KissMeData/005990/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	191300	96459150	9540	9540	9540	9540	10
3	20250331	191200	96459150	9540	9540	9540	9540	0
4	20250331	191100	96459150	9540	9540	9540	9540	0
5	20250331	191000	96459150	9540	9540	9540	9540	0
6	20250331	190900	96459150	9540	9540	9540	9540	0
7	20250331	190800	96459150	9540	9540	9540	9540	0
8	20250331	190700	96459150	9540	9540	9540	9540	0
9	20250331	190600	96459150	9540	9540	9540	9540	0
10	20250331	190500	96459150	9540	9540	9540	9540	0
11	20250331	190400	96459150	9540	9540	9540	9540	0
12	20250331	190300	96459150	9540	9540	9540	9540	0
13	20250331	190200	96459150	9540	9540	9540	9540	0
14	20250331	190100	96459150	9540	9540	9540	9540	0
15	20250331	190000	96459150	9540	9540	9540	9540	0
16	20250331	185900	96459150	9540	9540	9540	9540	0
17	20250331	185800	96459150	9540	9540	9540	9540	0
18	20250331	185700	96459150	9540	9540	9540	9540	0
19	20250331	185600	96459150	9540	9540	9540	9540	0
20	20250331	185500	96459150	9540	9540	9540	9540	0
21	20250331	185400	96459150	9540	9540	9540	9540	0
22	20250331	185300	96459150	9540	9540	9540	9540	0
23	20250331	185200	96459150	9540	9540	9540	9540	0
24	20250331	185100	96459150	9540	9540	9540	9540	0
25	20250331	185000	96459150	9540	9540	9540	9540	0
26	20250331	184900	96459150	9540	9540	9540	9540	0
27	20250331	184800	96459150	9540	9540	9540	9540	0
28	20250331	184700	96459150	9540	9540	9540	9540	0
29	20250331	184600	96459150	9540	9540	9540	9540	0
30	20250331	184500	96459150	9540	9540	9540	9540	0
31	20250331	184400	96459150	9540	9540	9540	9540	0
32	20250331	184300	96459150	9540	9540	9540	9540	10
33	20250331	184200	96459150	9540	9540	9540	9540	0
34	20250331	184100	96459150	9540	9540	9540	9540	0
35	20250331	184000	96459150	9540	9540	9540	9540	0
36	20250331	183900	96459150	9540	9540	9540	9540	0
37	20250331	183800	96459150	9540	9540	9540	9540	0
38	20250331	183700	96459150	9540	9540	9540	9540	0
39	20250331	183600	96459150	9540	9540	9540	9540	0
40	20250331	183500	96459150	9540	9540	9540	9540	0
41	20250331	183400	96459150	9540	9540	9540	9540	0
42	20250331	183300	96459150	9540	9540	9540	9540	0
43	20250331	183200	96459150	9540	9540	9540	9540	0
44	20250331	183100	96459150	9540	9540	9540	9540	0
45	20250331	183000	96459150	9540	9540	9540	9540	0
46	20250331	182900	96459150	9540	9540	9540	9540	0
47	20250331	182800	96459150	9540	9540	9540	9540	0
48	20250331	182700	96459150	9540	9540	9540	9540	0
49	20250331	182600	96459150	9540	9540	9540	9540	0
50	20250331	182500	96459150	9540	9540	9540	9540	0
51	20250331	182400	96459150	9540	9540	9540	9540	0
52	20250331	182300	96459150	9540	9540	9540	9540	0
53	20250331	182200	96459150	9540	9540	9540	9540	0
54	20250331	182100	96459150	9540	9540	9540	9540	0
55	20250331	182000	96459150	9540	9540	9540	9540	0
56	20250331	181900	96459150	9540	9540	9540	9540	0
57	20250331	181800	96459150	9540	9540	9540	9540	0
58	20250331	181700	96459150	9540	9540	9540	9540	0
59	20250331	181600	96459150	9540	9540	9540	9540	0
60	20250331	181500	96459150	9540	9540	9540	9540	0
61	20250331	181400	96459150	9540	9540	9540	9540	0
62	20250331	181300	96459150	9540	9540	9540	9540	10
63	20250331	181200	96459150	9540	9540	9540	9540	0
64	20250331	181100	96459150	9540	9540	9540	9540	0
65	20250331	181000	96459150	9540	9540	9540	9540	0
66	20250331	180900	96459150	9540	9540	9540	9540	0
67	20250331	180800	96459150	9540	9540	9540	9540	0
68	20250331	180700	96459150	9540	9540	9540	9540	0
69	20250331	180600	96459150	9540	9540	9540	9540	0
70	20250331	180500	96459150	9540	9540	9540	9540	0
71	20250331	180400	96459150	9540	9540	9540	9540	0
72	20250331	180300	96459150	9540	9540	9540	9540	0
73	20250331	180200	96459150	9540	9540	9540	9540	0
74	20250331	180100	96459150	9540	9540	9540	9540	0
75	20250331	180000	96459150	9540	9540	9540	9540	0
76	20250331	175900	96459150	9540	9540	9540	9540	0
77	20250331	175800	96459150	9540	9540	9540	9540	0
78	20250331	175700	96459150	9540	9540	9540	9540	0
