KissMeData/092070/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	200500	284591810	9700	9700	9700	9700	584
3	20250331	200400	284591810	9700	9700	9700	9700	0
4	20250331	200300	284591810	9700	9700	9700	9700	0
5	20250331	200200	284591810	9700	9700	9700	9700	0
6	20250331	200100	284591810	9700	9700	9700	9700	0
7	20250331	200000	284591810	9700	9700	9700	9700	0
8	20250331	195900	284591810	9700	9700	9700	9700	0
9	20250331	195800	284591810	9700	9700	9700	9700	0
10	20250331	195700	284591810	9700	9700	9700	9700	0
11	20250331	195600	284591810	9700	9700	9700	9700	0
12	20250331	195500	284591810	9700	9700	9700	9700	0
13	20250331	195400	284591810	9700	9700	9700	9700	0
14	20250331	195300	284591810	9700	9700	9700	9700	0
15	20250331	195200	284591810	9700	9700	9700	9700	0
16	20250331	195100	284591810	9700	9700	9700	9700	0
17	20250331	195000	284591810	9700	9700	9700	9700	0
18	20250331	194900	284591810	9700	9700	9700	9700	0
19	20250331	194800	284591810	9700	9700	9700	9700	0
20	20250331	194700	284591810	9700	9700	9700	9700	0
21	20250331	194600	284591810	9700	9700	9700	9700	0
22	20250331	194500	284591810	9700	9700	9700	9700	0
23	20250331	194400	284591810	9700	9700	9700	9700	0
24	20250331	194300	284591810	9700	9700	9700	9700	0
25	20250331	194200	284591810	9700	9700	9700	9700	0
26	20250331	194100	284591810	9700	9700	9700	9700	0
27	20250331	194000	284591810	9700	9700	9700	9700	0
28	20250331	193900	284591810	9700	9700	9700	9700	0
29	20250331	193800	284591810	9700	9700	9700	9700	0
30	20250331	193700	284591810	9700	9700	9700	9700	0
31	20250331	193600	284591810	9700	9700	9700	9700	0
32	20250331	193500	284591810	9700	9700	9700	9700	584
33	20250331	193400	284591810	9700	9700	9700	9700	0
34	20250331	193300	284591810	9700	9700	9700	9700	0
35	20250331	193200	284591810	9700	9700	9700	9700	0
36	20250331	193100	284591810	9700	9700	9700	9700	0
37	20250331	193000	284591810	9700	9700	9700	9700	0
38	20250331	192900	284591810	9700	9700	9700	9700	0
39	20250331	192800	284591810	9700	9700	9700	9700	0
40	20250331	192700	284591810	9700	9700	9700	9700	0
41	20250331	192600	284591810	9700	9700	9700	9700	0
42	20250331	192500	284591810	9700	9700	9700	9700	0
43	20250331	192400	284591810	9700	9700	9700	9700	0
44	20250331	192300	284591810	9700	9700	9700	9700	0
45	20250331	192200	284591810	9700	9700	9700	9700	0
46	20250331	192100	284591810	9700	9700	9700	9700	0
47	20250331	192000	284591810	9700	9700	9700	9700	0
48	20250331	191900	284591810	9700	9700	9700	9700	0
49	20250331	191800	284591810	9700	9700	9700	9700	0
50	20250331	191700	284591810	9700	9700	9700	9700	0
51	20250331	191600	284591810	9700	9700	9700	9700	0
52	20250331	191500	284591810	9700	9700	9700	9700	0
53	20250331	191400	284591810	9700	9700	9700	9700	0
54	20250331	191300	284591810	9700	9700	9700	9700	0
55	20250331	191200	284591810	9700	9700	9700	9700	0
56	20250331	191100	284591810	9700	9700	9700	9700	0
57	20250331	191000	284591810	9700	9700	9700	9700	0
58	20250331	190900	284591810	9700	9700	9700	9700	0
59	20250331	190800	284591810	9700	9700	9700	9700	0
60	20250331	190700	284591810	9700	9700	9700	9700	0
61	20250331	190600	284591810	9700	9700	9700	9700	0
62	20250331	190500	284591810	9700	9700	9700	9700	584
63	20250331	190400	284591810	9700	9700	9700	9700	0
64	20250331	190300	284591810	9700	9700	9700	9700	0
65	20250331	190200	284591810	9700	9700	9700	9700	0
66	20250331	190100	284591810	9700	9700	9700	9700	0
67	20250331	190000	284591810	9700	9700	9700	9700	0
68	20250331	185900	284591810	9700	9700	9700	9700	0
69	20250331	185800	284591810	9700	9700	9700	9700	0
70	20250331	185700	284591810	9700	9700	9700	9700	0
71	20250331	185600	284591810	9700	9700	9700	9700	0
72	20250331	185500	284591810	9700	9700	9700	9700	0
73	20250331	185400	284591810	9700	9700	9700	9700	0
74	20250331	185300	284591810	9700	9700	9700	9700	0
75	20250331	185200	284591810	9700	9700	9700	9700	0
76	20250331	185100	284591810	9700	9700	9700	9700	0
77	20250331	185000	284591810	9700	9700	9700	9700	0
78	20250331	184900	284591810	9700	9700	9700	9700	0
79	20250331	184800	284591810	9700	9700	9700	9700	0
80	20250331	184700	284591810	9700	9700	9700	9700	0
81	20250331	184600	284591810	9700	9700	9700	9700	0
82	20250331	184500	284591810	9700	9700	9700	9700	0
83	20250331	184400	284591810	9700	9700	9700	9700	0
84	20250331	184300	284591810	9700	9700	9700	9700	0
85	20250331	184200	284591810	9700	9700	9700	9700	0
