KissMeData/190650/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	202600	30487720	5880	5880	5880	5880	174
3	20250331	202500	30487720	5880	5880	5880	5880	0
4	20250331	202400	30487720	5880	5880	5880	5880	0
5	20250331	202300	30487720	5880	5880	5880	5880	0
6	20250331	202200	30487720	5880	5880	5880	5880	0
7	20250331	202100	30487720	5880	5880	5880	5880	0
8	20250331	202000	30487720	5880	5880	5880	5880	0
9	20250331	201900	30487720	5880	5880	5880	5880	0
10	20250331	201800	30487720	5880	5880	5880	5880	0
11	20250331	201700	30487720	5880	5880	5880	5880	0
12	20250331	201600	30487720	5880	5880	5880	5880	0
13	20250331	201500	30487720	5880	5880	5880	5880	0
14	20250331	201400	30487720	5880	5880	5880	5880	0
15	20250331	201300	30487720	5880	5880	5880	5880	0
16	20250331	201200	30487720	5880	5880	5880	5880	0
17	20250331	201100	30487720	5880	5880	5880	5880	0
18	20250331	201000	30487720	5880	5880	5880	5880	0
19	20250331	200900	30487720	5880	5880	5880	5880	0
20	20250331	200800	30487720	5880	5880	5880	5880	0
21	20250331	200700	30487720	5880	5880	5880	5880	0
22	20250331	200600	30487720	5880	5880	5880	5880	0
23	20250331	200500	30487720	5880	5880	5880	5880	0
24	20250331	200400	30487720	5880	5880	5880	5880	0
25	20250331	200300	30487720	5880	5880	5880	5880	0
26	20250331	200200	30487720	5880	5880	5880	5880	0
27	20250331	200100	30487720	5880	5880	5880	5880	0
28	20250331	200000	30487720	5880	5880	5880	5880	0
29	20250331	195900	30487720	5880	5880	5880	5880	0
30	20250331	195800	30487720	5880	5880	5880	5880	0
31	20250331	195700	30487720	5880	5880	5880	5880	0
32	20250331	195600	30487720	5880	5880	5880	5880	174
33	20250331	195500	30487720	5880	5880	5880	5880	0
34	20250331	195400	30487720	5880	5880	5880	5880	0
35	20250331	195300	30487720	5880	5880	5880	5880	0
36	20250331	195200	30487720	5880	5880	5880	5880	0
37	20250331	195100	30487720	5880	5880	5880	5880	0
38	20250331	195000	30487720	5880	5880	5880	5880	0
39	20250331	194900	30487720	5880	5880	5880	5880	0
40	20250331	194800	30487720	5880	5880	5880	5880	0
41	20250331	194700	30487720	5880	5880	5880	5880	0
42	20250331	194600	30487720	5880	5880	5880	5880	0
43	20250331	194500	30487720	5880	5880	5880	5880	0
44	20250331	194400	30487720	5880	5880	5880	5880	0
45	20250331	194300	30487720	5880	5880	5880	5880	0
46	20250331	194200	30487720	5880	5880	5880	5880	0
47	20250331	194100	30487720	5880	5880	5880	5880	0
48	20250331	194000	30487720	5880	5880	5880	5880	0
49	20250331	193900	30487720	5880	5880	5880	5880	0
50	20250331	193800	30487720	5880	5880	5880	5880	0
51	20250331	193700	30487720	5880	5880	5880	5880	0
52	20250331	193600	30487720	5880	5880	5880	5880	0
53	20250331	193500	30487720	5880	5880	5880	5880	0
54	20250331	193400	30487720	5880	5880	5880	5880	0
55	20250331	193300	30487720	5880	5880	5880	5880	0
56	20250331	193200	30487720	5880	5880	5880	5880	0
57	20250331	193100	30487720	5880	5880	5880	5880	0
58	20250331	193000	30487720	5880	5880	5880	5880	0
59	20250331	192900	30487720	5880	5880	5880	5880	0
60	20250331	192800	30487720	5880	5880	5880	5880	0
61	20250331	192700	30487720	5880	5880	5880	5880	0
62	20250331	192600	30487720	5880	5880	5880	5880	174
63	20250331	192500	30487720	5880	5880	5880	5880	0
64	20250331	192400	30487720	5880	5880	5880	5880	0
65	20250331	192300	30487720	5880	5880	5880	5880	0
66	20250331	192200	30487720	5880	5880	5880	5880	0
67	20250331	192100	30487720	5880	5880	5880	5880	0
68	20250331	192000	30487720	5880	5880	5880	5880	0
69	20250331	191900	30487720	5880	5880	5880	5880	0
70	20250331	191800	30487720	5880	5880	5880	5880	0
71	20250331	191700	30487720	5880	5880	5880	5880	0
72	20250331	191600	30487720	5880	5880	5880	5880	0
73	20250331	191500	30487720	5880	5880	5880	5880	0
74	20250331	191400	30487720	5880	5880	5880	5880	0
75	20250331	191300	30487720	5880	5880	5880	5880	0
76	20250331	191200	30487720	5880	5880	5880	5880	0
77	20250331	191100	30487720	5880	5880	5880	5880	0
78	20250331	191000	30487720	5880	5880	5880	5880	0
79	20250331	190900	30487720	5880	5880	5880	5880	0
80	20250331	190800	30487720	5880	5880	5880	5880	0
81	20250331	190700	30487720	5880	5880	5880	5880	0
82	20250331	190600	30487720	5880	5880	5880	5880	0
83	20250331	190500	30487720	5880	5880	5880	5880	0
84	20250331	190400	30487720	5880	5880	5880	5880	0
85	20250331	190300	30487720	5880	5880	5880	5880	0
86	20250331	190200	30487720	5880	5880	5880	5880	0
87	20250331	190100	30487720	5880	5880	5880	5880	0
