KissMeData/224060/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	203300	18694505	2995	2995	2995	2995	91
3	20250331	203200	18694505	2995	2995	2995	2995	0
4	20250331	203100	18694505	2995	2995	2995	2995	0
5	20250331	203000	18694505	2995	2995	2995	2995	0
6	20250331	202900	18694505	2995	2995	2995	2995	0
7	20250331	202800	18694505	2995	2995	2995	2995	0
8	20250331	202700	18694505	2995	2995	2995	2995	0
9	20250331	202600	18694505	2995	2995	2995	2995	0
10	20250331	202500	18694505	2995	2995	2995	2995	0
11	20250331	202400	18694505	2995	2995	2995	2995	0
12	20250331	202300	18694505	2995	2995	2995	2995	0
13	20250331	202200	18694505	2995	2995	2995	2995	0
14	20250331	202100	18694505	2995	2995	2995	2995	0
15	20250331	202000	18694505	2995	2995	2995	2995	0
16	20250331	201900	18694505	2995	2995	2995	2995	0
17	20250331	201800	18694505	2995	2995	2995	2995	0
18	20250331	201700	18694505	2995	2995	2995	2995	0
19	20250331	201600	18694505	2995	2995	2995	2995	0
20	20250331	201500	18694505	2995	2995	2995	2995	0
21	20250331	201400	18694505	2995	2995	2995	2995	0
22	20250331	201300	18694505	2995	2995	2995	2995	0
23	20250331	201200	18694505	2995	2995	2995	2995	0
24	20250331	201100	18694505	2995	2995	2995	2995	0
25	20250331	201000	18694505	2995	2995	2995	2995	0
26	20250331	200900	18694505	2995	2995	2995	2995	0
27	20250331	200800	18694505	2995	2995	2995	2995	0
28	20250331	200700	18694505	2995	2995	2995	2995	0
29	20250331	200600	18694505	2995	2995	2995	2995	0
30	20250331	200500	18694505	2995	2995	2995	2995	0
31	20250331	200400	18694505	2995	2995	2995	2995	0
32	20250331	200300	18694505	2995	2995	2995	2995	91
33	20250331	200200	18694505	2995	2995	2995	2995	0
34	20250331	200100	18694505	2995	2995	2995	2995	0
35	20250331	200000	18694505	2995	2995	2995	2995	0
36	20250331	195900	18694505	2995	2995	2995	2995	0
37	20250331	195800	18694505	2995	2995	2995	2995	0
38	20250331	195700	18694505	2995	2995	2995	2995	0
39	20250331	195600	18694505	2995	2995	2995	2995	0
40	20250331	195500	18694505	2995	2995	2995	2995	0
41	20250331	195400	18694505	2995	2995	2995	2995	0
42	20250331	195300	18694505	2995	2995	2995	2995	0
43	20250331	195200	18694505	2995	2995	2995	2995	0
44	20250331	195100	18694505	2995	2995	2995	2995	0
45	20250331	195000	18694505	2995	2995	2995	2995	0
46	20250331	194900	18694505	2995	2995	2995	2995	0
47	20250331	194800	18694505	2995	2995	2995	2995	0
48	20250331	194700	18694505	2995	2995	2995	2995	0
49	20250331	194600	18694505	2995	2995	2995	2995	0
50	20250331	194500	18694505	2995	2995	2995	2995	0
51	20250331	194400	18694505	2995	2995	2995	2995	0
52	20250331	194300	18694505	2995	2995	2995	2995	0
53	20250331	194200	18694505	2995	2995	2995	2995	0
54	20250331	194100	18694505	2995	2995	2995	2995	0
55	20250331	194000	18694505	2995	2995	2995	2995	0
56	20250331	193900	18694505	2995	2995	2995	2995	0
57	20250331	193800	18694505	2995	2995	2995	2995	0
58	20250331	193700	18694505	2995	2995	2995	2995	0
59	20250331	193600	18694505	2995	2995	2995	2995	0
60	20250331	193500	18694505	2995	2995	2995	2995	0
61	20250331	193400	18694505	2995	2995	2995	2995	0
62	20250331	193300	18694505	2995	2995	2995	2995	91
63	20250331	193200	18694505	2995	2995	2995	2995	0
64	20250331	193100	18694505	2995	2995	2995	2995	0
65	20250331	193000	18694505	2995	2995	2995	2995	0
66	20250331	192900	18694505	2995	2995	2995	2995	0
67	20250331	192800	18694505	2995	2995	2995	2995	0
68	20250331	192700	18694505	2995	2995	2995	2995	0
69	20250331	192600	18694505	2995	2995	2995	2995	0
70	20250331	192500	18694505	2995	2995	2995	2995	0
71	20250331	192400	18694505	2995	2995	2995	2995	0
72	20250331	192300	18694505	2995	2995	2995	2995	0
73	20250331	192200	18694505	2995	2995	2995	2995	0
74	20250331	192100	18694505	2995	2995	2995	2995	0
75	20250331	192000	18694505	2995	2995	2995	2995	0
76	20250331	191900	18694505	2995	2995	2995	2995	0
77	20250331	191800	18694505	2995	2995	2995	2995	0
78	20250331	191700	18694505	2995	2995	2995	2995	0
79	20250331	191600	18694505	2995	2995	2995	2995	0
80	20250331	191500	18694505	2995	2995	2995	2995	0
81	20250331	191400	18694505	2995	2995	2995	2995	0
82	20250331	191300	18694505	2995	2995	2995	2995	0
83	20250331	191200	18694505	2995	2995	2995	2995	0
84	20250331	191100	18694505	2995	2995	2995	2995	0
85	20250331	191000	18694505	2995	2995	2995	2995	0
86	20250331	190900	18694505	2995	2995	2995	2995	0
87	20250331	190800	18694505	2995	2995	2995	2995	0
88	20250331	190700	18694505	2995	2995	2995	2995	0
