KissMeData/009140/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	191600	53113310	18520	18520	18520	18520	113
3	20250331	191500	53113310	18520	18520	18520	18520	0
4	20250331	191400	53113310	18520	18520	18520	18520	0
5	20250331	191300	53113310	18520	18520	18520	18520	0
6	20250331	191200	53113310	18520	18520	18520	18520	0
7	20250331	191100	53113310	18520	18520	18520	18520	0
8	20250331	191000	53113310	18520	18520	18520	18520	0
9	20250331	190900	53113310	18520	18520	18520	18520	0
10	20250331	190800	53113310	18520	18520	18520	18520	0
11	20250331	190700	53113310	18520	18520	18520	18520	0
12	20250331	190600	53113310	18520	18520	18520	18520	0
13	20250331	190500	53113310	18520	18520	18520	18520	0
14	20250331	190400	53113310	18520	18520	18520	18520	0
15	20250331	190300	53113310	18520	18520	18520	18520	0
16	20250331	190200	53113310	18520	18520	18520	18520	0
17	20250331	190100	53113310	18520	18520	18520	18520	0
18	20250331	190000	53113310	18520	18520	18520	18520	0
19	20250331	185900	53113310	18520	18520	18520	18520	0
20	20250331	185800	53113310	18520	18520	18520	18520	0
21	20250331	185700	53113310	18520	18520	18520	18520	0
22	20250331	185600	53113310	18520	18520	18520	18520	0
23	20250331	185500	53113310	18520	18520	18520	18520	0
24	20250331	185400	53113310	18520	18520	18520	18520	0
25	20250331	185300	53113310	18520	18520	18520	18520	0
26	20250331	185200	53113310	18520	18520	18520	18520	0
27	20250331	185100	53113310	18520	18520	18520	18520	0
28	20250331	185000	53113310	18520	18520	18520	18520	0
29	20250331	184900	53113310	18520	18520	18520	18520	0
30	20250331	184800	53113310	18520	18520	18520	18520	0
31	20250331	184700	53113310	18520	18520	18520	18520	0
32	20250331	184600	53113310	18520	18520	18520	18520	113
33	20250331	184500	53113310	18520	18520	18520	18520	0
34	20250331	184400	53113310	18520	18520	18520	18520	0
35	20250331	184300	53113310	18520	18520	18520	18520	0
36	20250331	184200	53113310	18520	18520	18520	18520	0
37	20250331	184100	53113310	18520	18520	18520	18520	0
38	20250331	184000	53113310	18520	18520	18520	18520	0
39	20250331	183900	53113310	18520	18520	18520	18520	0
40	20250331	183800	53113310	18520	18520	18520	18520	0
41	20250331	183700	53113310	18520	18520	18520	18520	0
42	20250331	183600	53113310	18520	18520	18520	18520	0
43	20250331	183500	53113310	18520	18520	18520	18520	0
44	20250331	183400	53113310	18520	18520	18520	18520	0
45	20250331	183300	53113310	18520	18520	18520	18520	0
46	20250331	183200	53113310	18520	18520	18520	18520	0
47	20250331	183100	53113310	18520	18520	18520	18520	0
48	20250331	183000	53113310	18520	18520	18520	18520	0
49	20250331	182900	53113310	18520	18520	18520	18520	0
50	20250331	182800	53113310	18520	18520	18520	18520	0
51	20250331	182700	53113310	18520	18520	18520	18520	0
52	20250331	182600	53113310	18520	18520	18520	18520	0
53	20250331	182500	53113310	18520	18520	18520	18520	0
54	20250331	182400	53113310	18520	18520	18520	18520	0
55	20250331	182300	53113310	18520	18520	18520	18520	0
56	20250331	182200	53113310	18520	18520	18520	18520	0
57	20250331	182100	53113310	18520	18520	18520	18520	0
58	20250331	182000	53113310	18520	18520	18520	18520	0
59	20250331	181900	53113310	18520	18520	18520	18520	0
60	20250331	181800	53113310	18520	18520	18520	18520	0
61	20250331	181700	53113310	18520	18520	18520	18520	0
62	20250331	181600	53113310	18520	18520	18520	18520	113
63	20250331	181500	53113310	18520	18520	18520	18520	0
64	20250331	181400	53113310	18520	18520	18520	18520	0
65	20250331	181300	53113310	18520	18520	18520	18520	0
66	20250331	181200	53113310	18520	18520	18520	18520	0
67	20250331	181100	53113310	18520	18520	18520	18520	0
68	20250331	181000	53113310	18520	18520	18520	18520	0
69	20250331	180900	53113310	18520	18520	18520	18520	0
70	20250331	180800	53113310	18520	18520	18520	18520	0
71	20250331	180700	53113310	18520	18520	18520	18520	0
72	20250331	180600	53113310	18520	18520	18520	18520	0
73	20250331	180500	53113310	18520	18520	18520	18520	0
74	20250331	180400	53113310	18520	18520	18520	18520	0
75	20250331	180300	53113310	18520	18520	18520	18520	0
76	20250331	180200	53113310	18520	18520	18520	18520	0
77	20250331	180100	53113310	18520	18520	18520	18520	0
78	20250331	180000	53113310	18520	18520	18520	18520	0
