KissMeData/006840/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	191400	28098160	9850	9850	9850	9850	308
3	20250331	191300	28098160	9850	9850	9850	9850	0
4	20250331	191200	28098160	9850	9850	9850	9850	0
5	20250331	191100	28098160	9850	9850	9850	9850	0
6	20250331	191000	28098160	9850	9850	9850	9850	0
7	20250331	190900	28098160	9850	9850	9850	9850	0
8	20250331	190800	28098160	9850	9850	9850	9850	0
9	20250331	190700	28098160	9850	9850	9850	9850	0
10	20250331	190600	28098160	9850	9850	9850	9850	0
11	20250331	190500	28098160	9850	9850	9850	9850	0
12	20250331	190400	28098160	9850	9850	9850	9850	0
13	20250331	190300	28098160	9850	9850	9850	9850	0
14	20250331	190200	28098160	9850	9850	9850	9850	0
15	20250331	190100	28098160	9850	9850	9850	9850	0
16	20250331	190000	28098160	9850	9850	9850	9850	0
17	20250331	185900	28098160	9850	9850	9850	9850	0
18	20250331	185800	28098160	9850	9850	9850	9850	0
19	20250331	185700	28098160	9850	9850	9850	9850	0
20	20250331	185600	28098160	9850	9850	9850	9850	0
21	20250331	185500	28098160	9850	9850	9850	9850	0
22	20250331	185400	28098160	9850	9850	9850	9850	0
23	20250331	185300	28098160	9850	9850	9850	9850	0
24	20250331	185200	28098160	9850	9850	9850	9850	0
25	20250331	185100	28098160	9850	9850	9850	9850	0
26	20250331	185000	28098160	9850	9850	9850	9850	0
27	20250331	184900	28098160	9850	9850	9850	9850	0
28	20250331	184800	28098160	9850	9850	9850	9850	0
29	20250331	184700	28098160	9850	9850	9850	9850	0
30	20250331	184600	28098160	9850	9850	9850	9850	0
31	20250331	184500	28098160	9850	9850	9850	9850	0
32	20250331	184400	28098160	9850	9850	9850	9850	308
33	20250331	184300	28098160	9850	9850	9850	9850	0
34	20250331	184200	28098160	9850	9850	9850	9850	0
35	20250331	184100	28098160	9850	9850	9850	9850	0
36	20250331	184000	28098160	9850	9850	9850	9850	0
37	20250331	183900	28098160	9850	9850	9850	9850	0
38	20250331	183800	28098160	9850	9850	9850	9850	0
39	20250331	183700	28098160	9850	9850	9850	9850	0
40	20250331	183600	28098160	9850	9850	9850	9850	0
41	20250331	183500	28098160	9850	9850	9850	9850	0
42	20250331	183400	28098160	9850	9850	9850	9850	0
43	20250331	183300	28098160	9850	9850	9850	9850	0
44	20250331	183200	28098160	9850	9850	9850	9850	0
45	20250331	183100	28098160	9850	9850	9850	9850	0
46	20250331	183000	28098160	9850	9850	9850	9850	0
47	20250331	182900	28098160	9850	9850	9850	9850	0
48	20250331	182800	28098160	9850	9850	9850	9850	0
49	20250331	182700	28098160	9850	9850	9850	9850	0
50	20250331	182600	28098160	9850	9850	9850	9850	0
51	20250331	182500	28098160	9850	9850	9850	9850	0
52	20250331	182400	28098160	9850	9850	9850	9850	0
53	20250331	182300	28098160	9850	9850	9850	9850	0
54	20250331	182200	28098160	9850	9850	9850	9850	0
55	20250331	182100	28098160	9850	9850	9850	9850	0
56	20250331	182000	28098160	9850	9850	9850	9850	0
57	20250331	181900	28098160	9850	9850	9850	9850	0
58	20250331	181800	28098160	9850	9850	9850	9850	0
59	20250331	181700	28098160	9850	9850	9850	9850	0
60	20250331	181600	28098160	9850	9850	9850	9850	0
61	20250331	181500	28098160	9850	9850	9850	9850	0
62	20250331	181400	28098160	9850	9850	9850	9850	308
63	20250331	181300	28098160	9850	9850	9850	9850	0
64	20250331	181200	28098160	9850	9850	9850	9850	0
65	20250331	181100	28098160	9850	9850	9850	9850	0
66	20250331	181000	28098160	9850	9850	9850	9850	0
67	20250331	180900	28098160	9850	9850	9850	9850	0
68	20250331	180800	28098160	9850	9850	9850	9850	0
69	20250331	180700	28098160	9850	9850	9850	9850	0
70	20250331	180600	28098160	9850	9850	9850	9850	0
71	20250331	180500	28098160	9850	9850	9850	9850	0
72	20250331	180400	28098160	9850	9850	9850	9850	0
73	20250331	180300	28098160	9850	9850	9850	9850	0
74	20250331	180200	28098160	9850	9850	9850	9850	0
75	20250331	180100	28098160	9850	9850	9850	9850	0
76	20250331	180000	28098160	9850	9850	9850	9850	0
77	20250331	175900	28098160	9850	9850	9850	9850	0
78	20250331	175800	28098160	9850	9850	9850	9850	0