86	20250331	184100	284591810	9700	9700	9700	9700	0
87	20250331	184000	284591810	9700	9700	9700	9700	0
88	20250331	183900	284591810	9700	9700	9700	9700	0
89	20250331	183800	284591810	9700	9700	9700	9700	0
90	20250331	183700	284591810	9700	9700	9700	9700	0
91	20250331	183600	284591810	9700	9700	9700	9700	0
92	20250331	183500	284591810	9700	9700	9700	9700	584
93	20250331	183400	284591810	9700	9700	9700	9700	0
94	20250331	183300	284591810	9700	9700	9700	9700	0
95	20250331	183200	284591810	9700	9700	9700	9700	0
96	20250331	183100	284591810	9700	9700	9700	9700	0
97	20250331	183000	284591810	9700	9700	9700	9700	0
98	20250331	182900	284591810	9700	9700	9700	9700	0
99	20250331	182800	284591810	9700	9700	9700	9700	0
100	20250331	182700	284591810	9700	9700	9700	9700	0
101	20250331	182600	284591810	9700	9700	9700	9700	0
102	20250331	182500	284591810	9700	9700	9700	9700	0
103	20250331	182400	284591810	9700	9700	9700	9700	0
104	20250331	182300	284591810	9700	9700	9700	9700	0
105	20250331	182200	284591810	9700	9700	9700	9700	0
106	20250331	182100	284591810	9700	9700	9700	9700	0
107	20250331	182000	284591810	9700	9700	9700	9700	0
108	20250331	181900	284591810	9700	9700	9700	9700	0
109	20250331	181800	284591810	9700	9700	9700	9700	0
110	20250331	181700	284591810	9700	9700	9700	9700	0
111	20250331	181600	284591810	9700	9700	9700	9700	0
112	20250331	181500	284591810	9700	9700	9700	9700	0
113	20250331	181400	284591810	9700	9700	9700	9700	0
114	20250331	181300	284591810	9700	9700	9700	9700	0
115	20250331	181200	284591810	9700	9700	9700	9700	0
116	20250331	181100	284591810	9700	9700	9700	9700	0
117	20250331	181000	284591810	9700	9700	9700	9700	0
118	20250331	180900	284591810	9700	9700	9700	9700	0
119	20250331	180800	284591810	9700	9700	9700	9700	0
120	20250331	180700	284591810	9700	9700	9700	9700	0
121	20250331	180600	284591810	9700	9700	9700	9700	0
122	20250331	180500	284591810	9700	9700	9700	9700	584
123	20250331	180400	284591810	9700	9700	9700	9700	0
124	20250331	180300	284591810	9700	9700	9700	9700	0
125	20250331	180200	284591810	9700	9700	9700	9700	0
126	20250331	180100	284591810	9700	9700	9700	9700	0
127	20250331	180000	284591810	9700	9700	9700	9700	0
128	20250331	175900	284591810	9700	9700	9700	9700	0
129	20250331	175800	284591810	9700	9700	9700	9700	0
130	20250331	175700	284591810	9700	9700	9700	9700	0
131	20250331	175600	284591810	9700	9700	9700	9700	0
132	20250331	175500	284591810	9700	9700	9700	9700	0
133	20250331	175400	284591810	9700	9700	9700	9700	0
134	20250331	175300	284591810	9700	9700	9700	9700	0
135	20250331	175200	284591810	9700	9700	9700	9700	0
136	20250331	175100	284591810	9700	9700	9700	9700	0
137	20250331	175000	284591810	9700	9700	9700	9700	0
138	20250331	174900	284591810	9700	9700	9700	9700	0
139	20250331	174800	284591810	9700	9700	9700	9700	0
140	20250331	174700	284591810	9700	9700	9700	9700	0
141	20250331	174600	284591810	9700	9700	9700	9700	0
142	20250331	174500	284591810	9700	9700	9700	9700	0
143	20250331	174400	284591810	9700	9700	9700	9700	0
144	20250331	174300	284591810	9700	9700	9700	9700	0
145	20250331	174200	284591810	9700	9700	9700	9700	0
146	20250331	174100	284591810	9700	9700	9700	9700	0
147	20250331	174000	284591810	9700	9700	9700	9700	0
148	20250331	173900	284591810	9700	9700	9700	9700	0
149	20250331	173800	284591810	9700	9700	9700	9700	0
150	20250331	173700	284591810	9700	9700	9700	9700	0
151	20250331	173600	284591810	9700	9700	9700	9700	0
152	20250331	173500	284591810	9700	9700	9700	9700	584
153	20250331	173400	284591810	9700	9700	9700	9700	0
154	20250331	173300	284591810	9700	9700	9700	9700	0
155	20250331	173200	284591810	9700	9700	9700	9700	0
156	20250331	173100	284591810	9700	9700	9700	9700	0
157	20250331	173000	284591810	9700	9700	9700	9700	0
158	20250331	172900	284591810	9700	9700	9700	9700	0
159	20250331	172800	284591810	9700	9700	9700	9700	0
160	20250331	172700	284591810	9700	9700	9700	9700	0
161	20250331	172600	284591810	9700	9700	9700	9700	0
162	20250331	172500	284591810	9700	9700	9700	9700	0
163	20250331	172400	284591810	9700	9700	9700	9700	0
164	20250331	172300	284591810	9700	9700	9700	9700	0
165	20250331	172200	284591810	9700	9700	9700	9700	0
166	20250331	172100	284591810	9700	9700	9700	9700	0
167	20250331	172000	284591810	9700	9700	9700	9700	0
168	20250331	171900	284591810	9700	9700	9700	9700	0