79	20250331	175600	96459150	9540	9540	9540	9540	0
80	20250331	175500	96459150	9540	9540	9540	9540	0
81	20250331	175400	96459150	9540	9540	9540	9540	0
82	20250331	175300	96459150	9540	9540	9540	9540	0
83	20250331	175200	96459150	9540	9540	9540	9540	0
84	20250331	175100	96459150	9540	9540	9540	9540	0
85	20250331	175000	96459150	9540	9540	9540	9540	0
86	20250331	174900	96459150	9540	9540	9540	9540	0
87	20250331	174800	96459150	9540	9540	9540	9540	0
88	20250331	174700	96459150	9540	9540	9540	9540	0
89	20250331	174600	96459150	9540	9540	9540	9540	0
90	20250331	174500	96459150	9540	9540	9540	9540	0
91	20250331	174400	96459150	9540	9540	9540	9540	0
92	20250331	174300	96459150	9540	9540	9540	9540	10
93	20250331	174200	96459150	9540	9540	9540	9540	0
94	20250331	174100	96459150	9540	9540	9540	9540	0
95	20250331	174000	96459150	9540	9540	9540	9540	0
96	20250331	173900	96459150	9540	9540	9540	9540	0
97	20250331	173800	96459150	9540	9540	9540	9540	0
98	20250331	173700	96459150	9540	9540	9540	9540	0
99	20250331	173600	96459150	9540	9540	9540	9540	0
100	20250331	173500	96459150	9540	9540	9540	9540	0
101	20250331	173400	96459150	9540	9540	9540	9540	0
102	20250331	173300	96459150	9540	9540	9540	9540	0
103	20250331	173200	96459150	9540	9540	9540	9540	0
104	20250331	173100	96459150	9540	9540	9540	9540	0
105	20250331	173000	96459150	9540	9540	9540	9540	0
106	20250331	172900	96459150	9540	9540	9540	9540	0
107	20250331	172800	96459150	9540	9540	9540	9540	0
108	20250331	172700	96459150	9540	9540	9540	9540	0
109	20250331	172600	96459150	9540	9540	9540	9540	0
110	20250331	172500	96459150	9540	9540	9540	9540	0
111	20250331	172400	96459150	9540	9540	9540	9540	0
112	20250331	172300	96459150	9540	9540	9540	9540	0
113	20250331	172200	96459150	9540	9540	9540	9540	0
114	20250331	172100	96459150	9540	9540	9540	9540	0
115	20250331	172000	96459150	9540	9540	9540	9540	0
116	20250331	171900	96459150	9540	9540	9540	9540	0
117	20250331	171800	96459150	9540	9540	9540	9540	0
118	20250331	171700	96459150	9540	9540	9540	9540	0
119	20250331	171600	96459150	9540	9540	9540	9540	0
120	20250331	171500	96459150	9540	9540	9540	9540	0
121	20250331	171400	96459150	9540	9540	9540	9540	0
122	20250331	171300	96459150	9540	9540	9540	9540	10
123	20250331	171200	96459150	9540	9540	9540	9540	0
124	20250331	171100	96459150	9540	9540	9540	9540	0
125	20250331	171000	96459150	9540	9540	9540	9540	0
126	20250331	170900	96459150	9540	9540	9540	9540	0
127	20250331	170800	96459150	9540	9540	9540	9540	0
128	20250331	170700	96459150	9540	9540	9540	9540	0
129	20250331	170600	96459150	9540	9540	9540	9540	0
130	20250331	170500	96459150	9540	9540	9540	9540	0
131	20250331	170400	96459150	9540	9540	9540	9540	0
132	20250331	170300	96459150	9540	9540	9540	9540	0
133	20250331	170200	96459150	9540	9540	9540	9540	0
134	20250331	170100	96459150	9540	9540	9540	9540	0
135	20250331	170000	96459150	9540	9540	9540	9540	0
136	20250331	165900	96459150	9540	9540	9540	9540	0
137	20250331	165800	96459150	9540	9540	9540	9540	0
138	20250331	165700	96459150	9540	9540	9540	9540	0
139	20250331	165600	96459150	9540	9540	9540	9540	0
140	20250331	165500	96459150	9540	9540	9540	9540	0
141	20250331	165400	96459150	9540	9540	9540	9540	0
142	20250331	165300	96459150	9540	9540	9540	9540	0
143	20250331	165200	96459150	9540	9540	9540	9540	0
144	20250331	165100	96459150	9540	9540	9540	9540	0
145	20250331	165000	96459150	9540	9540	9540	9540	0
146	20250331	164900	96459150	9540	9540	9540	9540	0
147	20250331	164800	96459150	9540	9540	9540	9540	0
148	20250331	164700	96459150	9540	9540	9540	9540	0
149	20250331	164600	96459150	9540	9540	9540	9540	0
150	20250331	164500	96459150	9540	9540	9540	9540	0
151	20250331	164400	96459150	9540	9540	9540	9540	0
152	20250331	164300	96459150	9540	9540	9540	9540	10
153	20250331	164200	96459150	9540	9540	9540	9540	0
154	20250331	164100	96459150	9540	9540	9540	9540	0
155	20250331	164000	96459150	9540	9540	9540	9540	0