79	20250331	175700	28098160	9850	9850	9850	9850	0
80	20250331	175600	28098160	9850	9850	9850	9850	0
81	20250331	175500	28098160	9850	9850	9850	9850	0
82	20250331	175400	28098160	9850	9850	9850	9850	0
83	20250331	175300	28098160	9850	9850	9850	9850	0
84	20250331	175200	28098160	9850	9850	9850	9850	0
85	20250331	175100	28098160	9850	9850	9850	9850	0
86	20250331	175000	28098160	9850	9850	9850	9850	0
87	20250331	174900	28098160	9850	9850	9850	9850	0
88	20250331	174800	28098160	9850	9850	9850	9850	0
89	20250331	174700	28098160	9850	9850	9850	9850	0
90	20250331	174600	28098160	9850	9850	9850	9850	0
91	20250331	174500	28098160	9850	9850	9850	9850	0
92	20250331	174400	28098160	9850	9850	9850	9850	308
93	20250331	174300	28098160	9850	9850	9850	9850	0
94	20250331	174200	28098160	9850	9850	9850	9850	0
95	20250331	174100	28098160	9850	9850	9850	9850	0
96	20250331	174000	28098160	9850	9850	9850	9850	0
97	20250331	173900	28098160	9850	9850	9850	9850	0
98	20250331	173800	28098160	9850	9850	9850	9850	0
99	20250331	173700	28098160	9850	9850	9850	9850	0
100	20250331	173600	28098160	9850	9850	9850	9850	0
101	20250331	173500	28098160	9850	9850	9850	9850	0
102	20250331	173400	28098160	9850	9850	9850	9850	0
103	20250331	173300	28098160	9850	9850	9850	9850	0
104	20250331	173200	28098160	9850	9850	9850	9850	0
105	20250331	173100	28098160	9850	9850	9850	9850	0
106	20250331	173000	28098160	9850	9850	9850	9850	0
107	20250331	172900	28098160	9850	9850	9850	9850	0
108	20250331	172800	28098160	9850	9850	9850	9850	0
109	20250331	172700	28098160	9850	9850	9850	9850	0
110	20250331	172600	28098160	9850	9850	9850	9850	0
111	20250331	172500	28098160	9850	9850	9850	9850	0
112	20250331	172400	28098160	9850	9850	9850	9850	0
113	20250331	172300	28098160	9850	9850	9850	9850	0
114	20250331	172200	28098160	9850	9850	9850	9850	0
115	20250331	172100	28098160	9850	9850	9850	9850	0
116	20250331	172000	28098160	9850	9850	9850	9850	0
117	20250331	171900	28098160	9850	9850	9850	9850	0
118	20250331	171800	28098160	9850	9850	9850	9850	0
119	20250331	171700	28098160	9850	9850	9850	9850	0
120	20250331	171600	28098160	9850	9850	9850	9850	0
121	20250331	171500	28098160	9850	9850	9850	9850	0
122	20250331	171400	28098160	9850	9850	9850	9850	308
123	20250331	171300	28098160	9850	9850	9850	9850	0
124	20250331	171200	28098160	9850	9850	9850	9850	0
125	20250331	171100	28098160	9850	9850	9850	9850	0
126	20250331	171000	28098160	9850	9850	9850	9850	0
127	20250331	170900	28098160	9850	9850	9850	9850	0
128	20250331	170800	28098160	9850	9850	9850	9850	0
129	20250331	170700	28098160	9850	9850	9850	9850	0
130	20250331	170600	28098160	9850	9850	9850	9850	0
131	20250331	170500	28098160	9850	9850	9850	9850	0
132	20250331	170400	28098160	9850	9850	9850	9850	0
133	20250331	170300	28098160	9850	9850	9850	9850	0
134	20250331	170200	28098160	9850	9850	9850	9850	0
135	20250331	170100	28098160	9850	9850	9850	9850	0
136	20250331	170000	28098160	9850	9850	9850	9850	0
137	20250331	165900	28098160	9850	9850	9850	9850	0
138	20250331	165800	28098160	9850	9850	9850	9850	0
139	20250331	165700	28098160	9850	9850	9850	9850	0
140	20250331	165600	28098160	9850	9850	9850	9850	0
141	20250331	165500	28098160	9850	9850	9850	9850	0
142	20250331	165400	28098160	9850	9850	9850	9850	0
143	20250331	165300	28098160	9850	9850	9850	9850	0
144	20250331	165200	28098160	9850	9850	9850	9850	0
145	20250331	165100	28098160	9850	9850	9850	9850	0
146	20250331	165000	28098160	9850	9850	9850	9850	0
147	20250331	164900	28098160	9850	9850	9850	9850	0
148	20250331	164800	28098160	9850	9850	9850	9850	0
149	20250331	164700	28098160	9850	9850	9850	9850	0
150	20250331	164600	28098160	9850	9850	9850	9850	0
151	20250331	164500	28098160	9850	9850	9850	9850	0
152	20250331	164400	28098160	9850	9850	9850	9850	308
153	20250331	164300	28098160	9850	9850	9850	9850	0
154	20250331	164200	28098160	9850	9850	9850	9850	0
155	20250331	164100	28098160	9850	9850	9850	9850	0