88	20250331	190000	30487720	5880	5880	5880	5880	0
89	20250331	185900	30487720	5880	5880	5880	5880	0
90	20250331	185800	30487720	5880	5880	5880	5880	0
91	20250331	185700	30487720	5880	5880	5880	5880	0
92	20250331	185600	30487720	5880	5880	5880	5880	174
93	20250331	185500	30487720	5880	5880	5880	5880	0
94	20250331	185400	30487720	5880	5880	5880	5880	0
95	20250331	185300	30487720	5880	5880	5880	5880	0
96	20250331	185200	30487720	5880	5880	5880	5880	0
97	20250331	185100	30487720	5880	5880	5880	5880	0
98	20250331	185000	30487720	5880	5880	5880	5880	0
99	20250331	184900	30487720	5880	5880	5880	5880	0
100	20250331	184800	30487720	5880	5880	5880	5880	0
101	20250331	184700	30487720	5880	5880	5880	5880	0
102	20250331	184600	30487720	5880	5880	5880	5880	0
103	20250331	184500	30487720	5880	5880	5880	5880	0
104	20250331	184400	30487720	5880	5880	5880	5880	0
105	20250331	184300	30487720	5880	5880	5880	5880	0
106	20250331	184200	30487720	5880	5880	5880	5880	0
107	20250331	184100	30487720	5880	5880	5880	5880	0
108	20250331	184000	30487720	5880	5880	5880	5880	0
109	20250331	183900	30487720	5880	5880	5880	5880	0
110	20250331	183800	30487720	5880	5880	5880	5880	0
111	20250331	183700	30487720	5880	5880	5880	5880	0
112	20250331	183600	30487720	5880	5880	5880	5880	0
113	20250331	183500	30487720	5880	5880	5880	5880	0
114	20250331	183400	30487720	5880	5880	5880	5880	0
115	20250331	183300	30487720	5880	5880	5880	5880	0
116	20250331	183200	30487720	5880	5880	5880	5880	0
117	20250331	183100	30487720	5880	5880	5880	5880	0
118	20250331	183000	30487720	5880	5880	5880	5880	0
119	20250331	182900	30487720	5880	5880	5880	5880	0
120	20250331	182800	30487720	5880	5880	5880	5880	0
121	20250331	182700	30487720	5880	5880	5880	5880	0
122	20250331	182600	30487720	5880	5880	5880	5880	174
123	20250331	182500	30487720	5880	5880	5880	5880	0
124	20250331	182400	30487720	5880	5880	5880	5880	0
125	20250331	182300	30487720	5880	5880	5880	5880	0
126	20250331	182200	30487720	5880	5880	5880	5880	0
127	20250331	182100	30487720	5880	5880	5880	5880	0
128	20250331	182000	30487720	5880	5880	5880	5880	0
129	20250331	181900	30487720	5880	5880	5880	5880	0
130	20250331	181800	30487720	5880	5880	5880	5880	0
131	20250331	181700	30487720	5880	5880	5880	5880	0
132	20250331	181600	30487720	5880	5880	5880	5880	0
133	20250331	181500	30487720	5880	5880	5880	5880	0
134	20250331	181400	30487720	5880	5880	5880	5880	0
135	20250331	181300	30487720	5880	5880	5880	5880	0
136	20250331	181200	30487720	5880	5880	5880	5880	0
137	20250331	181100	30487720	5880	5880	5880	5880	0
138	20250331	181000	30487720	5880	5880	5880	5880	0
139	20250331	180900	30487720	5880	5880	5880	5880	0
140	20250331	180800	30487720	5880	5880	5880	5880	0
141	20250331	180700	30487720	5880	5880	5880	5880	0
142	20250331	180600	30487720	5880	5880	5880	5880	0
143	20250331	180500	30487720	5880	5880	5880	5880	0
144	20250331	180400	30487720	5880	5880	5880	5880	0
145	20250331	180300	30487720	5880	5880	5880	5880	0
146	20250331	180200	30487720	5880	5880	5880	5880	0
147	20250331	180100	30487720	5880	5880	5880	5880	0
148	20250331	180000	30487720	5880	5880	5880	5880	0
149	20250331	175900	30487720	5880	5880	5880	5880	0
150	20250331	175800	30487720	5880	5880	5880	5880	0
151	20250331	175700	30487720	5880	5880	5880	5880	0
152	20250331	175600	30487720	5880	5880	5880	5880	174
153	20250331	175500	30487720	5880	5880	5880	5880	0
154	20250331	175400	30487720	5880	5880	5880	5880	0
155	20250331	175300	30487720	5880	5880	5880	5880	0
156	20250331	175200	30487720	5880	5880	5880	5880	0
157	20250331	175100	30487720	5880	5880	5880	5880	0
158	20250331	175000	30487720	5880	5880	5880	5880	0
159	20250331	174900	30487720	5880	5880	5880	5880	0
160	20250331	174800	30487720	5880	5880	5880	5880	0
161	20250331	174700	30487720	5880	5880	5880	5880	0
162	20250331	174600	30487720	5880	5880	5880	5880	0
163	20250331	174500	30487720	5880	5880	5880	5880	0
164	20250331	174400	30487720	5880	5880	5880	5880	0
165	20250331	174300	30487720	5880	5880	5880	5880	0
166	20250331	174200	30487720	5880	5880	5880	5880	0
167	20250331	174100	30487720	5880	5880	5880	5880	0
168	20250331	174000	30487720	5880	5880	5880	5880	0
169	20250331	173900	30487720	5880	5880	5880	5880	0
170	20250331	173800	30487720	5880	5880	5880	5880	0
171	20250331	173700	30487720	5880	5880	5880	5880	0
172	20250331	173600	30487720	5880	5880	5880	5880	0
173	20250331	173500	30487720	5880	5880	5880	5880	0