89	20250331	190600	18694505	2995	2995	2995	2995	0
90	20250331	190500	18694505	2995	2995	2995	2995	0
91	20250331	190400	18694505	2995	2995	2995	2995	0
92	20250331	190300	18694505	2995	2995	2995	2995	91
93	20250331	190200	18694505	2995	2995	2995	2995	0
94	20250331	190100	18694505	2995	2995	2995	2995	0
95	20250331	190000	18694505	2995	2995	2995	2995	0
96	20250331	185900	18694505	2995	2995	2995	2995	0
97	20250331	185800	18694505	2995	2995	2995	2995	0
98	20250331	185700	18694505	2995	2995	2995	2995	0
99	20250331	185600	18694505	2995	2995	2995	2995	0
100	20250331	185500	18694505	2995	2995	2995	2995	0
101	20250331	185400	18694505	2995	2995	2995	2995	0
102	20250331	185300	18694505	2995	2995	2995	2995	0
103	20250331	185200	18694505	2995	2995	2995	2995	0
104	20250331	185100	18694505	2995	2995	2995	2995	0
105	20250331	185000	18694505	2995	2995	2995	2995	0
106	20250331	184900	18694505	2995	2995	2995	2995	0
107	20250331	184800	18694505	2995	2995	2995	2995	0
108	20250331	184700	18694505	2995	2995	2995	2995	0
109	20250331	184600	18694505	2995	2995	2995	2995	0
110	20250331	184500	18694505	2995	2995	2995	2995	0
111	20250331	184400	18694505	2995	2995	2995	2995	0
112	20250331	184300	18694505	2995	2995	2995	2995	0
113	20250331	184200	18694505	2995	2995	2995	2995	0
114	20250331	184100	18694505	2995	2995	2995	2995	0
115	20250331	184000	18694505	2995	2995	2995	2995	0
116	20250331	183900	18694505	2995	2995	2995	2995	0
117	20250331	183800	18694505	2995	2995	2995	2995	0
118	20250331	183700	18694505	2995	2995	2995	2995	0
119	20250331	183600	18694505	2995	2995	2995	2995	0
120	20250331	183500	18694505	2995	2995	2995	2995	0
121	20250331	183400	18694505	2995	2995	2995	2995	0
122	20250331	183300	18694505	2995	2995	2995	2995	91
123	20250331	183200	18694505	2995	2995	2995	2995	0
124	20250331	183100	18694505	2995	2995	2995	2995	0
125	20250331	183000	18694505	2995	2995	2995	2995	0
126	20250331	182900	18694505	2995	2995	2995	2995	0
127	20250331	182800	18694505	2995	2995	2995	2995	0
128	20250331	182700	18694505	2995	2995	2995	2995	0
129	20250331	182600	18694505	2995	2995	2995	2995	0
130	20250331	182500	18694505	2995	2995	2995	2995	0
131	20250331	182400	18694505	2995	2995	2995	2995	0
132	20250331	182300	18694505	2995	2995	2995	2995	0
133	20250331	182200	18694505	2995	2995	2995	2995	0
134	20250331	182100	18694505	2995	2995	2995	2995	0
135	20250331	182000	18694505	2995	2995	2995	2995	0
136	20250331	181900	18694505	2995	2995	2995	2995	0
137	20250331	181800	18694505	2995	2995	2995	2995	0
138	20250331	181700	18694505	2995	2995	2995	2995	0
139	20250331	181600	18694505	2995	2995	2995	2995	0
140	20250331	181500	18694505	2995	2995	2995	2995	0
141	20250331	181400	18694505	2995	2995	2995	2995	0
142	20250331	181300	18694505	2995	2995	2995	2995	0
143	20250331	181200	18694505	2995	2995	2995	2995	0
144	20250331	181100	18694505	2995	2995	2995	2995	0
145	20250331	181000	18694505	2995	2995	2995	2995	0
146	20250331	180900	18694505	2995	2995	2995	2995	0
147	20250331	180800	18694505	2995	2995	2995	2995	0
148	20250331	180700	18694505	2995	2995	2995	2995	0
149	20250331	180600	18694505	2995	2995	2995	2995	0
150	20250331	180500	18694505	2995	2995	2995	2995	0
151	20250331	180400	18694505	2995	2995	2995	2995	0
152	20250331	180300	18694505	2995	2995	2995	2995	91
153	20250331	180200	18694505	2995	2995	2995	2995	0
154	20250331	180100	18694505	2995	2995	2995	2995	0
155	20250331	180000	18694505	2995	2995	2995	2995	0
156	20250331	175900	18694505	2995	2995	2995	2995	0
157	20250331	175800	18694505	2995	2995	2995	2995	0
158	20250331	175700	18694505	2995	2995	2995	2995	0
159	20250331	175600	18694505	2995	2995	2995	2995	0
160	20250331	175500	18694505	2995	2995	2995	2995	0
161	20250331	175400	18694505	2995	2995	2995	2995	0
162	20250331	175300	18694505	2995	2995	2995	2995	0
163	20250331	175200	18694505	2995	2995	2995	2995	0
164	20250331	175100	18694505	2995	2995	2995	2995	0
165	20250331	175000	18694505	2995	2995	2995	2995	0
166	20250331	174900	18694505	2995	2995	2995	2995	0
167	20250331	174800	18694505	2995	2995	2995	2995	0
168	20250331	174700	18694505	2995	2995	2995	2995	0
169	20250331	174600	18694505	2995	2995	2995	2995	0
170	20250331	174500	18694505	2995	2995	2995	2995	0
171	20250331	174400	18694505	2995	2995	2995	2995	0
172	20250331	174300	18694505	2995	2995	2995	2995	0
173	20250331	174200	18694505	2995	2995	2995	2995	0
174	20250331	174100	18694505	2995	2995	2995	2995	0
175	20250331	174000	18694505	2995	2995	2995	2995	0