156	20250331	164000	28098160	9850	9850	9850	9850	0
157	20250331	163900	28098160	9850	9850	9850	9850	0
158	20250331	163800	28098160	9850	9850	9850	9850	0
159	20250331	163700	28098160	9850	9850	9850	9850	0
160	20250331	163600	28098160	9850	9850	9850	9850	0
161	20250331	163500	28098160	9850	9850	9850	9850	0
162	20250331	163400	28098160	9850	9850	9850	9850	0
163	20250331	163300	28098160	9850	9850	9850	9850	0
164	20250331	163200	28098160	9850	9850	9850	9850	0
165	20250331	163100	28098160	9850	9850	9850	9850	0
166	20250331	163000	28098160	9850	9850	9850	9850	0
167	20250331	162900	28098160	9850	9850	9850	9850	0
168	20250331	162800	28098160	9850	9850	9850	9850	0
169	20250331	162700	28098160	9850	9850	9850	9850	0
170	20250331	162600	28098160	9850	9850	9850	9850	0
171	20250331	162500	28098160	9850	9850	9850	9850	0
172	20250331	162400	28098160	9850	9850	9850	9850	0
173	20250331	162300	28098160	9850	9850	9850	9850	0
174	20250331	162200	28098160	9850	9850	9850	9850	0
175	20250331	162100	28098160	9850	9850	9850	9850	0
176	20250331	162000	28098160	9850	9850	9850	9850	0
177	20250331	161900	28098160	9850	9850	9850	9850	0
178	20250331	161800	28098160	9850	9850	9850	9850	0
179	20250331	161700	28098160	9850	9850	9850	9850	0
180	20250331	161600	28098160	9850	9850	9850	9850	0
181	20250331	161500	28098160	9850	9850	9850	9850	0
182	20250331	161400	28098160	9850	9850	9850	9850	308
183	20250331	161300	28098160	9850	9850	9850	9850	0
184	20250331	161200	28098160	9850	9850	9850	9850	0
185	20250331	161100	28098160	9850	9850	9850	9850	0
186	20250331	161000	28098160	9850	9850	9850	9850	0
187	20250331	160900	28098160	9850	9850	9850	9850	0
188	20250331	160800	28098160	9850	9850	9850	9850	0
189	20250331	160700	28098160	9850	9850	9850	9850	0
190	20250331	160600	28098160	9850	9850	9850	9850	0
191	20250331	160500	28098160	9850	9850	9850	9850	0
192	20250331	160400	28098160	9850	9850	9850	9850	0
193	20250331	160300	28098160	9850	9850	9850	9850	0
194	20250331	160200	28098160	9850	9850	9850	9850	0
195	20250331	160100	28098160	9850	9850	9850	9850	0
196	20250331	160000	28098160	9850	9850	9850	9850	0
197	20250331	155900	28098160	9850	9850	9850	9850	0
198	20250331	155800	28098160	9850	9850	9850	9850	0
199	20250331	155700	28098160	9850	9850	9850	9850	0
200	20250331	155600	28098160	9850	9850	9850	9850	0
201	20250331	155500	28098160	9850	9850	9850	9850	0
202	20250331	155400	28098160	9850	9850	9850	9850	0
203	20250331	155300	28098160	9850	9850	9850	9850	0
204	20250331	155200	28098160	9850	9850	9850	9850	0
205	20250331	155100	28098160	9850	9850	9850	9850	0
206	20250331	155000	28098160	9850	9850	9850	9850	0
207	20250331	154900	28098160	9850	9850	9850	9850	0
208	20250331	154800	28098160	9850	9850	9850	9850	0
209	20250331	154700	28098160	9850	9850	9850	9850	0
210	20250331	154600	28098160	9850	9850	9850	9850	0
211	20250331	154500	28098160	9850	9850	9850	9850	0
212	20250331	154400	28098160	9850	9850	9850	9850	308
213	20250331	154300	28098160	9850	9850	9850	9850	0
214	20250331	154200	28098160	9850	9850	9850	9850	0
215	20250331	154100	28098160	9850	9850	9850	9850	0
216	20250331	154000	28098160	9850	9850	9850	9850	0
217	20250331	153900	28098160	9850	9850	9850	9850	0
218	20250331	153800	28098160	9850	9850	9850	9850	0
219	20250331	153700	28098160	9850	9850	9850	9850	0
220	20250331	153600	28098160	9850	9850	9850	9850	0
221	20250331	153500	28098160	9850	9850	9850	9850	0
222	20250331	153400	28098160	9850	9850	9850	9850	0
223	20250331	153300	28098160	9850	9850	9850	9850	0
224	20250331	153200	28098160	9850	9850	9850	9850	0
225	20250331	153100	28098160	9850	9850	9850	9850	0
226	20250331	153000	28098160	9850	9850	9850	9850	308
227	20250331	152900	25064360	9850	9850	9850	9850	0
228	20250331	152800	25064360	9850	9850	9850	9850	0
229	20250331	152700	25064360	9850	9850	9850	9850	0
230	20250331	152600	25064360	9850	9850	9850	9850	0
231	20250331	152500	25064360	9850	9850	9850	9850	0