174	20250331	173400	30487720	5880	5880	5880	5880	0
175	20250331	173300	30487720	5880	5880	5880	5880	0
176	20250331	173200	30487720	5880	5880	5880	5880	0
177	20250331	173100	30487720	5880	5880	5880	5880	0
178	20250331	173000	30487720	5880	5880	5880	5880	0
179	20250331	172900	30487720	5880	5880	5880	5880	0
180	20250331	172800	30487720	5880	5880	5880	5880	0
181	20250331	172700	30487720	5880	5880	5880	5880	0
182	20250331	172600	30487720	5880	5880	5880	5880	174
183	20250331	172500	30487720	5880	5880	5880	5880	0
184	20250331	172400	30487720	5880	5880	5880	5880	0
185	20250331	172300	30487720	5880	5880	5880	5880	0
186	20250331	172200	30487720	5880	5880	5880	5880	0
187	20250331	172100	30487720	5880	5880	5880	5880	0
188	20250331	172000	30487720	5880	5880	5880	5880	0
189	20250331	171900	30487720	5880	5880	5880	5880	0
190	20250331	171800	30487720	5880	5880	5880	5880	0
191	20250331	171700	30487720	5880	5880	5880	5880	0
192	20250331	171600	30487720	5880	5880	5880	5880	0
193	20250331	171500	30487720	5880	5880	5880	5880	0
194	20250331	171400	30487720	5880	5880	5880	5880	0
195	20250331	171300	30487720	5880	5880	5880	5880	0
196	20250331	171200	30487720	5880	5880	5880	5880	0
197	20250331	171100	30487720	5880	5880	5880	5880	0
198	20250331	171000	30487720	5880	5880	5880	5880	0
199	20250331	170900	30487720	5880	5880	5880	5880	0
200	20250331	170800	30487720	5880	5880	5880	5880	0
201	20250331	170700	30487720	5880	5880	5880	5880	0
202	20250331	170600	30487720	5880	5880	5880	5880	0
203	20250331	170500	30487720	5880	5880	5880	5880	0
204	20250331	170400	30487720	5880	5880	5880	5880	0
205	20250331	170300	30487720	5880	5880	5880	5880	0
206	20250331	170200	30487720	5880	5880	5880	5880	0
207	20250331	170100	30487720	5880	5880	5880	5880	0
208	20250331	170000	30487720	5880	5880	5880	5880	0
209	20250331	165900	30487720	5880	5880	5880	5880	0
210	20250331	165800	30487720	5880	5880	5880	5880	0
211	20250331	165700	30487720	5880	5880	5880	5880	0
212	20250331	165600	30487720	5880	5880	5880	5880	174
213	20250331	165500	30487720	5880	5880	5880	5880	0
214	20250331	165400	30487720	5880	5880	5880	5880	0
215	20250331	165300	30487720	5880	5880	5880	5880	0
216	20250331	165200	30487720	5880	5880	5880	5880	0
217	20250331	165100	30487720	5880	5880	5880	5880	0
218	20250331	165000	30487720	5880	5880	5880	5880	0
219	20250331	164900	30487720	5880	5880	5880	5880	0
220	20250331	164800	30487720	5880	5880	5880	5880	0
221	20250331	164700	30487720	5880	5880	5880	5880	0
222	20250331	164600	30487720	5880	5880	5880	5880	0
223	20250331	164500	30487720	5880	5880	5880	5880	0
224	20250331	164400	30487720	5880	5880	5880	5880	0
225	20250331	164300	30487720	5880	5880	5880	5880	0
226	20250331	164200	30487720	5880	5880	5880	5880	0
227	20250331	164100	30487720	5880	5880	5880	5880	0
228	20250331	164000	30487720	5880	5880	5880	5880	0
229	20250331	163900	30487720	5880	5880	5880	5880	0
230	20250331	163800	30487720	5880	5880	5880	5880	0
231	20250331	163700	30487720	5880	5880	5880	5880	0
232	20250331	163600	30487720	5880	5880	5880	5880	0
233	20250331	163500	30487720	5880	5880	5880	5880	0
234	20250331	163400	30487720	5880	5880	5880	5880	0
235	20250331	163300	30487720	5880	5880	5880	5880	0
236	20250331	163200	30487720	5880	5880	5880	5880	0
237	20250331	163100	30487720	5880	5880	5880	5880	0
238	20250331	163000	30487720	5880	5880	5880	5880	0
239	20250331	162900	30487720	5880	5880	5880	5880	0
240	20250331	162800	30487720	5880	5880	5880	5880	0
241	20250331	162700	30487720	5880	5880	5880	5880	0
242	20250331	162600	30487720	5880	5880	5880	5880	174
243	20250331	162500	30487720	5880	5880	5880	5880	0
244	20250331	162400	30487720	5880	5880	5880	5880	0
245	20250331	162300	30487720	5880	5880	5880	5880	0
246	20250331	162200	30487720	5880	5880	5880	5880	0
247	20250331	162100	30487720	5880	5880	5880	5880	0
248	20250331	162000	30487720	5880	5880	5880	5880	0
249	20250331	161900	30487720	5880	5880	5880	5880	0
250	20250331	161800	30487720	5880	5880	5880	5880	0
251	20250331	161700	30487720	5880	5880	5880	5880	0
252	20250331	161600	30487720	5880	5880	5880	5880	0
253	20250331	161500	30487720	5880	5880	5880	5880	0
254	20250331	161400	30487720	5880	5880	5880	5880	0
255	20250331	161300	30487720	5880	5880	5880	5880	0
256	20250331	161200	30487720	5880	5880	5880	5880	0
257	20250331	161100	30487720	5880	5880	5880	5880	0
258	20250331	161000	30487720	5880	5880	5880	5880	0
259	20250331	160900	30487720	5880	5880	5880	5880	0