176	20250331	173900	18694505	2995	2995	2995	2995	0
177	20250331	173800	18694505	2995	2995	2995	2995	0
178	20250331	173700	18694505	2995	2995	2995	2995	0
179	20250331	173600	18694505	2995	2995	2995	2995	0
180	20250331	173500	18694505	2995	2995	2995	2995	0
181	20250331	173400	18694505	2995	2995	2995	2995	0
182	20250331	173300	18694505	2995	2995	2995	2995	91
183	20250331	173200	18694505	2995	2995	2995	2995	0
184	20250331	173100	18694505	2995	2995	2995	2995	0
185	20250331	173000	18694505	2995	2995	2995	2995	0
186	20250331	172900	18694505	2995	2995	2995	2995	0
187	20250331	172800	18694505	2995	2995	2995	2995	0
188	20250331	172700	18694505	2995	2995	2995	2995	0
189	20250331	172600	18694505	2995	2995	2995	2995	0
190	20250331	172500	18694505	2995	2995	2995	2995	0
191	20250331	172400	18694505	2995	2995	2995	2995	0
192	20250331	172300	18694505	2995	2995	2995	2995	0
193	20250331	172200	18694505	2995	2995	2995	2995	0
194	20250331	172100	18694505	2995	2995	2995	2995	0
195	20250331	172000	18694505	2995	2995	2995	2995	0
196	20250331	171900	18694505	2995	2995	2995	2995	0
197	20250331	171800	18694505	2995	2995	2995	2995	0
198	20250331	171700	18694505	2995	2995	2995	2995	0
199	20250331	171600	18694505	2995	2995	2995	2995	0
200	20250331	171500	18694505	2995	2995	2995	2995	0
201	20250331	171400	18694505	2995	2995	2995	2995	0
202	20250331	171300	18694505	2995	2995	2995	2995	0
203	20250331	171200	18694505	2995	2995	2995	2995	0
204	20250331	171100	18694505	2995	2995	2995	2995	0
205	20250331	171000	18694505	2995	2995	2995	2995	0
206	20250331	170900	18694505	2995	2995	2995	2995	0
207	20250331	170800	18694505	2995	2995	2995	2995	0
208	20250331	170700	18694505	2995	2995	2995	2995	0
209	20250331	170600	18694505	2995	2995	2995	2995	0
210	20250331	170500	18694505	2995	2995	2995	2995	0
211	20250331	170400	18694505	2995	2995	2995	2995	0
212	20250331	170300	18694505	2995	2995	2995	2995	91
213	20250331	170200	18694505	2995	2995	2995	2995	0
214	20250331	170100	18694505	2995	2995	2995	2995	0
215	20250331	170000	18694505	2995	2995	2995	2995	0
216	20250331	165900	18694505	2995	2995	2995	2995	0
217	20250331	165800	18694505	2995	2995	2995	2995	0
218	20250331	165700	18694505	2995	2995	2995	2995	0
219	20250331	165600	18694505	2995	2995	2995	2995	0
220	20250331	165500	18694505	2995	2995	2995	2995	0
221	20250331	165400	18694505	2995	2995	2995	2995	0
222	20250331	165300	18694505	2995	2995	2995	2995	0
223	20250331	165200	18694505	2995	2995	2995	2995	0
224	20250331	165100	18694505	2995	2995	2995	2995	0
225	20250331	165000	18694505	2995	2995	2995	2995	0
226	20250331	164900	18694505	2995	2995	2995	2995	0
227	20250331	164800	18694505	2995	2995	2995	2995	0
228	20250331	164700	18694505	2995	2995	2995	2995	0
229	20250331	164600	18694505	2995	2995	2995	2995	0
230	20250331	164500	18694505	2995	2995	2995	2995	0
231	20250331	164400	18694505	2995	2995	2995	2995	0
232	20250331	164300	18694505	2995	2995	2995	2995	0
233	20250331	164200	18694505	2995	2995	2995	2995	0
234	20250331	164100	18694505	2995	2995	2995	2995	0
235	20250331	164000	18694505	2995	2995	2995	2995	0
236	20250331	163900	18694505	2995	2995	2995	2995	0
237	20250331	163800	18694505	2995	2995	2995	2995	0
238	20250331	163700	18694505	2995	2995	2995	2995	0
239	20250331	163600	18694505	2995	2995	2995	2995	0
240	20250331	163500	18694505	2995	2995	2995	2995	0
241	20250331	163400	18694505	2995	2995	2995	2995	0
242	20250331	163300	18694505	2995	2995	2995	2995	91
243	20250331	163200	18694505	2995	2995	2995	2995	0
244	20250331	163100	18694505	2995	2995	2995	2995	0
245	20250331	163000	18694505	2995	2995	2995	2995	0
246	20250331	162900	18694505	2995	2995	2995	2995	0
247	20250331	162800	18694505	2995	2995	2995	2995	0
248	20250331	162700	18694505	2995	2995	2995	2995	0
249	20250331	162600	18694505	2995	2995	2995	2995	0
250	20250331	162500	18694505	2995	2995	2995	2995	0
251	20250331	162400	18694505	2995	2995	2995	2995	0
252	20250331	162300	18694505	2995	2995	2995	2995	0
253	20250331	162200	18694505	2995	2995	2995	2995	0
254	20250331	162100	18694505	2995	2995	2995	2995	0
255	20250331	162000	18694505	2995	2995	2995	2995	0
256	20250331	161900	18694505	2995	2995	2995	2995	0
257	20250331	161800	18694505	2995	2995	2995	2995	0
258	20250331	161700	18694505	2995	2995	2995	2995	0
259	20250331	161600	18694505	2995	2995	2995	2995	0
260	20250331	161500	18694505	2995	2995	2995	2995	0
261	20250331	161400	18694505	2995	2995	2995	2995	0