232	20250331	152400	25064360	9850	9850	9850	9850	0
233	20250331	152300	25064360	9850	9850	9850	9850	0
234	20250331	152200	25064360	9850	9850	9850	9850	0
235	20250331	152100	25064360	9850	9850	9850	9850	0
236	20250331	152000	25064360	9850	9850	9850	9850	0
237	20250331	151900	25064360	9850	9850	9850	9850	5
238	20250331	151800	25015110	9860	9860	9860	9860	0
239	20250331	151700	25015110	9860	9860	9860	9860	2
240	20250331	151600	24995390	9850	9850	9850	9850	4
241	20250331	151500	24955990	9860	9860	9860	9860	0
242	20250331	151400	24955990	9860	9860	9860	9860	0
243	20250331	151300	24955990	9860	9860	9860	9860	2
244	20250331	151200	24936270	9860	9860	9860	9860	0
245	20250331	151100	24936270	9860	9860	9860	9860	0
246	20250331	151000	24936270	9860	9850	9860	9850	18
247	20250331	150900	24758800	9900	9900	9900	9900	1
248	20250331	150800	24748900	9860	9860	9860	9860	51
249	20250331	150700	24246040	9860	9860	9860	9860	0
250	20250331	150600	24246040	9860	9860	9860	9860	0
251	20250331	150500	24246040	9860	9860	9860	9860	0
252	20250331	150400	24246040	9860	9860	9860	9860	0
253	20250331	150300	24246040	9860	9860	9860	9860	0
254	20250331	150200	24246040	9860	9860	9860	9860	0
255	20250331	150100	24246040	9860	9860	9860	9860	3
256	20250331	150000	24216460	9900	9900	9900	9900	1
257	20250331	145900	24206560	9850	9850	9850	9850	0
258	20250331	145800	24206560	9850	9850	9850	9850	0
259	20250331	145700	24206560	9850	9850	9850	9850	0
260	20250331	145600	24206560	9850	9850	9850	9850	0
261	20250331	145500	24206560	9850	9850	9850	9850	0
262	20250331	145400	24206560	9850	9850	9850	9850	48
263	20250331	145300	23733760	9850	9850	9850	9850	0
264	20250331	145200	23733760	9850	9850	9850	9850	0
265	20250331	145100	23733760	9850	9860	9860	9850	94
266	20250331	145000	22807830	9850	9850	9850	9850	0
267	20250331	144900	22807830	9850	9850	9850	9850	0
268	20250331	144800	22807830	9850	9850	9850	9850	0
269	20250331	144700	22807830	9850	9850	9850	9850	1
270	20250331	144600	22797980	9850	9850	9850	9850	0
271	20250331	144500	22797980	9850	9850	9850	9850	0
272	20250331	144400	22797980	9850	9850	9850	9850	0
273	20250331	144300	22797980	9850	9850	9850	9850	0
274	20250331	144200	22797980	9850	9850	9850	9850	0
275	20250331	144100	22797980	9850	9850	9850	9850	0
276	20250331	144000	22797980	9850	9850	9850	9850	0
277	20250331	143900	22797980	9850	9860	9860	9850	231
278	20250331	143800	20522060	9860	9860	9860	9860	0
279	20250331	143700	20522060	9860	9860	9860	9860	0
280	20250331	143600	20522060	9860	9860	9860	9860	0
281	20250331	143500	20522060	9860	9860	9860	9860	0
282	20250331	143400	20522060	9860	9860	9860	9860	0
283	20250331	143300	20522060	9860	9860	9860	9860	0
284	20250331	143200	20522060	9860	9860	9860	9860	0
285	20250331	143100	20522060	9860	9860	9860	9860	0
286	20250331	143000	20522060	9860	9860	9860	9860	0
287	20250331	142900	20522060	9860	9860	9860	9860	0
288	20250331	142800	20522060	9860	9860	9860	9860	0
289	20250331	142700	20522060	9860	9860	9860	9860	47
290	20250331	142600	20058640	9870	9870	9870	9870	0
291	20250331	142500	20058640	9870	9870	9870	9870	0
292	20250331	142400	20058640	9870	9870	9870	9870	22
293	20250331	142300	19841500	9870	9870	9870	9870	0
294	20250331	142200	19841500	9870	9870	9870	9870	0
295	20250331	142100	19841500	9870	9880	9880	9870	33
296	20250331	142000	19515780	9880	9880	9880	9880	0
297	20250331	141900	19515780	9880	9880	9880	9880	11
298	20250331	141800	19407100	9870	9870	9870	9870	0
299	20250331	141700	19407100	9870	9870	9870	9870	0
300	20250331	141600	19407100	9870	9870	9870	9870	0
301	20250331	141500	19407100	9870	9870	9870	9870	0
302	20250331	141400	19407100	9870	9870	9870	9870	0
303	20250331	141300	19407100	9870	9900	9900	9870	386
304	20250331	141200	15590980	9900	9910	9910	9900	19
305	20250331	141100	15402710	9910	9910	9910	9910	0
306	20250331	141000	15402710	9910	9910	9910	9910	0
307	20250331	140900	15402710	9910	9910	9910	9910	5
308	20250331	140800	15353160	9910	9910	9910	9910	0