79	20250331	175900	53113310	18520	18520	18520	18520	0
80	20250331	175800	53113310	18520	18520	18520	18520	0
81	20250331	175700	53113310	18520	18520	18520	18520	0
82	20250331	175600	53113310	18520	18520	18520	18520	0
83	20250331	175500	53113310	18520	18520	18520	18520	0
84	20250331	175400	53113310	18520	18520	18520	18520	0
85	20250331	175300	53113310	18520	18520	18520	18520	0
86	20250331	175200	53113310	18520	18520	18520	18520	0
87	20250331	175100	53113310	18520	18520	18520	18520	0
88	20250331	175000	53113310	18520	18520	18520	18520	0
89	20250331	174900	53113310	18520	18520	18520	18520	0
90	20250331	174800	53113310	18520	18520	18520	18520	0
91	20250331	174700	53113310	18520	18520	18520	18520	0
92	20250331	174600	53113310	18520	18520	18520	18520	113
93	20250331	174500	53113310	18520	18520	18520	18520	0
94	20250331	174400	53113310	18520	18520	18520	18520	0
95	20250331	174300	53113310	18520	18520	18520	18520	0
96	20250331	174200	53113310	18520	18520	18520	18520	0
97	20250331	174100	53113310	18520	18520	18520	18520	0
98	20250331	174000	53113310	18520	18520	18520	18520	0
99	20250331	173900	53113310	18520	18520	18520	18520	0
100	20250331	173800	53113310	18520	18520	18520	18520	0
101	20250331	173700	53113310	18520	18520	18520	18520	0
102	20250331	173600	53113310	18520	18520	18520	18520	0
103	20250331	173500	53113310	18520	18520	18520	18520	0
104	20250331	173400	53113310	18520	18520	18520	18520	0
105	20250331	173300	53113310	18520	18520	18520	18520	0
106	20250331	173200	53113310	18520	18520	18520	18520	0
107	20250331	173100	53113310	18520	18520	18520	18520	0
108	20250331	173000	53113310	18520	18520	18520	18520	0
109	20250331	172900	53113310	18520	18520	18520	18520	0
110	20250331	172800	53113310	18520	18520	18520	18520	0
111	20250331	172700	53113310	18520	18520	18520	18520	0
112	20250331	172600	53113310	18520	18520	18520	18520	0
113	20250331	172500	53113310	18520	18520	18520	18520	0
114	20250331	172400	53113310	18520	18520	18520	18520	0
115	20250331	172300	53113310	18520	18520	18520	18520	0
116	20250331	172200	53113310	18520	18520	18520	18520	0
117	20250331	172100	53113310	18520	18520	18520	18520	0
118	20250331	172000	53113310	18520	18520	18520	18520	0
119	20250331	171900	53113310	18520	18520	18520	18520	0
120	20250331	171800	53113310	18520	18520	18520	18520	0
121	20250331	171700	53113310	18520	18520	18520	18520	0
122	20250331	171600	53113310	18520	18520	18520	18520	113
123	20250331	171500	53113310	18520	18520	18520	18520	0
124	20250331	171400	53113310	18520	18520	18520	18520	0
125	20250331	171300	53113310	18520	18520	18520	18520	0
126	20250331	171200	53113310	18520	18520	18520	18520	0
127	20250331	171100	53113310	18520	18520	18520	18520	0
128	20250331	171000	53113310	18520	18520	18520	18520	0
129	20250331	170900	53113310	18520	18520	18520	18520	0
130	20250331	170800	53113310	18520	18520	18520	18520	0
131	20250331	170700	53113310	18520	18520	18520	18520	0
132	20250331	170600	53113310	18520	18520	18520	18520	0
133	20250331	170500	53113310	18520	18520	18520	18520	0
134	20250331	170400	53113310	18520	18520	18520	18520	0
135	20250331	170300	53113310	18520	18520	18520	18520	0
136	20250331	170200	53113310	18520	18520	18520	18520	0
137	20250331	170100	53113310	18520	18520	18520	18520	0
138	20250331	170000	53113310	18520	18520	18520	18520	0
139	20250331	165900	53113310	18520	18520	18520	18520	0
140	20250331	165800	53113310	18520	18520	18520	18520	0
141	20250331	165700	53113310	18520	18520	18520	18520	0
142	20250331	165600	53113310	18520	18520	18520	18520	0
143	20250331	165500	53113310	18520	18520	18520	18520	0
144	20250331	165400	53113310	18520	18520	18520	18520	0
145	20250331	165300	53113310	18520	18520	18520	18520	0
146	20250331	165200	53113310	18520	18520	18520	18520	0
147	20250331	165100	53113310	18520	18520	18520	18520	0
148	20250331	165000	53113310	18520	18520	18520	18520	0
149	20250331	164900	53113310	18520	18520	18520	18520	0
150	20250331	164800	53113310	18520	18520	18520	18520	0
151	20250331	164700	53113310	18520	18520	18520	18520	0
152	20250331	164600	53113310	18520	18520	18520	18520	113
153	20250331	164500	53113310	18520	18520	18520	18520	0
154	20250331	164400	53113310	18520	18520	18520	18520	0
155	20250331	164300	53113310	18520	18520	18520	18520	0
156	20250331	164200	53113310	18520	18520	18520	18520	0