262	20250331	161300	18694505	2995	2995	2995	2995	0
263	20250331	161200	18694505	2995	2995	2995	2995	0
264	20250331	161100	18694505	2995	2995	2995	2995	0
265	20250331	161000	18694505	2995	2995	2995	2995	0
266	20250331	160900	18694505	2995	2995	2995	2995	0
267	20250331	160800	18694505	2995	2995	2995	2995	0
268	20250331	160700	18694505	2995	2995	2995	2995	0
269	20250331	160600	18694505	2995	2995	2995	2995	0
270	20250331	160500	18694505	2995	2995	2995	2995	0
271	20250331	160400	18694505	2995	2995	2995	2995	0
272	20250331	160300	18694505	2995	2995	2995	2995	91
273	20250331	160200	18694505	2995	2995	2995	2995	0
274	20250331	160100	18694505	2995	2995	2995	2995	0
275	20250331	160000	18694505	2995	2995	2995	2995	0
276	20250331	155900	18694505	2995	2995	2995	2995	0
277	20250331	155800	18694505	2995	2995	2995	2995	0
278	20250331	155700	18694505	2995	2995	2995	2995	0
279	20250331	155600	18694505	2995	2995	2995	2995	0
280	20250331	155500	18694505	2995	2995	2995	2995	0
281	20250331	155400	18694505	2995	2995	2995	2995	0
282	20250331	155300	18694505	2995	2995	2995	2995	0
283	20250331	155200	18694505	2995	2995	2995	2995	0
284	20250331	155100	18694505	2995	2995	2995	2995	0
285	20250331	155000	18694505	2995	2995	2995	2995	0
286	20250331	154900	18694505	2995	2995	2995	2995	0
287	20250331	154800	18694505	2995	2995	2995	2995	0
288	20250331	154700	18694505	2995	2995	2995	2995	0
289	20250331	154600	18694505	2995	2995	2995	2995	0
290	20250331	154500	18694505	2995	2995	2995	2995	0
291	20250331	154400	18694505	2995	2995	2995	2995	0
292	20250331	154300	18694505	2995	2995	2995	2995	0
293	20250331	154200	18694505	2995	2995	2995	2995	0
294	20250331	154100	18694505	2995	2995	2995	2995	0
295	20250331	154000	18694505	2995	2995	2995	2995	0
296	20250331	153900	18694505	2995	2995	2995	2995	0
297	20250331	153800	18694505	2995	2995	2995	2995	0
298	20250331	153700	18694505	2995	2995	2995	2995	0
299	20250331	153600	18694505	2995	2995	2995	2995	0
300	20250331	153500	18694505	2995	2995	2995	2995	0
301	20250331	153400	18694505	2995	2995	2995	2995	0
302	20250331	153300	18694505	2995	2995	2995	2995	91
303	20250331	153200	18694505	2995	2995	2995	2995	0
304	20250331	153100	18694505	2995	2995	2995	2995	0
305	20250331	153000	18694505	2995	2995	2995	2995	91
306	20250331	152900	18421960	3015	3015	3015	3015	0
307	20250331	152800	18421960	3015	3015	3015	3015	0
308	20250331	152700	18421960	3015	3015	3015	3015	0
309	20250331	152600	18421960	3015	3015	3015	3015	0
310	20250331	152500	18421960	3015	3015	3015	3015	0
311	20250331	152400	18421960	3015	3015	3015	3015	0
312	20250331	152300	18421960	3015	3015	3015	3015	0
313	20250331	152200	18421960	3015	3015	3015	3015	0
314	20250331	152100	18421960	3015	3015	3015	3015	0
315	20250331	152000	18421960	3015	3015	3015	3015	0
316	20250331	151900	18421960	3015	3015	3015	3015	0
317	20250331	151800	18421960	3015	3015	3015	3015	0
318	20250331	151700	18421960	3015	3015	3015	3015	0
319	20250331	151600	18421960	3015	3015	3015	3015	0
320	20250331	151500	18421960	3015	3015	3015	3015	0
321	20250331	151400	18421960	3015	3015	3015	3015	0
322	20250331	151300	18421960	3015	3015	3015	3015	0
323	20250331	151200	18421960	3015	3015	3015	3015	0
324	20250331	151100	18421960	3015	3015	3015	3015	0
325	20250331	151000	18421960	3015	3015	3015	3015	0
326	20250331	150900	18421960	3015	3015	3015	3015	0
327	20250331	150800	18421960	3015	3015	3015	3015	0
328	20250331	150700	18421960	3015	3015	3015	3015	0
329	20250331	150600	18421960	3015	3015	3015	3015	0
330	20250331	150500	18421960	3015	3015	3015	3015	0
331	20250331	150400	18421960	3015	3015	3015	3015	7
332	20250331	150300	18400855	3015	3015	3015	3015	0
333	20250331	150200	18400855	3015	3015	3015	3015	0
334	20250331	150100	18400855	3015	3015	3015	3015	0
335	20250331	150000	18400855	3015	3015	3015	3015	0
336	20250331	145900	18400855	3015	3015	3015	3015	0
337	20250331	145800	18400855	3015	3015	3015	3015	0
338	20250331	145700	18400855	3015	3015	3015	3015	0
339	20250331	145600	18400855	3015	3015	3015	3015	0
340	20250331	145500	18400855	3015	3015	3015	3015	0
341	20250331	145400	18400855	3015	3015	3015	3015	0
342	20250331	145300	18400855	3015	3015	3015	3015	1
343	20250331	145200	18397840	3015	3015	3015	3015	1
344	20250331	145100	18394825	3015	3015	3015	3015	0
345	20250331	145000	18394825	3015	3015	3015	3015	21
346	20250331	144900	18331510	3015	3015	3015	3015	0
347	20250331	144800	18331510	3015	3015	3015	3015	20
348	20250331	144700	18271210	3015	3015	3015	3015	0