169	20250331	171800	284591810	9700	9700	9700	9700	0
170	20250331	171700	284591810	9700	9700	9700	9700	0
171	20250331	171600	284591810	9700	9700	9700	9700	0
172	20250331	171500	284591810	9700	9700	9700	9700	0
173	20250331	171400	284591810	9700	9700	9700	9700	0
174	20250331	171300	284591810	9700	9700	9700	9700	0
175	20250331	171200	284591810	9700	9700	9700	9700	0
176	20250331	171100	284591810	9700	9700	9700	9700	0
177	20250331	171000	284591810	9700	9700	9700	9700	0
178	20250331	170900	284591810	9700	9700	9700	9700	0
179	20250331	170800	284591810	9700	9700	9700	9700	0
180	20250331	170700	284591810	9700	9700	9700	9700	0
181	20250331	170600	284591810	9700	9700	9700	9700	0
182	20250331	170500	284591810	9700	9700	9700	9700	584
183	20250331	170400	284591810	9700	9700	9700	9700	0
184	20250331	170300	284591810	9700	9700	9700	9700	0
185	20250331	170200	284591810	9700	9700	9700	9700	0
186	20250331	170100	284591810	9700	9700	9700	9700	0
187	20250331	170000	284591810	9700	9700	9700	9700	0
188	20250331	165900	284591810	9700	9700	9700	9700	0
189	20250331	165800	284591810	9700	9700	9700	9700	0
190	20250331	165700	284591810	9700	9700	9700	9700	0
191	20250331	165600	284591810	9700	9700	9700	9700	0
192	20250331	165500	284591810	9700	9700	9700	9700	0
193	20250331	165400	284591810	9700	9700	9700	9700	0
194	20250331	165300	284591810	9700	9700	9700	9700	0
195	20250331	165200	284591810	9700	9700	9700	9700	0
196	20250331	165100	284591810	9700	9700	9700	9700	0
197	20250331	165000	284591810	9700	9700	9700	9700	0
198	20250331	164900	284591810	9700	9700	9700	9700	0
199	20250331	164800	284591810	9700	9700	9700	9700	0
200	20250331	164700	284591810	9700	9700	9700	9700	0
201	20250331	164600	284591810	9700	9700	9700	9700	0
202	20250331	164500	284591810	9700	9700	9700	9700	0
203	20250331	164400	284591810	9700	9700	9700	9700	0
204	20250331	164300	284591810	9700	9700	9700	9700	0
205	20250331	164200	284591810	9700	9700	9700	9700	0
206	20250331	164100	284591810	9700	9700	9700	9700	0
207	20250331	164000	284591810	9700	9700	9700	9700	0
208	20250331	163900	284591810	9700	9700	9700	9700	0
209	20250331	163800	284591810	9700	9700	9700	9700	0
210	20250331	163700	284591810	9700	9700	9700	9700	0
211	20250331	163600	284591810	9700	9700	9700	9700	0
212	20250331	163500	284591810	9700	9700	9700	9700	584
213	20250331	163400	284591810	9700	9700	9700	9700	0
214	20250331	163300	284591810	9700	9700	9700	9700	0
215	20250331	163200	284591810	9700	9700	9700	9700	0
216	20250331	163100	284591810	9700	9700	9700	9700	0
217	20250331	163000	284591810	9700	9700	9700	9700	0
218	20250331	162900	284591810	9700	9700	9700	9700	0
219	20250331	162800	284591810	9700	9700	9700	9700	0
220	20250331	162700	284591810	9700	9700	9700	9700	0
221	20250331	162600	284591810	9700	9700	9700	9700	0
222	20250331	162500	284591810	9700	9700	9700	9700	0
223	20250331	162400	284591810	9700	9700	9700	9700	0
224	20250331	162300	284591810	9700	9700	9700	9700	0
225	20250331	162200	284591810	9700	9700	9700	9700	0
226	20250331	162100	284591810	9700	9700	9700	9700	0
227	20250331	162000	284591810	9700	9700	9700	9700	0
228	20250331	161900	284591810	9700	9700	9700	9700	0
229	20250331	161800	284591810	9700	9700	9700	9700	0
230	20250331	161700	284591810	9700	9700	9700	9700	0
231	20250331	161600	284591810	9700	9700	9700	9700	0
232	20250331	161500	284591810	9700	9700	9700	9700	0
233	20250331	161400	284591810	9700	9700	9700	9700	0
234	20250331	161300	284591810	9700	9700	9700	9700	0
235	20250331	161200	284591810	9700	9700	9700	9700	0
236	20250331	161100	284591810	9700	9700	9700	9700	0
237	20250331	161000	284591810	9700	9700	9700	9700	0
238	20250331	160900	284591810	9700	9700	9700	9700	0
239	20250331	160800	284591810	9700	9700	9700	9700	0
240	20250331	160700	284591810	9700	9700	9700	9700	0
241	20250331	160600	284591810	9700	9700	9700	9700	0
242	20250331	160500	284591810	9700	9700	9700	9700	584
243	20250331	160400	284591810	9700	9700	9700	9700	0
244	20250331	160300	284591810	9700	9700	9700	9700	0
245	20250331	160200	284591810	9700	9700	9700	9700	0
246	20250331	160100	284591810	9700	9700	9700	9700	0
247	20250331	160000	284591810	9700	9700	9700	9700	0
248	20250331	155900	284591810	9700	9700	9700	9700	0
249	20250331	155800	284591810	9700	9700	9700	9700	0
250	20250331	155700	284591810	9700	9700	9700	9700	0
251	20250331	155600	284591810	9700	9700	9700	9700	0