157	20250331	164100	53113310	18520	18520	18520	18520	0
158	20250331	164000	53113310	18520	18520	18520	18520	0
159	20250331	163900	53113310	18520	18520	18520	18520	0
160	20250331	163800	53113310	18520	18520	18520	18520	0
161	20250331	163700	53113310	18520	18520	18520	18520	0
162	20250331	163600	53113310	18520	18520	18520	18520	0
163	20250331	163500	53113310	18520	18520	18520	18520	0
164	20250331	163400	53113310	18520	18520	18520	18520	0
165	20250331	163300	53113310	18520	18520	18520	18520	0
166	20250331	163200	53113310	18520	18520	18520	18520	0
167	20250331	163100	53113310	18520	18520	18520	18520	0
168	20250331	163000	53113310	18520	18520	18520	18520	0
169	20250331	162900	53113310	18520	18520	18520	18520	0
170	20250331	162800	53113310	18520	18520	18520	18520	0
171	20250331	162700	53113310	18520	18520	18520	18520	0
172	20250331	162600	53113310	18520	18520	18520	18520	0
173	20250331	162500	53113310	18520	18520	18520	18520	0
174	20250331	162400	53113310	18520	18520	18520	18520	0
175	20250331	162300	53113310	18520	18520	18520	18520	0
176	20250331	162200	53113310	18520	18520	18520	18520	0
177	20250331	162100	53113310	18520	18520	18520	18520	0
178	20250331	162000	53113310	18520	18520	18520	18520	0
179	20250331	161900	53113310	18520	18520	18520	18520	0
180	20250331	161800	53113310	18520	18520	18520	18520	0
181	20250331	161700	53113310	18520	18520	18520	18520	0
182	20250331	161600	53113310	18520	18520	18520	18520	113
183	20250331	161500	53113310	18520	18520	18520	18520	0
184	20250331	161400	53113310	18520	18520	18520	18520	0
185	20250331	161300	53113310	18520	18520	18520	18520	0
186	20250331	161200	53113310	18520	18520	18520	18520	0
187	20250331	161100	53113310	18520	18520	18520	18520	0
188	20250331	161000	53113310	18520	18520	18520	18520	0
189	20250331	160900	53113310	18520	18520	18520	18520	0
190	20250331	160800	53113310	18520	18520	18520	18520	0
191	20250331	160700	53113310	18520	18520	18520	18520	0
192	20250331	160600	53113310	18520	18520	18520	18520	0
193	20250331	160500	53113310	18520	18520	18520	18520	0
194	20250331	160400	53113310	18520	18520	18520	18520	0
195	20250331	160300	53113310	18520	18520	18520	18520	0
196	20250331	160200	53113310	18520	18520	18520	18520	0
197	20250331	160100	53113310	18520	18520	18520	18520	0
198	20250331	160000	53113310	18520	18520	18520	18520	0
199	20250331	155900	53113310	18520	18520	18520	18520	0
200	20250331	155800	53113310	18520	18520	18520	18520	0
201	20250331	155700	53113310	18520	18520	18520	18520	0
202	20250331	155600	53113310	18520	18520	18520	18520	0
203	20250331	155500	53113310	18520	18520	18520	18520	0
204	20250331	155400	53113310	18520	18520	18520	18520	0
205	20250331	155300	53113310	18520	18520	18520	18520	0
206	20250331	155200	53113310	18520	18520	18520	18520	0
207	20250331	155100	53113310	18520	18520	18520	18520	0
208	20250331	155000	53113310	18520	18520	18520	18520	0
209	20250331	154900	53113310	18520	18520	18520	18520	0
210	20250331	154800	53113310	18520	18520	18520	18520	0
211	20250331	154700	53113310	18520	18520	18520	18520	0
212	20250331	154600	53113310	18520	18520	18520	18520	113
213	20250331	154500	53113310	18520	18520	18520	18520	0
214	20250331	154400	53113310	18520	18520	18520	18520	0
215	20250331	154300	53113310	18520	18520	18520	18520	0
216	20250331	154200	53113310	18520	18520	18520	18520	0
217	20250331	154100	53113310	18520	18520	18520	18520	0
218	20250331	154000	53113310	18520	18520	18520	18520	0
219	20250331	153900	53113310	18520	18520	18520	18520	0
220	20250331	153800	53113310	18520	18520	18520	18520	0
221	20250331	153700	53113310	18520	18520	18520	18520	0
222	20250331	153600	53113310	18520	18520	18520	18520	0
223	20250331	153500	53113310	18520	18520	18520	18520	0
224	20250331	153400	53113310	18520	18520	18520	18520	0
225	20250331	153300	53113310	18520	18520	18520	18520	0
226	20250331	153200	53113310	18520	18520	18520	18520	0
227	20250331	153100	53113310	18520	18520	18520	18520	0
228	20250331	153000	53113310	18520	18520	18520	18520	113
229	20250331	152900	51020550	18570	18570	18570	18570	0
230	20250331	152800	51020550	18570	18570	18570	18570	0
231	20250331	152700	51020550	18570	18570	18570	18570	0
232	20250331	152600	51020550	18570	18570	18570	18570	0
233	20250331	152500	51020550	18570	18570	18570	18570	0
