KissMeData/138080/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	201900	103422335	9210	9210	9210	9210	343
3	20250331	201800	103422335	9210	9210	9210	9210	0
4	20250331	201700	103422335	9210	9210	9210	9210	0
5	20250331	201600	103422335	9210	9210	9210	9210	0
6	20250331	201500	103422335	9210	9210	9210	9210	0
7	20250331	201400	103422335	9210	9210	9210	9210	0
8	20250331	201300	103422335	9210	9210	9210	9210	0
9	20250331	201200	103422335	9210	9210	9210	9210	0
10	20250331	201100	103422335	9210	9210	9210	9210	0
11	20250331	201000	103422335	9210	9210	9210	9210	0
12	20250331	200900	103422335	9210	9210	9210	9210	0
13	20250331	200800	103422335	9210	9210	9210	9210	0
14	20250331	200700	103422335	9210	9210	9210	9210	0
15	20250331	200600	103422335	9210	9210	9210	9210	0
16	20250331	200500	103422335	9210	9210	9210	9210	0
17	20250331	200400	103422335	9210	9210	9210	9210	0
18	20250331	200300	103422335	9210	9210	9210	9210	0
19	20250331	200200	103422335	9210	9210	9210	9210	0
20	20250331	200100	103422335	9210	9210	9210	9210	0
21	20250331	200000	103422335	9210	9210	9210	9210	0
22	20250331	195900	103422335	9210	9210	9210	9210	0
23	20250331	195800	103422335	9210	9210	9210	9210	0
24	20250331	195700	103422335	9210	9210	9210	9210	0
25	20250331	195600	103422335	9210	9210	9210	9210	0
26	20250331	195500	103422335	9210	9210	9210	9210	0
27	20250331	195400	103422335	9210	9210	9210	9210	0
28	20250331	195300	103422335	9210	9210	9210	9210	0
29	20250331	195200	103422335	9210	9210	9210	9210	0
30	20250331	195100	103422335	9210	9210	9210	9210	0
31	20250331	195000	103422335	9210	9210	9210	9210	0
32	20250331	194900	103422335	9210	9210	9210	9210	343
33	20250331	194800	103422335	9210	9210	9210	9210	0
34	20250331	194700	103422335	9210	9210	9210	9210	0
35	20250331	194600	103422335	9210	9210	9210	9210	0
36	20250331	194500	103422335	9210	9210	9210	9210	0
37	20250331	194400	103422335	9210	9210	9210	9210	0
38	20250331	194300	103422335	9210	9210	9210	9210	0
39	20250331	194200	103422335	9210	9210	9210	9210	0
40	20250331	194100	103422335	9210	9210	9210	9210	0
41	20250331	194000	103422335	9210	9210	9210	9210	0
42	20250331	193900	103422335	9210	9210	9210	9210	0
43	20250331	193800	103422335	9210	9210	9210	9210	0
44	20250331	193700	103422335	9210	9210	9210	9210	0
45	20250331	193600	103422335	9210	9210	9210	9210	0
46	20250331	193500	103422335	9210	9210	9210	9210	0
47	20250331	193400	103422335	9210	9210	9210	9210	0
48	20250331	193300	103422335	9210	9210	9210	9210	0
49	20250331	193200	103422335	9210	9210	9210	9210	0
50	20250331	193100	103422335	9210	9210	9210	9210	0
51	20250331	193000	103422335	9210	9210	9210	9210	0
52	20250331	192900	103422335	9210	9210	9210	9210	0
53	20250331	192800	103422335	9210	9210	9210	9210	0
54	20250331	192700	103422335	9210	9210	9210	9210	0
55	20250331	192600	103422335	9210	9210	9210	9210	0
56	20250331	192500	103422335	9210	9210	9210	9210	0
57	20250331	192400	103422335	9210	9210	9210	9210	0
58	20250331	192300	103422335	9210	9210	9210	9210	0
59	20250331	192200	103422335	9210	9210	9210	9210	0
60	20250331	192100	103422335	9210	9210	9210	9210	0
61	20250331	192000	103422335	9210	9210	9210	9210	0
62	20250331	191900	103422335	9210	9210	9210	9210	343
63	20250331	191800	103422335	9210	9210	9210	9210	0
64	20250331	191700	103422335	9210	9210	9210	9210	0
65	20250331	191600	103422335	9210	9210	9210	9210	0
66	20250331	191500	103422335	9210	9210	9210	9210	0
67	20250331	191400	103422335	9210	9210	9210	9210	0
68	20250331	191300	103422335	9210	9210	9210	9210	0
69	20250331	191200	103422335	9210	9210	9210	9210	0
70	20250331	191100	103422335	9210	9210	9210	9210	0
71	20250331	191000	103422335	9210	9210	9210	9210	0
72	20250331	190900	103422335	9210	9210	9210	9210	0
73	20250331	190800	103422335	9210	9210	9210	9210	0
74	20250331	190700	103422335	9210	9210	9210	9210	0
75	20250331	190600	103422335	9210	9210	9210	9210	0
76	20250331	190500	103422335	9210	9210	9210	9210	0
77	20250331	190400	103422335	9210	9210	9210	9210	0
78	20250331	190300	103422335	9210	9210	9210	9210	0
79	20250331	190200	103422335	9210	9210	9210	9210	0
80	20250331	190100	103422335	9210	9210	9210	9210	0
81	20250331	190000	103422335	9210	9210	9210	9210	0
82	20250331	185900	103422335	9210	9210	9210	9210	0
83	20250331	185800	103422335	9210	9210	9210	9210	0
84	20250331	185700	103422335	9210	9210	9210	9210	0
85	20250331	185600	103422335	9210	9210	9210	9210	0
86	20250331	185500	103422335	9210	9210	9210	9210	0