252	20250331	155500	284591810	9700	9700	9700	9700	0
253	20250331	155400	284591810	9700	9700	9700	9700	0
254	20250331	155300	284591810	9700	9700	9700	9700	0
255	20250331	155200	284591810	9700	9700	9700	9700	0
256	20250331	155100	284591810	9700	9700	9700	9700	0
257	20250331	155000	284591810	9700	9700	9700	9700	0
258	20250331	154900	284591810	9700	9700	9700	9700	0
259	20250331	154800	284591810	9700	9700	9700	9700	0
260	20250331	154700	284591810	9700	9700	9700	9700	0
261	20250331	154600	284591810	9700	9700	9700	9700	0
262	20250331	154500	284591810	9700	9700	9700	9700	0
263	20250331	154400	284591810	9700	9700	9700	9700	0
264	20250331	154300	284591810	9700	9700	9700	9700	0
265	20250331	154200	284591810	9700	9700	9700	9700	0
266	20250331	154100	284591810	9700	9700	9700	9700	0
267	20250331	154000	284591810	9700	9700	9700	9700	0
268	20250331	153900	284591810	9700	9700	9700	9700	0
269	20250331	153800	284591810	9700	9700	9700	9700	0
270	20250331	153700	284591810	9700	9700	9700	9700	0
271	20250331	153600	284591810	9700	9700	9700	9700	0
272	20250331	153500	284591810	9700	9700	9700	9700	584
273	20250331	153400	284591810	9700	9700	9700	9700	0
274	20250331	153300	284591810	9700	9700	9700	9700	0
275	20250331	153200	284591810	9700	9700	9700	9700	0
276	20250331	153100	284591810	9700	9700	9700	9700	0
277	20250331	153000	284591810	9700	9700	9700	9700	584
278	20250331	152900	278927010	9700	9700	9700	9700	0
279	20250331	152800	278927010	9700	9700	9700	9700	0
280	20250331	152700	278927010	9700	9700	9700	9700	0
281	20250331	152600	278927010	9700	9700	9700	9700	0
282	20250331	152500	278927010	9700	9700	9700	9700	0
283	20250331	152400	278927010	9700	9700	9700	9700	0
284	20250331	152300	278927010	9700	9700	9700	9700	0
285	20250331	152200	278927010	9700	9700	9700	9700	0
286	20250331	152100	278927010	9700	9700	9700	9700	0
287	20250331	152000	278927010	9700	9700	9700	9700	0
288	20250331	151900	278927010	9700	9700	9700	9650	30
289	20250331	151800	278636510	9690	9690	9690	9690	0
290	20250331	151700	278636510	9690	9690	9690	9690	50
291	20250331	151600	278152010	9640	9660	9660	9640	74
292	20250331	151500	277438490	9680	9670	9680	9670	103
293	20250331	151400	276442470	9660	9660	9660	9660	201
294	20250331	151300	274500810	9640	9660	9660	9640	103
295	20250331	151200	273505880	9650	9650	9650	9650	0
296	20250331	151100	273505880	9650	9650	9650	9650	0
297	20250331	151000	273505880	9650	9650	9650	9650	3
298	20250331	150900	273476930	9650	9650	9650	9650	0
299	20250331	150800	273476930	9650	9650	9650	9650	0
300	20250331	150700	273476930	9650	9650	9650	9650	0
301	20250331	150600	273476930	9650	9650	9650	9650	1
302	20250331	150500	273467280	9630	9640	9640	9630	5
303	20250331	150400	273419120	9660	9660	9660	9660	0
304	20250331	150300	273419120	9660	9660	9660	9660	2
305	20250331	150200	273399800	9660	9660	9660	9660	26
306	20250331	150100	273148640	9650	9650	9650	9650	74
307	20250331	150000	272434540	9660	9660	9660	9660	1
308	20250331	145900	272424880	9600	9600	9600	9600	0
309	20250331	145800	272424880	9600	9600	9600	9600	0
310	20250331	145700	272424880	9600	9600	9600	9600	0
311	20250331	145600	272424880	9600	9610	9610	9600	146
312	20250331	145500	271022530	9670	9670	9670	9670	0
313	20250331	145400	271022530	9670	9670	9670	9670	0
314	20250331	145300	271022530	9670	9670	9670	9670	0
315	20250331	145200	271022530	9670	9660	9670	9660	7
316	20250331	145100	270954900	9670	9670	9670	9660	4
317	20250331	145000	270916240	9660	9660	9660	9660	101
318	20250331	144900	269940580	9660	9660	9660	9660	7
319	20250331	144800	269872960	9660	9660	9660	9660	0
320	20250331	144700	269872960	9660	9660	9660	9660	0
321	20250331	144600	269872960	9660	9660	9660	9660	0
322	20250331	144500	269872960	9660	9660	9660	9660	0
323	20250331	144400	269872960	9660	9660	9660	9660	0
324	20250331	144300	269872960	9660	9660	9660	9660	0
325	20250331	144200	269872960	9660	9660	9660	9660	6
326	20250331	144100	269815000	9660	9660	9660	9660	0
327	20250331	144000	269815000	9660	9660	9660	9660	102
328	20250331	143900	268829680	9660	9660	9660	9660	4
329	20250331	143800	268791040	9660	9660	9660	9660	18
330	20250331	143700	268617160	9660	9650	9660	9650	20
331	20250331	143600	268424100	9660	9660	9660	9660	0
332	20250331	143500	268424100	9660	9660	9660	9660	0
333	20250331	143400	268424100	9660	9660	9660	9660	1
334	20250331	143300	268414440	9630	9630	9630	9630	20