260	20250331	160800	30487720	5880	5880	5880	5880	0
261	20250331	160700	30487720	5880	5880	5880	5880	0
262	20250331	160600	30487720	5880	5880	5880	5880	0
263	20250331	160500	30487720	5880	5880	5880	5880	0
264	20250331	160400	30487720	5880	5880	5880	5880	0
265	20250331	160300	30487720	5880	5880	5880	5880	0
266	20250331	160200	30487720	5880	5880	5880	5880	0
267	20250331	160100	30487720	5880	5880	5880	5880	0
268	20250331	160000	30487720	5880	5880	5880	5880	0
269	20250331	155900	30487720	5880	5880	5880	5880	0
270	20250331	155800	30487720	5880	5880	5880	5880	0
271	20250331	155700	30487720	5880	5880	5880	5880	0
272	20250331	155600	30487720	5880	5880	5880	5880	174
273	20250331	155500	30487720	5880	5880	5880	5880	0
274	20250331	155400	30487720	5880	5880	5880	5880	0
275	20250331	155300	30487720	5880	5880	5880	5880	0
276	20250331	155200	30487720	5880	5880	5880	5880	0
277	20250331	155100	30487720	5880	5880	5880	5880	0
278	20250331	155000	30487720	5880	5880	5880	5880	0
279	20250331	154900	30487720	5880	5880	5880	5880	0
280	20250331	154800	30487720	5880	5880	5880	5880	0
281	20250331	154700	30487720	5880	5880	5880	5880	0
282	20250331	154600	30487720	5880	5880	5880	5880	0
283	20250331	154500	30487720	5880	5880	5880	5880	0
284	20250331	154400	30487720	5880	5880	5880	5880	0
285	20250331	154300	30487720	5880	5880	5880	5880	0
286	20250331	154200	30487720	5880	5880	5880	5880	0
287	20250331	154100	30487720	5880	5880	5880	5880	0
288	20250331	154000	30487720	5880	5880	5880	5880	0
289	20250331	153900	30487720	5880	5880	5880	5880	0
290	20250331	153800	30487720	5880	5880	5880	5880	0
291	20250331	153700	30487720	5880	5880	5880	5880	0
292	20250331	153600	30487720	5880	5880	5880	5880	0
293	20250331	153500	30487720	5880	5880	5880	5880	0
294	20250331	153400	30487720	5880	5880	5880	5880	0
295	20250331	153300	30487720	5880	5880	5880	5880	0
296	20250331	153200	30487720	5880	5880	5880	5880	0
297	20250331	153100	30487720	5880	5880	5880	5880	0
298	20250331	153000	30487720	5880	5880	5880	5880	174
299	20250331	152900	29464600	5880	5880	5880	5880	0
300	20250331	152800	29464600	5880	5880	5880	5880	0
301	20250331	152700	29464600	5880	5880	5880	5880	0
302	20250331	152600	29464600	5880	5880	5880	5880	0
303	20250331	152500	29464600	5880	5880	5880	5880	0
304	20250331	152400	29464600	5880	5880	5880	5880	0
305	20250331	152300	29464600	5880	5880	5880	5880	0
306	20250331	152200	29464600	5880	5880	5880	5880	0
307	20250331	152100	29464600	5880	5880	5880	5880	0
308	20250331	152000	29464600	5880	5880	5880	5880	0
309	20250331	151900	29464600	5880	5880	5880	5880	0
310	20250331	151800	29464600	5880	5880	5880	5880	8
311	20250331	151700	29417560	5870	5870	5870	5870	0
312	20250331	151600	29417560	5870	5870	5870	5870	0
313	20250331	151500	29417560	5870	5870	5870	5870	0
314	20250331	151400	29417560	5870	5870	5870	5870	0
315	20250331	151300	29417560	5870	5870	5870	5870	0
316	20250331	151200	29417560	5870	5870	5870	5870	0
317	20250331	151100	29417560	5870	5870	5870	5870	0
318	20250331	151000	29417560	5870	5880	5880	5870	276
319	20250331	150900	27794700	5900	5900	5900	5900	0
320	20250331	150800	27794700	5900	5900	5900	5900	0
321	20250331	150700	27794700	5900	5900	5900	5900	0
322	20250331	150600	27794700	5900	5900	5900	5900	0
323	20250331	150500	27794700	5900	5900	5900	5900	0
324	20250331	150400	27794700	5900	5900	5900	5900	0
325	20250331	150300	27794700	5900	5900	5900	5900	0
326	20250331	150200	27794700	5900	5900	5900	5900	0
327	20250331	150100	27794700	5900	5900	5900	5900	0
328	20250331	150000	27794700	5900	5900	5900	5900	0
329	20250331	145900	27794700	5900	5900	5900	5900	0
330	20250331	145800	27794700	5900	5900	5900	5900	0
331	20250331	145700	27794700	5900	5900	5900	5900	0
332	20250331	145600	27794700	5900	5900	5900	5900	0
333	20250331	145500	27794700	5900	5900	5900	5900	0
334	20250331	145400	27794700	5900	5900	5900	5900	1
335	20250331	145300	27788800	5880	5880	5880	5880	0
336	20250331	145200	27788800	5880	5880	5880	5880	0
337	20250331	145100	27788800	5880	5880	5880	5880	0
338	20250331	145000	27788800	5880	5880	5880	5880	50
339	20250331	144900	27494800	5880	5880	5880	5880	0
340	20250331	144800	27494800	5880	5880	5880	5880	0
341	20250331	144700	27494800	5880	5880	5880	5880	0
342	20250331	144600	27494800	5880	5880	5880	5880	0
343	20250331	144500	27494800	5880	5880	5880	5880	0
344	20250331	144400	27494800	5880	5880	5880	5880	1
