KissMeData/080010/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	195900	39132670	5280	5280	5280	5280	895
3	20250331	195800	39132670	5280	5280	5280	5280	0
4	20250331	195700	39132670	5280	5280	5280	5280	0
5	20250331	195600	39132670	5280	5280	5280	5280	0
6	20250331	195500	39132670	5280	5280	5280	5280	0
7	20250331	195400	39132670	5280	5280	5280	5280	0
8	20250331	195300	39132670	5280	5280	5280	5280	0
9	20250331	195200	39132670	5280	5280	5280	5280	0
10	20250331	195100	39132670	5280	5280	5280	5280	0
11	20250331	195000	39132670	5280	5280	5280	5280	0
12	20250331	194900	39132670	5280	5280	5280	5280	0
13	20250331	194800	39132670	5280	5280	5280	5280	0
14	20250331	194700	39132670	5280	5280	5280	5280	0
15	20250331	194600	39132670	5280	5280	5280	5280	0
16	20250331	194500	39132670	5280	5280	5280	5280	0
17	20250331	194400	39132670	5280	5280	5280	5280	0
18	20250331	194300	39132670	5280	5280	5280	5280	0
19	20250331	194200	39132670	5280	5280	5280	5280	0
20	20250331	194100	39132670	5280	5280	5280	5280	0
21	20250331	194000	39132670	5280	5280	5280	5280	0
22	20250331	193900	39132670	5280	5280	5280	5280	0
23	20250331	193800	39132670	5280	5280	5280	5280	0
24	20250331	193700	39132670	5280	5280	5280	5280	0
25	20250331	193600	39132670	5280	5280	5280	5280	0
26	20250331	193500	39132670	5280	5280	5280	5280	0
27	20250331	193400	39132670	5280	5280	5280	5280	0
28	20250331	193300	39132670	5280	5280	5280	5280	0
29	20250331	193200	39132670	5280	5280	5280	5280	0
30	20250331	193100	39132670	5280	5280	5280	5280	0
31	20250331	193000	39132670	5280	5280	5280	5280	0
32	20250331	192900	39132670	5280	5280	5280	5280	895
33	20250331	192800	39132670	5280	5280	5280	5280	0
34	20250331	192700	39132670	5280	5280	5280	5280	0
35	20250331	192600	39132670	5280	5280	5280	5280	0
36	20250331	192500	39132670	5280	5280	5280	5280	0
37	20250331	192400	39132670	5280	5280	5280	5280	0
38	20250331	192300	39132670	5280	5280	5280	5280	0
39	20250331	192200	39132670	5280	5280	5280	5280	0
40	20250331	192100	39132670	5280	5280	5280	5280	0
41	20250331	192000	39132670	5280	5280	5280	5280	0
42	20250331	191900	39132670	5280	5280	5280	5280	0
43	20250331	191800	39132670	5280	5280	5280	5280	0
44	20250331	191700	39132670	5280	5280	5280	5280	0
45	20250331	191600	39132670	5280	5280	5280	5280	0
46	20250331	191500	39132670	5280	5280	5280	5280	0
47	20250331	191400	39132670	5280	5280	5280	5280	0
48	20250331	191300	39132670	5280	5280	5280	5280	0
49	20250331	191200	39132670	5280	5280	5280	5280	0
50	20250331	191100	39132670	5280	5280	5280	5280	0
51	20250331	191000	39132670	5280	5280	5280	5280	0
52	20250331	190900	39132670	5280	5280	5280	5280	0
53	20250331	190800	39132670	5280	5280	5280	5280	0
54	20250331	190700	39132670	5280	5280	5280	5280	0
55	20250331	190600	39132670	5280	5280	5280	5280	0
56	20250331	190500	39132670	5280	5280	5280	5280	0
57	20250331	190400	39132670	5280	5280	5280	5280	0
58	20250331	190300	39132670	5280	5280	5280	5280	0
59	20250331	190200	39132670	5280	5280	5280	5280	0
60	20250331	190100	39132670	5280	5280	5280	5280	0
61	20250331	190000	39132670	5280	5280	5280	5280	0
62	20250331	185900	39132670	5280	5280	5280	5280	895
63	20250331	185800	39132670	5280	5280	5280	5280	0
64	20250331	185700	39132670	5280	5280	5280	5280	0
65	20250331	185600	39132670	5280	5280	5280	5280	0
66	20250331	185500	39132670	5280	5280	5280	5280	0
67	20250331	185400	39132670	5280	5280	5280	5280	0
68	20250331	185300	39132670	5280	5280	5280	5280	0
69	20250331	185200	39132670	5280	5280	5280	5280	0
70	20250331	185100	39132670	5280	5280	5280	5280	0
71	20250331	185000	39132670	5280	5280	5280	5280	0
72	20250331	184900	39132670	5280	5280	5280	5280	0
73	20250331	184800	39132670	5280	5280	5280	5280	0
74	20250331	184700	39132670	5280	5280	5280	5280	0
75	20250331	184600	39132670	5280	5280	5280	5280	0
76	20250331	184500	39132670	5280	5280	5280	5280	0
77	20250331	184400	39132670	5280	5280	5280	5280	0
78	20250331	184300	39132670	5280	5280	5280	5280	0
79	20250331	184200	39132670	5280	5280	5280	5280	0
80	20250331	184100	39132670	5280	5280	5280	5280	0
81	20250331	184000	39132670	5280	5280	5280	5280	0
82	20250331	183900	39132670	5280	5280	5280	5280	0
83	20250331	183800	39132670	5280	5280	5280	5280	0