87	20250331	185400	103422335	9210	9210	9210	9210	0
88	20250331	185300	103422335	9210	9210	9210	9210	0
89	20250331	185200	103422335	9210	9210	9210	9210	0
90	20250331	185100	103422335	9210	9210	9210	9210	0
91	20250331	185000	103422335	9210	9210	9210	9210	0
92	20250331	184900	103422335	9210	9210	9210	9210	343
93	20250331	184800	103422335	9210	9210	9210	9210	0
94	20250331	184700	103422335	9210	9210	9210	9210	0
95	20250331	184600	103422335	9210	9210	9210	9210	0
96	20250331	184500	103422335	9210	9210	9210	9210	0
97	20250331	184400	103422335	9210	9210	9210	9210	0
98	20250331	184300	103422335	9210	9210	9210	9210	0
99	20250331	184200	103422335	9210	9210	9210	9210	0
100	20250331	184100	103422335	9210	9210	9210	9210	0
101	20250331	184000	103422335	9210	9210	9210	9210	0
102	20250331	183900	103422335	9210	9210	9210	9210	0
103	20250331	183800	103422335	9210	9210	9210	9210	0
104	20250331	183700	103422335	9210	9210	9210	9210	0
105	20250331	183600	103422335	9210	9210	9210	9210	0
106	20250331	183500	103422335	9210	9210	9210	9210	0
107	20250331	183400	103422335	9210	9210	9210	9210	0
108	20250331	183300	103422335	9210	9210	9210	9210	0
109	20250331	183200	103422335	9210	9210	9210	9210	0
110	20250331	183100	103422335	9210	9210	9210	9210	0
111	20250331	183000	103422335	9210	9210	9210	9210	0
112	20250331	182900	103422335	9210	9210	9210	9210	0
113	20250331	182800	103422335	9210	9210	9210	9210	0
114	20250331	182700	103422335	9210	9210	9210	9210	0
115	20250331	182600	103422335	9210	9210	9210	9210	0
116	20250331	182500	103422335	9210	9210	9210	9210	0
117	20250331	182400	103422335	9210	9210	9210	9210	0
118	20250331	182300	103422335	9210	9210	9210	9210	0
119	20250331	182200	103422335	9210	9210	9210	9210	0
120	20250331	182100	103422335	9210	9210	9210	9210	0
121	20250331	182000	103422335	9210	9210	9210	9210	0
122	20250331	181900	103422335	9210	9210	9210	9210	343
123	20250331	181800	103422335	9210	9210	9210	9210	0
124	20250331	181700	103422335	9210	9210	9210	9210	0
125	20250331	181600	103422335	9210	9210	9210	9210	0
126	20250331	181500	103422335	9210	9210	9210	9210	0
127	20250331	181400	103422335	9210	9210	9210	9210	0
128	20250331	181300	103422335	9210	9210	9210	9210	0
129	20250331	181200	103422335	9210	9210	9210	9210	0
130	20250331	181100	103422335	9210	9210	9210	9210	0
131	20250331	181000	103422335	9210	9210	9210	9210	0
132	20250331	180900	103422335	9210	9210	9210	9210	0
133	20250331	180800	103422335	9210	9210	9210	9210	0
134	20250331	180700	103422335	9210	9210	9210	9210	0
135	20250331	180600	103422335	9210	9210	9210	9210	0
136	20250331	180500	103422335	9210	9210	9210	9210	0
137	20250331	180400	103422335	9210	9210	9210	9210	0
138	20250331	180300	103422335	9210	9210	9210	9210	0
139	20250331	180200	103422335	9210	9210	9210	9210	0
140	20250331	180100	103422335	9210	9210	9210	9210	0
141	20250331	180000	103422335	9210	9210	9210	9210	0
142	20250331	175900	103422335	9210	9210	9210	9210	0
143	20250331	175800	103422335	9210	9210	9210	9210	0
144	20250331	175700	103422335	9210	9210	9210	9210	0
145	20250331	175600	103422335	9210	9210	9210	9210	0
146	20250331	175500	103422335	9210	9210	9210	9210	0
147	20250331	175400	103422335	9210	9210	9210	9210	0
148	20250331	175300	103422335	9210	9210	9210	9210	0
149	20250331	175200	103422335	9210	9210	9210	9210	0
150	20250331	175100	103422335	9210	9210	9210	9210	0
151	20250331	175000	103422335	9210	9210	9210	9210	0
152	20250331	174900	103422335	9210	9210	9210	9210	343
153	20250331	174800	103422335	9210	9210	9210	9210	0
154	20250331	174700	103422335	9210	9210	9210	9210	0
155	20250331	174600	103422335	9210	9210	9210	9210	0
156	20250331	174500	103422335	9210	9210	9210	9210	0
157	20250331	174400	103422335	9210	9210	9210	9210	0
158	20250331	174300	103422335	9210	9210	9210	9210	0
159	20250331	174200	103422335	9210	9210	9210	9210	0
160	20250331	174100	103422335	9210	9210	9210	9210	0
161	20250331	174000	103422335	9210	9210	9210	9210	0
162	20250331	173900	103422335	9210	9210	9210	9210	0
163	20250331	173800	103422335	9210	9210	9210	9210	0
164	20250331	173700	103422335	9210	9210	9210	9210	0
165	20250331	173600	103422335	9210	9210	9210	9210	0
166	20250331	173500	103422335	9210	9210	9210	9210	0
167	20250331	173400	103422335	9210	9210	9210	9210	0
168	20250331	173300	103422335	9210	9210	9210	9210	0
169	20250331	173200	103422335	9210	9210	9210	9210	0
170	20250331	173100	103422335	9210	9210	9210	9210	0