349	20250331	144600	18271210	3015	3015	3015	3015	20
350	20250331	144500	18210910	3015	3015	3015	3015	0
351	20250331	144400	18210910	3015	3015	3015	3015	20
352	20250331	144300	18150610	3015	3015	3015	3015	0
353	20250331	144200	18150610	3015	3015	3015	3015	20
354	20250331	144100	18090310	3015	3015	3015	3015	0
355	20250331	144000	18090310	3015	3015	3015	3015	20
356	20250331	143900	18030010	3015	3015	3015	3015	0
357	20250331	143800	18030010	3015	3015	3015	3015	20
358	20250331	143700	17969710	3015	3015	3015	3015	0
359	20250331	143600	17969710	3015	3015	3015	3015	20
360	20250331	143500	17909410	3015	3015	3015	3015	0
361	20250331	143400	17909410	3015	3015	3015	3015	20
362	20250331	143300	17849110	3015	3015	3015	3015	0
363	20250331	143200	17849110	3015	3015	3015	3015	20
364	20250331	143100	17788810	3015	3015	3015	3015	0
365	20250331	143000	17788810	3015	3015	3015	3015	20
366	20250331	142900	17728510	3015	3015	3015	3015	100
367	20250331	142800	17427010	3015	3015	3015	3015	20
368	20250331	142700	17366710	3015	3015	3015	3015	0
369	20250331	142600	17366710	3015	3015	3015	3015	20
370	20250331	142500	17306410	3015	3015	3015	3015	0
371	20250331	142400	17306410	3015	3015	3015	3015	20
372	20250331	142300	17246110	3015	3015	3015	3015	0
373	20250331	142200	17246110	3015	3015	3015	3015	20
374	20250331	142100	17185810	3015	3015	3015	3015	0
375	20250331	142000	17185810	3015	3015	3015	3015	20
376	20250331	141900	17125510	3015	3015	3015	3015	0
377	20250331	141800	17125510	3015	3015	3015	3015	20
378	20250331	141700	17065210	3015	3015	3015	3015	0
379	20250331	141600	17065210	3015	3015	3015	3015	21
380	20250331	141500	17001895	3015	3015	3015	3015	0
381	20250331	141400	17001895	3015	3015	3015	3015	21
382	20250331	141300	16938580	3015	3015	3015	3015	0
383	20250331	141200	16938580	3015	3015	3015	3015	21
384	20250331	141100	16875265	3015	3015	3015	3015	0
385	20250331	141000	16875265	3015	3015	3015	3015	0
386	20250331	140900	16875265	3015	3015	3015	3015	0
387	20250331	140800	16875265	3015	3015	3015	3015	0
388	20250331	140700	16875265	3015	3015	3015	3015	0
389	20250331	140600	16875265	3015	3015	3015	3015	0
390	20250331	140500	16875265	3015	3015	3015	3015	0
391	20250331	140400	16875265	3015	3015	3015	3015	0
392	20250331	140300	16875265	3015	3015	3015	3015	0
393	20250331	140200	16875265	3015	3015	3015	3015	0
394	20250331	140100	16875265	3015	3015	3015	3015	0
395	20250331	140000	16875265	3015	3015	3015	3015	0
396	20250331	135900	16875265	3015	3015	3015	3015	0
397	20250331	135800	16875265	3015	3015	3015	3015	0
398	20250331	135700	16875265	3015	3015	3015	3015	0
399	20250331	135600	16875265	3015	3015	3015	3015	0
400	20250331	135500	16875265	3015	3015	3015	3015	0
401	20250331	135400	16875265	3015	3015	3015	3015	0
402	20250331	135300	16875265	3015	3015	3015	3015	0
403	20250331	135200	16875265	3015	3015	3015	3015	0
404	20250331	135100	16875265	3015	3015	3015	3015	0
405	20250331	135000	16875265	3015	3015	3015	3015	0
406	20250331	134900	16875265	3015	3015	3015	3015	182
407	20250331	134800	16326535	3015	3015	3015	3015	0
408	20250331	134700	16326535	3015	3015	3015	3015	0
409	20250331	134600	16326535	3015	3015	3015	3015	0
410	20250331	134500	16326535	3015	3015	3015	3015	0
411	20250331	134400	16326535	3015	3015	3015	3015	0
412	20250331	134300	16326535	3015	3015	3015	3015	0
413	20250331	134200	16326535	3015	3015	3015	3015	0
414	20250331	134100	16326535	3015	3015	3015	3015	0
415	20250331	134000	16326535	3015	3015	3015	3015	0
416	20250331	133900	16326535	3015	3015	3015	3015	0
417	20250331	133800	16326535	3015	3015	3015	3015	0
418	20250331	133700	16326535	3015	2995	3015	2995	82
419	20250331	133600	16080145	2990	2990	2990	2990	0
420	20250331	133500	16080145	2990	2990	2990	2990	0
421	20250331	133400	16080145	2990	2990	2990	2990	0
422	20250331	133300	16080145	2990	2990	2990	2990	0
423	20250331	133200	16080145	2990	2990	2990	2990	0
424	20250331	133100	16080145	2990	2990	2990	2990	0
425	20250331	133000	16080145	2990	2990	2990	2990	0
426	20250331	132900	16080145	2990	2970	2990	2970	2
427	20250331	132800	16074185	2965	2965	2965	2965	0
428	20250331	132700	16074185	2965	2965	2965	2965	0
429	20250331	132600	16074185	2965	2965	2965	2965	0
430	20250331	132500	16074185	2965	2965	2965	2965	0
431	20250331	132400	16074185	2965	2965	2965	2965	0
432	20250331	132300	16074185	2965	2965	2965	2965	0
433	20250331	132200	16074185	2965	2965	2965	2965	0
434	20250331	132100	16074185	2965	2980	2980	2965	540