156	20250331	163900	96459150	9540	9540	9540	9540	0
157	20250331	163800	96459150	9540	9540	9540	9540	0
158	20250331	163700	96459150	9540	9540	9540	9540	0
159	20250331	163600	96459150	9540	9540	9540	9540	0
160	20250331	163500	96459150	9540	9540	9540	9540	0
161	20250331	163400	96459150	9540	9540	9540	9540	0
162	20250331	163300	96459150	9540	9540	9540	9540	0
163	20250331	163200	96459150	9540	9540	9540	9540	0
164	20250331	163100	96459150	9540	9540	9540	9540	0
165	20250331	163000	96459150	9540	9540	9540	9540	0
166	20250331	162900	96459150	9540	9540	9540	9540	0
167	20250331	162800	96459150	9540	9540	9540	9540	0
168	20250331	162700	96459150	9540	9540	9540	9540	0
169	20250331	162600	96459150	9540	9540	9540	9540	0
170	20250331	162500	96459150	9540	9540	9540	9540	0
171	20250331	162400	96459150	9540	9540	9540	9540	0
172	20250331	162300	96459150	9540	9540	9540	9540	0
173	20250331	162200	96459150	9540	9540	9540	9540	0
174	20250331	162100	96459150	9540	9540	9540	9540	0
175	20250331	162000	96459150	9540	9540	9540	9540	0
176	20250331	161900	96459150	9540	9540	9540	9540	0
177	20250331	161800	96459150	9540	9540	9540	9540	0
178	20250331	161700	96459150	9540	9540	9540	9540	0
179	20250331	161600	96459150	9540	9540	9540	9540	0
180	20250331	161500	96459150	9540	9540	9540	9540	0
181	20250331	161400	96459150	9540	9540	9540	9540	0
182	20250331	161300	96459150	9540	9540	9540	9540	10
183	20250331	161200	96459150	9540	9540	9540	9540	0
184	20250331	161100	96459150	9540	9540	9540	9540	0
185	20250331	161000	96459150	9540	9540	9540	9540	0
186	20250331	160900	96459150	9540	9540	9540	9540	0
187	20250331	160800	96459150	9540	9540	9540	9540	0
188	20250331	160700	96459150	9540	9540	9540	9540	0
189	20250331	160600	96459150	9540	9540	9540	9540	0
190	20250331	160500	96459150	9540	9540	9540	9540	0
191	20250331	160400	96459150	9540	9540	9540	9540	0
192	20250331	160300	96459150	9540	9540	9540	9540	0
193	20250331	160200	96459150	9540	9540	9540	9540	0
194	20250331	160100	96459150	9540	9540	9540	9540	0
195	20250331	160000	96459150	9540	9540	9540	9540	0
196	20250331	155900	96459150	9540	9540	9540	9540	0
197	20250331	155800	96459150	9540	9540	9540	9540	0
198	20250331	155700	96459150	9540	9540	9540	9540	0
199	20250331	155600	96459150	9540	9540	9540	9540	0
200	20250331	155500	96459150	9540	9540	9540	9540	0
201	20250331	155400	96459150	9540	9540	9540	9540	0
202	20250331	155300	96459150	9540	9540	9540	9540	0
203	20250331	155200	96459150	9540	9540	9540	9540	0
204	20250331	155100	96459150	9540	9540	9540	9540	0
205	20250331	155000	96459150	9540	9540	9540	9540	0
206	20250331	154900	96459150	9540	9540	9540	9540	0
207	20250331	154800	96459150	9540	9540	9540	9540	0
208	20250331	154700	96459150	9540	9540	9540	9540	0
209	20250331	154600	96459150	9540	9540	9540	9540	0
210	20250331	154500	96459150	9540	9540	9540	9540	0
211	20250331	154400	96459150	9540	9540	9540	9540	0
212	20250331	154300	96459150	9540	9540	9540	9540	10
213	20250331	154200	96459150	9540	9540	9540	9540	0
214	20250331	154100	96459150	9540	9540	9540	9540	0
215	20250331	154000	96459150	9540	9540	9540	9540	0
216	20250331	153900	96459150	9540	9540	9540	9540	0
217	20250331	153800	96459150	9540	9540	9540	9540	0
218	20250331	153700	96459150	9540	9540	9540	9540	0
219	20250331	153600	96459150	9540	9540	9540	9540	0
220	20250331	153500	96459150	9540	9540	9540	9540	0
221	20250331	153400	96459150	9540	9540	9540	9540	0
222	20250331	153300	96459150	9540	9540	9540	9540	0
223	20250331	153200	96459150	9540	9540	9540	9540	0
224	20250331	153100	96459150	9540	9540	9540	9540	0
225	20250331	153000	96459150	9540	9540	9540	9540	10
226	20250331	152900	96363750	9560	9560	9560	9560	0
227	20250331	152800	96363750	9560	9560	9560	9560	0
228	20250331	152700	96363750	9560	9560	9560	9560	0
229	20250331	152600	96363750	9560	9560	9560	9560	0
230	20250331	152500	96363750	9560	9560	9560	9560	0
231	20250331	152400	96363750	9560	9560	9560	9560	0
232	20250331	152300	96363750	9560	9560	9560	9560	0