171	20250331	173000	103422335	9210	9210	9210	9210	0
172	20250331	172900	103422335	9210	9210	9210	9210	0
173	20250331	172800	103422335	9210	9210	9210	9210	0
174	20250331	172700	103422335	9210	9210	9210	9210	0
175	20250331	172600	103422335	9210	9210	9210	9210	0
176	20250331	172500	103422335	9210	9210	9210	9210	0
177	20250331	172400	103422335	9210	9210	9210	9210	0
178	20250331	172300	103422335	9210	9210	9210	9210	0
179	20250331	172200	103422335	9210	9210	9210	9210	0
180	20250331	172100	103422335	9210	9210	9210	9210	0
181	20250331	172000	103422335	9210	9210	9210	9210	0
182	20250331	171900	103422335	9210	9210	9210	9210	343
183	20250331	171800	103422335	9210	9210	9210	9210	0
184	20250331	171700	103422335	9210	9210	9210	9210	0
185	20250331	171600	103422335	9210	9210	9210	9210	0
186	20250331	171500	103422335	9210	9210	9210	9210	0
187	20250331	171400	103422335	9210	9210	9210	9210	0
188	20250331	171300	103422335	9210	9210	9210	9210	0
189	20250331	171200	103422335	9210	9210	9210	9210	0
190	20250331	171100	103422335	9210	9210	9210	9210	0
191	20250331	171000	103422335	9210	9210	9210	9210	0
192	20250331	170900	103422335	9210	9210	9210	9210	0
193	20250331	170800	103422335	9210	9210	9210	9210	0
194	20250331	170700	103422335	9210	9210	9210	9210	0
195	20250331	170600	103422335	9210	9210	9210	9210	0
196	20250331	170500	103422335	9210	9210	9210	9210	0
197	20250331	170400	103422335	9210	9210	9210	9210	0
198	20250331	170300	103422335	9210	9210	9210	9210	0
199	20250331	170200	103422335	9210	9210	9210	9210	0
200	20250331	170100	103422335	9210	9210	9210	9210	0
201	20250331	170000	103422335	9210	9210	9210	9210	0
202	20250331	165900	103422335	9210	9210	9210	9210	0
203	20250331	165800	103422335	9210	9210	9210	9210	0
204	20250331	165700	103422335	9210	9210	9210	9210	0
205	20250331	165600	103422335	9210	9210	9210	9210	0
206	20250331	165500	103422335	9210	9210	9210	9210	0
207	20250331	165400	103422335	9210	9210	9210	9210	0
208	20250331	165300	103422335	9210	9210	9210	9210	0
209	20250331	165200	103422335	9210	9210	9210	9210	0
210	20250331	165100	103422335	9210	9210	9210	9210	0
211	20250331	165000	103422335	9210	9210	9210	9210	0
212	20250331	164900	103422335	9210	9210	9210	9210	343
213	20250331	164800	103422335	9210	9210	9210	9210	0
214	20250331	164700	103422335	9210	9210	9210	9210	0
215	20250331	164600	103422335	9210	9210	9210	9210	0
216	20250331	164500	103422335	9210	9210	9210	9210	0
217	20250331	164400	103422335	9210	9210	9210	9210	0
218	20250331	164300	103422335	9210	9210	9210	9210	0
219	20250331	164200	103422335	9210	9210	9210	9210	0
220	20250331	164100	103422335	9210	9210	9210	9210	0
221	20250331	164000	103422335	9210	9210	9210	9210	0
222	20250331	163900	103422335	9210	9210	9210	9210	0
223	20250331	163800	103422335	9210	9210	9210	9210	0
224	20250331	163700	103422335	9210	9210	9210	9210	0
225	20250331	163600	103422335	9210	9210	9210	9210	0
226	20250331	163500	103422335	9210	9210	9210	9210	0
227	20250331	163400	103422335	9210	9210	9210	9210	0
228	20250331	163300	103422335	9210	9210	9210	9210	0
229	20250331	163200	103422335	9210	9210	9210	9210	0
230	20250331	163100	103422335	9210	9210	9210	9210	0
231	20250331	163000	103422335	9210	9210	9210	9210	0
232	20250331	162900	103422335	9210	9210	9210	9210	0
233	20250331	162800	103422335	9210	9210	9210	9210	0
234	20250331	162700	103422335	9210	9210	9210	9210	0
235	20250331	162600	103422335	9210	9210	9210	9210	0
236	20250331	162500	103422335	9210	9210	9210	9210	0
237	20250331	162400	103422335	9210	9210	9210	9210	0
238	20250331	162300	103422335	9210	9210	9210	9210	0
239	20250331	162200	103422335	9210	9210	9210	9210	0
240	20250331	162100	103422335	9210	9210	9210	9210	0
241	20250331	162000	103422335	9210	9210	9210	9210	0
242	20250331	161900	103422335	9210	9210	9210	9210	343
243	20250331	161800	103422335	9210	9210	9210	9210	0
244	20250331	161700	103422335	9210	9210	9210	9210	0
245	20250331	161600	103422335	9210	9210	9210	9210	0
246	20250331	161500	103422335	9210	9210	9210	9210	0
247	20250331	161400	103422335	9210	9210	9210	9210	0
248	20250331	161300	103422335	9210	9210	9210	9210	0
249	20250331	161200	103422335	9210	9210	9210	9210	0
250	20250331	161100	103422335	9210	9210	9210	9210	0
251	20250331	161000	103422335	9210	9210	9210	9210	0
252	20250331	160900	103422335	9210	9210	9210	9210	0
253	20250331	160800	103422335	9210	9210	9210	9210	0
254	20250331	160700	103422335	9210	9210	9210	9210	0