345	20250331	144300	27488920	5880	5900	5900	5880	7
346	20250331	144200	27447660	5880	5880	5880	5880	0
347	20250331	144100	27447660	5880	5880	5880	5880	0
348	20250331	144000	27447660	5880	5880	5880	5880	0
349	20250331	143900	27447660	5880	5880	5880	5880	0
350	20250331	143800	27447660	5880	5880	5880	5880	0
351	20250331	143700	27447660	5880	5880	5880	5880	250
352	20250331	143600	25977660	5880	5880	5880	5880	0
353	20250331	143500	25977660	5880	5880	5880	5880	0
354	20250331	143400	25977660	5880	5880	5880	5880	0
355	20250331	143300	25977660	5880	5880	5880	5880	0
356	20250331	143200	25977660	5880	5880	5880	5880	0
357	20250331	143100	25977660	5880	5880	5880	5880	0
358	20250331	143000	25977660	5880	5880	5880	5880	0
359	20250331	142900	25977660	5880	5880	5880	5880	0
360	20250331	142800	25977660	5880	5880	5880	5880	0
361	20250331	142700	25977660	5880	5880	5880	5880	0
362	20250331	142600	25977660	5880	5880	5880	5880	0
363	20250331	142500	25977660	5880	5880	5880	5880	0
364	20250331	142400	25977660	5880	5880	5880	5880	0
365	20250331	142300	25977660	5880	5880	5880	5880	1
366	20250331	142200	25971780	5870	5870	5870	5870	0
367	20250331	142100	25971780	5870	5870	5870	5870	0
368	20250331	142000	25971780	5870	5870	5870	5870	0
369	20250331	141900	25971780	5870	5870	5870	5870	0
370	20250331	141800	25971780	5870	5870	5870	5870	0
371	20250331	141700	25971780	5870	5870	5870	5870	0
372	20250331	141600	25971780	5870	5870	5870	5870	0
373	20250331	141500	25971780	5870	5870	5870	5870	0
374	20250331	141400	25971780	5870	5870	5870	5870	0
375	20250331	141300	25971780	5870	5870	5870	5870	0
376	20250331	141200	25971780	5870	5870	5870	5870	0
377	20250331	141100	25971780	5870	5870	5870	5870	0
378	20250331	141000	25971780	5870	5870	5870	5870	0
379	20250331	140900	25971780	5870	5870	5870	5870	0
380	20250331	140800	25971780	5870	5870	5870	5870	0
381	20250331	140700	25971780	5870	5870	5870	5870	0
382	20250331	140600	25971780	5870	5870	5870	5870	1
383	20250331	140500	25965910	5880	5880	5880	5880	0
384	20250331	140400	25965910	5880	5880	5880	5880	2
385	20250331	140300	25954150	5880	5890	5890	5880	446
386	20250331	140200	23329210	5890	5890	5890	5890	0
387	20250331	140100	23329210	5890	5890	5890	5890	0
388	20250331	140000	23329210	5890	5890	5890	5890	0
389	20250331	135900	23329210	5890	5890	5890	5890	0
390	20250331	135800	23329210	5890	5890	5890	5890	0
391	20250331	135700	23329210	5890	5890	5890	5890	0
392	20250331	135600	23329210	5890	5890	5890	5890	0
393	20250331	135500	23329210	5890	5890	5890	5890	0
394	20250331	135400	23329210	5890	5890	5890	5890	0
395	20250331	135300	23329210	5890	5890	5890	5890	0
396	20250331	135200	23329210	5890	5890	5890	5890	0
397	20250331	135100	23329210	5890	5890	5890	5890	0
398	20250331	135000	23329210	5890	5890	5890	5890	0
399	20250331	134900	23329210	5890	5890	5890	5890	0
400	20250331	134800	23329210	5890	5890	5890	5890	0
401	20250331	134700	23329210	5890	5890	5890	5890	0
402	20250331	134600	23329210	5890	5890	5890	5890	0
403	20250331	134500	23329210	5890	5890	5890	5890	0
404	20250331	134400	23329210	5890	5890	5890	5890	0
405	20250331	134300	23329210	5890	5890	5890	5890	1
406	20250331	134200	23323320	5890	5890	5890	5890	0
407	20250331	134100	23323320	5890	5890	5890	5890	0
408	20250331	134000	23323320	5890	5890	5890	5890	0
409	20250331	133900	23323320	5890	5890	5890	5890	0
410	20250331	133800	23323320	5890	5890	5890	5890	0
411	20250331	133700	23323320	5890	5890	5890	5890	0
412	20250331	133600	23323320	5890	5890	5890	5890	1
413	20250331	133500	23317430	5890	5890	5890	5890	0
414	20250331	133400	23317430	5890	5890	5890	5890	1
415	20250331	133300	23311540	5900	5900	5900	5900	0
416	20250331	133200	23311540	5900	5900	5900	5900	0
417	20250331	133100	23311540	5900	5900	5900	5900	22
418	20250331	133000	23181740	5880	5880	5880	5880	0
419	20250331	132900	23181740	5880	5880	5880	5880	0
420	20250331	132800	23181740	5880	5880	5880	5880	0
421	20250331	132700	23181740	5880	5880	5880	5880	0
422	20250331	132600	23181740	5880	5880	5880	5880	0
423	20250331	132500	23181740	5880	5880	5880	5880	0
424	20250331	132400	23181740	5880	5880	5880	5880	0
425	20250331	132300	23181740	5880	5880	5880	5880	0
426	20250331	132200	23181740	5880	5880	5880	5880	0
427	20250331	132100	23181740	5880	5880	5880	5880	0
428	20250331	132000	23181740	5880	5880	5880	5880	0
429	20250331	131900	23181740	5880	5880	5880	5880	0
430	20250331	131800	23181740	5880	5880	5880	5880	0