233	20250331	152200	96363750	9560	9560	9560	9560	0
234	20250331	152100	96363750	9560	9560	9560	9560	0
235	20250331	152000	96363750	9560	9560	9560	9560	0
236	20250331	151900	96363750	9560	9560	9560	9560	0
237	20250331	151800	96363750	9560	9560	9560	9560	0
238	20250331	151700	96363750	9560	9560	9560	9560	0
239	20250331	151600	96363750	9560	9560	9560	9560	0
240	20250331	151500	96363750	9560	9560	9560	9560	0
241	20250331	151400	96363750	9560	9560	9560	9560	0
242	20250331	151300	96363750	9560	9560	9560	9560	0
243	20250331	151200	96363750	9560	9560	9560	9560	0
244	20250331	151100	96363750	9560	9560	9560	9560	0
245	20250331	151000	96363750	9560	9560	9560	9560	0
246	20250331	150900	96363750	9560	9560	9560	9560	0
247	20250331	150800	96363750	9560	9560	9560	9560	0
248	20250331	150700	96363750	9560	9560	9560	9560	0
249	20250331	150600	96363750	9560	9560	9560	9560	0
250	20250331	150500	96363750	9560	9560	9560	9560	0
251	20250331	150400	96363750	9560	9550	9560	9550	2
252	20250331	150300	96344640	9540	9540	9540	9540	0
253	20250331	150200	96344640	9540	9540	9540	9540	0
254	20250331	150100	96344640	9540	9540	9540	9540	0
255	20250331	150000	96344640	9540	9540	9540	9540	0
256	20250331	145900	96344640	9540	9540	9540	9540	0
257	20250331	145800	96344640	9540	9540	9540	9540	0
258	20250331	145700	96344640	9540	9540	9540	9540	0
259	20250331	145600	96344640	9540	9540	9540	9540	0
260	20250331	145500	96344640	9540	9540	9540	9540	0
261	20250331	145400	96344640	9540	9540	9540	9540	0
262	20250331	145300	96344640	9540	9540	9540	9540	0
263	20250331	145200	96344640	9540	9540	9540	9540	0
264	20250331	145100	96344640	9540	9540	9540	9540	0
265	20250331	145000	96344640	9540	9540	9540	9540	0
266	20250331	144900	96344640	9540	9540	9540	9540	0
267	20250331	144800	96344640	9540	9540	9540	9540	0
268	20250331	144700	96344640	9540	9540	9540	9540	0
269	20250331	144600	96344640	9540	9540	9540	9540	0
270	20250331	144500	96344640	9540	9540	9540	9540	207
271	20250331	144400	94369860	9540	9560	9560	9540	481
272	20250331	144300	89780600	9560	9560	9560	9560	0
273	20250331	144200	89780600	9560	9560	9560	9560	0
274	20250331	144100	89780600	9560	9560	9560	9560	0
275	20250331	144000	89780600	9560	9560	9560	9560	0
276	20250331	143900	89780600	9560	9560	9560	9560	0
277	20250331	143800	89780600	9560	9560	9560	9560	0
278	20250331	143700	89780600	9560	9560	9560	9560	0
279	20250331	143600	89780600	9560	9560	9560	9560	0
280	20250331	143500	89780600	9560	9560	9560	9560	0
281	20250331	143400	89780600	9560	9560	9560	9560	1
282	20250331	143300	89771040	9580	9580	9580	9580	0
283	20250331	143200	89771040	9580	9580	9580	9580	0
284	20250331	143100	89771040	9580	9580	9580	9580	4
285	20250331	143000	89732720	9580	9580	9580	9580	807
286	20250331	142900	82001660	9580	9580	9580	9580	0
287	20250331	142800	82001660	9580	9580	9580	9580	0
288	20250331	142700	82001660	9580	9580	9580	9580	0
289	20250331	142600	82001660	9580	9580	9580	9580	0
290	20250331	142500	82001660	9580	9580	9580	9580	0
291	20250331	142400	82001660	9580	9580	9580	9580	0
292	20250331	142300	82001660	9580	9580	9580	9580	200
293	20250331	142200	80085660	9590	9590	9590	9590	0
294	20250331	142100	80085660	9590	9590	9590	9590	0
295	20250331	142000	80085660	9590	9590	9590	9590	0
296	20250331	141900	80085660	9590	9590	9590	9590	0
297	20250331	141800	80085660	9590	9590	9590	9590	51
298	20250331	141700	79596570	9590	9590	9590	9590	0
299	20250331	141600	79596570	9590	9590	9590	9590	0
300	20250331	141500	79596570	9590	9590	9590	9590	0
301	20250331	141400	79596570	9590	9590	9590	9590	0
302	20250331	141300	79596570	9590	9590	9590	9590	0
303	20250331	141200	79596570	9590	9590	9590	9590	0
304	20250331	141100	79596570	9590	9590	9590	9590	0
305	20250331	141000	79596570	9590	9590	9590	9590	0
306	20250331	140900	79596570	9590	9590	9590	9590	0
307	20250331	140800	79596570	9590	9590	9590	9590	0
308	20250331	140700	79596570	9590	9590	9590	9590	0