435	20250331	132000	14470995	2995	2995	2995	2995	0
436	20250331	131900	14470995	2995	2995	2995	2995	0
437	20250331	131800	14470995	2995	2995	2995	2995	0
438	20250331	131700	14470995	2995	2995	2995	2995	0
439	20250331	131600	14470995	2995	2995	2995	2995	0
440	20250331	131500	14470995	2995	2995	2995	2995	0
441	20250331	131400	14470995	2995	2995	2995	2995	0
442	20250331	131300	14470995	2995	2995	2995	2995	0
443	20250331	131200	14470995	2995	2995	2995	2995	0
444	20250331	131100	14470995	2995	2995	2995	2995	0
445	20250331	131000	14470995	2995	2990	2995	2990	105
446	20250331	130900	14156525	2980	2980	2980	2980	0
447	20250331	130800	14156525	2980	2980	2980	2980	0
448	20250331	130700	14156525	2980	2980	2980	2980	0
449	20250331	130600	14156525	2980	2980	2980	2980	0
450	20250331	130500	14156525	2980	2980	2980	2980	0
451	20250331	130400	14156525	2980	2980	2980	2980	0
452	20250331	130300	14156525	2980	2980	2980	2980	0
453	20250331	130200	14156525	2980	2980	2980	2980	0
454	20250331	130100	14156525	2980	2980	2980	2980	0
455	20250331	130000	14156525	2980	2980	2980	2980	0
456	20250331	125900	14156525	2980	2980	2980	2980	0
457	20250331	125800	14156525	2980	2980	2980	2980	0
458	20250331	125700	14156525	2980	2980	2980	2980	0
459	20250331	125600	14156525	2980	2980	2980	2980	0
460	20250331	125500	14156525	2980	2980	2980	2980	0
461	20250331	125400	14156525	2980	2980	2980	2980	0
462	20250331	125300	14156525	2980	2980	2980	2980	0
463	20250331	125200	14156525	2980	2980	2980	2980	0
464	20250331	125100	14156525	2980	2980	2980	2980	0
465	20250331	125000	14156525	2980	2980	2980	2980	0
466	20250331	124900	14156525	2980	2980	2980	2980	0
467	20250331	124800	14156525	2980	2980	2980	2980	0
468	20250331	124700	14156525	2980	2980	2980	2980	0
469	20250331	124600	14156525	2980	2980	2980	2980	0
470	20250331	124500	14156525	2980	2980	2980	2980	0
471	20250331	124400	14156525	2980	2980	2980	2980	0
472	20250331	124300	14156525	2980	2980	2980	2980	0
473	20250331	124200	14156525	2980	2980	2980	2980	0
474	20250331	124100	14156525	2980	2980	2980	2980	0
475	20250331	124000	14156525	2980	2980	2980	2980	0
476	20250331	123900	14156525	2980	2980	2980	2980	0
477	20250331	123800	14156525	2980	2980	2980	2980	0
478	20250331	123700	14156525	2980	2980	2980	2980	0
479	20250331	123600	14156525	2980	2980	2980	2980	0
480	20250331	123500	14156525	2980	2980	2980	2980	0
481	20250331	123400	14156525	2980	2980	2980	2980	0
482	20250331	123300	14156525	2980	2980	2980	2980	0
483	20250331	123200	14156525	2980	2980	2980	2980	0
484	20250331	123100	14156525	2980	2980	2980	2980	0
485	20250331	123000	14156525	2980	2980	2980	2980	0
486	20250331	122900	14156525	2980	2980	2980	2980	0
487	20250331	122800	14156525	2980	2980	2980	2980	0
488	20250331	122700	14156525	2980	2980	2980	2980	0
489	20250331	122600	14156525	2980	2980	2980	2980	0
490	20250331	122500	14156525	2980	2980	2980	2980	0
491	20250331	122400	14156525	2980	2980	2980	2980	0
492	20250331	122300	14156525	2980	2980	2980	2980	0
493	20250331	122200	14156525	2980	2980	2980	2980	0
494	20250331	122100	14156525	2980	2980	2980	2980	0
495	20250331	122000	14156525	2980	2980	2980	2980	0
496	20250331	121900	14156525	2980	2980	2980	2980	0
497	20250331	121800	14156525	2980	2980	2980	2980	0
498	20250331	121700	14156525	2980	2980	2980	2980	0
499	20250331	121600	14156525	2980	2980	2980	2980	0
500	20250331	121500	14156525	2980	2980	2980	2980	0
501	20250331	121400	14156525	2980	2980	2980	2980	0
502	20250331	121300	14156525	2980	2980	2980	2980	0
503	20250331	121200	14156525	2980	2980	2980	2980	0
504	20250331	121100	14156525	2980	2980	2980	2980	0
505	20250331	121000	14156525	2980	2980	2980	2980	0
506	20250331	120900	14156525	2980	2980	2980	2980	0
507	20250331	120800	14156525	2980	2980	2980	2980	0
508	20250331	120700	14156525	2980	2980	2980	2980	0
509	20250331	120600	14156525	2980	2980	2980	2980	0
510	20250331	120500	14156525	2980	2980	2980	2980	0
511	20250331	120400	14156525	2980	2980	2980	2980	66
512	20250331	120300	13959845	2980	2980	2980	2980	0
513	20250331	120200	13959845	2980	2980	2980	2980	3
514	20250331	120100	13950905	2980	2980	2980	2980	0
515	20250331	120000	13950905	2980	2980	2980	2980	0
516	20250331	115900	13950905	2980	2980	2980	2980	0
517	20250331	115800	13950905	2980	2980	2980	2980	0
518	20250331	115700	13950905	2980	2980	2980	2980	0
519	20250331	115600	13950905	2980	2980	2980	2980	0
520	20250331	115500	13950905	2980	2980	2980	2980	0