84	20250331	183700	39132670	5280	5280	5280	5280	0
85	20250331	183600	39132670	5280	5280	5280	5280	0
86	20250331	183500	39132670	5280	5280	5280	5280	0
87	20250331	183400	39132670	5280	5280	5280	5280	0
88	20250331	183300	39132670	5280	5280	5280	5280	0
89	20250331	183200	39132670	5280	5280	5280	5280	0
90	20250331	183100	39132670	5280	5280	5280	5280	0
91	20250331	183000	39132670	5280	5280	5280	5280	0
92	20250331	182900	39132670	5280	5280	5280	5280	895
93	20250331	182800	39132670	5280	5280	5280	5280	0
94	20250331	182700	39132670	5280	5280	5280	5280	0
95	20250331	182600	39132670	5280	5280	5280	5280	0
96	20250331	182500	39132670	5280	5280	5280	5280	0
97	20250331	182400	39132670	5280	5280	5280	5280	0
98	20250331	182300	39132670	5280	5280	5280	5280	0
99	20250331	182200	39132670	5280	5280	5280	5280	0
100	20250331	182100	39132670	5280	5280	5280	5280	0
101	20250331	182000	39132670	5280	5280	5280	5280	0
102	20250331	181900	39132670	5280	5280	5280	5280	0
103	20250331	181800	39132670	5280	5280	5280	5280	0
104	20250331	181700	39132670	5280	5280	5280	5280	0
105	20250331	181600	39132670	5280	5280	5280	5280	0
106	20250331	181500	39132670	5280	5280	5280	5280	0
107	20250331	181400	39132670	5280	5280	5280	5280	0
108	20250331	181300	39132670	5280	5280	5280	5280	0
109	20250331	181200	39132670	5280	5280	5280	5280	0
110	20250331	181100	39132670	5280	5280	5280	5280	0
111	20250331	181000	39132670	5280	5280	5280	5280	0
112	20250331	180900	39132670	5280	5280	5280	5280	0
113	20250331	180800	39132670	5280	5280	5280	5280	0
114	20250331	180700	39132670	5280	5280	5280	5280	0
115	20250331	180600	39132670	5280	5280	5280	5280	0
116	20250331	180500	39132670	5280	5280	5280	5280	0
117	20250331	180400	39132670	5280	5280	5280	5280	0
118	20250331	180300	39132670	5280	5280	5280	5280	0
119	20250331	180200	39132670	5280	5280	5280	5280	0
120	20250331	180100	39132670	5280	5280	5280	5280	0
121	20250331	180000	39132670	5280	5280	5280	5280	0
122	20250331	175900	39132670	5280	5280	5280	5280	895
123	20250331	175800	39132670	5280	5280	5280	5280	0
124	20250331	175700	39132670	5280	5280	5280	5280	0
125	20250331	175600	39132670	5280	5280	5280	5280	0
126	20250331	175500	39132670	5280	5280	5280	5280	0
127	20250331	175400	39132670	5280	5280	5280	5280	0
128	20250331	175300	39132670	5280	5280	5280	5280	0
129	20250331	175200	39132670	5280	5280	5280	5280	0
130	20250331	175100	39132670	5280	5280	5280	5280	0
131	20250331	175000	39132670	5280	5280	5280	5280	0
132	20250331	174900	39132670	5280	5280	5280	5280	0
133	20250331	174800	39132670	5280	5280	5280	5280	0
134	20250331	174700	39132670	5280	5280	5280	5280	0
135	20250331	174600	39132670	5280	5280	5280	5280	0
136	20250331	174500	39132670	5280	5280	5280	5280	0
137	20250331	174400	39132670	5280	5280	5280	5280	0
138	20250331	174300	39132670	5280	5280	5280	5280	0
139	20250331	174200	39132670	5280	5280	5280	5280	0
140	20250331	174100	39132670	5280	5280	5280	5280	0
141	20250331	174000	39132670	5280	5280	5280	5280	0
142	20250331	173900	39132670	5280	5280	5280	5280	0
143	20250331	173800	39132670	5280	5280	5280	5280	0
144	20250331	173700	39132670	5280	5280	5280	5280	0
145	20250331	173600	39132670	5280	5280	5280	5280	0
146	20250331	173500	39132670	5280	5280	5280	5280	0
147	20250331	173400	39132670	5280	5280	5280	5280	0
148	20250331	173300	39132670	5280	5280	5280	5280	0
149	20250331	173200	39132670	5280	5280	5280	5280	0
150	20250331	173100	39132670	5280	5280	5280	5280	0
151	20250331	173000	39132670	5280	5280	5280	5280	0
152	20250331	172900	39132670	5280	5280	5280	5280	895
153	20250331	172800	39132670	5280	5280	5280	5280	0
154	20250331	172700	39132670	5280	5280	5280	5280	0
155	20250331	172600	39132670	5280	5280	5280	5280	0
156	20250331	172500	39132670	5280	5280	5280	5280	0
157	20250331	172400	39132670	5280	5280	5280	5280	0
158	20250331	172300	39132670	5280	5280	5280	5280	0
159	20250331	172200	39132670	5280	5280	5280	5280	0
160	20250331	172100	39132670	5280	5280	5280	5280	0
161	20250331	172000	39132670	5280	5280	5280	5280	0
162	20250331	171900	39132670	5280	5280	5280	5280	0
163	20250331	171800	39132670	5280	5280	5280	5280	0
164	20250331	171700	39132670	5280	5280	5280	5280	0
165	20250331	171600	39132670	5280	5280	5280	5280	0
166	20250331	171500	39132670	5280	5280	5280	5280	0