309	20250331	140600	79596570	9590	9590	9590	9590	0
310	20250331	140500	79596570	9590	9590	9590	9590	0
311	20250331	140400	79596570	9590	9590	9590	9590	0
312	20250331	140300	79596570	9590	9590	9590	9590	0
313	20250331	140200	79596570	9590	9590	9590	9590	1000
314	20250331	140100	70006570	9590	9590	9590	9590	0
315	20250331	140000	70006570	9590	9590	9590	9590	0
316	20250331	135900	70006570	9590	9600	9600	9590	23
317	20250331	135800	69785820	9610	9610	9610	9610	0
318	20250331	135700	69785820	9610	9610	9610	9610	0
319	20250331	135600	69785820	9610	9610	9610	9610	0
320	20250331	135500	69785820	9610	9610	9610	9610	0
321	20250331	135400	69785820	9610	9610	9610	9610	0
322	20250331	135300	69785820	9610	9610	9610	9610	0
323	20250331	135200	69785820	9610	9610	9610	9610	0
324	20250331	135100	69785820	9610	9610	9610	9610	0
325	20250331	135000	69785820	9610	9610	9610	9610	0
326	20250331	134900	69785820	9610	9610	9610	9610	0
327	20250331	134800	69785820	9610	9610	9610	9610	0
328	20250331	134700	69785820	9610	9610	9610	9610	0
329	20250331	134600	69785820	9610	9610	9610	9610	0
330	20250331	134500	69785820	9610	9610	9610	9610	0
331	20250331	134400	69785820	9610	9610	9610	9610	0
332	20250331	134300	69785820	9610	9610	9610	9610	0
333	20250331	134200	69785820	9610	9610	9610	9610	0
334	20250331	134100	69785820	9610	9610	9610	9610	0
335	20250331	134000	69785820	9610	9600	9610	9600	989
336	20250331	133900	60291410	9620	9620	9620	9620	0
337	20250331	133800	60291410	9620	9620	9620	9620	0
338	20250331	133700	60291410	9620	9620	9620	9620	0
339	20250331	133600	60291410	9620	9620	9620	9620	0
340	20250331	133500	60291410	9620	9620	9620	9620	0
341	20250331	133400	60291410	9620	9620	9620	9620	0
342	20250331	133300	60291410	9620	9620	9620	9620	0
343	20250331	133200	60291410	9620	9620	9620	9620	0
344	20250331	133100	60291410	9620	9620	9620	9620	0
345	20250331	133000	60291410	9620	9620	9620	9620	0
346	20250331	132900	60291410	9620	9620	9620	9620	0
347	20250331	132800	60291410	9620	9620	9620	9620	0
348	20250331	132700	60291410	9620	9620	9620	9620	0
349	20250331	132600	60291410	9620	9620	9620	9620	0
350	20250331	132500	60291410	9620	9620	9620	9620	0
351	20250331	132400	60291410	9620	9620	9620	9620	0
352	20250331	132300	60291410	9620	9620	9620	9620	0
353	20250331	132200	60291410	9620	9620	9620	9620	0
354	20250331	132100	60291410	9620	9620	9620	9620	0
355	20250331	132000	60291410	9620	9620	9620	9620	0
356	20250331	131900	60291410	9620	9620	9620	9620	0
357	20250331	131800	60291410	9620	9620	9620	9620	0
358	20250331	131700	60291410	9620	9620	9620	9620	0
359	20250331	131600	60291410	9620	9620	9620	9620	0
360	20250331	131500	60291410	9620	9620	9620	9620	0
361	20250331	131400	60291410	9620	9620	9620	9620	0
362	20250331	131300	60291410	9620	9620	9620	9620	0
363	20250331	131200	60291410	9620	9620	9620	9620	0
364	20250331	131100	60291410	9620	9620	9620	9620	0
365	20250331	131000	60291410	9620	9620	9620	9620	0
366	20250331	130900	60291410	9620	9620	9620	9620	15
367	20250331	130800	60147110	9600	9600	9600	9600	0
368	20250331	130700	60147110	9600	9600	9600	9600	0
369	20250331	130600	60147110	9600	9600	9600	9600	0
370	20250331	130500	60147110	9600	9600	9600	9600	0
371	20250331	130400	60147110	9600	9600	9600	9600	0
372	20250331	130300	60147110	9600	9600	9600	9600	0
373	20250331	130200	60147110	9600	9600	9600	9600	0
374	20250331	130100	60147110	9600	9600	9600	9600	0
375	20250331	130000	60147110	9600	9600	9600	9600	562
376	20250331	125900	54751910	9600	9600	9600	9600	0
377	20250331	125800	54751910	9600	9600	9600	9600	0
378	20250331	125700	54751910	9600	9600	9600	9600	0
379	20250331	125600	54751910	9600	9600	9600	9600	0
380	20250331	125500	54751910	9600	9600	9600	9600	0
381	20250331	125400	54751910	9600	9600	9600	9600	0
382	20250331	125300	54751910	9600	9600	9600	9600	0
383	20250331	125200	54751910	9600	9600	9600	9600	0
384	20250331	125100	54751910	9600	9600	9600	9600	0