234	20250331	152400	51020550	18570	18570	18570	18570	0
235	20250331	152300	51020550	18570	18570	18570	18570	0
236	20250331	152200	51020550	18570	18570	18570	18570	0
237	20250331	152100	51020550	18570	18570	18570	18570	0
238	20250331	152000	51020550	18570	18570	18570	18570	0
239	20250331	151900	51020550	18570	18570	18570	18570	0
240	20250331	151800	51020550	18570	18570	18570	18570	0
241	20250331	151700	51020550	18570	18570	18570	18570	0
242	20250331	151600	51020550	18570	18480	18570	18480	13
243	20250331	151500	50779670	18390	18390	18390	18390	0
244	20250331	151400	50779670	18390	18390	18390	18390	1
245	20250331	151300	50761280	18530	18460	18530	18460	12
246	20250331	151200	50539380	18460	18460	18460	18460	0
247	20250331	151100	50539380	18460	18370	18470	18370	157
248	20250331	151000	47648410	18410	18410	18410	18410	12
249	20250331	150900	47427490	18600	18600	18600	18600	0
250	20250331	150800	47427490	18600	18390	18600	18300	136
251	20250331	150700	44906800	18390	18390	18390	18390	0
252	20250331	150600	44906800	18390	18390	18390	18390	0
253	20250331	150500	44906800	18390	18390	18390	18390	0
254	20250331	150400	44906800	18390	18390	18390	18390	0
255	20250331	150300	44906800	18390	18390	18390	18390	0
256	20250331	150200	44906800	18390	18390	18390	18390	0
257	20250331	150100	44906800	18390	18390	18390	18390	0
258	20250331	150000	44906800	18390	18390	18390	18390	0
259	20250331	145900	44906800	18390	18390	18390	18390	0
260	20250331	145800	44906800	18390	18390	18390	18390	0
261	20250331	145700	44906800	18390	18390	18390	18390	0
262	20250331	145600	44906800	18390	18390	18390	18390	0
263	20250331	145500	44906800	18390	18390	18390	18390	0
264	20250331	145400	44906800	18390	18390	18390	18390	0
265	20250331	145300	44906800	18390	18390	18390	18390	20
266	20250331	145200	44539000	18390	18390	18390	18390	1
267	20250331	145100	44520610	18590	18590	18590	18590	0
268	20250331	145000	44520610	18590	18590	18590	18590	0
269	20250331	144900	44520610	18590	18590	18590	18590	0
270	20250331	144800	44520610	18590	18590	18590	18590	0
271	20250331	144700	44520610	18590	18590	18590	18590	0
272	20250331	144600	44520610	18590	18590	18590	18590	0
273	20250331	144500	44520610	18590	18590	18590	18590	0
274	20250331	144400	44520610	18590	18590	18590	18590	0
275	20250331	144300	44520610	18590	18590	18590	18590	0
276	20250331	144200	44520610	18590	18590	18590	18590	0
277	20250331	144100	44520610	18590	18590	18590	18590	0
278	20250331	144000	44520610	18590	18590	18590	18590	0
279	20250331	143900	44520610	18590	18590	18590	18590	0
280	20250331	143800	44520610	18590	18590	18590	18590	0
281	20250331	143700	44520610	18590	18590	18590	18590	0
282	20250331	143600	44520610	18590	18590	18590	18590	0
283	20250331	143500	44520610	18590	18590	18590	18590	0
284	20250331	143400	44520610	18590	18590	18590	18590	0
285	20250331	143300	44520610	18590	18590	18590	18590	0
286	20250331	143200	44520610	18590	18590	18590	18590	0
287	20250331	143100	44520610	18590	18590	18590	18590	0
288	20250331	143000	44520610	18590	18590	18590	18590	0
289	20250331	142900	44520610	18590	18260	18590	18260	90
290	20250331	142800	42869990	18260	18260	18260	18260	5
291	20250331	142700	42778690	18260	18260	18260	18260	0
292	20250331	142600	42778690	18260	18260	18260	18260	0
293	20250331	142500	42778690	18260	18260	18260	18260	0
294	20250331	142400	42778690	18260	18260	18260	18260	0
295	20250331	142300	42778690	18260	18260	18260	18260	0
296	20250331	142200	42778690	18260	18260	18260	18260	6
297	20250331	142100	42669130	18220	18220	18220	18220	0
298	20250331	142000	42669130	18220	18220	18220	18220	0
299	20250331	141900	42669130	18220	18220	18220	18220	0
300	20250331	141800	42669130	18220	18220	18220	18220	0
301	20250331	141700	42669130	18220	18220	18220	18220	0
302	20250331	141600	42669130	18220	18220	18220	18220	0
303	20250331	141500	42669130	18220	18220	18220	18220	0
304	20250331	141400	42669130	18220	18220	18220	18220	30
305	20250331	141300	42122530	18220	18220	18220	18220	0
306	20250331	141200	42122530	18220	18220	18220	18220	0
307	20250331	141100	42122530	18220	18270	18270	18220	20
308	20250331	141000	41758050	18210	18210	18210	18210	0
309	20250331	140900	41758050	18210	18210	18210	18210	0
310	20250331	140800	41758050	18210	18360	18360	18210	462