335	20250331	143200	268221840	9600	9630	9630	9600	102
336	20250331	143100	267240620	9630	9630	9630	9630	0
337	20250331	143000	267240620	9630	9630	9630	9630	0
338	20250331	142900	267240620	9630	9630	9630	9630	12
339	20250331	142800	267125060	9610	9610	9610	9610	0
340	20250331	142700	267125060	9610	9610	9610	9610	0
341	20250331	142600	267125060	9610	9610	9610	9610	0
342	20250331	142500	267125060	9610	9610	9610	9610	0
343	20250331	142400	267125060	9610	9610	9610	9610	4
344	20250331	142300	267086620	9600	9600	9600	9600	0
345	20250331	142200	267086620	9600	9600	9600	9600	0
346	20250331	142100	267086620	9600	9600	9600	9600	0
347	20250331	142000	267086620	9600	9630	9630	9600	961
348	20250331	141900	257850500	9640	9660	9660	9640	76
349	20250331	141800	257116960	9660	9660	9660	9660	0
350	20250331	141700	257116960	9660	9660	9660	9660	0
351	20250331	141600	257116960	9660	9660	9660	9660	0
352	20250331	141500	257116960	9660	9660	9660	9660	0
353	20250331	141400	257116960	9660	9660	9660	9660	0
354	20250331	141300	257116960	9660	9660	9660	9660	0
355	20250331	141200	257116960	9660	9660	9660	9660	0
356	20250331	141100	257116960	9660	9660	9660	9660	0
357	20250331	141000	257116960	9660	9660	9660	9660	0
358	20250331	140900	257116960	9660	9650	9660	9650	157
359	20250331	140800	255600790	9650	9650	9650	9650	55
360	20250331	140700	255070040	9660	9660	9660	9660	0
361	20250331	140600	255070040	9660	9660	9660	9660	0
362	20250331	140500	255070040	9660	9660	9660	9660	10
363	20250331	140400	254973440	9650	9650	9650	9650	6
364	20250331	140300	254915540	9660	9660	9660	9660	276
365	20250331	140200	252249380	9660	9660	9660	9660	0
366	20250331	140100	252249380	9660	9670	9670	9660	20
367	20250331	140000	252056010	9710	9710	9710	9710	0
368	20250331	135900	252056010	9710	9710	9710	9710	0
369	20250331	135800	252056010	9710	9710	9710	9710	12
370	20250331	135700	251939490	9710	9710	9710	9710	0
371	20250331	135600	251939490	9710	9710	9710	9710	0
372	20250331	135500	251939490	9710	9710	9710	9710	10
373	20250331	135400	251842390	9710	9710	9710	9710	0
374	20250331	135300	251842390	9710	9710	9710	9710	0
375	20250331	135200	251842390	9710	9710	9710	9710	5
376	20250331	135100	251793840	9720	9720	9720	9720	0
377	20250331	135000	251793840	9720	9720	9720	9720	102
378	20250331	134900	250802400	9730	9730	9730	9730	0
379	20250331	134800	250802400	9730	9730	9730	9730	0
380	20250331	134700	250802400	9730	9730	9730	9730	0
381	20250331	134600	250802400	9730	9730	9730	9730	0
382	20250331	134500	250802400	9730	9730	9730	9730	0
383	20250331	134400	250802400	9730	9730	9730	9730	0
384	20250331	134300	250802400	9730	9730	9730	9730	0
385	20250331	134200	250802400	9730	9730	9730	9730	0
386	20250331	134100	250802400	9730	9730	9730	9730	0
387	20250331	134000	250802400	9730	9730	9730	9730	0
388	20250331	133900	250802400	9730	9730	9730	9730	0
389	20250331	133800	250802400	9730	9730	9730	9730	0
390	20250331	133700	250802400	9730	9730	9730	9730	0
391	20250331	133600	250802400	9730	9730	9730	9730	1
392	20250331	133500	250792670	9750	9750	9750	9750	0
393	20250331	133400	250792670	9750	9750	9750	9750	0
394	20250331	133300	250792670	9750	9750	9750	9750	0
395	20250331	133200	250792670	9750	9750	9750	9750	103
396	20250331	133100	249788420	9700	9700	9700	9700	0
397	20250331	133000	249788420	9700	9700	9700	9700	104
398	20250331	132900	248779620	9600	9690	9690	9600	239
399	20250331	132800	246467400	9690	9640	9690	9640	222
400	20250331	132700	244323050	9640	9640	9640	9640	0
401	20250331	132600	244323050	9640	9750	9750	9430	6853
402	20250331	132500	178189890	9770	9770	9770	9770	0
403	20250331	132400	178189890	9770	9770	9770	9770	0
404	20250331	132300	178189890	9770	9770	9770	9770	0
405	20250331	132200	178189890	9770	9770	9770	9770	0
406	20250331	132100	178189890	9770	9770	9770	9770	0
407	20250331	132000	178189890	9770	9770	9770	9770	0
408	20250331	131900	178189890	9770	9770	9770	9770	0
409	20250331	131800	178189890	9770	9770	9770	9770	10
410	20250331	131700	178092190	9770	9770	9770	9770	10
411	20250331	131600	177994490	9770	9770	9770	9770	0
412	20250331	131500	177994490	9770	9770	9770	9770	0
413	20250331	131400	177994490	9770	9770	9770	9770	0
414	20250331	131300	177994490	9770	9770	9770	9770	0
415	20250331	131200	177994490	9770	9770	9770	9770	0
416	20250331	131100	177994490	9770	9770	9770	9770	10
417	20250331	131000	177896790	9770	9770	9770	9770	0
