	2945	2930	1500
386	20250331	134400	149582733	2930	2925	2930	2925	790
387	20250331	134300	147270483	2920	2920	2920	2920	139
388	20250331	134200	146864603	2920	2920	2920	2920	0
389	20250331	134100	146864603	2920	2920	2920	2920	0
390	20250331	134000	146864603	2920	2915	2920	2915	2
391	20250331	133900	146858768	2920	2920	2920	2920	89
392	20250331	133800	146598888	2915	2920	2920	2915	43
393	20250331	133700	146473488	2915	2915	2915	2915	0
394	20250331	133600	146473488	2915	2915	2915	2915	1760
395	20250331	133500	141343088	2915	2915	2915	2915	36
396	20250331	133400	141238148	2915	2915	2915	2915	1390
397	20250331	133300	137186298	2920	2920	2920	2920	931
398	20250331	133200	134467778	2925	2925	2925	2925	100
399	20250331	133100	134175278	2925	2925	2925	2925	1
400	20250331	133000	134172353	2925	2925	2925	2925	0
401	20250331	132900	134172353	2925	2925	2925	2925	0
402	20250331	132800	134172353	2925	2925	2925	2925	0
403	20250331	132700	134172353	2925	2920	2925	2920	48
404	20250331	132600	134032168	2920	2920	2920	2920	0
405	20250331	132500	134032168	2920	2920	2920	2920	0
406	20250331	132400	134032168	2920	2920	2920	2920	0
407	20250331	132300	134032168	2920	2920	2920	2920	50
408	20250331	132200	133886168	2920	2920	2920	2920	0
409	20250331	132100	133886168	2920	2920	2920	2920	0
410	20250331	132000	133886168	2920	2925	2925	2920	2
411	20250331	131900	133880323	2925	2925	2925	2925	0
412	20250331	131800	133880323	2925	2925	2925	2925	9
413	20250331	131700	133853998	2920	2925	2925	2920	550
414	20250331	131600	132245868	2925	2925	2925	2925	673
415	20250331	131500	130277343	2920	2920	2920	2920	0
416	20250331	131400	130277343	2920	2920	2920	2920	2
417	20250331	131300	130271503	2925	2925	2925	2925	4
418	20250331	131200	130259803	2925	2925	2925	2925	10
419	20250331	131100	130230553	2920	2920	2920	2920	0
420	20250331	131000	130230553	2920	2920	2920	2920	1
421	20250331	130900	130227633	2925	2925	2925	2925	5
422	20250331	130800	130213008	2920	2920	2920	2920	0
423	20250331	130700	130213008	2920	2920	2920	2920	0
424	20250331	130600	130213008	2920	2920	2920	2920	0
425	20250331	130500	130213008	2920	2920	2920	2920	0
426	20250331	130400	130213008	2920	2920	2920	2920	217
427	20250331	130300	129579368	2915	2915	2915	2915	50
428	20250331	130200	129433618	2915	2915	2915	2915	0
429	20250331	130100	129433618	2915	2915	2915	2915	0
430	20250331	130000	129433618	2915	2915	2915	2915	11
431	20250331	125900	129401553	2915	2915	2915	2915	8
432	20250331	125800	129378233	2915	2915	2915	2915	9
433	20250331	125700	129351998	2915	2915	2915	2915	9
434	20250331	125600	129325763	2915	2917	2917	2915	8
435	20250331	125500	129302441	2915	2915	2915	2915	18
436	20250331	125400	129249971	2915	2915	2915	2915	12
437	20250331	125300	129214991	2915	2915	2915	2915	155
438	20250331	125200	128763166	2915	2915	2915	2915	9
439	20250331	125100	128736931	2915	2915	2915	2915	17
440	20250331	125000	128687376	2915	2915	2915	2915	11
441	20250331	124900	128655311	2915	2915	2915	2915	9