309	20250331	140700	15353160	9910	9910	9910	9910	0
310	20250331	140600	15353160	9910	9910	9910	9910	0
311	20250331	140500	15353160	9910	9910	9910	9910	0
312	20250331	140400	15353160	9910	9910	9910	9910	0
313	20250331	140300	15353160	9910	9910	9910	9910	1
314	20250331	140200	15343250	9910	9910	9910	9910	0
315	20250331	140100	15343250	9910	9910	9910	9910	0
316	20250331	140000	15343250	9910	9910	9910	9910	1
317	20250331	135900	15333340	9910	9910	9910	9910	0
318	20250331	135800	15333340	9910	9910	9910	9910	0
319	20250331	135700	15333340	9910	9910	9910	9910	0
320	20250331	135600	15333340	9910	9910	9910	9910	0
321	20250331	135500	15333340	9910	9910	9910	9910	0
322	20250331	135400	15333340	9910	9910	9910	9910	0
323	20250331	135300	15333340	9910	9910	9910	9910	10
324	20250331	135200	15234240	9910	9910	9910	9910	1
325	20250331	135100	15224330	9910	9910	9910	9910	0
326	20250331	135000	15224330	9910	9910	9910	9910	5
327	20250331	134900	15174780	9910	9910	9910	9910	0
328	20250331	134800	15174780	9910	9910	9910	9910	0
329	20250331	134700	15174780	9910	9910	9910	9910	0
330	20250331	134600	15174780	9910	9910	9910	9910	0
331	20250331	134500	15174780	9910	9910	9910	9910	0
332	20250331	134400	15174780	9910	9910	9910	9910	0
333	20250331	134300	15174780	9910	9910	9910	9910	10
334	20250331	134200	15075680	9910	9910	9910	9910	0
335	20250331	134100	15075680	9910	9910	9910	9910	0
336	20250331	134000	15075680	9910	9910	9910	9910	6
337	20250331	133900	15016220	9920	9920	9920	9920	0
338	20250331	133800	15016220	9920	9920	9920	9920	1
339	20250331	133700	15006300	9920	9920	9920	9920	1
340	20250331	133600	14996380	9900	9900	9900	9900	0
341	20250331	133500	14996380	9900	9910	9910	9900	56
342	20250331	133400	14441470	9910	9910	9910	9910	0
343	20250331	133300	14441470	9910	9910	9910	9910	0
344	20250331	133200	14441470	9910	9910	9910	9910	0
345	20250331	133100	14441470	9910	9910	9910	9910	0
346	20250331	133000	14441470	9910	9910	9910	9910	0
347	20250331	132900	14441470	9910	9910	9910	9910	1
348	20250331	132800	14431560	9900	9900	9900	9900	0
349	20250331	132700	14431560	9900	9900	9900	9900	0
350	20250331	132600	14431560	9900	9900	9900	9900	0
351	20250331	132500	14431560	9900	9900	9900	9900	0
352	20250331	132400	14431560	9900	9900	9900	9900	0
353	20250331	132300	14431560	9900	9900	9900	9900	0
354	20250331	132200	14431560	9900	9900	9900	9900	0
355	20250331	132100	14431560	9900	9900	9900	9900	0
356	20250331	132000	14431560	9900	9900	9900	9900	0
357	20250331	131900	14431560	9900	9900	9900	9900	0
358	20250331	131800	14431560	9900	9900	9900	9900	0
359	20250331	131700	14431560	9900	9900	9900	9900	0
360	20250331	131600	14431560	9900	9900	9900	9900	0
361	20250331	131500	14431560	9900	9920	9920	9900	226
362	20250331	131400	12191880	9950	9950	9950	9950	0
363	20250331	131300	12191880	9950	9950	9950	9950	0
364	20250331	131200	12191880	9950	9950	9950	9950	0
365	20250331	131100	12191880	9950	9950	9950	9950	0
366	20250331	131000	12191880	9950	9950	9950	9950	0
367	20250331	130900	12191880	9950	9950	9950	9950	0
368	20250331	130800	12191880	9950	9950	9950	9950	0
369	20250331	130700	12191880	9950	9950	9950	9950	0
370	20250331	130600	12191880	9950	9950	9950	9950	0
371	20250331	130500	12191880	9950	9950	9950	9950	0
372	20250331	130400	12191880	9950	9950	9950	9950	0
373	20250331	130300	12191880	9950	9950	9950	9950	0
374	20250331	130200	12191880	9950	9950	9950	9950	0
375	20250331	130100	12191880	9950	9950	9950	9950	1
376	20250331	130000	12181930	9930	9930	9930	9930	0
377	20250331	125900	12181930	9930	9930	9930	9930	0
378	20250331	125800	12181930	9930	9930	9930	9930	0
379	20250331	125700	12181930	9930	9930	9930	9930	0
380	20250331	125600	12181930	9930	9930	9930	9930	0
381	20250331	125500	12181930	9930	9930	9930	9930	0
382	20250331	125400	12181930	9930	9930	9930	9930	0
383	20250331	125300	12181930	9930	9930	9930	9930	40
384	20250331	125200	11784730	9940	9940	9940	9940	1