255	20250331	160600	103422335	9210	9210	9210	9210	0
256	20250331	160500	103422335	9210	9210	9210	9210	0
257	20250331	160400	103422335	9210	9210	9210	9210	0
258	20250331	160300	103422335	9210	9210	9210	9210	0
259	20250331	160200	103422335	9210	9210	9210	9210	0
260	20250331	160100	103422335	9210	9210	9210	9210	0
261	20250331	160000	103422335	9210	9210	9210	9210	0
262	20250331	155900	103422335	9210	9210	9210	9210	0
263	20250331	155800	103422335	9210	9210	9210	9210	0
264	20250331	155700	103422335	9210	9210	9210	9210	0
265	20250331	155600	103422335	9210	9210	9210	9210	0
266	20250331	155500	103422335	9210	9210	9210	9210	0
267	20250331	155400	103422335	9210	9210	9210	9210	0
268	20250331	155300	103422335	9210	9210	9210	9210	0
269	20250331	155200	103422335	9210	9210	9210	9210	0
270	20250331	155100	103422335	9210	9210	9210	9210	0
271	20250331	155000	103422335	9210	9210	9210	9210	0
272	20250331	154900	103422335	9210	9210	9210	9210	343
273	20250331	154800	103422335	9210	9210	9210	9210	0
274	20250331	154700	103422335	9210	9210	9210	9210	0
275	20250331	154600	103422335	9210	9210	9210	9210	0
276	20250331	154500	103422335	9210	9210	9210	9210	0
277	20250331	154400	103422335	9210	9210	9210	9210	0
278	20250331	154300	103422335	9210	9210	9210	9210	0
279	20250331	154200	103422335	9210	9210	9210	9210	0
280	20250331	154100	103422335	9210	9210	9210	9210	0
281	20250331	154000	103422335	9210	9210	9210	9210	0
282	20250331	153900	103422335	9210	9210	9210	9210	0
283	20250331	153800	103422335	9210	9210	9210	9210	0
284	20250331	153700	103422335	9210	9210	9210	9210	0
285	20250331	153600	103422335	9210	9210	9210	9210	0
286	20250331	153500	103422335	9210	9210	9210	9210	0
287	20250331	153400	103422335	9210	9210	9210	9210	0
288	20250331	153300	103422335	9210	9210	9210	9210	0
289	20250331	153200	103422335	9210	9210	9210	9210	0
290	20250331	153100	103422335	9210	9210	9210	9210	0
291	20250331	153000	103422335	9210	9210	9210	9210	343
292	20250331	152900	100263305	9130	9130	9130	9130	0
293	20250331	152800	100263305	9130	9130	9130	9130	0
294	20250331	152700	100263305	9130	9130	9130	9130	0
295	20250331	152600	100263305	9130	9130	9130	9130	0
296	20250331	152500	100263305	9130	9130	9130	9130	0
297	20250331	152400	100263305	9130	9130	9130	9130	0
298	20250331	152300	100263305	9130	9130	9130	9130	0
299	20250331	152200	100263305	9130	9130	9130	9130	0
300	20250331	152100	100263305	9130	9130	9130	9130	0
301	20250331	152000	100263305	9130	9130	9130	9130	0
302	20250331	151900	100263305	9130	9130	9130	9130	58
303	20250331	151800	99733765	9130	9130	9130	9130	0
304	20250331	151700	99733765	9130	9130	9130	9130	0
305	20250331	151600	99733765	9130	9140	9140	9130	107
306	20250331	151500	98756815	9140	9140	9140	9140	105
307	20250331	151400	97797115	9130	9130	9130	9130	0
308	20250331	151300	97797115	9130	9130	9130	9130	0
309	20250331	151200	97797115	9130	9130	9130	9130	0
310	20250331	151100	97797115	9130	9130	9130	9130	0
311	20250331	151000	97797115	9130	9130	9130	9130	1
312	20250331	150900	97787985	9130	9130	9130	9130	9
313	20250331	150800	97705815	9130	9130	9130	9130	0
314	20250331	150700	97705815	9130	9130	9130	9130	120
315	20250331	150600	96610215	9160	9160	9160	9160	0
316	20250331	150500	96610215	9160	9160	9160	9160	0
317	20250331	150400	96610215	9160	9160	9160	9160	0
318	20250331	150300	96610215	9160	9160	9160	9160	0
319	20250331	150200	96610215	9160	9160	9160	9160	0
320	20250331	150100	96610215	9160	9150	9160	9150	518
321	20250331	150000	91870315	9150	9150	9150	9150	602
322	20250331	145900	86362015	9120	9120	9120	9120	0
323	20250331	145800	86362015	9120	9120	9120	9120	0
324	20250331	145700	86362015	9120	9120	9120	9120	0
325	20250331	145600	86362015	9120	9120	9120	9120	0
326	20250331	145500	86362015	9120	9120	9120	9120	10
327	20250331	145400	86270815	9130	9130	9130	9130	0
328	20250331	145300	86270815	9130	9130	9130	9130	0
329	20250331	145200	86270815	9130	9120	9130	9120	115
330	20250331	145100	85220915	9120	9120	9120	9120	6
331	20250331	145000	85166195	9110	9110	9110	9110	0
332	20250331	144900	85166195	9110	9110	9110	9110	0
333	20250331	144800	85166195	9110	9110	9110	9110	0
334	20250331	144700	85166195	9110	9110	9110	9110	0
335	20250331	144600	85166195	9110	9110	9110	9110	0
336	20250331	144500	85166195	9110	9110	9110	9110	0
337	20250331	144400	85166195	9110	9110	9110	9110	0
338	20250331	144300	85166195	9110	9110	9110	9110	0
339	20250331	144200	85166195	9110	9110	9110	9110	0