418	20250331	130900	177896790	9770	9770	9770	9770	9
419	20250331	130800	177808860	9770	9770	9770	9770	0
420	20250331	130700	177808860	9770	9770	9770	9770	0
421	20250331	130600	177808860	9770	9770	9770	9770	0
422	20250331	130500	177808860	9770	9770	9770	9770	1
423	20250331	130400	177799090	9770	9770	9770	9770	10
424	20250331	130300	177701390	9740	9760	9760	9740	1625
425	20250331	130200	161859990	9760	9760	9760	9760	0
426	20250331	130100	161859990	9760	9770	9770	9760	314
427	20250331	130000	158793850	9770	9770	9770	9770	0
428	20250331	125900	158793850	9770	9770	9770	9770	53
429	20250331	125800	158276040	9770	9770	9770	9770	0
430	20250331	125700	158276040	9770	9770	9770	9770	0
431	20250331	125600	158276040	9770	9770	9770	9770	0
432	20250331	125500	158276040	9770	9770	9770	9770	400
433	20250331	125400	154368040	9770	9770	9770	9770	800
434	20250331	125300	146552040	9770	9770	9770	9770	0
435	20250331	125200	146552040	9770	9770	9770	9770	279
436	20250331	125100	143826210	9770	9770	9770	9770	0
437	20250331	125000	143826210	9770	9770	9770	9770	0
438	20250331	124900	143826210	9770	9770	9770	9770	200
439	20250331	124800	141872210	9770	9770	9770	9770	0
440	20250331	124700	141872210	9770	9770	9770	9770	0
441	20250331	124600	141872210	9770	9790	9790	9770	2000
442	20250331	124500	122319770	9790	9790	9790	9790	0
443	20250331	124400	122319770	9790	9790	9790	9790	0
444	20250331	124300	122319770	9790	9790	9790	9790	0
445	20250331	124200	122319770	9790	9790	9790	9790	0
446	20250331	124100	122319770	9790	9790	9790	9790	0
447	20250331	124000	122319770	9790	9790	9790	9790	20
448	20250331	123900	122123970	9830	9830	9830	9830	23
449	20250331	123800	121897880	9790	9790	9790	9790	0
450	20250331	123700	121897880	9790	9790	9790	9790	0
451	20250331	123600	121897880	9790	9790	9790	9790	0
452	20250331	123500	121897880	9790	9790	9790	9790	0
453	20250331	123400	121897880	9790	9790	9790	9790	0
454	20250331	123300	121897880	9790	9810	9810	9790	323
455	20250331	123200	118735620	9830	9830	9830	9830	1
456	20250331	123100	118725790	9840	9840	9840	9840	0
457	20250331	123000	118725790	9840	9840	9840	9840	0
458	20250331	122900	118725790	9840	9840	9840	9840	0
459	20250331	122800	118725790	9840	9870	9870	9840	17
460	20250331	122700	118558480	9810	9810	9810	9810	0
461	20250331	122600	118558480	9810	9810	9810	9810	0
462	20250331	122500	118558480	9810	9810	9810	9810	0
463	20250331	122400	118558480	9810	9810	9810	9810	0
464	20250331	122300	118558480	9810	9810	9810	9810	0
465	20250331	122200	118558480	9810	9810	9810	9810	19
466	20250331	122100	118372090	9810	9810	9810	9810	0
467	20250331	122000	118372090	9810	9810	9810	9810	3
468	20250331	121900	118342660	9810	9810	9810	9810	0
469	20250331	121800	118342660	9810	9810	9810	9810	0
470	20250331	121700	118342660	9810	9810	9810	9810	5
471	20250331	121600	118293610	9810	9810	9810	9810	0
472	20250331	121500	118293610	9810	9810	9810	9810	0
473	20250331	121400	118293610	9810	9810	9810	9810	0
474	20250331	121300	118293610	9810	9800	9810	9800	207
475	20250331	121200	116264890	9790	9790	9790	9790	114
476	20250331	121100	115148830	9790	9790	9790	9790	0
477	20250331	121000	115148830	9790	9790	9790	9790	0
478	20250331	120900	115148830	9790	9790	9790	9790	100
479	20250331	120800	114169830	9790	9790	9790	9790	0
480	20250331	120700	114169830	9790	9790	9790	9790	0
481	20250331	120600	114169830	9790	9790	9790	9790	0
482	20250331	120500	114169830	9790	9790	9790	9790	5
483	20250331	120400	114120880	9790	9790	9790	9790	0
484	20250331	120300	114120880	9790	9790	9790	9790	0
485	20250331	120200	114120880	9790	9790	9790	9790	0
486	20250331	120100	114120880	9790	9790	9790	9790	0
487	20250331	120000	114120880	9790	9790	9790	9790	0
488	20250331	115900	114120880	9790	9790	9790	9790	0
489	20250331	115800	114120880	9790	9790	9790	9790	0
490	20250331	115700	114120880	9790	9790	9790	9790	0
491	20250331	115600	114120880	9790	9760	9790	9760	201
492	20250331	115500	112159090	9790	9790	9790	9790	0
493	20250331	115400	112159090	9790	9790	9790	9790	0
494	20250331	115300	112159090	9790	9790	9790	9790	0
495	20250331	115200	112159090	9790	9790	9790	9790	10
496	20250331	115100	112061190	9760	9760	9760	9760	0
497	20250331	115000	112061190	9760	9760	9760	9760	0
498	20250331	114900	112061190	9760	9760	9760	9760	0
499	20250331	114800	112061190	9760	9760	9760	9760	0