167	20250331	171400	39132670	5280	5280	5280	5280	0
168	20250331	171300	39132670	5280	5280	5280	5280	0
169	20250331	171200	39132670	5280	5280	5280	5280	0
170	20250331	171100	39132670	5280	5280	5280	5280	0
171	20250331	171000	39132670	5280	5280	5280	5280	0
172	20250331	170900	39132670	5280	5280	5280	5280	0
173	20250331	170800	39132670	5280	5280	5280	5280	0
174	20250331	170700	39132670	5280	5280	5280	5280	0
175	20250331	170600	39132670	5280	5280	5280	5280	0
176	20250331	170500	39132670	5280	5280	5280	5280	0
177	20250331	170400	39132670	5280	5280	5280	5280	0
178	20250331	170300	39132670	5280	5280	5280	5280	0
179	20250331	170200	39132670	5280	5280	5280	5280	0
180	20250331	170100	39132670	5280	5280	5280	5280	0
181	20250331	170000	39132670	5280	5280	5280	5280	0
182	20250331	165900	39132670	5280	5280	5280	5280	895
183	20250331	165800	39132670	5280	5280	5280	5280	0
184	20250331	165700	39132670	5280	5280	5280	5280	0
185	20250331	165600	39132670	5280	5280	5280	5280	0
186	20250331	165500	39132670	5280	5280	5280	5280	0
187	20250331	165400	39132670	5280	5280	5280	5280	0
188	20250331	165300	39132670	5280	5280	5280	5280	0
189	20250331	165200	39132670	5280	5280	5280	5280	0
190	20250331	165100	39132670	5280	5280	5280	5280	0
191	20250331	165000	39132670	5280	5280	5280	5280	0
192	20250331	164900	39132670	5280	5280	5280	5280	0
193	20250331	164800	39132670	5280	5280	5280	5280	0
194	20250331	164700	39132670	5280	5280	5280	5280	0
195	20250331	164600	39132670	5280	5280	5280	5280	0
196	20250331	164500	39132670	5280	5280	5280	5280	0
197	20250331	164400	39132670	5280	5280	5280	5280	0
198	20250331	164300	39132670	5280	5280	5280	5280	0
199	20250331	164200	39132670	5280	5280	5280	5280	0
200	20250331	164100	39132670	5280	5280	5280	5280	0
201	20250331	164000	39132670	5280	5280	5280	5280	0
202	20250331	163900	39132670	5280	5280	5280	5280	0
203	20250331	163800	39132670	5280	5280	5280	5280	0
204	20250331	163700	39132670	5280	5280	5280	5280	0
205	20250331	163600	39132670	5280	5280	5280	5280	0
206	20250331	163500	39132670	5280	5280	5280	5280	0
207	20250331	163400	39132670	5280	5280	5280	5280	0
208	20250331	163300	39132670	5280	5280	5280	5280	0
209	20250331	163200	39132670	5280	5280	5280	5280	0
210	20250331	163100	39132670	5280	5280	5280	5280	0
211	20250331	163000	39132670	5280	5280	5280	5280	0
212	20250331	162900	39132670	5280	5280	5280	5280	895
213	20250331	162800	39132670	5280	5280	5280	5280	0
214	20250331	162700	39132670	5280	5280	5280	5280	0
215	20250331	162600	39132670	5280	5280	5280	5280	0
216	20250331	162500	39132670	5280	5280	5280	5280	0
217	20250331	162400	39132670	5280	5280	5280	5280	0
218	20250331	162300	39132670	5280	5280	5280	5280	0
219	20250331	162200	39132670	5280	5280	5280	5280	0
220	20250331	162100	39132670	5280	5280	5280	5280	0
221	20250331	162000	39132670	5280	5280	5280	5280	0
222	20250331	161900	39132670	5280	5280	5280	5280	0
223	20250331	161800	39132670	5280	5280	5280	5280	0
224	20250331	161700	39132670	5280	5280	5280	5280	0
225	20250331	161600	39132670	5280	5280	5280	5280	0
226	20250331	161500	39132670	5280	5280	5280	5280	0
227	20250331	161400	39132670	5280	5280	5280	5280	0
228	20250331	161300	39132670	5280	5280	5280	5280	0
229	20250331	161200	39132670	5280	5280	5280	5280	0
230	20250331	161100	39132670	5280	5280	5280	5280	0
231	20250331	161000	39132670	5280	5280	5280	5280	0
232	20250331	160900	39132670	5280	5280	5280	5280	0
233	20250331	160800	39132670	5280	5280	5280	5280	0
234	20250331	160700	39132670	5280	5280	5280	5280	0
235	20250331	160600	39132670	5280	5280	5280	5280	0
236	20250331	160500	39132670	5280	5280	5280	5280	0
237	20250331	160400	39132670	5280	5280	5280	5280	0
238	20250331	160300	39132670	5280	5280	5280	5280	0
239	20250331	160200	39132670	5280	5280	5280	5280	0
240	20250331	160100	39132670	5280	5280	5280	5280	0
241	20250331	160000	39132670	5280	5280	5280	5280	0
242	20250331	155900	39132670	5280	5280	5280	5280	895
243	20250331	155800	39132670	5280	5280	5280	5280	0
244	20250331	155700	39132670	5280	5280	5280	5280	0
245	20250331	155600	39132670	5280	5280	5280	5280	0
246	20250331	155500	39132670	5280	5280	5280	5280	0
247	20250331	155400	39132670	5280	5280	5280	5280	0