385	20250331	125100	11774790	9940	9940	9940	9940	0
386	20250331	125000	11774790	9940	9940	9940	9940	0
387	20250331	124900	11774790	9940	9940	9940	9940	0
388	20250331	124800	11774790	9940	9940	9940	9940	0
389	20250331	124700	11774790	9940	9940	9940	9940	0
390	20250331	124600	11774790	9940	9940	9940	9940	0
391	20250331	124500	11774790	9940	9940	9940	9940	0
392	20250331	124400	11774790	9940	9940	9940	9940	0
393	20250331	124300	11774790	9940	9940	9940	9940	1
394	20250331	124200	11764850	9940	9940	9940	9940	0
395	20250331	124100	11764850	9940	9940	9940	9940	0
396	20250331	124000	11764850	9940	9940	9940	9940	0
397	20250331	123900	11764850	9940	9940	9940	9940	0
398	20250331	123800	11764850	9940	9940	9940	9940	0
399	20250331	123700	11764850	9940	9940	9940	9940	1
400	20250331	123600	11754910	9940	9940	9940	9940	0
401	20250331	123500	11754910	9940	9940	9940	9940	1
402	20250331	123400	11744970	9940	9940	9940	9940	0
403	20250331	123300	11744970	9940	9940	9940	9940	0
404	20250331	123200	11744970	9940	9940	9940	9940	0
405	20250331	123100	11744970	9940	9940	9940	9940	0
406	20250331	123000	11744970	9940	9940	9940	9940	0
407	20250331	122900	11744970	9940	9940	9940	9940	0
408	20250331	122800	11744970	9940	9940	9940	9940	0
409	20250331	122700	11744970	9940	9940	9940	9940	0
410	20250331	122600	11744970	9940	9940	9940	9940	0
411	20250331	122500	11744970	9940	9940	9940	9940	0
412	20250331	122400	11744970	9940	9940	9940	9940	0
413	20250331	122300	11744970	9940	9940	9940	9940	1
414	20250331	122200	11735030	9930	9930	9930	9930	0
415	20250331	122100	11735030	9930	9930	9930	9930	0
416	20250331	122000	11735030	9930	9930	9930	9930	0
417	20250331	121900	11735030	9930	9930	9930	9930	0
418	20250331	121800	11735030	9930	9930	9930	9930	6
419	20250331	121700	11675450	9950	9950	9950	9950	0
420	20250331	121600	11675450	9950	9950	9950	9950	0
421	20250331	121500	11675450	9950	9950	9950	9950	0
422	20250331	121400	11675450	9950	9940	9950	9940	2
423	20250331	121300	11655560	9940	9940	9940	9940	0
424	20250331	121200	11655560	9940	9940	9940	9940	0
425	20250331	121100	11655560	9940	9940	9940	9940	0
426	20250331	121000	11655560	9940	9940	9940	9940	0
427	20250331	120900	11655560	9940	9940	9940	9940	0
428	20250331	120800	11655560	9940	9940	9940	9940	0
429	20250331	120700	11655560	9940	9940	9940	9940	4
430	20250331	120600	11615800	9950	9950	9950	9950	1
431	20250331	120500	11605850	9950	9950	9950	9950	0
432	20250331	120400	11605850	9950	9950	9950	9950	0
433	20250331	120300	11605850	9950	9950	9950	9950	0
434	20250331	120200	11605850	9950	9950	9950	9950	0
435	20250331	120100	11605850	9950	9950	9950	9950	0
436	20250331	120000	11605850	9950	9950	9950	9950	0
437	20250331	115900	11605850	9950	9950	9950	9950	0
438	20250331	115800	11605850	9950	9950	9950	9950	0
439	20250331	115700	11605850	9950	9950	9950	9950	0
440	20250331	115600	11605850	9950	9950	9950	9950	1
441	20250331	115500	11595900	9940	9940	9940	9940	1
442	20250331	115400	11585960	9940	9940	9940	9940	0
443	20250331	115300	11585960	9940	9940	9940	9940	0
444	20250331	115200	11585960	9940	9940	9940	9940	0
445	20250331	115100	11585960	9940	9940	9940	9940	103
446	20250331	115000	10562140	9940	9940	9940	9940	0
447	20250331	114900	10562140	9940	9940	9940	9940	0
448	20250331	114800	10562140	9940	9940	9940	9940	0
449	20250331	114700	10562140	9940	9940	9940	9940	1
450	20250331	114600	10552200	9940	9940	9940	9940	0
451	20250331	114500	10552200	9940	9940	9940	9940	0
452	20250331	114400	10552200	9940	9940	9940	9940	0
453	20250331	114300	10552200	9940	9940	9940	9940	0
454	20250331	114200	10552200	9940	9940	9940	9940	0
455	20250331	114100	10552200	9940	9940	9940	9940	0
456	20250331	114000	10552200	9940	9940	9940	9940	0
457	20250331	113900	10552200	9940	9940	9940	9940	1
458	20250331	113800	10542260	9940	9940	9940	9940	0
459	20250331	113700	10542260	9940	9940	9940	9940	1
460	20250331	113600	10532320	9940	9940	9940	9940	0
461	20250331	113500	10532320	9940	9940	9940	9940	0