500	20250331	114700	112061190	9760	9760	9760	9760	0
501	20250331	114600	112061190	9760	9760	9760	9760	0
502	20250331	114500	112061190	9760	9770	9770	9760	650
503	20250331	114400	105717090	9760	9760	9760	9760	0
504	20250331	114300	105717090	9760	9760	9760	9760	0
505	20250331	114200	105717090	9760	9760	9760	9760	2
506	20250331	114100	105697570	9760	9770	9770	9760	90
507	20250331	114000	104819060	9770	9770	9770	9770	0
508	20250331	113900	104819060	9770	9770	9770	9770	366
509	20250331	113800	101243240	9780	9780	9780	9780	0
510	20250331	113700	101243240	9780	9780	9780	9780	7
511	20250331	113600	101174780	9780	9790	9790	9780	144
512	20250331	113500	99766260	9790	9790	9790	9790	0
513	20250331	113400	99766260	9790	9790	9790	9790	1
514	20250331	113300	99756470	9790	9790	9790	9790	0
515	20250331	113200	99756470	9790	9790	9790	9790	2
516	20250331	113100	99736890	9790	9790	9790	9790	4
517	20250331	113000	99697730	9790	9790	9790	9790	0
518	20250331	112900	99697730	9790	9790	9790	9790	0
519	20250331	112800	99697730	9790	9790	9790	9790	7
520	20250331	112700	99629200	9790	9790	9790	9790	0
521	20250331	112600	99629200	9790	9790	9790	9790	0
522	20250331	112500	99629200	9790	9790	9790	9790	0
523	20250331	112400	99629200	9790	9790	9790	9790	0
524	20250331	112300	99629200	9790	9790	9790	9790	0
525	20250331	112200	99629200	9790	9790	9790	9790	0
526	20250331	112100	99629200	9790	9790	9790	9790	3
527	20250331	112000	99599830	9790	9790	9790	9790	30
528	20250331	111900	99306130	9800	9800	9800	9800	0
529	20250331	111800	99306130	9800	9800	9800	9800	0
530	20250331	111700	99306130	9800	9800	9800	9800	107
531	20250331	111600	98257530	9800	9800	9800	9800	123
532	20250331	111500	97052130	9770	9780	9780	9770	10
533	20250331	111400	96954380	9820	9820	9820	9820	0
534	20250331	111300	96954380	9820	9790	9820	9780	550
535	20250331	111200	91572400	9800	9800	9800	9800	0
536	20250331	111100	91572400	9800	9800	9800	9800	0
537	20250331	111000	91572400	9800	9800	9800	9800	121
538	20250331	110900	90386600	9870	9870	9870	9870	0
539	20250331	110800	90386600	9870	9870	9870	9870	0
540	20250331	110700	90386600	9870	9870	9870	9870	0
541	20250331	110600	90386600	9870	9870	9870	9870	0
542	20250331	110500	90386600	9870	9870	9870	9870	8
543	20250331	110400	90307640	9870	9870	9870	9870	0
544	20250331	110300	90307640	9870	9870	9870	9870	0
545	20250331	110200	90307640	9870	9790	9870	9790	112
546	20250331	110100	89203960	9790	9790	9790	9790	0
547	20250331	110000	89203960	9790	9790	9790	9790	0
548	20250331	105900	89203960	9790	9790	9790	9790	0
549	20250331	105800	89203960	9790	9790	9790	9790	2130
550	20250331	105700	68351260	9790	9790	9790	9790	0
551	20250331	105600	68351260	9790	9790	9790	9790	0
552	20250331	105500	68351260	9790	9790	9790	9790	14
553	20250331	105400	68214200	9780	9780	9780	9780	0
554	20250331	105300	68214200	9780	9780	9780	9780	0
555	20250331	105200	68214200	9780	9790	9790	9780	48
556	20250331	105100	67744340	9800	9800	9800	9800	4
557	20250331	105000	67705140	9800	9870	9870	9800	764
558	20250331	104900	60210990	9900	9900	9900	9900	0
559	20250331	104800	60210990	9900	9900	9900	9900	0
560	20250331	104700	60210990	9900	9900	9900	9900	0
561	20250331	104600	60210990	9900	9900	9900	9900	0
562	20250331	104500	60210990	9900	9900	9900	9900	0
563	20250331	104400	60210990	9900	9900	9900	9900	0
564	20250331	104300	60210990	9900	9900	9900	9900	0
565	20250331	104200	60210990	9900	9900	9900	9900	0
566	20250331	104100	60210990	9900	9900	9900	9900	0
567	20250331	104000	60210990	9900	9900	9900	9900	0
568	20250331	103900	60210990	9900	9900	9900	9900	0
569	20250331	103800	60210990	9900	9900	9900	9900	0
570	20250331	103700	60210990	9900	9900	9900	9900	0
571	20250331	103600	60210990	9900	9900	9900	9900	1
572	20250331	103500	60201090	9900	9900	9900	9900	0
573	20250331	103400	60201090	9900	9900	9900	9900	0
574	20250331	103300	60201090	9900	9900	9900	9900	0
575	20250331	103200	60201090	9900	9900	9900	9900	0
576	20250331	103100	60201090	9900	9900	9900	9900	0
577	20250331	103000	60201090	9900	9900	9900	9900	0
578	20250331	102900	60201090	9900	9900	9900	9900	0
579	20250331	102800	60201090	9900	9900	9900	9900	0
580	20250331	102700	60201090	9900	9900	9900	9900	1
581	20250331	102600	60191190	9850	9850	9850	9850	0
582	20250331	102500	60191190	9850	9850	9850	9850	0
583	20250331	102400	60191190	9850	9850	9850	9850	0