431	20250331	131700	23181740	5880	5880	5880	5880	0
432	20250331	131600	23181740	5880	5890	5890	5880	123
433	20250331	131500	22458490	5900	5900	5900	5900	0
434	20250331	131400	22458490	5900	5900	5900	5900	0
435	20250331	131300	22458490	5900	5900	5900	5900	0
436	20250331	131200	22458490	5900	5900	5900	5900	0
437	20250331	131100	22458490	5900	5900	5900	5900	0
438	20250331	131000	22458490	5900	5900	5900	5900	0
439	20250331	130900	22458490	5900	5900	5900	5900	0
440	20250331	130800	22458490	5900	5900	5900	5900	0
441	20250331	130700	22458490	5900	5900	5900	5900	5
442	20250331	130600	22428990	5890	5890	5890	5890	271
443	20250331	130500	20832800	5890	5890	5890	5890	23
444	20250331	130400	20697330	5900	5900	5900	5900	0
445	20250331	130300	20697330	5900	5900	5900	5900	0
446	20250331	130200	20697330	5900	5900	5900	5900	0
447	20250331	130100	20697330	5900	5900	5900	5900	0
448	20250331	130000	20697330	5900	5900	5900	5900	0
449	20250331	125900	20697330	5900	5900	5900	5900	0
450	20250331	125800	20697330	5900	5900	5900	5900	0
451	20250331	125700	20697330	5900	5900	5900	5900	0
452	20250331	125600	20697330	5900	5900	5900	5900	0
453	20250331	125500	20697330	5900	5900	5900	5900	0
454	20250331	125400	20697330	5900	5900	5900	5900	0
455	20250331	125300	20697330	5900	5900	5900	5900	0
456	20250331	125200	20697330	5900	5900	5900	5900	0
457	20250331	125100	20697330	5900	5900	5900	5900	0
458	20250331	125000	20697330	5900	5900	5900	5900	0
459	20250331	124900	20697330	5900	5900	5900	5900	0
460	20250331	124800	20697330	5900	5900	5900	5900	0
461	20250331	124700	20697330	5900	5900	5900	5900	0
462	20250331	124600	20697330	5900	5900	5900	5900	0
463	20250331	124500	20697330	5900	5900	5900	5900	0
464	20250331	124400	20697330	5900	5900	5900	5900	1
465	20250331	124300	20691430	5890	5890	5890	5890	0
466	20250331	124200	20691430	5890	5890	5890	5890	0
467	20250331	124100	20691430	5890	5890	5890	5890	0
468	20250331	124000	20691430	5890	5890	5890	5890	0
469	20250331	123900	20691430	5890	5890	5890	5890	0
470	20250331	123800	20691430	5890	5890	5890	5890	0
471	20250331	123700	20691430	5890	5890	5890	5890	0
472	20250331	123600	20691430	5890	5890	5890	5890	0
473	20250331	123500	20691430	5890	5890	5890	5890	0
474	20250331	123400	20691430	5890	5890	5890	5890	0
475	20250331	123300	20691430	5890	5890	5890	5890	0
476	20250331	123200	20691430	5890	5890	5890	5890	0
477	20250331	123100	20691430	5890	5890	5890	5890	0
478	20250331	123000	20691430	5890	5890	5890	5890	0
479	20250331	122900	20691430	5890	5890	5890	5890	0
480	20250331	122800	20691430	5890	5890	5890	5890	0
481	20250331	122700	20691430	5890	5890	5890	5890	0
482	20250331	122600	20691430	5890	5890	5890	5890	0
483	20250331	122500	20691430	5890	5890	5890	5890	0
484	20250331	122400	20691430	5890	5890	5890	5890	0
485	20250331	122300	20691430	5890	5890	5890	5890	0
486	20250331	122200	20691430	5890	5890	5890	5890	0
487	20250331	122100	20691430	5890	5890	5890	5890	65
488	20250331	122000	20308580	5900	5900	5900	5900	0
489	20250331	121900	20308580	5900	5900	5900	5900	34
490	20250331	121800	20107980	5910	5910	5910	5910	0
491	20250331	121700	20107980	5910	5910	5910	5910	0
492	20250331	121600	20107980	5910	5910	5910	5910	0
493	20250331	121500	20107980	5910	5910	5910	5910	0
494	20250331	121400	20107980	5910	5910	5910	5910	0
495	20250331	121300	20107980	5910	5910	5910	5910	0
496	20250331	121200	20107980	5910	5910	5910	5910	0
497	20250331	121100	20107980	5910	5910	5910	5910	0
498	20250331	121000	20107980	5910	5910	5910	5910	722
499	20250331	120900	15840960	5920	5920	5920	5920	0
500	20250331	120800	15840960	5920	5920	5920	5920	0
501	20250331	120700	15840960	5920	5920	5920	5920	0
502	20250331	120600	15840960	5920	5920	5920	5920	1
503	20250331	120500	15835040	5910	5910	5910	5910	0
504	20250331	120400	15835040	5910	5910	5910	5910	0
505	20250331	120300	15835040	5910	5910	5910	5910	0
506	20250331	120200	15835040	5910	5910	5910	5910	1
507	20250331	120100	15829130	5920	5920	5920	5920	0
508	20250331	120000	15829130	5920	5920	5920	5920	0
509	20250331	115900	15829130	5920	5920	5920	5920	0
510	20250331	115800	15829130	5920	5920	5920	5920	0
511	20250331	115700	15829130	5920	5920	5920	5920	0
512	20250331	115600	15829130	5920	5920	5920	5920	0
513	20250331	115500	15829130	5920	5920	5920	5920	0
514	20250331	115400	15829130	5920	5920	5920	5920	0
515	20250331	115300	15829130	5920	5920	5920	5920	0
516	20250331	115200	15829130	5920	5920	5920	5920	0