462	20250331	113400	10532320	9940	9940	9940	9940	0
463	20250331	113300	10532320	9940	9940	9940	9940	0
464	20250331	113200	10532320	9940	9940	9940	9940	0
465	20250331	113100	10532320	9940	9940	9940	9940	0
466	20250331	113000	10532320	9940	9940	9940	9940	0
467	20250331	112900	10532320	9940	9940	9940	9940	0
468	20250331	112800	10532320	9940	9940	9940	9940	0
469	20250331	112700	10532320	9940	9940	9940	9940	1
470	20250331	112600	10522380	9940	9940	9940	9940	0
471	20250331	112500	10522380	9940	9940	9940	9940	0
472	20250331	112400	10522380	9940	9940	9940	9940	0
473	20250331	112300	10522380	9940	9940	9940	9940	0
474	20250331	112200	10522380	9940	9940	9940	9940	0
475	20250331	112100	10522380	9940	9940	9940	9940	1
476	20250331	112000	10512440	9940	9940	9940	9940	1
477	20250331	111900	10502500	9940	9940	9940	9940	0
478	20250331	111800	10502500	9940	9940	9940	9940	0
479	20250331	111700	10502500	9940	9940	9940	9940	0
480	20250331	111600	10502500	9940	9940	9940	9940	0
481	20250331	111500	10502500	9940	9940	9940	9940	0
482	20250331	111400	10502500	9940	9940	9940	9940	0
483	20250331	111300	10502500	9940	9940	9940	9940	0
484	20250331	111200	10502500	9940	9940	9940	9940	71
485	20250331	111100	9796760	9940	9940	9940	9940	0
486	20250331	111000	9796760	9940	9940	9940	9940	1
487	20250331	110900	9786820	9940	9940	9940	9940	0
488	20250331	110800	9786820	9940	9940	9940	9940	0
489	20250331	110700	9786820	9940	9940	9940	9940	0
490	20250331	110600	9786820	9940	9940	9940	9940	0
491	20250331	110500	9786820	9940	9940	9940	9940	0
492	20250331	110400	9786820	9940	9940	9940	9940	0
493	20250331	110300	9786820	9940	9940	9940	9940	0
494	20250331	110200	9786820	9940	9940	9940	9940	0
495	20250331	110100	9786820	9940	9940	9940	9940	1
496	20250331	110000	9776880	9930	9930	9930	9930	0
497	20250331	105900	9776880	9930	9930	9930	9930	0
498	20250331	105800	9776880	9930	9930	9930	9930	0
499	20250331	105700	9776880	9930	9930	9930	9930	0
500	20250331	105600	9776880	9930	9930	9930	9930	11
501	20250331	105500	9667650	9930	9930	9930	9930	27
502	20250331	105400	9399540	9940	9940	9940	9940	20
503	20250331	105300	9200740	9950	9950	9950	9950	0
504	20250331	105200	9200740	9950	9950	9950	9950	0
505	20250331	105100	9200740	9950	9950	9950	9950	1
506	20250331	105000	9190790	9940	9940	9940	9940	0
507	20250331	104900	9190790	9940	9940	9940	9940	0
508	20250331	104800	9190790	9940	9940	9940	9940	0
509	20250331	104700	9190790	9940	9940	9940	9940	0
510	20250331	104600	9190790	9940	9940	9940	9940	10
511	20250331	104500	9091390	9940	9940	9940	9940	5
512	20250331	104400	9041690	9940	9940	9940	9940	0
513	20250331	104300	9041690	9940	9940	9940	9940	0
514	20250331	104200	9041690	9940	9940	9940	9940	8
515	20250331	104100	8962170	9940	9940	9940	9940	1
516	20250331	104000	8952230	9940	9940	9940	9940	0
517	20250331	103900	8952230	9940	9940	9940	9940	0
518	20250331	103800	8952230	9940	9940	9940	9940	0
519	20250331	103700	8952230	9940	9940	9940	9940	0
520	20250331	103600	8952230	9940	9940	9940	9940	0
521	20250331	103500	8952230	9940	9940	9940	9940	5
522	20250331	103400	8902530	9940	9940	9940	9940	1
523	20250331	103300	8892590	9940	9940	9940	9940	0
524	20250331	103200	8892590	9940	9940	9940	9940	0
525	20250331	103100	8892590	9940	9940	9940	9940	0
526	20250331	103000	8892590	9940	9940	9940	9940	9
527	20250331	102900	8803130	9960	9960	9960	9960	0
528	20250331	102800	8803130	9960	9960	9960	9960	1
529	20250331	102700	8793170	9960	9960	9960	9960	0
530	20250331	102600	8793170	9960	9960	9960	9960	0
531	20250331	102500	8793170	9960	9960	9960	9960	0
532	20250331	102400	8793170	9960	9960	9960	9960	0
533	20250331	102300	8793170	9960	9960	9960	9960	0
534	20250331	102200	8793170	9960	9960	9960	9960	0
535	20250331	102100	8793170	9960	9960	9960	9960	1
536	20250331	102000	8783210	9940	9940	9940	9940	0
537	20250331	101900	8783210	9940	9940	9940	9940	100
538	20250331	101800	7789210	9940	9940	9940	9940	0