385	20250331	125000	54751910	9600	9600	9600	9600	0
386	20250331	124900	54751910	9600	9600	9600	9600	1
387	20250331	124800	54742310	9600	9600	9600	9600	0
388	20250331	124700	54742310	9600	9600	9600	9600	0
389	20250331	124600	54742310	9600	9600	9600	9600	0
390	20250331	124500	54742310	9600	9600	9600	9600	470
391	20250331	124400	50230310	9630	9630	9630	9630	0
392	20250331	124300	50230310	9630	9630	9630	9630	0
393	20250331	124200	50230310	9630	9630	9630	9630	0
394	20250331	124100	50230310	9630	9630	9630	9630	0
395	20250331	124000	50230310	9630	9630	9630	9630	0
396	20250331	123900	50230310	9630	9630	9630	9630	0
397	20250331	123800	50230310	9630	9630	9630	9630	0
398	20250331	123700	50230310	9630	9630	9630	9630	0
399	20250331	123600	50230310	9630	9630	9630	9630	0
400	20250331	123500	50230310	9630	9630	9630	9630	0
401	20250331	123400	50230310	9630	9630	9630	9630	0
402	20250331	123300	50230310	9630	9630	9630	9630	0
403	20250331	123200	50230310	9630	9630	9630	9630	0
404	20250331	123100	50230310	9630	9630	9630	9630	0
405	20250331	123000	50230310	9630	9630	9630	9630	0
406	20250331	122900	50230310	9630	9630	9630	9630	0
407	20250331	122800	50230310	9630	9630	9630	9630	0
408	20250331	122700	50230310	9630	9630	9630	9630	0
409	20250331	122600	50230310	9630	9630	9630	9630	0
410	20250331	122500	50230310	9630	9630	9630	9630	0
411	20250331	122400	50230310	9630	9630	9630	9630	0
412	20250331	122300	50230310	9630	9630	9630	9630	0
413	20250331	122200	50230310	9630	9630	9630	9630	0
414	20250331	122100	50230310	9630	9630	9630	9630	0
415	20250331	122000	50230310	9630	9630	9630	9630	0
416	20250331	121900	50230310	9630	9630	9630	9630	0
417	20250331	121800	50230310	9630	9630	9630	9630	0
418	20250331	121700	50230310	9630	9630	9630	9630	0
419	20250331	121600	50230310	9630	9630	9630	9630	0
420	20250331	121500	50230310	9630	9630	9630	9630	0
421	20250331	121400	50230310	9630	9630	9630	9630	0
422	20250331	121300	50230310	9630	9630	9630	9630	0
423	20250331	121200	50230310	9630	9630	9630	9630	0
424	20250331	121100	50230310	9630	9630	9630	9630	0
425	20250331	121000	50230310	9630	9630	9630	9630	0
426	20250331	120900	50230310	9630	9630	9630	9630	0
427	20250331	120800	50230310	9630	9630	9630	9630	0
428	20250331	120700	50230310	9630	9630	9630	9630	0
429	20250331	120600	50230310	9630	9630	9630	9630	0
430	20250331	120500	50230310	9630	9630	9630	9630	0
431	20250331	120400	50230310	9630	9630	9630	9630	0
432	20250331	120300	50230310	9630	9630	9630	9630	0
433	20250331	120200	50230310	9630	9630	9630	9630	0
434	20250331	120100	50230310	9630	9630	9630	9630	0
435	20250331	120000	50230310	9630	9630	9630	9630	0
436	20250331	115900	50230310	9630	9630	9630	9630	0
437	20250331	115800	50230310	9630	9630	9630	9630	0
438	20250331	115700	50230310	9630	9630	9630	9630	0
439	20250331	115600	50230310	9630	9630	9630	9630	0
440	20250331	115500	50230310	9630	9630	9630	9630	0
441	20250331	115400	50230310	9630	9630	9630	9630	0
442	20250331	115300	50230310	9630	9630	9630	9630	0
443	20250331	115200	50230310	9630	9630	9630	9630	0
444	20250331	115100	50230310	9630	9630	9630	9630	0
445	20250331	115000	50230310	9630	9630	9630	9630	0
446	20250331	114900	50230310	9630	9630	9630	9630	0
447	20250331	114800	50230310	9630	9630	9630	9630	0
448	20250331	114700	50230310	9630	9630	9630	9630	0
449	20250331	114600	50230310	9630	9630	9630	9630	0
450	20250331	114500	50230310	9630	9630	9630	9630	0
451	20250331	114400	50230310	9630	9630	9630	9630	0
452	20250331	114300	50230310	9630	9630	9630	9630	0
453	20250331	114200	50230310	9630	9630	9630	9630	0
454	20250331	114100	50230310	9630	9630	9630	9630	0
455	20250331	114000	50230310	9630	9630	9630	9630	0
456	20250331	113900	50230310	9630	9630	9630	9630	0
457	20250331	113800	50230310	9630	9630	9630	9630	0
458	20250331	113700	50230310	9630	9630	9630	9630	0
459	20250331	113600	50230310	9630	9630	9630	9630	0
460	20250331	113500	50230310	9630	9630	9630	9630	0
461	20250331	113400	50230310	9630	9630	9630	9630	0