517	20250331	115100	15829130	5920	5920	5920	5920	0
518	20250331	115000	15829130	5920	5920	5920	5920	0
519	20250331	114900	15829130	5920	5920	5920	5920	0
520	20250331	114800	15829130	5920	5920	5920	5920	0
521	20250331	114700	15829130	5920	5920	5920	5920	0
522	20250331	114600	15829130	5920	5920	5920	5920	0
523	20250331	114500	15829130	5920	5920	5920	5920	0
524	20250331	114400	15829130	5920	5920	5920	5920	0
525	20250331	114300	15829130	5920	5920	5920	5920	0
526	20250331	114200	15829130	5920	5920	5920	5920	0
527	20250331	114100	15829130	5920	5920	5920	5920	0
528	20250331	114000	15829130	5920	5920	5920	5920	0
529	20250331	113900	15829130	5920	5920	5920	5920	0
530	20250331	113800	15829130	5920	5920	5920	5920	0
531	20250331	113700	15829130	5920	5920	5920	5920	0
532	20250331	113600	15829130	5920	5920	5920	5920	0
533	20250331	113500	15829130	5920	5920	5920	5920	0
534	20250331	113400	15829130	5920	5920	5920	5920	0
535	20250331	113300	15829130	5920	5920	5920	5920	0
536	20250331	113200	15829130	5920	5920	5920	5920	0
537	20250331	113100	15829130	5920	5920	5920	5920	0
538	20250331	113000	15829130	5920	5920	5920	5920	0
539	20250331	112900	15829130	5920	5920	5920	5920	10
540	20250331	112800	15769930	5910	5910	5910	5910	0
541	20250331	112700	15769930	5910	5910	5910	5910	0
542	20250331	112600	15769930	5910	5910	5910	5910	0
543	20250331	112500	15769930	5910	5910	5910	5910	0
544	20250331	112400	15769930	5910	5910	5910	5910	0
545	20250331	112300	15769930	5910	5910	5910	5910	4
546	20250331	112200	15746290	5920	5920	5920	5920	0
547	20250331	112100	15746290	5920	5920	5920	5920	0
548	20250331	112000	15746290	5920	5920	5920	5920	0
549	20250331	111900	15746290	5920	5920	5920	5920	0
550	20250331	111800	15746290	5920	5920	5920	5920	0
551	20250331	111700	15746290	5920	5920	5920	5920	0
552	20250331	111600	15746290	5920	5920	5920	5920	0
553	20250331	111500	15746290	5920	5920	5920	5920	1
554	20250331	111400	15740370	5910	5910	5910	5910	0
555	20250331	111300	15740370	5910	5910	5910	5910	0
556	20250331	111200	15740370	5910	5910	5910	5910	0
557	20250331	111100	15740370	5910	5910	5910	5910	0
558	20250331	111000	15740370	5910	5910	5910	5910	0
559	20250331	110900	15740370	5910	5910	5910	5910	30
560	20250331	110800	15563070	5910	5910	5910	5910	0
561	20250331	110700	15563070	5910	5910	5910	5910	0
562	20250331	110600	15563070	5910	5910	5910	5910	13
563	20250331	110500	15486240	5910	5910	5910	5910	0
564	20250331	110400	15486240	5910	5910	5910	5910	0
565	20250331	110300	15486240	5910	5910	5910	5910	0
566	20250331	110200	15486240	5910	5910	5910	5910	0
567	20250331	110100	15486240	5910	5910	5910	5910	10
568	20250331	110000	15427140	5920	5920	5920	5920	0
569	20250331	105900	15427140	5920	5920	5920	5920	0
570	20250331	105800	15427140	5920	5920	5920	5920	0
571	20250331	105700	15427140	5920	5920	5920	5920	0
572	20250331	105600	15427140	5920	5920	5920	5920	0
573	20250331	105500	15427140	5920	5920	5920	5920	0
574	20250331	105400	15427140	5920	5920	5920	5920	0
575	20250331	105300	15427140	5920	5920	5920	5920	1
576	20250331	105200	15421220	5920	5920	5920	5920	0
577	20250331	105100	15421220	5920	5920	5920	5920	0
578	20250331	105000	15421220	5920	5920	5920	5920	0
579	20250331	104900	15421220	5920	5920	5920	5920	0
580	20250331	104800	15421220	5920	5920	5920	5920	0
581	20250331	104700	15421220	5920	5920	5920	5920	0
582	20250331	104600	15421220	5920	5920	5920	5920	0
583	20250331	104500	15421220	5920	5920	5920	5920	0
584	20250331	104400	15421220	5920	5920	5920	5920	0
585	20250331	104300	15421220	5920	5920	5920	5920	0
586	20250331	104200	15421220	5920	5920	5920	5920	0
587	20250331	104100	15421220	5920	5920	5920	5920	0
588	20250331	104000	15421220	5920	5920	5920	5920	0
589	20250331	103900	15421220	5920	5920	5920	5920	0
590	20250331	103800	15421220	5920	5920	5920	5920	0
591	20250331	103700	15421220	5920	5920	5920	5920	0
592	20250331	103600	15421220	5920	5920	5920	5920	0
593	20250331	103500	15421220	5920	5920	5920	5920	0
594	20250331	103400	15421220	5920	5920	5920	5920	0
595	20250331	103300	15421220	5920	5920	5920	5920	0
596	20250331	103200	15421220	5920	5920	5920	5920	0
597	20250331	103100	15421220	5920	5920	5920	5920	0
598	20250331	103000	15421220	5920	5920	5920	5920	0
599	20250331	102900	15421220	5920	5920	5920	5920	0
600	20250331	102800	15421220	5920	5920	5920	5920	0
601	20250331	102700	15421220	5920	5920	5920	5920	0
