KissMeData/417860/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	210400	34357620	7960	7960	7960	7960	206
3	20250331	210300	34357620	7960	7960	7960	7960	0
4	20250331	210200	34357620	7960	7960	7960	7960	0
5	20250331	210100	34357620	7960	7960	7960	7960	0
6	20250331	210000	34357620	7960	7960	7960	7960	0
7	20250331	205900	34357620	7960	7960	7960	7960	0
8	20250331	205800	34357620	7960	7960	7960	7960	0
9	20250331	205700	34357620	7960	7960	7960	7960	0
10	20250331	205600	34357620	7960	7960	7960	7960	0
11	20250331	205500	34357620	7960	7960	7960	7960	0
12	20250331	205400	34357620	7960	7960	7960	7960	0
13	20250331	205300	34357620	7960	7960	7960	7960	0
14	20250331	205200	34357620	7960	7960	7960	7960	0
15	20250331	205100	34357620	7960	7960	7960	7960	0
16	20250331	205000	34357620	7960	7960	7960	7960	0
17	20250331	204900	34357620	7960	7960	7960	7960	0
18	20250331	204800	34357620	7960	7960	7960	7960	0
19	20250331	204700	34357620	7960	7960	7960	7960	0
20	20250331	204600	34357620	7960	7960	7960	7960	0
21	20250331	204500	34357620	7960	7960	7960	7960	0
22	20250331	204400	34357620	7960	7960	7960	7960	0
23	20250331	204300	34357620	7960	7960	7960	7960	0
24	20250331	204200	34357620	7960	7960	7960	7960	0
25	20250331	204100	34357620	7960	7960	7960	7960	0
26	20250331	204000	34357620	7960	7960	7960	7960	0
27	20250331	203900	34357620	7960	7960	7960	7960	0
28	20250331	203800	34357620	7960	7960	7960	7960	0
29	20250331	203700	34357620	7960	7960	7960	7960	0
30	20250331	203600	34357620	7960	7960	7960	7960	0
31	20250331	203500	34357620	7960	7960	7960	7960	0
32	20250331	203400	34357620	7960	7960	7960	7960	206
33	20250331	203300	34357620	7960	7960	7960	7960	0
34	20250331	203200	34357620	7960	7960	7960	7960	0
35	20250331	203100	34357620	7960	7960	7960	7960	0
36	20250331	203000	34357620	7960	7960	7960	7960	0
37	20250331	202900	34357620	7960	7960	7960	7960	0
38	20250331	202800	34357620	7960	7960	7960	7960	0
39	20250331	202700	34357620	7960	7960	7960	7960	0
40	20250331	202600	34357620	7960	7960	7960	7960	0
41	20250331	202500	34357620	7960	7960	7960	7960	0
42	20250331	202400	34357620	7960	7960	7960	7960	0
43	20250331	202300	34357620	7960	7960	7960	7960	0
44	20250331	202200	34357620	7960	7960	7960	7960	0
45	20250331	202100	34357620	7960	7960	7960	7960	0
46	20250331	202000	34357620	7960	7960	7960	7960	0
47	20250331	201900	34357620	7960	7960	7960	7960	0
48	20250331	201800	34357620	7960	7960	7960	7960	0
49	20250331	201700	34357620	7960	7960	7960	7960	0
50	20250331	201600	34357620	7960	7960	7960	7960	0
51	20250331	201500	34357620	7960	7960	7960	7960	0
52	20250331	201400	34357620	7960	7960	7960	7960	0
53	20250331	201300	34357620	7960	7960	7960	7960	0
54	20250331	201200	34357620	7960	7960	7960	7960	0
55	20250331	201100	34357620	7960	7960	7960	7960	0
56	20250331	201000	34357620	7960	7960	7960	7960	0
57	20250331	200900	34357620	7960	7960	7960	7960	0
58	20250331	200800	34357620	7960	7960	7960	7960	0
59	20250331	200700	34357620	7960	7960	7960	7960	0
60	20250331	200600	34357620	7960	7960	7960	7960	0
61	20250331	200500	34357620	7960	7960	7960	7960	0