442	20250331	124800	128629076	2915	2915	2915	2915	9
443	20250331	124700	128602841	2915	2915	2915	2915	22
444	20250331	124600	128538711	2915	2920	2920	2915	18
445	20250331	124500	128486196	2920	2925	2925	2920	2304
446	20250331	124400	121758496	2925	2930	2930	2925	14
447	20250331	124300	121717541	2930	2925	2930	2925	12
448	20250331	124200	121682426	2925	2925	2925	2925	17
449	20250331	124100	121632701	2925	2930	2930	2925	3009
450	20250331	124000	112831336	2930	2930	2930	2930	391
451	20250331	123900	111685706	2930	2930	2930	2930	8
452	20250331	123800	111662266	2930	2930	2930	2930	18
453	20250331	123700	111609526	2930	2930	2930	2930	8
454	20250331	123600	111586086	2930	2930	2930	2930	9
455	20250331	123500	111559716	2930	2930	2930	2930	9
456	20250331	123400	111533346	2930	2930	2930	2930	21
457	20250331	123300	111471816	2930	2930	2930	2930	59
458	20250331	123200	111298946	2930	2930	2930	2930	9
459	20250331	123100	111272576	2930	2930	2930	2930	8
460	20250331	123000	111249136	2930	2930	2930	2930	20
461	20250331	122900	111190536	2930	2930	2930	2930	8
462	20250331	122800	111167096	2930	2930	2930	2930	9
463	20250331	122700	111140726	2930	2930	2930	2930	9
464	20250331	122600	111114356	2930	2930	2930	2930	23
465	20250331	122500	111046966	2930	2930	2930	2930	44
466	20250331	122400	110918046	2930	2930	2930	2930	12
467	20250331	122300	110882886	2935	2935	2935	2935	2
468	20250331	122200	110877016	2930	2925	2930	2925	5491
469	20250331	122100	94788431	2925	2925	2925	2925	9
470	20250331	122000	94762106	2925	2930	2930	2925	111
471	20250331	121900	94436931	2925	2930	2930	2925	109
472	20250331	121800	94117606	2930	2930	2930	2925	1501
473	20250331	121700	89719721	2930	2930	2930	2930	9
474	20250331	121600	89693351	2930	2930	2930	2930	9
475	20250331	121500	89666981	2930	2935	2935	2930	19
476	20250331	121400	89611261	2930	2930	2930	2930	21
477	20250331	121300	89549731	2930	2930	2930	2930	59
478	20250331	121200	89376861	2930	2930	2930	2930	325
479	20250331	121100	88424611	2935	2930	2935	2930	29
480	20250331	121000	88339541	2930	2930	2930	2930	31
481	20250331	120900	88248711	2935	2930	2935	2930	11
482	20250331	120800	88216466	2930	2930	2930	2930	9
483	20250331	120700	88190096	2930	2930	2930	2930	9
484	20250331	120600	88163726	2930	2932	2935	2930	37
485	20250331	120500	88055188	2932	2932	2932	2932	9
486	20250331	120400	88028800	2932	2930	2932	2930	13
487	20250331	120300	87990706	2930	2930	2930	2930	63
488	20250331	120200	87806116	2930	2930	2935	2930	19
489	20250331	120100	87750441	2930	2930	2930	2930	8
490	20250331	120000	87727001	2930	2930	2930	2930	10
491	20250331	115900	87697701	2930	2930	2930	2930	9
492	20250331	115800	87671331	2930	2930	2930	2930	17
493	20250331	115700	87621521	2930	2930	2930	2930	9
494	20250331	115600	87595151	2930	2930	2930	2930	9
495	20250331	115500	87568781	2930	2930	2930	2930	8
496	20250331	115400	87545341	2930	2930	2930	2930	24
497	20250331	115300	87475021	2930	2930	2930	2930	59
498	20250331	115200	87302151	2930	2930	2930	2930	8