584	20250331	102300	60191190	9850	9890	9890	9850	8
585	20250331	102200	60112230	9900	9900	9900	9900	0
586	20250331	102100	60112230	9900	9900	9900	9900	0
587	20250331	102000	60112230	9900	9900	9900	9900	0
588	20250331	101900	60112230	9900	9900	9900	9900	0
589	20250331	101800	60112230	9900	9900	9900	9900	0
590	20250331	101700	60112230	9900	9900	9900	9900	10
591	20250331	101600	60013230	9900	9900	9900	9900	30
592	20250331	101500	59716230	9900	9900	9900	9900	2
593	20250331	101400	59696430	9900	9870	9900	9870	267
594	20250331	101300	57058760	9850	9850	9850	9850	1
595	20250331	101200	57048910	9870	9870	9870	9870	0
596	20250331	101100	57048910	9870	9870	9870	9870	0
597	20250331	101000	57048910	9870	9870	9870	9870	14
598	20250331	100900	56910730	9820	9820	9820	9820	0
599	20250331	100800	56910730	9820	9820	9820	9820	0
600	20250331	100700	56910730	9820	9820	9820	9820	0
601	20250331	100600	56910730	9820	9820	9820	9820	0
602	20250331	100500	56910730	9820	9860	9860	9820	49
603	20250331	100400	56429230	9860	9860	9860	9860	0
604	20250331	100300	56429230	9860	9840	9860	9840	162
605	20250331	100200	54833050	9840	9840	9840	9840	18
606	20250331	100100	54655930	9840	9840	9840	9840	0
607	20250331	100000	54655930	9840	9840	9840	9840	0
608	20250331	095900	54655930	9840	9840	9840	9840	0
609	20250331	095800	54655930	9840	9840	9840	9840	2
610	20250331	095700	54636250	9840	9840	9840	9840	0
611	20250331	095600	54636250	9840	9840	9840	9840	0
612	20250331	095500	54636250	9840	9820	9840	9810	24
613	20250331	095400	54400200	9860	9860	9860	9860	5
614	20250331	095300	54350900	9860	9860	9860	9860	3
615	20250331	095200	54321320	9860	9860	9860	9860	0
616	20250331	095100	54321320	9860	9860	9860	9860	4
617	20250331	095000	54281880	9870	9870	9870	9870	1
618	20250331	094900	54272010	9810	9810	9810	9810	0
619	20250331	094800	54272010	9810	9860	9860	9810	20
620	20250331	094700	54075060	9860	9860	9860	9860	204
621	20250331	094600	52063620	9860	9860	9860	9860	31
622	20250331	094500	51757960	9850	9850	9850	9850	305
623	20250331	094400	48753710	9810	9810	9810	9810	1
624	20250331	094300	48743900	9830	9830	9830	9830	0
625	20250331	094200	48743900	9830	9830	9830	9830	0
626	20250331	094100	48743900	9830	9830	9830	9830	5
627	20250331	094000	48694750	9800	9800	9800	9800	0
628	20250331	093900	48694750	9800	9800	9800	9800	0
629	20250331	093800	48694750	9800	9800	9800	9800	56
630	20250331	093700	48145950	9860	9860	9860	9860	0
631	20250331	093600	48145950	9860	9860	9860	9860	0
632	20250331	093500	48145950	9860	9860	9860	9860	20
633	20250331	093400	47948750	9860	9860	9860	9860	0
634	20250331	093300	47948750	9860	9860	9860	9860	1
635	20250331	093200	47938890	9840	9840	9840	9840	0
636	20250331	093100	47938890	9840	9840	9840	9840	8
637	20250331	093000	47860170	9850	9800	9850	9790	6
638	20250331	092900	47801290	9840	9820	9840	9820	113
639	20250331	092800	46689550	9810	9810	9810	9810	0
640	20250331	092700	46689550	9810	9810	9810	9810	17
641	20250331	092600	46522780	9810	9810	9810	9810	11
642	20250331	092500	46414870	9810	9810	9810	9810	500
643	20250331	092400	41509870	9780	9780	9780	9780	117
644	20250331	092300	40365610	9760	9760	9760	9760	20
645	20250331	092200	40170410	9760	9760	9760	9760	984
646	20250331	092100	30566570	9760	9760	9760	9760	0
647	20250331	092000	30566570	9760	9760	9760	9760	78
648	20250331	091900	29805290	9760	9760	9760	9760	4
649	20250331	091800	29766250	9830	9820	9830	9820	103
650	20250331	091700	28754370	9800	9800	9800	9800	32
651	20250331	091600	28440770	9800	9800	9800	9800	30
652	20250331	091500	28146770	9800	9800	9800	9800	80
653	20250331	091400	27362770	9780	9780	9780	9750	300
654	20250331	091300	24432050	9830	9830	9830	9830	3
655	20250331	091200	24402560	9830	9810	9830	9810	10
656	20250331	091100	24304290	9780	9780	9780	9780	0
657	20250331	091000	24304290	9780	9780	9780	9780	0
658	20250331	090900	24304290	9780	9780	9780	9780	3
659	20250331	090800	24274950	9780	9780	9780	9780	0
660	20250331	090700	24274950	9780	9780	9780	9780	0
661	20250331	090600	24274950	9780	9780	9780	9780	13
662	20250331	090500	24147810	9760	9860	9860	9760	151
663	20250331	090400	22671280	9790	9850	9850	9790	791
664	20250331	090300	14912970	9850	9870	9870	9850	104
665	20250331	090200	13887450	9880	9900	9900	9870	95
666	20250331	090100	12947750	10040	9950	10040	9900	745
667	20250331	090000	5556510	9960	10100	10100	9960	554