62	20250331	200400	34357620	7960	7960	7960	7960	206
63	20250331	200300	34357620	7960	7960	7960	7960	0
64	20250331	200200	34357620	7960	7960	7960	7960	0
65	20250331	200100	34357620	7960	7960	7960	7960	0
66	20250331	200000	34357620	7960	7960	7960	7960	0
67	20250331	195900	34357620	7960	7960	7960	7960	0
68	20250331	195800	34357620	7960	7960	7960	7960	0
69	20250331	195700	34357620	7960	7960	7960	7960	0
70	20250331	195600	34357620	7960	7960	7960	7960	0
71	20250331	195500	34357620	7960	7960	7960	7960	0
72	20250331	195400	34357620	7960	7960	7960	7960	0
73	20250331	195300	34357620	7960	7960	7960	7960	0
74	20250331	195200	34357620	7960	7960	7960	7960	0
75	20250331	195100	34357620	7960	7960	7960	7960	0
76	20250331	195000	34357620	7960	7960	7960	7960	0
77	20250331	194900	34357620	7960	7960	7960	7960	0
78	20250331	194800	34357620	7960	7960	7960	7960	0
79	20250331	194700	34357620	7960	7960	7960	7960	0
80	20250331	194600	34357620	7960	7960	7960	7960	0
81	20250331	194500	34357620	7960	7960	7960	7960	0
82	20250331	194400	34357620	7960	7960	7960	7960	0
83	20250331	194300	34357620	7960	7960	7960	7960	0
84	20250331	194200	34357620	7960	7960	7960	7960	0
85	20250331	194100	34357620	7960	7960	7960	7960	0
86	20250331	194000	34357620	7960	7960	7960	7960	0
87	20250331	193900	34357620	7960	7960	7960	7960	0
88	20250331	193800	34357620	7960	7960	7960	7960	0
89	20250331	193700	34357620	7960	7960	7960	7960	0
90	20250331	193600	34357620	7960	7960	7960	7960	0
91	20250331	193500	34357620	7960	7960	7960	7960	0
92	20250331	193400	34357620	7960	7960	7960	7960	206
93	20250331	193300	34357620	7960	7960	7960	7960	0
94	20250331	193200	34357620	7960	7960	7960	7960	0
95	20250331	193100	34357620	7960	7960	7960	7960	0
96	20250331	193000	34357620	7960	7960	7960	7960	0
97	20250331	192900	34357620	7960	7960	7960	7960	0
98	20250331	192800	34357620	7960	7960	7960	7960	0
99	20250331	192700	34357620	7960	7960	7960	7960	0
100	20250331	192600	34357620	7960	7960	7960	7960	0
101	20250331	192500	34357620	7960	7960	7960	7960	0
102	20250331	192400	34357620	7960	7960	7960	7960	0
103	20250331	192300	34357620	7960	7960	7960	7960	0
104	20250331	192200	34357620	7960	7960	7960	7960	0
105	20250331	192100	34357620	7960	7960	7960	7960	0
106	20250331	192000	34357620	7960	7960	7960	7960	0
107	20250331	191900	34357620	7960	7960	7960	7960	0
108	20250331	191800	34357620	7960	7960	7960	7960	0
109	20250331	191700	34357620	7960	7960	7960	7960	0
110	20250331	191600	34357620	7960	7960	7960	7960	0
111	20250331	191500	34357620	7960	7960	7960	7960	0
112	20250331	191400	34357620	7960	7960	7960	7960	0
113	20250331	191300	34357620	7960	7960	7960	7960	0
114	20250331	191200	34357620	7960	7960	7960	7960	0
115	20250331	191100	34357620	7960	7960	7960	7960	0
116	20250331	191000	34357620	7960	7960	7960	7960	0
117	20250331	190900	34357620	7960	7960	7960	7960	0
118	20250331	190800	34357620	7960	7960	7960	7960	0
119	20250331	190700	34357620	7960	7960	7960	7960	0
120	20250331	190600	34357620	7960	7960	7960	7960	0
121	20250331	190500	34357620	7960	7960	7960	7960	0