499	20250331	115100	87278711	2930	2930	2930	2930	9
500	20250331	115000	87252341	2935	2930	2935	2930	30
501	20250331	114900	87164391	2930	2930	2930	2930	9
502	20250331	114800	87138021	2935	2930	2935	2930	10
503	20250331	114700	87108716	2930	2935	2935	2930	211
504	20250331	114600	86489476	2930	2930	2930	2930	18
505	20250331	114500	86436736	2930	2930	2930	2930	9
506	20250331	114400	86410366	2930	2930	2930	2930	10
507	20250331	114300	86381066	2930	2930	2930	2930	54
508	20250331	114200	86222846	2930	2930	2935	2930	23
509	20250331	114100	86155446	2930	2930	2930	2930	9
510	20250331	114000	86129076	2935	2935	2935	2935	3
511	20250331	113900	86120271	2935	2935	2935	2935	9
512	20250331	113800	86093856	2935	2935	2935	2935	17
513	20250331	113700	86043961	2935	2935	2935	2935	9
514	20250331	113600	86017546	2935	2935	2935	2935	8
515	20250331	113500	85994066	2935	2935	2935	2935	104
516	20250331	113400	85688826	2930	2930	2935	2930	125
517	20250331	113300	85322061	2930	2930	2930	2930	108
518	20250331	113200	85005621	2930	2935	2935	2930	15
519	20250331	113100	84961641	2930	2935	2935	2930	110
520	20250331	113000	84638836	2935	2930	2935	2930	122
521	20250331	112900	84280876	2930	2930	2930	2930	9
522	20250331	112800	84254506	2930	2930	2930	2930	9
523	20250331	112700	84228136	2930	2930	2930	2930	8
524	20250331	112600	84204696	2930	2930	2930	2930	18
525	20250331	112500	84151956	2935	2935	2935	2930	32
526	20250331	112400	84058076	2930	2930	2935	2930	14
527	20250331	112300	84017006	2935	2940	2940	2935	7434
528	20250331	112200	62194621	2940	2940	2940	2940	17
529	20250331	112100	62144641	2940	2940	2940	2940	9
530	20250331	112000	62118181	2940	2940	2940	2940	11
531	20250331	111900	62085841	2940	2945	2945	2940	9
532	20250331	111800	62059376	2940	2940	2945	2940	53
533	20250331	111700	61903381	2945	2940	2945	2940	62
534	20250331	111600	61720836	2940	2940	2940	2940	8
535	20250331	111500	61697316	2940	2940	2940	2940	9
536	20250331	111400	61670856	2940	2940	2940	2940	61
537	20250331	111300	61491516	2945	2940	2945	2940	909
538	20250331	111200	58814556	2940	2940	2940	2940	11
539	20250331	111100	58782216	2940	2940	2940	2940	9
540	20250331	111000	58755756	2940	2940	2945	2940	20
541	20250331	110900	58696941	2940	2940	2940	2940	9
542	20250331	110800	58670481	2940	2940	2940	2940	59
543	20250331	110700	58497021	2940	2940	2940	2940	9
544	20250331	110600	58470561	2940	2940	2940	2940	18
545	20250331	110500	58417641	2940	2940	2940	2940	8
546	20250331	110400	58394121	2940	2940	2940	2940	13
547	20250331	110300	58355901	2940	2940	2940	2940	66
548	20250331	110200	58161861	2940	2940	2940	2940	17
549	20250331	110100	58111881	2940	2940	2940	2940	9
550	20250331	110000	58085421	2940	2945	2945	2940	41
551	20250331	105900	57964731	2940	2940	2940	2940	8
552	20250331	105800	57941211	2945	2950	2950	2945	1791
553	20250331	105700	52665496	2950	2950	2950	2950	9
554	20250331	105600	52638946	2950	2950	2950	2950	8
555	20250331	105500	52615346	2950	2950	2950	2950	9