340	20250331	144100	85166195	9110	9110	9110	9110	230
341	20250331	144000	83070895	9110	9110	9110	9110	0
342	20250331	143900	83070895	9110	9110	9110	9110	11
343	20250331	143800	82970685	9110	9110	9110	9110	66
344	20250331	143700	82369425	9110	9110	9110	9110	0
345	20250331	143600	82369425	9110	9110	9110	9110	0
346	20250331	143500	82369425	9110	9110	9110	9110	0
347	20250331	143400	82369425	9110	9120	9120	9110	53
348	20250331	143300	81886585	9120	9120	9120	9120	0
349	20250331	143200	81886585	9120	9120	9120	9120	0
350	20250331	143100	81886585	9120	9120	9120	9120	7
351	20250331	143000	81822745	9120	9120	9120	9120	0
352	20250331	142900	81822745	9120	9120	9120	9120	0
353	20250331	142800	81822745	9120	9120	9120	9120	0
354	20250331	142700	81822745	9120	9120	9120	9120	0
355	20250331	142600	81822745	9120	9120	9120	9120	5
356	20250331	142500	81777145	9150	9150	9150	9150	0
357	20250331	142400	81777145	9150	9150	9150	9150	5
358	20250331	142300	81731395	9150	9150	9150	9150	0
359	20250331	142200	81731395	9150	9150	9150	9150	0
360	20250331	142100	81731395	9150	9150	9150	9150	0
361	20250331	142000	81731395	9150	9150	9150	9150	1
362	20250331	141900	81722245	9150	9130	9150	9110	54
363	20250331	141800	81229765	9120	9120	9120	9120	0
364	20250331	141700	81229765	9120	9120	9120	9120	0
365	20250331	141600	81229765	9120	9120	9120	9120	0
366	20250331	141500	81229765	9120	9120	9120	9120	0
367	20250331	141400	81229765	9120	9120	9120	9120	0
368	20250331	141300	81229765	9120	9120	9120	9120	0
369	20250331	141200	81229765	9120	9120	9120	9120	0
370	20250331	141100	81229765	9120	9120	9120	9120	0
371	20250331	141000	81229765	9120	9120	9120	9120	0
372	20250331	140900	81229765	9120	9120	9120	9120	0
373	20250331	140800	81229765	9120	9120	9120	9120	0
374	20250331	140700	81229765	9120	9120	9120	9120	1
375	20250331	140600	81220645	9110	9110	9110	9110	0
376	20250331	140500	81220645	9110	9110	9110	9110	0
377	20250331	140400	81220645	9110	9110	9110	9110	0
378	20250331	140300	81220645	9110	9110	9110	9110	0
379	20250331	140200	81220645	9110	9110	9110	9110	0
380	20250331	140100	81220645	9110	9110	9110	9110	0
381	20250331	140000	81220645	9110	9110	9110	9110	0
382	20250331	135900	81220645	9110	9110	9110	9110	0
383	20250331	135800	81220645	9110	9110	9110	9110	0
384	20250331	135700	81220645	9110	9110	9110	9110	0
385	20250331	135600	81220645	9110	9110	9110	9110	0
386	20250331	135500	81220645	9110	9110	9110	9110	291
387	20250331	135400	78569635	9110	9110	9110	9110	50
388	20250331	135300	78114135	9110	9110	9110	9110	0
389	20250331	135200	78114135	9110	9110	9110	9110	0
390	20250331	135100	78114135	9110	9110	9110	9110	0
391	20250331	135000	78114135	9110	9110	9110	9110	0
392	20250331	134900	78114135	9110	9110	9110	9110	0
393	20250331	134800	78114135	9110	9110	9110	9110	0
394	20250331	134700	78114135	9110	9110	9110	9110	0
395	20250331	134600	78114135	9110	9110	9110	9110	0
396	20250331	134500	78114135	9110	9110	9110	9110	0
397	20250331	134400	78114135	9110	9110	9110	9110	0
398	20250331	134300	78114135	9110	9110	9110	9110	0
399	20250331	134200	78114135	9110	9110	9110	9110	0
400	20250331	134100	78114135	9110	9110	9110	9110	0
401	20250331	134000	78114135	9110	9110	9110	9110	20
402	20250331	133900	77931935	9100	9100	9100	9100	318
403	20250331	133800	75038135	9080	9080	9080	9080	0
404	20250331	133700	75038135	9080	9080	9080	9080	0
405	20250331	133600	75038135	9080	9080	9080	9080	0
406	20250331	133500	75038135	9080	9080	9080	9080	0
407	20250331	133400	75038135	9080	9080	9080	9080	0
408	20250331	133300	75038135	9080	9080	9080	9080	150
409	20250331	133200	73676135	9090	9090	9090	9090	113
410	20250331	133100	72648965	9100	9100	9100	9100	1
411	20250331	133000	72639865	9100	9100	9100	9100	0
412	20250331	132900	72639865	9100	9100	9100	9100	0
413	20250331	132800	72639865	9100	9100	9100	9100	0
414	20250331	132700	72639865	9100	9100	9100	9100	356
415	20250331	132600	69400265	9110	9110	9110	9110	7
416	20250331	132500	69336495	9110	9110	9110	9110	18
417	20250331	132400	69172515	9110	9110	9110	9110	0
418	20250331	132300	69172515	9110	9110	9110	9110	300
419	20250331	132200	66439515	9120	9120	9120	9120	0
420	20250331	132100	66439515	9120	9120	9120	9120	0
421	20250331	132000	66439515	9120	9120	9120	9120	101
422	20250331	131900	65518395	9130	9130	9130	9130	1
423	20250331	131800	65509265	9120	9120	9120	9120	0
424	20250331	131700	65509265	9120	9120	9120	9120	0