521	20250331	115400	13950905	2980	2980	2980	2980	0
522	20250331	115300	13950905	2980	2980	2980	2980	0
523	20250331	115200	13950905	2980	2980	2980	2980	0
524	20250331	115100	13950905	2980	2980	2980	2980	0
525	20250331	115000	13950905	2980	2980	2980	2980	0
526	20250331	114900	13950905	2980	2980	2980	2980	0
527	20250331	114800	13950905	2980	2980	2980	2980	0
528	20250331	114700	13950905	2980	2980	2980	2980	0
529	20250331	114600	13950905	2980	2980	2980	2980	0
530	20250331	114500	13950905	2980	2980	2980	2980	0
531	20250331	114400	13950905	2980	2980	2980	2980	0
532	20250331	114300	13950905	2980	2980	2980	2980	0
533	20250331	114200	13950905	2980	2980	2980	2980	0
534	20250331	114100	13950905	2980	2980	2980	2980	0
535	20250331	114000	13950905	2980	2980	2980	2980	0
536	20250331	113900	13950905	2980	2980	2980	2980	0
537	20250331	113800	13950905	2980	2980	2980	2980	0
538	20250331	113700	13950905	2980	2980	2980	2980	0
539	20250331	113600	13950905	2980	2980	2980	2980	0
540	20250331	113500	13950905	2980	2980	2980	2980	0
541	20250331	113400	13950905	2980	2980	2980	2980	192
542	20250331	113300	13378745	2980	2980	2980	2980	0
543	20250331	113200	13378745	2980	2980	2980	2980	0
544	20250331	113100	13378745	2980	2980	2980	2980	0
545	20250331	113000	13378745	2980	2980	2980	2980	0
546	20250331	112900	13378745	2980	2980	2980	2980	0
547	20250331	112800	13378745	2980	2980	2980	2980	0
548	20250331	112700	13378745	2980	2980	2980	2980	0
549	20250331	112600	13378745	2980	2980	2980	2980	0
550	20250331	112500	13378745	2980	2980	2980	2980	0
551	20250331	112400	13378745	2980	2980	2980	2980	0
552	20250331	112300	13378745	2980	2980	2980	2980	0
553	20250331	112200	13378745	2980	2980	2980	2980	0
554	20250331	112100	13378745	2980	2980	2980	2980	0
555	20250331	112000	13378745	2980	2980	2980	2980	0
556	20250331	111900	13378745	2980	2980	2980	2980	0
557	20250331	111800	13378745	2980	2980	2980	2980	0
558	20250331	111700	13378745	2980	2980	2980	2980	11
559	20250331	111600	13345965	2980	2980	2980	2980	0
560	20250331	111500	13345965	2980	2980	2980	2980	0
561	20250331	111400	13345965	2980	2980	2980	2980	0
562	20250331	111300	13345965	2980	2980	2980	2980	0
563	20250331	111200	13345965	2980	2980	2980	2980	0
564	20250331	111100	13345965	2980	2980	2980	2980	0
565	20250331	111000	13345965	2980	2980	2980	2980	0
566	20250331	110900	13345965	2980	2980	2980	2980	0
567	20250331	110800	13345965	2980	2980	2980	2980	0
568	20250331	110700	13345965	2980	2980	2980	2980	0
569	20250331	110600	13345965	2980	2980	2980	2980	0
570	20250331	110500	13345965	2980	2980	2980	2980	0
571	20250331	110400	13345965	2980	2980	2980	2980	0
572	20250331	110300	13345965	2980	2980	2980	2980	0
573	20250331	110200	13345965	2980	2980	2980	2980	0
574	20250331	110100	13345965	2980	2980	2980	2980	0
575	20250331	110000	13345965	2980	2980	2980	2980	0
576	20250331	105900	13345965	2980	2980	2980	2980	0
577	20250331	105800	13345965	2980	2980	2980	2980	0
578	20250331	105700	13345965	2980	2980	2980	2980	0
579	20250331	105600	13345965	2980	2965	2980	2965	1619
580	20250331	105500	8545370	2965	2965	2965	2965	0
581	20250331	105400	8545370	2965	2965	2965	2965	0
582	20250331	105300	8545370	2965	2965	2965	2965	0
583	20250331	105200	8545370	2965	2965	2965	2965	0
584	20250331	105100	8545370	2965	2965	2965	2965	0
585	20250331	105000	8545370	2965	2965	2965	2965	0
586	20250331	104900	8545370	2965	2965	2965	2965	0
587	20250331	104800	8545370	2965	2965	2965	2965	0
588	20250331	104700	8545370	2965	2965	2965	2965	0
589	20250331	104600	8545370	2965	2965	2965	2965	0
590	20250331	104500	8545370	2965	2965	2965	2965	0
591	20250331	104400	8545370	2965	2965	2965	2965	0
592	20250331	104300	8545370	2965	2965	2965	2965	9
593	20250331	104200	8518685	2965	2965	2965	2965	0
594	20250331	104100	8518685	2965	2965	2965	2965	0
595	20250331	104000	8518685	2965	2965	2965	2965	0
596	20250331	103900	8518685	2965	2965	2965	2965	0
597	20250331	103800	8518685	2965	2965	2965	2965	0
598	20250331	103700	8518685	2965	2965	2965	2965	26
599	20250331	103600	8441595	2965	2965	2965	2965	0
600	20250331	103500	8441595	2965	2965	2965	2965	0
601	20250331	103400	8441595	2965	2965	2965	2965	0
602	20250331	103300	8441595	2965	2965	2965	2965	0
603	20250331	103200	8441595	2965	2965	2965	2965	0
604	20250331	103100	8441595	2965	2965	2965	2965	0
605	20250331	103000	8441595	2965	2965	2965	2965	0
606	20250331	102900	8441595	2965	2965	2965	2965	0
607	20250331	102800	8441595	2965	2965	2965	2965	0