248	20250331	155300	39132670	5280	5280	5280	5280	0
249	20250331	155200	39132670	5280	5280	5280	5280	0
250	20250331	155100	39132670	5280	5280	5280	5280	0
251	20250331	155000	39132670	5280	5280	5280	5280	0
252	20250331	154900	39132670	5280	5280	5280	5280	0
253	20250331	154800	39132670	5280	5280	5280	5280	0
254	20250331	154700	39132670	5280	5280	5280	5280	0
255	20250331	154600	39132670	5280	5280	5280	5280	0
256	20250331	154500	39132670	5280	5280	5280	5280	0
257	20250331	154400	39132670	5280	5280	5280	5280	0
258	20250331	154300	39132670	5280	5280	5280	5280	0
259	20250331	154200	39132670	5280	5280	5280	5280	0
260	20250331	154100	39132670	5280	5280	5280	5280	0
261	20250331	154000	39132670	5280	5280	5280	5280	0
262	20250331	153900	39132670	5280	5280	5280	5280	0
263	20250331	153800	39132670	5280	5280	5280	5280	0
264	20250331	153700	39132670	5280	5280	5280	5280	0
265	20250331	153600	39132670	5280	5280	5280	5280	0
266	20250331	153500	39132670	5280	5280	5280	5280	0
267	20250331	153400	39132670	5280	5280	5280	5280	0
268	20250331	153300	39132670	5280	5280	5280	5280	0
269	20250331	153200	39132670	5280	5280	5280	5280	0
270	20250331	153100	39132670	5280	5280	5280	5280	0
271	20250331	153000	39132670	5280	5280	5280	5280	895
272	20250331	152900	34407070	5320	5320	5320	5320	0
273	20250331	152800	34407070	5320	5320	5320	5320	0
274	20250331	152700	34407070	5320	5320	5320	5320	0
275	20250331	152600	34407070	5320	5320	5320	5320	0
276	20250331	152500	34407070	5320	5320	5320	5320	0
277	20250331	152400	34407070	5320	5320	5320	5320	0
278	20250331	152300	34407070	5320	5320	5320	5320	0
279	20250331	152200	34407070	5320	5320	5320	5320	0
280	20250331	152100	34407070	5320	5320	5320	5320	0
281	20250331	152000	34407070	5320	5320	5320	5320	0
282	20250331	151900	34407070	5320	5320	5320	5320	0
283	20250331	151800	34407070	5320	5320	5320	5320	0
284	20250331	151700	34407070	5320	5320	5320	5320	0
285	20250331	151600	34407070	5320	5320	5320	5320	1
286	20250331	151500	34401750	5280	5280	5280	5280	0
287	20250331	151400	34401750	5280	5280	5280	5280	0
288	20250331	151300	34401750	5280	5280	5280	5280	0
289	20250331	151200	34401750	5280	5280	5280	5280	0
290	20250331	151100	34401750	5280	5280	5280	5280	0
291	20250331	151000	34401750	5280	5280	5280	5280	0
292	20250331	150900	34401750	5280	5280	5280	5280	0
293	20250331	150800	34401750	5280	5280	5280	5280	0
294	20250331	150700	34401750	5280	5280	5280	5280	147
295	20250331	150600	33625590	5280	5280	5280	5280	0
296	20250331	150500	33625590	5280	5280	5280	5280	0
297	20250331	150400	33625590	5280	5280	5280	5280	0
298	20250331	150300	33625590	5280	5280	5280	5280	200
299	20250331	150200	32569590	5280	5280	5280	5280	0
300	20250331	150100	32569590	5280	5280	5280	5280	0
301	20250331	150000	32569590	5280	5290	5290	5280	900
302	20250331	145900	27812830	5290	5290	5290	5290	0
303	20250331	145800	27812830	5290	5290	5290	5290	0
304	20250331	145700	27812830	5290	5290	5290	5290	0
305	20250331	145600	27812830	5290	5290	5290	5290	0
306	20250331	145500	27812830	5290	5290	5290	5290	31
307	20250331	145400	27648840	5290	5300	5300	5290	254
308	20250331	145300	26305140	5300	5300	5300	5300	0
309	20250331	145200	26305140	5300	5300	5300	5300	16
310	20250331	145100	26220340	5300	5300	5300	5300	0
311	20250331	145000	26220340	5300	5300	5300	5300	0
312	20250331	144900	26220340	5300	5300	5300	5300	0
313	20250331	144800	26220340	5300	5300	5300	5300	0
314	20250331	144700	26220340	5300	5300	5300	5300	0
315	20250331	144600	26220340	5300	5300	5300	5300	0
316	20250331	144500	26220340	5300	5300	5300	5300	0
317	20250331	144400	26220340	5300	5300	5300	5300	0
318	20250331	144300	26220340	5300	5300	5300	5300	0
319	20250331	144200	26220340	5300	5300	5300	5300	0
320	20250331	144100	26220340	5300	5300	5300	5300	0
321	20250331	144000	26220340	5300	5300	5300	5300	0
322	20250331	143900	26220340	5300	5300	5300	5300	0
323	20250331	143800	26220340	5300	5300	5300	5300	0
324	20250331	143700	26220340	5300	5300	5300	5300	0
325	20250331	143600	26220340	5300	5300	5300	5300	0
326	20250331	143500	26220340	5300	5300	5300	5300	0
327	20250331	143400	26220340	5300	5300	5300	5300	0
328	20250331	143300	26220340	5300	5300	5300	5300	0
329	20250331	143200	26220340	5300	5300	5300	5300	0