539	20250331	101700	7789210	9940	9940	9940	9940	0
540	20250331	101600	7789210	9940	9940	9940	9940	0
541	20250331	101500	7789210	9940	9940	9940	9940	1
542	20250331	101400	7779270	9940	9940	9940	9940	1
543	20250331	101300	7769330	9940	9940	9940	9940	0
544	20250331	101200	7769330	9940	9940	9940	9940	0
545	20250331	101100	7769330	9940	9940	9940	9940	0
546	20250331	101000	7769330	9940	9940	9940	9940	0
547	20250331	100900	7769330	9940	9940	9940	9940	0
548	20250331	100800	7769330	9940	9940	9940	9940	0
549	20250331	100700	7769330	9940	9940	9940	9940	1
550	20250331	100600	7759390	9940	9930	9940	9930	9
551	20250331	100500	7669970	9930	9930	9930	9930	1
552	20250331	100400	7660040	9930	9930	9930	9930	0
553	20250331	100300	7660040	9930	9930	9930	9930	0
554	20250331	100200	7660040	9930	9930	9930	9930	1
555	20250331	100100	7650110	9930	9930	9930	9930	0
556	20250331	100000	7650110	9930	9930	9930	9930	0
557	20250331	095900	7650110	9930	9930	9930	9930	0
558	20250331	095800	7650110	9930	9930	9930	9930	0
559	20250331	095700	7650110	9930	9930	9930	9930	0
560	20250331	095600	7650110	9930	9930	9930	9930	5
561	20250331	095500	7600460	9930	9930	9930	9930	1
562	20250331	095400	7590530	9920	9920	9920	9920	0
563	20250331	095300	7590530	9920	9920	9920	9920	0
564	20250331	095200	7590530	9920	9920	9920	9920	0
565	20250331	095100	7590530	9920	9920	9920	9920	0
566	20250331	095000	7590530	9920	9920	9920	9920	0
567	20250331	094900	7590530	9920	9920	9920	9920	0
568	20250331	094800	7590530	9920	9920	9920	9920	1
569	20250331	094700	7580610	9930	9930	9930	9930	0
570	20250331	094600	7580610	9930	9930	9930	9930	0
571	20250331	094500	7580610	9930	9930	9930	9930	0
572	20250331	094400	7580610	9930	9930	9930	9930	0
573	20250331	094300	7580610	9930	9930	9930	9930	0
574	20250331	094200	7580610	9930	9930	9930	9930	3
575	20250331	094100	7550820	9930	9930	9930	9930	1
576	20250331	094000	7540890	9940	9940	9940	9940	5
577	20250331	093900	7491190	9930	9920	9930	9920	14
578	20250331	093800	7352270	9920	9920	9920	9920	2
579	20250331	093700	7332430	9920	9920	9920	9920	0
580	20250331	093600	7332430	9920	9920	9920	9920	1
581	20250331	093500	7322510	9920	9920	9920	9920	50
582	20250331	093400	6826510	9900	9900	9900	9900	0
583	20250331	093300	6826510	9900	9900	9900	9900	0
584	20250331	093200	6826510	9900	9910	9910	9900	17
585	20250331	093100	6658150	9910	9910	9910	9910	0
586	20250331	093000	6658150	9910	9920	9920	9910	17
587	20250331	092900	6489610	9920	9930	9930	9920	51
588	20250331	092800	5983670	9930	9930	9930	9930	12
589	20250331	092700	5864510	9940	9940	9940	9940	0
590	20250331	092600	5864510	9940	9950	9950	9940	221
591	20250331	092500	3665570	9960	9950	9960	9950	16
592	20250331	092400	3506310	9960	9960	9960	9960	0
593	20250331	092300	3506310	9960	9960	9960	9960	0
594	20250331	092200	3506310	9960	9960	9960	9960	0
595	20250331	092100	3506310	9960	9960	9960	9960	1
596	20250331	092000	3496350	9960	9960	9960	9960	0
597	20250331	091900	3496350	9960	9960	9960	9960	1
598	20250331	091800	3486390	9950	9950	9950	9950	0
599	20250331	091700	3486390	9950	9950	9950	9950	0
600	20250331	091600	3486390	9950	9950	9950	9950	0
601	20250331	091500	3486390	9950	9950	9950	9950	0
602	20250331	091400	3486390	9950	9950	9950	9950	9
603	20250331	091300	3396840	9950	9950	9950	9950	0
604	20250331	091200	3396840	9950	9950	9950	9950	0
605	20250331	091100	3396840	9950	9950	9950	9950	0
606	20250331	091000	3396840	9950	9960	9960	9950	12
607	20250331	090900	3277420	9970	10060	10060	9970	4
608	20250331	090800	3237430	9990	9990	9990	9990	0
609	20250331	090700	3237430	9990	9990	9990	9990	0
610	20250331	090600	3237430	9990	9990	9990	9990	0
611	20250331	090500	3237430	9990	9990	9990	9990	289
612	20250331	090400	350320	10000	10010	10010	10000	34
613	20250331	090300	10010	10010	10010	10010	10010	0
614	20250331	090200	10010	10010	10010	10010	10010	0
615	20250331	090100	10010	10010	10010	10010	10010	0
616	20250331	090000	10010	10010	10010	10010	10010	1