462	20250331	113300	50230310	9630	9630	9630	9630	0
463	20250331	113200	50230310	9630	9630	9630	9630	0
464	20250331	113100	50230310	9630	9630	9630	9630	0
465	20250331	113000	50230310	9630	9630	9630	9630	0
466	20250331	112900	50230310	9630	9630	9630	9630	0
467	20250331	112800	50230310	9630	9630	9630	9630	0
468	20250331	112700	50230310	9630	9630	9630	9630	0
469	20250331	112600	50230310	9630	9630	9630	9630	0
470	20250331	112500	50230310	9630	9630	9630	9630	0
471	20250331	112400	50230310	9630	9630	9630	9630	0
472	20250331	112300	50230310	9630	9630	9630	9630	0
473	20250331	112200	50230310	9630	9630	9630	9630	0
474	20250331	112100	50230310	9630	9630	9630	9630	0
475	20250331	112000	50230310	9630	9630	9630	9630	0
476	20250331	111900	50230310	9630	9640	9640	9630	1002
477	20250331	111800	40581040	9650	9650	9650	9650	0
478	20250331	111700	40581040	9650	9650	9650	9650	0
479	20250331	111600	40581040	9650	9650	9650	9650	0
480	20250331	111500	40581040	9650	9650	9650	9650	0
481	20250331	111400	40581040	9650	9650	9650	9650	0
482	20250331	111300	40581040	9650	9650	9650	9650	0
483	20250331	111200	40581040	9650	9650	9650	9650	0
484	20250331	111100	40581040	9650	9650	9650	9650	413
485	20250331	111000	36595590	9650	9650	9650	9650	0
486	20250331	110900	36595590	9650	9650	9650	9650	45
487	20250331	110800	36161340	9650	9650	9650	9650	0
488	20250331	110700	36161340	9650	9650	9650	9650	0
489	20250331	110600	36161340	9650	9650	9650	9650	0
490	20250331	110500	36161340	9650	9650	9650	9650	90
491	20250331	110400	35292840	9650	9650	9650	9650	0
492	20250331	110300	35292840	9650	9650	9650	9650	0
493	20250331	110200	35292840	9650	9650	9650	9650	0
494	20250331	110100	35292840	9650	9650	9650	9650	0
495	20250331	110000	35292840	9650	9650	9650	9650	0
496	20250331	105900	35292840	9650	9650	9650	9650	0
497	20250331	105800	35292840	9650	9650	9650	9650	0
498	20250331	105700	35292840	9650	9650	9650	9650	64
499	20250331	105600	34675240	9660	9660	9660	9660	0
500	20250331	105500	34675240	9660	9660	9660	9660	64
501	20250331	105400	34057000	9660	9660	9660	9660	1
502	20250331	105300	34047340	9660	9660	9660	9660	0
503	20250331	105200	34047340	9660	9660	9660	9660	0
504	20250331	105100	34047340	9660	9660	9660	9660	0
505	20250331	105000	34047340	9660	9660	9660	9660	0
506	20250331	104900	34047340	9660	9660	9660	9660	0
507	20250331	104800	34047340	9660	9660	9660	9660	0
508	20250331	104700	34047340	9660	9660	9660	9660	0
509	20250331	104600	34047340	9660	9660	9660	9660	0
510	20250331	104500	34047340	9660	9660	9660	9660	0
511	20250331	104400	34047340	9660	9660	9660	9660	0
512	20250331	104300	34047340	9660	9660	9660	9660	51
513	20250331	104200	33554680	9650	9650	9650	9650	0
514	20250331	104100	33554680	9650	9650	9650	9650	0
515	20250331	104000	33554680	9650	9650	9650	9650	0
516	20250331	103900	33554680	9650	9650	9650	9650	0
517	20250331	103800	33554680	9650	9650	9650	9650	0
518	20250331	103700	33554680	9650	9650	9650	9650	0
519	20250331	103600	33554680	9650	9650	9650	9650	0
520	20250331	103500	33554680	9650	9650	9650	9650	0
521	20250331	103400	33554680	9650	9650	9650	9650	0
522	20250331	103300	33554680	9650	9650	9650	9650	0
523	20250331	103200	33554680	9650	9650	9650	9650	0
524	20250331	103100	33554680	9650	9650	9650	9650	1
525	20250331	103000	33545030	9640	9640	9640	9640	0
526	20250331	102900	33545030	9640	9640	9640	9640	0
527	20250331	102800	33545030	9640	9640	9640	9640	0
528	20250331	102700	33545030	9640	9640	9640	9640	500
529	20250331	102600	28725030	9640	9640	9640	9640	0
530	20250331	102500	28725030	9640	9640	9640	9640	0
531	20250331	102400	28725030	9640	9640	9640	9640	54
532	20250331	102300	28204470	9660	9660	9660	9660	0
533	20250331	102200	28204470	9660	9660	9660	9660	0
534	20250331	102100	28204470	9660	9660	9660	9660	19
535	20250331	102000	28020930	9660	9660	9660	9660	0
536	20250331	101900	28020930	9660	9660	9660	9660	0
537	20250331	101800	28020930	9660	9660	9660	9660	0