330	20250331	143100	26220340	5300	5300	5300	5300	0
331	20250331	143000	26220340	5300	5300	5300	5300	700
332	20250331	142900	22510340	5300	5310	5310	5300	177
333	20250331	142800	21572210	5320	5320	5320	5320	0
334	20250331	142700	21572210	5320	5320	5320	5320	0
335	20250331	142600	21572210	5320	5320	5320	5320	0
336	20250331	142500	21572210	5320	5320	5320	5320	0
337	20250331	142400	21572210	5320	5320	5320	5320	0
338	20250331	142300	21572210	5320	5320	5320	5320	0
339	20250331	142200	21572210	5320	5320	5320	5320	0
340	20250331	142100	21572210	5320	5320	5320	5320	0
341	20250331	142000	21572210	5320	5320	5320	5320	0
342	20250331	141900	21572210	5320	5320	5320	5320	0
343	20250331	141800	21572210	5320	5320	5320	5320	0
344	20250331	141700	21572210	5320	5320	5320	5320	0
345	20250331	141600	21572210	5320	5320	5320	5320	0
346	20250331	141500	21572210	5320	5320	5320	5320	0
347	20250331	141400	21572210	5320	5320	5320	5320	0
348	20250331	141300	21572210	5320	5320	5320	5320	0
349	20250331	141200	21572210	5320	5320	5320	5320	3
350	20250331	141100	21556250	5320	5320	5320	5320	0
351	20250331	141000	21556250	5320	5320	5320	5320	0
352	20250331	140900	21556250	5320	5320	5320	5320	0
353	20250331	140800	21556250	5320	5320	5320	5320	0
354	20250331	140700	21556250	5320	5320	5320	5320	0
355	20250331	140600	21556250	5320	5320	5320	5320	0
356	20250331	140500	21556250	5320	5320	5320	5320	0
357	20250331	140400	21556250	5320	5320	5320	5320	0
358	20250331	140300	21556250	5320	5320	5320	5320	9
359	20250331	140200	21508370	5320	5320	5320	5320	0
360	20250331	140100	21508370	5320	5320	5320	5320	0
361	20250331	140000	21508370	5320	5320	5320	5320	0
362	20250331	135900	21508370	5320	5320	5320	5320	0
363	20250331	135800	21508370	5320	5320	5320	5320	0
364	20250331	135700	21508370	5320	5320	5320	5320	0
365	20250331	135600	21508370	5320	5320	5320	5320	0
366	20250331	135500	21508370	5320	5320	5320	5320	0
367	20250331	135400	21508370	5320	5320	5320	5320	0
368	20250331	135300	21508370	5320	5320	5320	5320	0
369	20250331	135200	21508370	5320	5320	5320	5320	0
370	20250331	135100	21508370	5320	5320	5320	5320	0
371	20250331	135000	21508370	5320	5320	5320	5320	0
372	20250331	134900	21508370	5320	5320	5320	5320	0
373	20250331	134800	21508370	5320	5320	5320	5320	0
374	20250331	134700	21508370	5320	5320	5320	5320	0
375	20250331	134600	21508370	5320	5320	5320	5320	0
376	20250331	134500	21508370	5320	5320	5320	5320	0
377	20250331	134400	21508370	5320	5320	5320	5320	0
378	20250331	134300	21508370	5320	5320	5320	5320	400
379	20250331	134200	19380370	5320	5320	5320	5320	0
380	20250331	134100	19380370	5320	5320	5320	5320	0
381	20250331	134000	19380370	5320	5320	5320	5320	0
382	20250331	133900	19380370	5320	5320	5320	5320	0
383	20250331	133800	19380370	5320	5320	5320	5320	0
384	20250331	133700	19380370	5320	5320	5320	5320	0
385	20250331	133600	19380370	5320	5320	5320	5320	0
386	20250331	133500	19380370	5320	5320	5320	5320	1043
387	20250331	133400	13831610	5320	5320	5320	5320	0
388	20250331	133300	13831610	5320	5320	5320	5320	0
389	20250331	133200	13831610	5320	5320	5320	5320	0
390	20250331	133100	13831610	5320	5320	5320	5320	0
391	20250331	133000	13831610	5320	5320	5320	5320	0
392	20250331	132900	13831610	5320	5320	5320	5320	0
393	20250331	132800	13831610	5320	5320	5320	5320	21
394	20250331	132700	13719890	5320	5320	5320	5320	0
395	20250331	132600	13719890	5320	5320	5320	5320	0
396	20250331	132500	13719890	5320	5320	5320	5320	0
397	20250331	132400	13719890	5320	5320	5320	5320	0
398	20250331	132300	13719890	5320	5320	5320	5320	0
399	20250331	132200	13719890	5320	5320	5320	5320	0
400	20250331	132100	13719890	5320	5320	5320	5320	0
401	20250331	132000	13719890	5320	5320	5320	5320	0
402	20250331	131900	13719890	5320	5320	5320	5320	0
403	20250331	131800	13719890	5320	5320	5320	5320	0
404	20250331	131700	13719890	5320	5320	5320	5320	0
405	20250331	131600	13719890	5320	5320	5320	5320	0
406	20250331	131500	13719890	5320	5320	5320	5320	0
407	20250331	131400	13719890	5320	5320	5320	5320	0
408	20250331	131300	13719890	5320	5320	5320	5320	0
409	20250331	131200	13719890	5320	5320	5320	5320	0
410	20250331	131100	13719890	5320	5320	5320	5320	0
411	20250331	131000	13719890	5320	5320	5320	5320	0