556	20250331	105400	52588796	2950	2945	2950	2945	833
557	20250331	105300	50131496	2945	2945	2945	2945	77
558	20250331	105200	49904731	2945	2947	2947	2945	9
559	20250331	105100	49878224	2950	2950	2950	2945	26
560	20250331	105000	49801569	2945	2950	2950	2945	1216
561	20250331	104900	46214399	2950	2952	2952	2950	205
562	20250331	104800	45609639	2952	2950	2952	2950	13
563	20250331	104700	45571279	2955	2950	2955	2950	11
564	20250331	104600	45538819	2950	2950	2955	2950	38
565	20250331	104500	45426619	2950	2950	2950	2950	8
566	20250331	104400	45403019	2950	2950	2950	2950	12
567	20250331	104300	45367619	2955	2950	2955	2950	14
568	20250331	104200	45326294	2950	2955	2955	2950	88
569	20250331	104100	45066294	2955	2955	2955	2955	9
570	20250331	104000	45039699	2955	2955	2960	2955	12
571	20250331	103900	45004234	2955	2955	2955	2955	8
572	20250331	103800	44980594	2955	2955	2955	2955	18
573	20250331	103700	44927404	2955	2955	2955	2955	8
574	20250331	103600	44903764	2960	2960	2960	2960	439
575	20250331	103500	43604324	2960	2960	2960	2960	9
576	20250331	103400	43577684	2960	2960	2960	2960	21
577	20250331	103300	43515524	2960	2960	2960	2960	109
578	20250331	103200	43192884	2960	2965	2965	2960	19
579	20250331	103100	43136594	2960	2965	2965	2960	19
580	20250331	103000	43080304	2960	2960	2960	2960	19
581	20250331	102900	43024064	2960	2960	2960	2960	10
582	20250331	102800	42994464	2960	2960	2960	2960	8
583	20250331	102700	42970784	2960	2960	2960	2960	9
584	20250331	102600	42944144	2960	2960	2960	2960	28
585	20250331	102500	42861264	2960	2965	2965	2960	11
586	20250331	102400	42828689	2960	2965	2965	2960	12
587	20250331	102300	42793119	2970	2950	2980	2950	814
588	20250331	102200	40370219	2950	2950	2955	2950	27
589	20250331	102100	40290519	2950	2950	2950	2950	9
590	20250331	102000	40263969	2955	2955	2955	2955	9
591	20250331	101900	40237374	2955	2960	2960	2955	9
592	20250331	101800	40210774	2955	2950	2960	2950	52
593	20250331	101700	40056989	2950	2950	2950	2950	8
594	20250331	101600	40033389	2950	2950	2950	2950	9
595	20250331	101500	40006839	2950	2955	2955	2950	63
596	20250331	101400	39820719	2950	2950	2950	2950	20
597	20250331	101300	39761719	2955	2955	2955	2950	70
598	20250331	101200	39554914	2955	2950	2955	2950	39
599	20250331	101100	39439714	2950	2950	2950	2950	9
600	20250331	101000	39413164	2950	2950	2950	2950	19
601	20250331	100900	39357114	2955	2950	2955	2950	41
602	20250331	100800	39236004	2950	2950	2950	2950	8
603	20250331	100700	39212404	2950	2950	2950	2950	9
604	20250331	100600	39185854	2950	2955	2955	2950	96
605	20250331	100500	38902264	2950	2950	2950	2950	8
606	20250331	100400	38878664	2950	2950	2950	2950	13
607	20250331	100300	38840314	2950	2950	2950	2950	59
608	20250331	100200	38666264	2950	2950	2950	2950	17
609	20250331	100100	38616114	2950	2950	2950	2950	9
610	20250331	100000	38589564	2950	2950	2950	2950	11
611	20250331	095900	38557114	2950	2950	2950	2950	114
612	20250331	095800	38220814	2945	2940	2945	2940	681