538	20250331	101700	28020930	9660	9660	9660	9660	0
539	20250331	101600	28020930	9660	9660	9660	9660	0
540	20250331	101500	28020930	9660	9660	9660	9660	1
541	20250331	101400	28011270	9660	9660	9660	9660	0
542	20250331	101300	28011270	9660	9660	9660	9660	0
543	20250331	101200	28011270	9660	9660	9660	9660	0
544	20250331	101100	28011270	9660	9660	9660	9660	0
545	20250331	101000	28011270	9660	9660	9660	9660	0
546	20250331	100900	28011270	9660	9660	9660	9660	0
547	20250331	100800	28011270	9660	9660	9660	9660	0
548	20250331	100700	28011270	9660	9660	9660	9660	0
549	20250331	100600	28011270	9660	9660	9660	9660	0
550	20250331	100500	28011270	9660	9660	9660	9660	0
551	20250331	100400	28011270	9660	9660	9660	9660	0
552	20250331	100300	28011270	9660	9660	9660	9660	0
553	20250331	100200	28011270	9660	9660	9660	9660	0
554	20250331	100100	28011270	9660	9660	9660	9660	0
555	20250331	100000	28011270	9660	9660	9660	9660	0
556	20250331	095900	28011270	9660	9660	9660	9660	0
557	20250331	095800	28011270	9660	9660	9660	9660	0
558	20250331	095700	28011270	9660	9660	9660	9660	0
559	20250331	095600	28011270	9660	9660	9660	9660	0
560	20250331	095500	28011270	9660	9660	9660	9660	0
561	20250331	095400	28011270	9660	9660	9660	9660	0
562	20250331	095300	28011270	9660	9660	9660	9660	0
563	20250331	095200	28011270	9660	9660	9660	9660	0
564	20250331	095100	28011270	9660	9660	9660	9660	1
565	20250331	095000	28001610	9640	9630	9640	9620	1641
566	20250331	094900	12183590	9640	9640	9640	9640	0
567	20250331	094800	12183590	9640	9640	9640	9640	0
568	20250331	094700	12183590	9640	9640	9640	9640	0
569	20250331	094600	12183590	9640	9640	9640	9640	0
570	20250331	094500	12183590	9640	9640	9640	9640	0
571	20250331	094400	12183590	9640	9640	9640	9640	0
572	20250331	094300	12183590	9640	9640	9640	9640	0
573	20250331	094200	12183590	9640	9640	9640	9640	0
574	20250331	094100	12183590	9640	9640	9640	9640	88
575	20250331	094000	11335270	9640	9640	9640	9640	0
576	20250331	093900	11335270	9640	9640	9640	9640	0
577	20250331	093800	11335270	9640	9640	9640	9640	0
578	20250331	093700	11335270	9640	9640	9640	9640	0
579	20250331	093600	11335270	9640	9640	9640	9640	51
580	20250331	093500	10843630	9650	9650	9650	9650	0
581	20250331	093400	10843630	9650	9650	9650	9650	0
582	20250331	093300	10843630	9650	9650	9650	9650	0
583	20250331	093200	10843630	9650	9650	9650	9650	417
584	20250331	093100	6819580	9650	9650	9650	9650	3
585	20250331	093000	6790630	9650	9650	9650	9650	600
586	20250331	092900	1000630	9690	9690	9690	9690	0
587	20250331	092800	1000630	9690	9690	9690	9690	0
588	20250331	092700	1000630	9690	9690	9690	9690	0
589	20250331	092600	1000630	9690	9690	9690	9690	52
590	20250331	092500	496750	9720	9720	9720	9720	0
591	20250331	092400	496750	9720	9720	9720	9720	0
592	20250331	092300	496750	9720	9720	9720	9720	0
593	20250331	092200	496750	9720	9720	9720	9720	0
594	20250331	092100	496750	9720	9720	9720	9720	0
595	20250331	092000	496750	9720	9720	9720	9720	3
596	20250331	091900	467590	9720	9720	9720	9720	0
597	20250331	091800	467590	9720	9720	9720	9720	0
598	20250331	091700	467590	9720	9720	9720	9720	3
599	20250331	091600	438430	9760	9760	9760	9760	0
600	20250331	091500	438430	9760	9760	9760	9760	1
601	20250331	091400	428670	9760	9760	9760	9760	9
602	20250331	091300	340830	9760	9760	9760	9760	0
603	20250331	091200	340830	9760	9760	9760	9760	0
604	20250331	091100	340830	9760	9760	9760	9760	0
605	20250331	091000	340830	9760	9760	9760	9760	3
606	20250331	090900	311550	9760	9760	9760	9760	0
607	20250331	090800	311550	9760	9760	9760	9760	0
608	20250331	090700	311550	9760	9760	9760	9760	3
609	20250331	090600	282270	9730	9730	9730	9730	0
610	20250331	090500	282270	9730	9730	9730	9730	0
611	20250331	090400	282270	9730	9740	9740	9730	20
612	20250331	090300	87660	9900	9900	9900	9900	0
613	20250331	090200	87660	9900	9900	9900	9900	0
614	20250331	090100	87660	9900	9900	9900	9900	0
615	20250331	090000	87660	9900	9720	9900	9720	9