425	20250331	131600	65509265	9120	9120	9120	9120	20
426	20250331	131500	65326865	9130	9130	9130	9130	17
427	20250331	131400	65171655	9130	9130	9130	9130	0
428	20250331	131300	65171655	9130	9130	9130	9130	0
429	20250331	131200	65171655	9130	9130	9130	9130	0
430	20250331	131100	65171655	9130	9130	9130	9130	0
431	20250331	131000	65171655	9130	9130	9130	9130	0
432	20250331	130900	65171655	9130	9130	9130	9130	0
433	20250331	130800	65171655	9130	9130	9130	9130	0
434	20250331	130700	65171655	9130	9130	9130	9130	0
435	20250331	130600	65171655	9130	9130	9130	9130	99
436	20250331	130500	64267785	9140	9140	9140	9140	0
437	20250331	130400	64267785	9140	9140	9140	9140	0
438	20250331	130300	64267785	9140	9140	9140	9140	0
439	20250331	130200	64267785	9140	9140	9140	9140	0
440	20250331	130100	64267785	9140	9140	9140	9140	95
441	20250331	130000	63399485	9160	9160	9160	9160	1
442	20250331	125900	63390325	9140	9140	9140	9140	0
443	20250331	125800	63390325	9140	9140	9140	9140	11
444	20250331	125700	63289785	9150	9150	9150	9150	11
445	20250331	125600	63189135	9160	9160	9160	9160	0
446	20250331	125500	63189135	9160	9160	9160	9160	0
447	20250331	125400	63189135	9160	9170	9170	9160	12
448	20250331	125300	63079155	9170	9170	9170	9170	4
449	20250331	125200	63042475	9170	9170	9170	9170	0
450	20250331	125100	63042475	9170	9170	9170	9170	0
451	20250331	125000	63042475	9170	9170	9170	9170	0
452	20250331	124900	63042475	9170	9170	9170	9170	0
453	20250331	124800	63042475	9170	9170	9170	9170	11
454	20250331	124700	62941605	9170	9170	9170	9170	0
455	20250331	124600	62941605	9170	9170	9170	9170	0
456	20250331	124500	62941605	9170	9170	9170	9170	10
457	20250331	124400	62849905	9170	9170	9170	9170	0
458	20250331	124300	62849905	9170	9170	9170	9170	0
459	20250331	124200	62849905	9170	9170	9170	9170	0
460	20250331	124100	62849905	9170	9170	9170	9170	1
461	20250331	124000	62840735	9170	9170	9170	9170	0
462	20250331	123900	62840735	9170	9170	9170	9170	0
463	20250331	123800	62840735	9170	9170	9170	9170	0
464	20250331	123700	62840735	9170	9170	9170	9170	0
465	20250331	123600	62840735	9170	9170	9170	9170	0
466	20250331	123500	62840735	9170	9170	9170	9170	1
467	20250331	123400	62831565	9170	9170	9170	9170	0
468	20250331	123300	62831565	9170	9170	9170	9170	1
469	20250331	123200	62822395	9170	9170	9170	9170	0
470	20250331	123100	62822395	9170	9170	9170	9170	0
471	20250331	123000	62822395	9170	9170	9170	9170	0
472	20250331	122900	62822395	9170	9170	9170	9170	0
473	20250331	122800	62822395	9170	9170	9170	9170	0
474	20250331	122700	62822395	9170	9170	9170	9170	0
475	20250331	122600	62822395	9170	9170	9170	9170	0
476	20250331	122500	62822395	9170	9170	9170	9170	0
477	20250331	122400	62822395	9170	9170	9170	9170	0
478	20250331	122300	62822395	9170	9170	9170	9170	0
479	20250331	122200	62822395	9170	9170	9170	9170	0
480	20250331	122100	62822395	9170	9170	9170	9170	0
481	20250331	122000	62822395	9170	9170	9170	9170	0
482	20250331	121900	62822395	9170	9170	9170	9170	0
483	20250331	121800	62822395	9170	9170	9170	9170	0
484	20250331	121700	62822395	9170	9170	9170	9170	0
485	20250331	121600	62822395	9170	9170	9170	9170	0
486	20250331	121500	62822395	9170	9170	9170	9170	0
487	20250331	121400	62822395	9170	9170	9170	9170	0
488	20250331	121300	62822395	9170	9170	9170	9170	1
489	20250331	121200	62813225	9130	9140	9140	9130	35
490	20250331	121100	62493535	9140	9140	9140	9140	0
491	20250331	121000	62493535	9140	9140	9140	9140	0
492	20250331	120900	62493535	9140	9140	9140	9140	0
493	20250331	120800	62493535	9140	9140	9140	9140	0
494	20250331	120700	62493535	9140	9140	9140	9140	0
495	20250331	120600	62493535	9140	9140	9140	9140	0
496	20250331	120500	62493535	9140	9155	9155	9140	29
497	20250331	120400	62228460	9160	9160	9160	9160	0
498	20250331	120300	62228460	9160	9160	9160	9160	0
499	20250331	120200	62228460	9160	9160	9160	9160	0
500	20250331	120100	62228460	9160	9160	9160	9160	0
501	20250331	120000	62228460	9160	9160	9160	9160	0
502	20250331	115900	62228460	9160	9160	9160	9160	0
503	20250331	115800	62228460	9160	9160	9160	9160	0
504	20250331	115700	62228460	9160	9160	9160	9160	0
505	20250331	115600	62228460	9160	9160	9160	9160	0
506	20250331	115500	62228460	9160	9170	9170	9160	15
507	20250331	115400	62090920	9170	9170	9170	9170	0
508	20250331	115300	62090920	9170	9170	9170	9170	0
509	20250331	115200	62090920	9170	9170	9170	9170	0
510	20250331	115100	62090920	9170	9170	9170	9170	0