412	20250331	130900	13719890	5320	5320	5320	5320	0
413	20250331	130800	13719890	5320	5320	5320	5320	0
414	20250331	130700	13719890	5320	5320	5320	5320	0
415	20250331	130600	13719890	5320	5320	5320	5320	431
416	20250331	130500	11426970	5330	5330	5330	5330	0
417	20250331	130400	11426970	5330	5330	5330	5330	1
418	20250331	130300	11421640	5330	5330	5330	5330	20
419	20250331	130200	11315040	5330	5330	5330	5330	0
420	20250331	130100	11315040	5330	5330	5330	5330	0
421	20250331	130000	11315040	5330	5330	5330	5330	0
422	20250331	125900	11315040	5330	5330	5330	5330	0
423	20250331	125800	11315040	5330	5330	5330	5330	0
424	20250331	125700	11315040	5330	5330	5330	5330	0
425	20250331	125600	11315040	5330	5330	5330	5330	0
426	20250331	125500	11315040	5330	5330	5330	5330	0
427	20250331	125400	11315040	5330	5330	5330	5330	0
428	20250331	125300	11315040	5330	5330	5330	5330	19
429	20250331	125200	11213770	5330	5330	5330	5330	0
430	20250331	125100	11213770	5330	5330	5330	5330	0
431	20250331	125000	11213770	5330	5330	5330	5330	0
432	20250331	124900	11213770	5330	5330	5330	5330	0
433	20250331	124800	11213770	5330	5330	5330	5330	0
434	20250331	124700	11213770	5330	5330	5330	5330	0
435	20250331	124600	11213770	5330	5330	5330	5330	0
436	20250331	124500	11213770	5330	5330	5330	5330	101
437	20250331	124400	10675440	5330	5340	5340	5330	269
438	20250331	124300	9239000	5350	5350	5350	5350	0
439	20250331	124200	9239000	5350	5350	5350	5350	0
440	20250331	124100	9239000	5350	5350	5350	5350	0
441	20250331	124000	9239000	5350	5350	5350	5350	0
442	20250331	123900	9239000	5350	5350	5350	5350	0
443	20250331	123800	9239000	5350	5350	5350	5350	0
444	20250331	123700	9239000	5350	5350	5350	5350	0
445	20250331	123600	9239000	5350	5350	5350	5350	0
446	20250331	123500	9239000	5350	5350	5350	5350	0
447	20250331	123400	9239000	5350	5350	5350	5350	0
448	20250331	123300	9239000	5350	5350	5350	5350	2
449	20250331	123200	9228300	5350	5350	5350	5350	0
450	20250331	123100	9228300	5350	5350	5350	5350	0
451	20250331	123000	9228300	5350	5350	5350	5350	0
452	20250331	122900	9228300	5350	5350	5350	5350	0
453	20250331	122800	9228300	5350	5350	5350	5350	0
454	20250331	122700	9228300	5350	5350	5350	5350	0
455	20250331	122600	9228300	5350	5350	5350	5350	0
456	20250331	122500	9228300	5350	5350	5350	5350	0
457	20250331	122400	9228300	5350	5350	5350	5350	0
458	20250331	122300	9228300	5350	5350	5350	5350	0
459	20250331	122200	9228300	5350	5350	5350	5350	0
460	20250331	122100	9228300	5350	5350	5350	5350	0
461	20250331	122000	9228300	5350	5350	5350	5350	0
462	20250331	121900	9228300	5350	5350	5350	5350	0
463	20250331	121800	9228300	5350	5350	5350	5350	0
464	20250331	121700	9228300	5350	5350	5350	5350	0
465	20250331	121600	9228300	5350	5350	5350	5350	0
466	20250331	121500	9228300	5350	5350	5350	5350	0
467	20250331	121400	9228300	5350	5350	5350	5350	0
468	20250331	121300	9228300	5350	5350	5350	5350	0
469	20250331	121200	9228300	5350	5350	5350	5350	0
470	20250331	121100	9228300	5350	5350	5350	5350	0
471	20250331	121000	9228300	5350	5350	5350	5350	0
472	20250331	120900	9228300	5350	5350	5350	5350	0
473	20250331	120800	9228300	5350	5350	5350	5350	0
474	20250331	120700	9228300	5350	5350	5350	5350	0
475	20250331	120600	9228300	5350	5350	5350	5350	0
476	20250331	120500	9228300	5350	5350	5350	5350	0
477	20250331	120400	9228300	5350	5350	5350	5350	0
478	20250331	120300	9228300	5350	5350	5350	5350	0
479	20250331	120200	9228300	5350	5350	5350	5350	0
480	20250331	120100	9228300	5350	5350	5350	5350	0
481	20250331	120000	9228300	5350	5350	5350	5350	0
482	20250331	115900	9228300	5350	5350	5350	5350	0
483	20250331	115800	9228300	5350	5350	5350	5350	0
484	20250331	115700	9228300	5350	5350	5350	5350	0
485	20250331	115600	9228300	5350	5350	5350	5350	0
486	20250331	115500	9228300	5350	5350	5350	5350	0
487	20250331	115400	9228300	5350	5350	5350	5350	89
488	20250331	115300	8752150	5350	5350	5350	5350	0
489	20250331	115200	8752150	5350	5350	5350	5350	0
490	20250331	115100	8752150	5350	5350	5350	5350	0
491	20250331	115000	8752150	5350	5350	5350	5350	0
492	20250331	114900	8752150	5350	5350	5350	5350	0
493	20250331	114800	8752150	5350	5350	5350	5350	0
494	20250331	114700	8752150	5350	5350	5350	5350	0