311	20250331	140700	33324540	18360	18360	18360	18360	0
312	20250331	140600	33324540	18360	18360	18360	18360	0
313	20250331	140500	33324540	18360	18360	18360	18360	1
314	20250331	140400	33306180	18560	18560	18560	18560	0
315	20250331	140300	33306180	18560	18560	18560	18560	0
316	20250331	140200	33306180	18560	18560	18560	18560	0
317	20250331	140100	33306180	18560	18560	18560	18560	1
318	20250331	140000	33287620	18400	18400	18400	18400	20
319	20250331	135900	32919620	18580	18580	18580	18580	0
320	20250331	135800	32919620	18580	18580	18580	18580	0
321	20250331	135700	32919620	18580	18580	18580	18580	0
322	20250331	135600	32919620	18580	18580	18580	18580	0
323	20250331	135500	32919620	18580	18580	18580	18580	0
324	20250331	135400	32919620	18580	18580	18580	18580	0
325	20250331	135300	32919620	18580	18570	18580	18570	3
326	20250331	135200	32863900	18330	18340	18340	18330	180
327	20250331	135100	29564480	18590	18590	18590	18590	0
328	20250331	135000	29564480	18590	18590	18590	18590	0
329	20250331	134900	29564480	18590	18590	18590	18590	0
330	20250331	134800	29564480	18590	18590	18590	18590	0
331	20250331	134700	29564480	18590	18590	18590	18590	0
332	20250331	134600	29564480	18590	18590	18590	18590	0
333	20250331	134500	29564480	18590	18430	18590	18430	28
334	20250331	134400	29047730	18310	18310	18310	18310	0
335	20250331	134300	29047730	18310	18310	18310	18310	2
336	20250331	134200	29011110	18350	18350	18350	18350	0
337	20250331	134100	29011110	18350	18350	18350	18350	0
338	20250331	134000	29011110	18350	18350	18350	18350	0
339	20250331	133900	29011110	18350	18350	18350	18350	0
340	20250331	133800	29011110	18350	18350	18350	18350	0
341	20250331	133700	29011110	18350	18430	18430	18350	752
342	20250331	133600	15174410	18440	18440	18440	18440	3
343	20250331	133500	15119090	18600	18600	18600	18600	0
344	20250331	133400	15119090	18600	18600	18600	18600	0
345	20250331	133300	15119090	18600	18590	18600	18590	4
346	20250331	133200	15044720	18440	18440	18440	18440	0
347	20250331	133100	15044720	18440	18590	18600	18440	7
348	20250331	133000	14915330	18600	18600	18600	18600	0
349	20250331	132900	14915330	18600	18600	18600	18600	0
350	20250331	132800	14915330	18600	18600	18600	18600	0
351	20250331	132700	14915330	18600	18600	18600	18600	0
352	20250331	132600	14915330	18600	18600	18600	18600	0
353	20250331	132500	14915330	18600	18600	18600	18600	0
354	20250331	132400	14915330	18600	18600	18600	18600	0
355	20250331	132300	14915330	18600	18600	18600	18600	0
356	20250331	132200	14915330	18600	18600	18600	18600	0
357	20250331	132100	14915330	18600	18600	18600	18600	0
358	20250331	132000	14915330	18600	18600	18600	18600	0
359	20250331	131900	14915330	18600	18600	18600	18600	0
360	20250331	131800	14915330	18600	18600	18600	18600	0
361	20250331	131700	14915330	18600	18600	18600	18600	0
362	20250331	131600	14915330	18600	18600	18600	18600	0
363	20250331	131500	14915330	18600	18600	18600	18600	0
364	20250331	131400	14915330	18600	18600	18600	18600	0
365	20250331	131300	14915330	18600	18600	18600	18600	0
366	20250331	131200	14915330	18600	18600	18600	18600	0
367	20250331	131100	14915330	18600	18600	18600	18600	0
368	20250331	131000	14915330	18600	18600	18600	18600	0
369	20250331	130900	14915330	18600	18520	18600	18520	18
370	20250331	130800	14581890	18520	18520	18520	18520	0
371	20250331	130700	14581890	18520	18520	18520	18520	0
372	20250331	130600	14581890	18520	18520	18520	18520	0
373	20250331	130500	14581890	18520	18520	18520	18520	1
374	20250331	130400	14563370	18440	18520	18520	18440	3
375	20250331	130300	14507890	18450	18450	18450	18450	40
376	20250331	130200	13769890	18460	18460	18460	18460	2
377	20250331	130100	13732970	18610	18610	18610	18610	0
378	20250331	130000	13732970	18610	18610	18610	18610	0
379	20250331	125900	13732970	18610	18610	18610	18610	0
380	20250331	125800	13732970	18610	18610	18610	18610	0
381	20250331	125700	13732970	18610	18610	18610	18610	0
382	20250331	125600	13732970	18610	18610	18610	18610	0
383	20250331	125500	13732970	18610	18610	18610	18610	0
384	20250331	125400	13732970	18610	18610	18610	18610	0
385	20250331	125300	13732970	18610	18610	18610	18610	0
386	20250331	125200	13732970	18610	18610	18610	18610	0