511	20250331	115000	62090920	9170	9170	9170	9170	0
512	20250331	114900	62090920	9170	9170	9170	9170	0
513	20250331	114800	62090920	9170	9170	9170	9170	0
514	20250331	114700	62090920	9170	9170	9170	9170	0
515	20250331	114600	62090920	9170	9170	9170	9170	0
516	20250331	114500	62090920	9170	9170	9170	9170	1
517	20250331	114400	62081750	9150	9150	9150	9150	0
518	20250331	114300	62081750	9150	9150	9150	9150	0
519	20250331	114200	62081750	9150	9150	9150	9150	0
520	20250331	114100	62081750	9150	9150	9150	9150	0
521	20250331	114000	62081750	9150	9150	9150	9150	0
522	20250331	113900	62081750	9150	9150	9150	9150	0
523	20250331	113800	62081750	9150	9150	9150	9150	0
524	20250331	113700	62081750	9150	9150	9150	9150	0
525	20250331	113600	62081750	9150	9150	9150	9150	16
526	20250331	113500	61935350	9150	9150	9150	9150	0
527	20250331	113400	61935350	9150	9150	9150	9150	0
528	20250331	113300	61935350	9150	9150	9150	9150	0
529	20250331	113200	61935350	9150	9150	9150	9150	0
530	20250331	113100	61935350	9150	9150	9150	9150	8
531	20250331	113000	61862150	9170	9170	9170	9170	0
532	20250331	112900	61862150	9170	9170	9170	9170	0
533	20250331	112800	61862150	9170	9170	9170	9170	0
534	20250331	112700	61862150	9170	9170	9170	9170	0
535	20250331	112600	61862150	9170	9170	9170	9170	0
536	20250331	112500	61862150	9170	9180	9180	9170	51
537	20250331	112400	61394470	9190	9190	9190	9190	0
538	20250331	112300	61394470	9190	9190	9190	9180	12
539	20250331	112200	61284250	9190	9190	9190	9190	0
540	20250331	112100	61284250	9190	9190	9190	9190	0
541	20250331	112000	61284250	9190	9190	9190	9190	22
542	20250331	111900	61082070	9190	9190	9190	9190	0
543	20250331	111800	61082070	9190	9190	9190	9190	0
544	20250331	111700	61082070	9190	9190	9190	9190	0
545	20250331	111600	61082070	9190	9190	9190	9190	0
546	20250331	111500	61082070	9190	9190	9190	9190	0
547	20250331	111400	61082070	9190	9190	9190	9190	0
548	20250331	111300	61082070	9190	9190	9190	9190	0
549	20250331	111200	61082070	9190	9190	9190	9190	50
550	20250331	111100	60622570	9190	9190	9190	9190	0
551	20250331	111000	60622570	9190	9190	9190	9190	0
552	20250331	110900	60622570	9190	9190	9190	9190	0
553	20250331	110800	60622570	9190	9190	9190	9190	0
554	20250331	110700	60622570	9190	9190	9190	9190	0
555	20250331	110600	60622570	9190	9190	9190	9190	0
556	20250331	110500	60622570	9190	9190	9190	9190	50
557	20250331	110400	60163070	9190	9190	9190	9190	0
558	20250331	110300	60163070	9190	9190	9190	9190	0
559	20250331	110200	60163070	9190	9190	9190	9190	0
560	20250331	110100	60163070	9190	9190	9190	9190	0
561	20250331	110000	60163070	9190	9190	9190	9190	0
562	20250331	105900	60163070	9190	9190	9190	9190	0
563	20250331	105800	60163070	9190	9190	9190	9190	2
564	20250331	105700	60144690	9190	9190	9190	9190	0
565	20250331	105600	60144690	9190	9190	9190	9190	0
566	20250331	105500	60144690	9190	9190	9190	9190	0
567	20250331	105400	60144690	9190	9190	9190	9190	0
568	20250331	105300	60144690	9190	9190	9190	9190	0
569	20250331	105200	60144690	9190	9190	9190	9190	0
570	20250331	105100	60144690	9190	9190	9190	9190	4
571	20250331	105000	60107930	9200	9200	9200	9200	100
572	20250331	104900	59187930	9210	9210	9210	9210	0
573	20250331	104800	59187930	9210	9210	9210	9210	0
574	20250331	104700	59187930	9210	9210	9210	9210	0
575	20250331	104600	59187930	9210	9210	9210	9210	0
576	20250331	104500	59187930	9210	9220	9220	9210	45
577	20250331	104400	58773430	9230	9230	9230	9230	0
578	20250331	104300	58773430	9230	9220	9230	9220	5
579	20250331	104200	58727290	9210	9210	9210	9210	15
580	20250331	104100	58589140	9210	9210	9210	9210	0
581	20250331	104000	58589140	9210	9210	9210	9210	0
582	20250331	103900	58589140	9210	9210	9210	9210	0
583	20250331	103800	58589140	9210	9210	9210	9210	0
584	20250331	103700	58589140	9210	9210	9210	9210	0
585	20250331	103600	58589140	9210	9210	9210	9210	0
586	20250331	103500	58589140	9210	9210	9210	9210	0
587	20250331	103400	58589140	9210	9210	9210	9210	2
588	20250331	103300	58570720	9210	9210	9210	9210	0
589	20250331	103200	58570720	9210	9210	9210	9210	10
590	20250331	103100	58478620	9210	9200	9210	9200	1166
591	20250331	103000	47739820	9200	9190	9200	9190	1502
592	20250331	102900	33921790	9140	9170	9170	9140	20
593	20250331	102800	33738960	9190	9190	9190	9190	0
594	20250331	102700	33738960	9190	9190	9190	9190	0
595	20250331	102600	33738960	9190	9190	9190	9190	0
596	20250331	102500	33738960	9190	9190	9190	9190	0