495	20250331	114600	8752150	5350	5350	5350	5350	0
496	20250331	114500	8752150	5350	5350	5350	5350	0
497	20250331	114400	8752150	5350	5350	5350	5350	0
498	20250331	114300	8752150	5350	5350	5350	5350	0
499	20250331	114200	8752150	5350	5350	5350	5350	0
500	20250331	114100	8752150	5350	5350	5350	5350	0
501	20250331	114000	8752150	5350	5350	5350	5350	0
502	20250331	113900	8752150	5350	5350	5350	5350	0
503	20250331	113800	8752150	5350	5350	5350	5350	0
504	20250331	113700	8752150	5350	5350	5350	5350	0
505	20250331	113600	8752150	5350	5350	5350	5350	0
506	20250331	113500	8752150	5350	5350	5350	5350	0
507	20250331	113400	8752150	5350	5350	5350	5350	0
508	20250331	113300	8752150	5350	5350	5350	5350	0
509	20250331	113200	8752150	5350	5350	5350	5350	0
510	20250331	113100	8752150	5350	5350	5350	5350	0
511	20250331	113000	8752150	5350	5350	5350	5350	0
512	20250331	112900	8752150	5350	5350	5350	5350	0
513	20250331	112800	8752150	5350	5350	5350	5350	0
514	20250331	112700	8752150	5350	5350	5350	5350	0
515	20250331	112600	8752150	5350	5350	5350	5350	0
516	20250331	112500	8752150	5350	5350	5350	5350	0
517	20250331	112400	8752150	5350	5350	5350	5350	0
518	20250331	112300	8752150	5350	5350	5350	5350	101
519	20250331	112200	8211800	5370	5370	5370	5370	0
520	20250331	112100	8211800	5370	5370	5370	5370	0
521	20250331	112000	8211800	5370	5370	5370	5370	0
522	20250331	111900	8211800	5370	5370	5370	5370	0
523	20250331	111800	8211800	5370	5370	5370	5370	0
524	20250331	111700	8211800	5370	5370	5370	5370	0
525	20250331	111600	8211800	5370	5370	5370	5370	0
526	20250331	111500	8211800	5370	5370	5370	5370	0
527	20250331	111400	8211800	5370	5370	5370	5370	0
528	20250331	111300	8211800	5370	5370	5370	5370	0
529	20250331	111200	8211800	5370	5370	5370	5370	0
530	20250331	111100	8211800	5370	5370	5370	5370	0
531	20250331	111000	8211800	5370	5370	5370	5370	0
532	20250331	110900	8211800	5370	5370	5370	5370	0
533	20250331	110800	8211800	5370	5370	5370	5370	0
534	20250331	110700	8211800	5370	5370	5370	5370	0
535	20250331	110600	8211800	5370	5370	5370	5370	0
536	20250331	110500	8211800	5370	5370	5370	5370	0
537	20250331	110400	8211800	5370	5370	5370	5370	0
538	20250331	110300	8211800	5370	5370	5370	5370	0
539	20250331	110200	8211800	5370	5370	5370	5370	0
540	20250331	110100	8211800	5370	5370	5370	5370	0
541	20250331	110000	8211800	5370	5370	5370	5370	0
542	20250331	105900	8211800	5370	5370	5370	5370	0
543	20250331	105800	8211800	5370	5370	5370	5370	0
544	20250331	105700	8211800	5370	5370	5370	5370	0
545	20250331	105600	8211800	5370	5370	5370	5370	0
546	20250331	105500	8211800	5370	5370	5370	5370	0
547	20250331	105400	8211800	5370	5370	5370	5370	0
548	20250331	105300	8211800	5370	5370	5370	5370	0
549	20250331	105200	8211800	5370	5370	5370	5370	0
550	20250331	105100	8211800	5370	5370	5370	5370	0
551	20250331	105000	8211800	5370	5370	5370	5370	0
552	20250331	104900	8211800	5370	5370	5370	5370	0
553	20250331	104800	8211800	5370	5370	5370	5370	0
554	20250331	104700	8211800	5370	5370	5370	5370	0
555	20250331	104600	8211800	5370	5370	5370	5370	0
556	20250331	104500	8211800	5370	5370	5370	5370	0
557	20250331	104400	8211800	5370	5370	5370	5370	0
558	20250331	104300	8211800	5370	5370	5370	5370	0
559	20250331	104200	8211800	5370	5370	5370	5370	1
560	20250331	104100	8206430	5340	5340	5340	5340	0
561	20250331	104000	8206430	5340	5340	5340	5340	30
562	20250331	103900	8046230	5370	5370	5370	5370	0
563	20250331	103800	8046230	5370	5370	5370	5370	0
564	20250331	103700	8046230	5370	5370	5370	5370	0
565	20250331	103600	8046230	5370	5370	5370	5370	0
566	20250331	103500	8046230	5370	5370	5370	5370	0
567	20250331	103400	8046230	5370	5370	5370	5370	1
568	20250331	103300	8040860	5360	5360	5360	5360	0
569	20250331	103200	8040860	5360	5360	5360	5360	0
570	20250331	103100	8040860	5360	5360	5360	5360	0
571	20250331	103000	8040860	5360	5360	5360	5360	7
572	20250331	102900	8003340	5340	5340	5340	5340	18
573	20250331	102800	7907220	5350	5350	5350	5350	0
574	20250331	102700	7907220	5350	5350	5350	5350	0
575	20250331	102600	7907220	5350	5350	5350	5350	0
576	20250331	102500	7907220	5350	5350	5350	5350	0
577	20250331	102400	7907220	5350	5350	5350	5350	0