387	20250331	125100	13732970	18610	18610	18610	18610	0
388	20250331	125000	13732970	18610	18610	18610	18610	0
389	20250331	124900	13732970	18610	18610	18610	18610	0
390	20250331	124800	13732970	18610	18610	18610	18610	0
391	20250331	124700	13732970	18610	18610	18610	18610	0
392	20250331	124600	13732970	18610	18610	18610	18610	0
393	20250331	124500	13732970	18610	18610	18610	18610	0
394	20250331	124400	13732970	18610	18610	18610	18610	0
395	20250331	124300	13732970	18610	18610	18610	18610	2
396	20250331	124200	13695750	18620	18620	18620	18620	0
397	20250331	124100	13695750	18620	18620	18620	18620	0
398	20250331	124000	13695750	18620	18620	18620	18620	0
399	20250331	123900	13695750	18620	18620	18620	18620	0
400	20250331	123800	13695750	18620	18620	18620	18620	0
401	20250331	123700	13695750	18620	18620	18620	18620	0
402	20250331	123600	13695750	18620	18620	18620	18620	0
403	20250331	123500	13695750	18620	18620	18620	18620	0
404	20250331	123400	13695750	18620	18620	18620	18620	0
405	20250331	123300	13695750	18620	18620	18620	18620	0
406	20250331	123200	13695750	18620	18620	18620	18620	0
407	20250331	123100	13695750	18620	18620	18620	18620	0
408	20250331	123000	13695750	18620	18620	18620	18620	0
409	20250331	122900	13695750	18620	18620	18620	18620	0
410	20250331	122800	13695750	18620	18620	18620	18620	1
411	20250331	122700	13677130	18620	18620	18620	18620	0
412	20250331	122600	13677130	18620	18620	18620	18620	0
413	20250331	122500	13677130	18620	18620	18620	18620	0
414	20250331	122400	13677130	18620	18620	18620	18620	0
415	20250331	122300	13677130	18620	18620	18620	18620	0
416	20250331	122200	13677130	18620	18620	18620	18620	0
417	20250331	122100	13677130	18620	18620	18620	18620	0
418	20250331	122000	13677130	18620	18620	18620	18620	0
419	20250331	121900	13677130	18620	18620	18620	18620	0
420	20250331	121800	13677130	18620	18620	18620	18620	0
421	20250331	121700	13677130	18620	18620	18620	18620	0
422	20250331	121600	13677130	18620	18620	18620	18620	0
423	20250331	121500	13677130	18620	18620	18620	18620	0
424	20250331	121400	13677130	18620	18620	18620	18620	0
425	20250331	121300	13677130	18620	18620	18620	18620	0
426	20250331	121200	13677130	18620	18620	18620	18620	0
427	20250331	121100	13677130	18620	18620	18620	18620	0
428	20250331	121000	13677130	18620	18620	18620	18620	0
429	20250331	120900	13677130	18620	18620	18620	18620	0
430	20250331	120800	13677130	18620	18620	18620	18620	0
431	20250331	120700	13677130	18620	18620	18620	18620	0
432	20250331	120600	13677130	18620	18620	18620	18620	0
433	20250331	120500	13677130	18620	18620	18620	18620	0
434	20250331	120400	13677130	18620	18620	18620	18620	0
435	20250331	120300	13677130	18620	18620	18620	18620	0
436	20250331	120200	13677130	18620	18620	18620	18620	0
437	20250331	120100	13677130	18620	18620	18620	18620	0
438	20250331	120000	13677130	18620	18620	18620	18620	0
439	20250331	115900	13677130	18620	18620	18620	18620	0
440	20250331	115800	13677130	18620	18620	18620	18620	0
441	20250331	115700	13677130	18620	18620	18620	18620	0
442	20250331	115600	13677130	18620	18620	18620	18620	0
443	20250331	115500	13677130	18620	18620	18620	18620	0
444	20250331	115400	13677130	18620	18620	18620	18620	0
445	20250331	115300	13677130	18620	18620	18620	18620	0
446	20250331	115200	13677130	18620	18620	18620	18620	0
447	20250331	115100	13677130	18620	18620	18620	18620	0
448	20250331	115000	13677130	18620	18620	18620	18620	0
449	20250331	114900	13677130	18620	18620	18620	18620	0
450	20250331	114800	13677130	18620	18620	18620	18620	0
451	20250331	114700	13677130	18620	18620	18620	18620	0
452	20250331	114600	13677130	18620	18620	18620	18620	0
453	20250331	114500	13677130	18620	18620	18620	18620	0
454	20250331	114400	13677130	18620	18620	18620	18620	0
455	20250331	114300	13677130	18620	18620	18620	18620	0
456	20250331	114200	13677130	18620	18620	18620	18620	0
457	20250331	114100	13677130	18620	18620	18620	18620	0
458	20250331	114000	13677130	18620	18620	18620	18620	0
459	20250331	113900	13677130	18620	18620	18620	18620	1
460	20250331	113800	13658510	18620	18620	18620	18620	0
461	20250331	113700	13658510	18620	18620	18620	18620	0
462	20250331	113600	13658510	18620	18620	18620	18620	0
463	20250331	113500	13658510	18620	18610	18620	18610	2