602	20250331	102600	15421220	5920	5920	5920	5920	0
603	20250331	102500	15421220	5920	5920	5920	5920	0
604	20250331	102400	15421220	5920	5920	5920	5920	0
605	20250331	102300	15421220	5920	5920	5920	5920	0
606	20250331	102200	15421220	5920	5920	5920	5920	0
607	20250331	102100	15421220	5920	5920	5920	5920	0
608	20250331	102000	15421220	5920	5920	5920	5920	0
609	20250331	101900	15421220	5920	5920	5920	5920	0
610	20250331	101800	15421220	5920	5920	5920	5920	0
611	20250331	101700	15421220	5920	5920	5920	5920	0
612	20250331	101600	15421220	5920	5920	5920	5920	0
613	20250331	101500	15421220	5920	5920	5920	5920	0
614	20250331	101400	15421220	5920	5920	5920	5920	0
615	20250331	101300	15421220	5920	5920	5920	5920	0
616	20250331	101200	15421220	5920	5920	5920	5920	0
617	20250331	101100	15421220	5920	5920	5920	5920	200
618	20250331	101000	14237220	5920	5920	5920	5910	274
619	20250331	100900	12615150	5930	5930	5930	5930	2
620	20250331	100800	12603290	5930	5930	5930	5930	0
621	20250331	100700	12603290	5930	5930	5930	5930	0
622	20250331	100600	12603290	5930	5930	5930	5930	0
623	20250331	100500	12603290	5930	5930	5930	5930	0
624	20250331	100400	12603290	5930	5930	5930	5930	0
625	20250331	100300	12603290	5930	5930	5930	5930	0
626	20250331	100200	12603290	5930	5930	5930	5930	0
627	20250331	100100	12603290	5930	5930	5930	5930	0
628	20250331	100000	12603290	5930	5930	5930	5930	0
629	20250331	095900	12603290	5930	5930	5930	5930	0
630	20250331	095800	12603290	5930	5930	5930	5930	0
631	20250331	095700	12603290	5930	5930	5930	5930	0
632	20250331	095600	12603290	5930	5930	5930	5930	0
633	20250331	095500	12603290	5930	5930	5930	5930	1
634	20250331	095400	12597360	5930	5930	5930	5930	0
635	20250331	095300	12597360	5930	5930	5930	5930	9
636	20250331	095200	12543990	5930	5930	5930	5930	0
637	20250331	095100	12543990	5930	5930	5930	5930	2
638	20250331	095000	12532130	5930	5930	5930	5930	9
639	20250331	094900	12478760	5930	5930	5930	5930	1
640	20250331	094800	12472830	5920	5920	5920	5920	5
641	20250331	094700	12443230	5930	5930	5930	5930	0
642	20250331	094600	12443230	5930	5930	5930	5930	0
643	20250331	094500	12443230	5930	5930	5930	5930	0
644	20250331	094400	12443230	5930	5930	5930	5930	0
645	20250331	094300	12443230	5930	5930	5930	5930	1
646	20250331	094200	12437300	5920	5920	5920	5920	0
647	20250331	094100	12437300	5920	5940	5940	5920	743
648	20250331	094000	8027410	5940	5940	5940	5940	0
649	20250331	093900	8027410	5940	5940	5940	5940	0
650	20250331	093800	8027410	5940	5940	5940	5940	127
651	20250331	093700	7273030	5940	5940	5940	5940	0
652	20250331	093600	7273030	5940	5940	5940	5940	0
653	20250331	093500	7273030	5940	5940	5940	5940	0
654	20250331	093400	7273030	5940	5940	5940	5940	0
655	20250331	093300	7273030	5940	5940	5940	5940	0
656	20250331	093200	7273030	5940	5940	5940	5940	0
657	20250331	093100	7273030	5940	5940	5940	5940	30
658	20250331	093000	7094830	5950	5940	5950	5940	153
659	20250331	092900	6186000	5950	5950	5950	5950	0
660	20250331	092800	6186000	5950	5950	5950	5950	0
661	20250331	092700	6186000	5950	5940	5950	5940	446
662	20250331	092600	3535760	5950	5950	5950	5950	4
663	20250331	092500	3511960	5970	5950	5970	5950	11
664	20250331	092400	3446490	5960	5980	5980	5960	2
665	20250331	092300	3434550	5960	5950	5970	5940	446
666	20250331	092200	785080	5960	5960	5960	5960	10
667	20250331	092100	725480	5970	5970	5970	5970	20
668	20250331	092000	606080	6000	6000	6000	6000	0
669	20250331	091900	606080	6000	6000	6000	6000	0
670	20250331	091800	606080	6000	6000	6000	6000	0
671	20250331	091700	606080	6000	6000	6000	6000	0
672	20250331	091600	606080	6000	6000	6000	6000	0
673	20250331	091500	606080	6000	6000	6000	6000	0
674	20250331	091400	606080	6000	6000	6000	6000	0
675	20250331	091300	606080	6000	6000	6000	6000	0
676	20250331	091200	606080	6000	6000	6000	6000	0
677	20250331	091100	606080	6000	6000	6000	6000	0
678	20250331	091000	606080	6000	6000	6000	6000	0
679	20250331	090900	606080	6000	6000	6000	6000	0
680	20250331	090800	606080	6000	6000	6000	6000	0
681	20250331	090700	606080	6000	6000	6000	6000	0
682	20250331	090600	606080	6000	6000	6000	6000	0
683	20250331	090500	606080	6000	6000	6000	6000	2
684	20250331	090400	594080	6000	6000	6000	6000	0
685	20250331	090300	594080	6000	6000	6000	6000	0
686	20250331	090200	594080	6000	6000	6000	6000	0
687	20250331	090100	594080	6000	6000	6000	6000	0
688	20250331	090000	594080	6000	6010	6010	6000	99