597	20250331	102400	33738960	9190	9190	9190	9190	0
598	20250331	102300	33738960	9190	9190	9190	9190	0
599	20250331	102200	33738960	9190	9190	9190	9190	21
600	20250331	102100	33545970	9140	9140	9140	9140	0
601	20250331	102000	33545970	9140	9140	9140	9140	20
602	20250331	101900	33363170	9190	9130	9190	9130	102
603	20250331	101800	32431790	9130	9150	9150	9130	162
604	20250331	101700	30952290	9200	9200	9200	9200	0
605	20250331	101600	30952290	9200	9200	9200	9200	0
606	20250331	101500	30952290	9200	9200	9200	9200	0
607	20250331	101400	30952290	9200	9200	9200	9200	0
608	20250331	101300	30952290	9200	9200	9200	9200	0
609	20250331	101200	30952290	9200	9200	9200	9200	0
610	20250331	101100	30952290	9200	9200	9200	9200	0
611	20250331	101000	30952290	9200	9200	9200	9200	0
612	20250331	100900	30952290	9200	9200	9200	9200	1
613	20250331	100800	30943090	9200	9200	9200	9200	0
614	20250331	100700	30943090	9200	9200	9200	9200	0
615	20250331	100600	30943090	9200	9200	9200	9200	0
616	20250331	100500	30943090	9200	9200	9200	9200	0
617	20250331	100400	30943090	9200	9200	9200	9200	0
618	20250331	100300	30943090	9200	9200	9200	9200	0
619	20250331	100200	30943090	9200	9200	9200	9200	0
620	20250331	100100	30943090	9200	9190	9200	9190	100
621	20250331	100000	30023160	9190	9190	9190	9190	1
622	20250331	095900	30013970	9190	9190	9190	9190	0
623	20250331	095800	30013970	9190	9190	9190	9190	2
624	20250331	095700	29995590	9180	9180	9180	9180	207
625	20250331	095600	28095330	9150	9150	9150	9150	5
626	20250331	095500	28049580	9180	9180	9180	9180	0
627	20250331	095400	28049580	9180	9180	9180	9180	1
628	20250331	095300	28040400	9180	9155	9180	9155	6
629	20250331	095200	27985345	9180	9180	9180	9180	0
630	20250331	095100	27985345	9180	9180	9180	9180	101
631	20250331	095000	27058165	9180	9180	9180	9180	3
632	20250331	094900	27030625	9180	9180	9180	9180	1
633	20250331	094800	27021445	9180	9110	9180	9110	2
634	20250331	094700	27003155	9100	9100	9100	9100	5
635	20250331	094600	26957655	9100	9100	9100	9090	142
636	20250331	094500	25665555	9100	9100	9100	9100	0
637	20250331	094400	25665555	9100	9100	9100	9100	0
638	20250331	094300	25665555	9100	9100	9100	9100	0
639	20250331	094200	25665555	9100	9100	9100	9100	0
640	20250331	094100	25665555	9100	9100	9100	9100	0
641	20250331	094000	25665555	9100	9100	9100	9100	53
642	20250331	093900	25183255	9110	9110	9110	9110	0
643	20250331	093800	25183255	9110	9110	9110	9110	0
644	20250331	093700	25183255	9110	9110	9110	9110	0
645	20250331	093600	25183255	9110	9090	9110	9090	110
646	20250331	093500	24183155	9110	9110	9110	9110	94
647	20250331	093400	23326815	9080	9080	9080	9080	0
648	20250331	093300	23326815	9080	9080	9080	9080	0
649	20250331	093200	23326815	9080	9080	9080	9080	31
650	20250331	093100	23045335	9080	9080	9080	9080	0
651	20250331	093000	23045335	9080	9080	9080	9080	0
652	20250331	092900	23045335	9080	9080	9080	9080	0
653	20250331	092800	23045335	9080	9080	9080	9080	76
654	20250331	092700	22355255	9050	9050	9050	9050	10
655	20250331	092600	22264755	9080	9080	9080	9080	4
656	20250331	092500	22228435	9080	9060	9080	9060	50
657	20250331	092400	21775355	9050	9050	9050	9050	0
658	20250331	092300	21775355	9050	9050	9050	9050	108
659	20250331	092200	20797955	9050	9060	9060	9040	309
660	20250331	092100	18000805	9060	9060	9060	9060	1
661	20250331	092000	17991745	9110	9110	9110	9110	0
662	20250331	091900	17991745	9110	9110	9110	9110	0
663	20250331	091800	17991745	9110	9110	9110	9110	0
664	20250331	091700	17991745	9110	9110	9110	9110	0
665	20250331	091600	17991745	9110	9110	9110	9110	0
666	20250331	091500	17991745	9110	9110	9115	9110	7
667	20250331	091400	17927970	9120	9120	9120	9120	10
668	20250331	091300	17836770	9130	9130	9130	9130	0
669	20250331	091200	17836770	9130	9130	9130	9130	0
670	20250331	091100	17836770	9130	9070	9130	9050	129
671	20250331	091000	16667630	9050	9090	9090	9050	156
672	20250331	090900	15251770	9130	9130	9130	9100	871
673	20250331	090800	7319590	9210	9210	9210	9210	39
674	20250331	090700	6960400	9210	9210	9210	9210	1
675	20250331	090600	6951190	9120	9120	9120	9120	0
676	20250331	090500	6951190	9120	9160	9160	9120	325
677	20250331	090400	3977960	9200	9210	9210	9200	27
678	20250331	090300	3729360	9210	9210	9210	9210	0
679	20250331	090200	3729360	9210	9210	9210	9210	0
680	20250331	090100	3729360	9210	9210	9210	9210	0
681	20250331	090000	3729360	9210	9100	9380	9100	406