464	20250331	113400	13621280	18620	18620	18620	18620	0
465	20250331	113300	13621280	18620	18620	18620	18620	0
466	20250331	113200	13621280	18620	18620	18620	18620	0
467	20250331	113100	13621280	18620	18620	18620	18620	0
468	20250331	113000	13621280	18620	18620	18620	18620	0
469	20250331	112900	13621280	18620	18620	18620	18620	0
470	20250331	112800	13621280	18620	18620	18620	18620	0
471	20250331	112700	13621280	18620	18620	18620	18620	0
472	20250331	112600	13621280	18620	18620	18620	18620	0
473	20250331	112500	13621280	18620	18620	18620	18620	0
474	20250331	112400	13621280	18620	18620	18620	18620	0
475	20250331	112300	13621280	18620	18620	18620	18620	0
476	20250331	112200	13621280	18620	18620	18620	18620	0
477	20250331	112100	13621280	18620	18620	18620	18620	0
478	20250331	112000	13621280	18620	18620	18620	18620	0
479	20250331	111900	13621280	18620	18620	18620	18620	0
480	20250331	111800	13621280	18620	18620	18620	18620	0
481	20250331	111700	13621280	18620	18620	18620	18620	0
482	20250331	111600	13621280	18620	18450	18620	18450	2
483	20250331	111500	13584210	18620	18620	18620	18620	0
484	20250331	111400	13584210	18620	18620	18620	18620	0
485	20250331	111300	13584210	18620	18620	18620	18620	0
486	20250331	111200	13584210	18620	18620	18620	18620	0
487	20250331	111100	13584210	18620	18620	18620	18620	0
488	20250331	111000	13584210	18620	18620	18620	18620	0
489	20250331	110900	13584210	18620	18620	18620	18620	0
490	20250331	110800	13584210	18620	18620	18620	18620	0
491	20250331	110700	13584210	18620	18620	18620	18620	0
492	20250331	110600	13584210	18620	18620	18620	18620	0
493	20250331	110500	13584210	18620	18620	18620	18620	0
494	20250331	110400	13584210	18620	18620	18620	18620	0
495	20250331	110300	13584210	18620	18620	18620	18620	0
496	20250331	110200	13584210	18620	18620	18620	18620	0
497	20250331	110100	13584210	18620	18620	18620	18620	0
498	20250331	110000	13584210	18620	18620	18620	18620	0
499	20250331	105900	13584210	18620	18620	18620	18620	0
500	20250331	105800	13584210	18620	18620	18620	18620	0
501	20250331	105700	13584210	18620	18620	18620	18620	0
502	20250331	105600	13584210	18620	18620	18620	18620	0
503	20250331	105500	13584210	18620	18620	18620	18620	1
504	20250331	105400	13565590	18620	18620	18620	18620	0
505	20250331	105300	13565590	18620	18620	18620	18620	0
506	20250331	105200	13565590	18620	18620	18620	18620	0
507	20250331	105100	13565590	18620	18620	18620	18620	0
508	20250331	105000	13565590	18620	18620	18620	18620	1
509	20250331	104900	13546970	18630	18630	18630	18630	0
510	20250331	104800	13546970	18630	18630	18630	18630	0
511	20250331	104700	13546970	18630	18630	18630	18630	0
512	20250331	104600	13546970	18630	18630	18630	18630	0
513	20250331	104500	13546970	18630	18630	18630	18630	0
514	20250331	104400	13546970	18630	18630	18630	18630	0
515	20250331	104300	13546970	18630	18630	18630	18630	0
516	20250331	104200	13546970	18630	18630	18630	18630	0
517	20250331	104100	13546970	18630	18630	18630	18630	0
518	20250331	104000	13546970	18630	18630	18630	18630	0
519	20250331	103900	13546970	18630	18630	18630	18630	0
520	20250331	103800	13546970	18630	18630	18630	18630	0
521	20250331	103700	13546970	18630	18630	18630	18630	0
522	20250331	103600	13546970	18630	18630	18630	18630	0
523	20250331	103500	13546970	18630	18630	18630	18630	0
524	20250331	103400	13546970	18630	18630	18630	18630	0
525	20250331	103300	13546970	18630	18630	18630	18630	0
526	20250331	103200	13546970	18630	18630	18630	18630	0
527	20250331	103100	13546970	18630	18630	18630	18630	0
528	20250331	103000	13546970	18630	18630	18630	18630	0
529	20250331	102900	13546970	18630	18630	18630	18630	0
530	20250331	102800	13546970	18630	18630	18630	18630	1
531	20250331	102700	13528340	18440	18440	18440	18440	0
532	20250331	102600	13528340	18440	18440	18440	18440	0
533	20250331	102500	13528340	18440	18440	18440	18440	0
534	20250331	102400	13528340	18440	18440	18440	18440	0
535	20250331	102300	13528340	18440	18440	18440	18440	0
536	20250331	102200	13528340	18440	18440	18440	18440	0
537	20250331	102100	13528340	18440	18440	18440	18440	0
538	20250331	102000	13528340	18440	18440	18440	18440	0
539	20250331	101900	13528340	18440	18440	18440	18440	0
540	20250331	101800	13528340	18440	18440	18440	18440	0
541	20250331	101700	13528340	18440	18440	18440	18440	0