613	20250331	095700	36215359	2940	2940	2940	2940	8
614	20250331	095600	36191839	2940	2940	2940	2940	9
615	20250331	095500	36165379	2935	2945	2945	2935	11
616	20250331	095400	36133074	2935	2935	2935	2935	22
617	20250331	095300	36068504	2940	2935	2940	2935	64
618	20250331	095200	35880389	2945	2940	2945	2935	2631
619	20250331	095100	28143919	2935	2940	2940	2935	19
620	20250331	095000	28088104	2935	2935	2935	2935	20
621	20250331	094900	28029404	2940	2940	2940	2935	1754
622	20250331	094800	22872689	2940	2940	2940	2940	8
623	20250331	094700	22849169	2940	2945	2945	2940	42
624	20250331	094600	22725524	2940	2940	2940	2940	118
625	20250331	094500	22378604	2940	2935	2940	2935	1449
626	20250331	094400	18120274	2935	2935	2937	2935	12
627	20250331	094300	18085044	2935	2940	2940	2935	165
628	20250331	094200	17600714	2935	2935	2935	2935	17
629	20250331	094100	17550819	2940	2935	2940	2935	20
630	20250331	094000	17492064	2935	2940	2940	2935	194
631	20250331	093900	16921754	2935	2940	2940	2935	15
632	20250331	093800	16877694	2935	2935	2935	2935	18
633	20250331	093700	16824864	2935	2935	2935	2935	8
634	20250331	093600	16801384	2935	2935	2935	2935	9
635	20250331	093500	16774969	2935	2935	2935	2935	9
636	20250331	093400	16748554	2935	2935	2937	2935	23
637	20250331	093300	16681045	2935	2935	2935	2935	9
638	20250331	093200	16654630	2935	2945	2945	2935	526
639	20250331	093100	15109340	2940	2940	2940	2940	9
640	20250331	093000	15082880	2935	2935	2940	2935	83
641	20250331	092900	14838950	2940	2945	2945	2940	1510
642	20250331	092800	10392210	2935	2935	2935	2935	8
643	20250331	092700	10368730	2940	2940	2940	2940	170
644	20250331	092600	9868930	2940	2940	2942	2940	23
645	20250331	092500	9801300	2945	2940	2945	2940	34
646	20250331	092400	9701210	2935	2935	2935	2935	14
647	20250331	092300	9660120	2940	2940	2940	2940	139
648	20250331	092200	9251460	2940	2940	2945	2940	18
649	20250331	092100	9198535	2940	2940	2940	2940	35
650	20250331	092000	9095635	2940	2940	2940	2940	14
651	20250331	091900	9054475	2935	2940	2940	2935	547
652	20250331	091800	7446335	2940	2945	2945	2940	727
653	20250331	091700	5305365	2945	2945	2945	2945	8
654	20250331	091600	5281805	2945	2945	2950	2945	33
655	20250331	091500	5184570	2945	2945	2945	2945	9
656	20250331	091400	5158065	2945	2945	2945	2945	21
657	20250331	091300	5096220	2945	2945	2945	2945	79
658	20250331	091200	4863565	2945	2945	2945	2945	9
659	20250331	091100	4837060	2950	2945	2950	2945	97
660	20250331	091000	4551365	2945	2950	2950	2945	39
661	20250331	090900	4436355	2945	2950	2950	2945	530
662	20250331	090800	2872900	2965	2950	2965	2950	41
663	20250331	090700	2751765	2950	2950	2950	2950	13
664	20250331	090600	2713415	2945	2960	2960	2945	246
665	20250331	090500	1987660	2955	2995	2995	2955	281
666	20250331	090400	1155890	2995	2970	2995	2970	49
667	20250331	090300	1009410	2975	2980	3005	2975	85
668	20250331	090200	756185	2980	2985	2990	2980	175
669	20250331	090100	233495	2985	3000	3000	2985	75
670	20250331	090000	9025	3005	3015	3015	3005	3