608	20250331	102700	8441595	2965	2965	2965	2965	10
609	20250331	102600	8411945	2960	2960	2960	2960	43
610	20250331	102500	8284665	2960	2960	2960	2960	0
611	20250331	102400	8284665	2960	2960	2960	2960	0
612	20250331	102300	8284665	2960	2960	2960	2960	6
613	20250331	102200	8266905	2960	2960	2960	2960	0
614	20250331	102100	8266905	2960	2960	2960	2960	0
615	20250331	102000	8266905	2960	2960	2960	2960	0
616	20250331	101900	8266905	2960	2960	2965	2960	53
617	20250331	101800	8109905	2960	2960	2960	2960	14
618	20250331	101700	8068465	2960	2960	2960	2960	0
619	20250331	101600	8068465	2960	2960	2960	2960	0
620	20250331	101500	8068465	2960	2960	2960	2960	0
621	20250331	101400	8068465	2960	2960	2960	2960	1
622	20250331	101300	8065505	2915	2915	2915	2915	0
623	20250331	101200	8065505	2915	2915	2915	2915	0
624	20250331	101100	8065505	2915	2915	2915	2915	0
625	20250331	101000	8065505	2915	2915	2915	2915	0
626	20250331	100900	8065505	2915	2915	2915	2915	0
627	20250331	100800	8065505	2915	2915	2915	2915	0
628	20250331	100700	8065505	2915	2915	2915	2915	0
629	20250331	100600	8065505	2915	2915	2915	2915	0
630	20250331	100500	8065505	2915	2960	2960	2915	1000
631	20250331	100400	5128735	2970	2970	2970	2970	0
632	20250331	100300	5128735	2970	2970	2970	2970	0
633	20250331	100200	5128735	2970	2970	2970	2970	0
634	20250331	100100	5128735	2970	2970	2970	2970	0
635	20250331	100000	5128735	2970	2970	2970	2970	0
636	20250331	095900	5128735	2970	2970	2970	2970	0
637	20250331	095800	5128735	2970	2970	2970	2970	0
638	20250331	095700	5128735	2970	2970	2970	2970	0
639	20250331	095600	5128735	2970	2970	2970	2970	0
640	20250331	095500	5128735	2970	2970	2970	2970	0
641	20250331	095400	5128735	2970	2970	2970	2970	32
642	20250331	095300	5033695	2970	2970	2970	2970	1
643	20250331	095200	5030725	2970	2970	2970	2970	16
644	20250331	095100	4983205	3015	3015	3015	3015	0
645	20250331	095000	4983205	3015	3015	3015	3015	100
646	20250331	094900	4681705	2970	2970	2970	2970	2
647	20250331	094800	4675765	2965	2965	2965	2965	0
648	20250331	094700	4675765	2965	2965	2965	2965	0
649	20250331	094600	4675765	2965	2965	2965	2965	46
650	20250331	094500	4539375	2930	2930	2930	2930	0
651	20250331	094400	4539375	2930	2930	2930	2930	0
652	20250331	094300	4539375	2930	2930	2930	2930	0
653	20250331	094200	4539375	2930	2930	2930	2930	0
654	20250331	094100	4539375	2930	2930	2930	2930	0
655	20250331	094000	4539375	2930	2930	2930	2930	9
656	20250331	093900	4513005	2930	2930	2930	2930	0
657	20250331	093800	4513005	2930	2930	2930	2930	0
658	20250331	093700	4513005	2930	2930	2930	2930	1
659	20250331	093600	4510075	2990	2990	2990	2990	0
660	20250331	093500	4510075	2990	2990	2990	2990	0
661	20250331	093400	4510075	2990	2990	2990	2990	0
662	20250331	093300	4510075	2990	2990	2990	2990	0
663	20250331	093200	4510075	2990	2990	2990	2990	0
664	20250331	093100	4510075	2990	2990	2990	2990	2
665	20250331	093000	4504095	2970	2970	2970	2970	103
666	20250331	092900	4198185	2970	2970	2970	2970	0
667	20250331	092800	4198185	2970	2970	2970	2970	0
668	20250331	092700	4198185	2970	2970	2970	2970	0
669	20250331	092600	4198185	2970	2970	2970	2970	0
670	20250331	092500	4198185	2970	2970	2970	2970	0
671	20250331	092400	4198185	2970	2970	2970	2970	0
672	20250331	092300	4198185	2970	2970	2970	2970	0
673	20250331	092200	4198185	2970	2970	2970	2970	0
674	20250331	092100	4198185	2970	2970	2970	2970	0
675	20250331	092000	4198185	2970	2970	2970	2970	0
676	20250331	091900	4198185	2970	2970	2970	2970	10
677	20250331	091800	4168485	2970	2970	2970	2970	0
678	20250331	091700	4168485	2970	2970	2970	2970	0
679	20250331	091600	4168485	2970	2970	2970	2970	0
680	20250331	091500	4168485	2970	2965	2970	2965	27
681	20250331	091400	4088300	2900	2890	2900	2890	2
682	20250331	091300	4082510	2890	2890	2890	2890	1
683	20250331	091200	4079620	2885	2885	2885	2885	0
684	20250331	091100	4079620	2885	2930	2970	2865	998
685	20250331	091000	1173815	2975	2975	2975	2975	0
686	20250331	090900	1173815	2975	2975	2975	2975	72
687	20250331	090800	959615	2975	2975	2975	2975	0
688	20250331	090700	959615	2975	2975	2975	2975	11
689	20250331	090600	926890	2975	2980	2980	2975	10
690	20250331	090500	897130	2975	2975	2975	2975	10
691	20250331	090400	867380	2975	2975	2975	2975	0
692	20250331	090300	867380	2975	2975	2975	2975	0
693	20250331	090200	867380	2975	2980	2990	2975	115
694	20250331	090100	524600	3010	3010	3010	3010	0
695	20250331	090000	524600	3010	3015	3015	3010	174