542	20250331	101600	13528340	18440	18440	18440	18440	1
543	20250331	101500	13509900	18630	18630	18630	18630	0
544	20250331	101400	13509900	18630	18630	18630	18630	0
545	20250331	101300	13509900	18630	18630	18630	18630	0
546	20250331	101200	13509900	18630	18630	18630	18630	0
547	20250331	101100	13509900	18630	18630	18630	18630	0
548	20250331	101000	13509900	18630	18630	18630	18630	0
549	20250331	100900	13509900	18630	18630	18630	18630	0
550	20250331	100800	13509900	18630	18630	18630	18630	0
551	20250331	100700	13509900	18630	18630	18630	18630	0
552	20250331	100600	13509900	18630	18630	18630	18630	2
553	20250331	100500	13472640	18710	18710	18710	18710	0
554	20250331	100400	13472640	18710	18710	18710	18710	0
555	20250331	100300	13472640	18710	18710	18710	18710	0
556	20250331	100200	13472640	18710	18710	18710	18710	0
557	20250331	100100	13472640	18710	18710	18710	18710	0
558	20250331	100000	13472640	18710	18710	18710	18710	0
559	20250331	095900	13472640	18710	18710	18710	18710	0
560	20250331	095800	13472640	18710	18710	18710	18710	0
561	20250331	095700	13472640	18710	18710	18710	18710	0
562	20250331	095600	13472640	18710	18710	18710	18710	0
563	20250331	095500	13472640	18710	18710	18710	18710	0
564	20250331	095400	13472640	18710	18710	18710	18710	0
565	20250331	095300	13472640	18710	18710	18710	18710	0
566	20250331	095200	13472640	18710	18710	18710	18710	0
567	20250331	095100	13472640	18710	18710	18710	18710	0
568	20250331	095000	13472640	18710	18710	18710	18710	0
569	20250331	094900	13472640	18710	18710	18710	18710	0
570	20250331	094800	13472640	18710	18710	18710	18710	0
571	20250331	094700	13472640	18710	18710	18710	18710	0
572	20250331	094600	13472640	18710	18710	18710	18710	0
573	20250331	094500	13472640	18710	18710	18710	18710	0
574	20250331	094400	13472640	18710	18710	18710	18710	0
575	20250331	094300	13472640	18710	18710	18710	18710	0
576	20250331	094200	13472640	18710	18710	18710	18710	0
577	20250331	094100	13472640	18710	18710	18710	18710	0
578	20250331	094000	13472640	18710	18710	18710	18710	0
579	20250331	093900	13472640	18710	18710	18710	18710	0
580	20250331	093800	13472640	18710	18710	18710	18710	0
581	20250331	093700	13472640	18710	18710	18710	18710	0
582	20250331	093600	13472640	18710	18710	18710	18710	0
583	20250331	093500	13472640	18710	18710	18710	18710	0
584	20250331	093400	13472640	18710	18710	18710	18710	0
585	20250331	093300	13472640	18710	18420	18710	18410	67
586	20250331	093200	12238850	18410	18720	18720	18410	67
587	20250331	093100	11005070	18720	18720	18720	18720	0
588	20250331	093000	11005070	18720	18720	18720	18720	0
589	20250331	092900	11005070	18720	18410	18720	18410	8
590	20250331	092800	10857480	18730	18680	18730	18680	3
591	20250331	092700	10801350	18400	18580	18720	18400	129
592	20250331	092600	8421930	18730	18730	18730	18730	0
593	20250331	092500	8421930	18730	18730	18730	18730	0
594	20250331	092400	8421930	18730	18560	18730	18450	331
595	20250331	092300	2294850	18750	18750	18750	18750	0
596	20250331	092200	2294850	18750	18750	18750	18750	0
597	20250331	092100	2294850	18750	18750	18750	18750	0
598	20250331	092000	2294850	18750	18750	18750	18750	0
599	20250331	091900	2294850	18750	18750	18750	18750	0
600	20250331	091800	2294850	18750	18750	18750	18750	0
601	20250331	091700	2294850	18750	18750	18750	18750	0
602	20250331	091600	2294850	18750	18750	18750	18750	0
603	20250331	091500	2294850	18750	18750	18750	18750	0
604	20250331	091400	2294850	18750	18750	18750	18750	0
605	20250331	091300	2294850	18750	18750	18750	18750	0
606	20250331	091200	2294850	18750	18750	18750	18750	0
607	20250331	091100	2294850	18750	18750	18750	18750	0
608	20250331	091000	2294850	18750	18750	18750	18750	0
609	20250331	090900	2294850	18750	18750	18750	18750	0
610	20250331	090800	2294850	18750	18560	18750	18560	2
611	20250331	090700	2257540	18750	18750	18750	18750	0
612	20250331	090600	2257540	18750	18750	18750	18750	1
613	20250331	090500	2238790	18600	18600	18600	18600	0
614	20250331	090400	2238790	18600	18610	18610	18600	102
615	20250331	090300	341570	18760	18760	18760	18760	1
616	20250331	090200	322810	18810	18810	18810	18810	0
617	20250331	090100	322810	18810	18810	18810	18810	1
618	20250331	090000	304000	19000	19000	19000	19000	16