578	20250331	102300	7907220	5350	5350	5350	5350	0
579	20250331	102200	7907220	5350	5350	5350	5350	0
580	20250331	102100	7907220	5350	5350	5350	5350	0
581	20250331	102000	7907220	5350	5350	5350	5350	0
582	20250331	101900	7907220	5350	5350	5350	5350	0
583	20250331	101800	7907220	5350	5350	5350	5350	0
584	20250331	101700	7907220	5350	5350	5350	5350	0
585	20250331	101600	7907220	5350	5350	5350	5350	0
586	20250331	101500	7907220	5350	5350	5350	5350	1
587	20250331	101400	7901870	5340	5340	5340	5340	0
588	20250331	101300	7901870	5340	5340	5340	5340	0
589	20250331	101200	7901870	5340	5340	5340	5340	0
590	20250331	101100	7901870	5340	5340	5340	5340	1
591	20250331	101000	7896530	5340	5340	5340	5340	0
592	20250331	100900	7896530	5340	5340	5340	5340	0
593	20250331	100800	7896530	5340	5340	5340	5340	0
594	20250331	100700	7896530	5340	5340	5340	5340	0
595	20250331	100600	7896530	5340	5340	5340	5340	0
596	20250331	100500	7896530	5340	5340	5340	5340	2
597	20250331	100400	7885850	5350	5350	5350	5350	0
598	20250331	100300	7885850	5350	5350	5350	5350	0
599	20250331	100200	7885850	5350	5350	5350	5350	3
600	20250331	100100	7869800	5310	5310	5310	5310	0
601	20250331	100000	7869800	5310	5310	5310	5310	20
602	20250331	095900	7763600	5360	5360	5360	5360	2
603	20250331	095800	7752880	5300	5300	5300	5300	0
604	20250331	095700	7752880	5300	5300	5300	5300	0
605	20250331	095600	7752880	5300	5300	5300	5300	0
606	20250331	095500	7752880	5300	5300	5300	5300	0
607	20250331	095400	7752880	5300	5300	5300	5300	0
608	20250331	095300	7752880	5300	5300	5300	5300	0
609	20250331	095200	7752880	5300	5300	5300	5300	0
610	20250331	095100	7752880	5300	5300	5300	5300	0
611	20250331	095000	7752880	5300	5320	5320	5300	86
612	20250331	094900	7296760	5330	5330	5330	5330	0
613	20250331	094800	7296760	5330	5330	5330	5330	20
614	20250331	094700	7190160	5320	5320	5320	5320	26
615	20250331	094600	7051840	5300	5300	5300	5300	0
616	20250331	094500	7051840	5300	5300	5300	5300	1
617	20250331	094400	7046540	5300	5300	5300	5300	199
618	20250331	094300	5991840	5320	5320	5320	5320	0
619	20250331	094200	5991840	5320	5320	5320	5320	1
620	20250331	094100	5986520	5330	5330	5330	5330	0
621	20250331	094000	5986520	5330	5330	5330	5330	0
622	20250331	093900	5986520	5330	5330	5330	5330	0
623	20250331	093800	5986520	5330	5330	5330	5330	0
624	20250331	093700	5986520	5330	5330	5330	5330	0
625	20250331	093600	5986520	5330	5330	5330	5330	0
626	20250331	093500	5986520	5330	5330	5330	5330	0
627	20250331	093400	5986520	5330	5330	5330	5330	0
628	20250331	093300	5986520	5330	5330	5330	5330	15
629	20250331	093200	5906570	5300	5300	5300	5300	0
630	20250331	093100	5906570	5300	5300	5300	5300	0
631	20250331	093000	5906570	5300	5300	5300	5300	0
632	20250331	092900	5906570	5300	5300	5300	5300	0
633	20250331	092800	5906570	5300	5300	5300	5300	0
634	20250331	092700	5906570	5300	5300	5300	5300	3
635	20250331	092600	5890670	5280	5280	5280	5280	0
636	20250331	092500	5890670	5280	5280	5280	5280	0
637	20250331	092400	5890670	5280	5280	5280	5280	0
638	20250331	092300	5890670	5280	5280	5280	5280	0
639	20250331	092200	5890670	5280	5280	5280	5280	0
640	20250331	092100	5890670	5280	5280	5280	5280	0
641	20250331	092000	5890670	5280	5290	5290	5280	27
642	20250331	091900	5748050	5370	5380	5380	5270	961
643	20250331	091800	670440	5380	5380	5380	5380	0
644	20250331	091700	670440	5380	5380	5380	5380	0
645	20250331	091600	670440	5380	5380	5380	5380	22
646	20250331	091500	552080	5390	5390	5390	5390	0
647	20250331	091400	552080	5390	5390	5390	5390	0
648	20250331	091300	552080	5390	5390	5390	5390	2
649	20250331	091200	541300	5390	5390	5390	5390	0
650	20250331	091100	541300	5390	5390	5390	5390	0
651	20250331	091000	541300	5390	5390	5390	5390	0
652	20250331	090900	541300	5390	5390	5390	5390	20
653	20250331	090800	433500	5410	5410	5410	5410	0
654	20250331	090700	433500	5410	5410	5410	5410	0
655	20250331	090600	433500	5410	5410	5410	5410	0
656	20250331	090500	433500	5410	5410	5410	5410	0
657	20250331	090400	433500	5410	5410	5410	5410	0
658	20250331	090300	433500	5410	5410	5410	5410	0
659	20250331	090200	433500	5410	5410	5410	5410	0
660	20250331	090100	433500	5410	5410	5410	5410	10
661	20250331	090000	379400	5420	5420	5420	5420	70