122	20250331	190400	34357620	7960	7960	7960	7960	206
123	20250331	190300	34357620	7960	7960	7960	7960	0
124	20250331	190200	34357620	7960	7960	7960	7960	0
125	20250331	190100	34357620	7960	7960	7960	7960	0
126	20250331	190000	34357620	7960	7960	7960	7960	0
127	20250331	185900	34357620	7960	7960	7960	7960	0
128	20250331	185800	34357620	7960	7960	7960	7960	0
129	20250331	185700	34357620	7960	7960	7960	7960	0
130	20250331	185600	34357620	7960	7960	7960	7960	0
131	20250331	185500	34357620	7960	7960	7960	7960	0
132	20250331	185400	34357620	7960	7960	7960	7960	0
133	20250331	185300	34357620	7960	7960	7960	7960	0
134	20250331	185200	34357620	7960	7960	7960	7960	0
135	20250331	185100	34357620	7960	7960	7960	7960	0
136	20250331	185000	34357620	7960	7960	7960	7960	0
137	20250331	184900	34357620	7960	7960	7960	7960	0
138	20250331	184800	34357620	7960	7960	7960	7960	0
139	20250331	184700	34357620	7960	7960	7960	7960	0
140	20250331	184600	34357620	7960	7960	7960	7960	0
141	20250331	184500	34357620	7960	7960	7960	7960	0
142	20250331	184400	34357620	7960	7960	7960	7960	0
143	20250331	184300	34357620	7960	7960	7960	7960	0
144	20250331	184200	34357620	7960	7960	7960	7960	0
145	20250331	184100	34357620	7960	7960	7960	7960	0
146	20250331	184000	34357620	7960	7960	7960	7960	0
147	20250331	183900	34357620	7960	7960	7960	7960	0
148	20250331	183800	34357620	7960	7960	7960	7960	0
149	20250331	183700	34357620	7960	7960	7960	7960	0
150	20250331	183600	34357620	7960	7960	7960	7960	0
151	20250331	183500	34357620	7960	7960	7960	7960	0
152	20250331	183400	34357620	7960	7960	7960	7960	206
153	20250331	183300	34357620	7960	7960	7960	7960	0
154	20250331	183200	34357620	7960	7960	7960	7960	0
155	20250331	183100	34357620	7960	7960	7960	7960	0
156	20250331	183000	34357620	7960	7960	7960	7960	0
157	20250331	182900	34357620	7960	7960	7960	7960	0
158	20250331	182800	34357620	7960	7960	7960	7960	0
159	20250331	182700	34357620	7960	7960	7960	7960	0
160	20250331	182600	34357620	7960	7960	7960	7960	0
161	20250331	182500	34357620	7960	7960	7960	7960	0
162	20250331	182400	34357620	7960	7960	7960	7960	0
163	20250331	182300	34357620	7960	7960	7960	7960	0
164	20250331	182200	34357620	7960	7960	7960	7960	0
165	20250331	182100	34357620	7960	7960	7960	7960	0
166	20250331	182000	34357620	7960	7960	7960	7960	0
167	20250331	181900	34357620	7960	7960	7960	7960	0
168	20250331	181800	34357620	7960	7960	7960	7960	0
169	20250331	181700	34357620	7960	7960	7960	7960	0
170	20250331	181600	34357620	7960	7960	7960	7960	0
171	20250331	181500	34357620	7960	7960	7960	7960	0
172	20250331	181400	34357620	7960	7960	7960	7960	0
173	20250331	181300	34357620	7960	7960	7960	7960	0
174	20250331	181200	34357620	7960	7960	7960	7960	0
175	20250331	181100	34357620	7960	7960	7960	7960	0
176	20250331	181000	34357620	7960	7960	7960	7960	0
177	20250331	180900	34357620	7960	7960	7960	7960	0
178	20250331	180800	34357620	7960	7960	7960	7960	0
179	20250331	180700	34357620	7960	7960	7960	7960	0
180	20250331	180600	34357620	7960	7960	7960	7960	0
181	20250331	180500	34357620	7960	7960	7960	7960	0
182	20250331	180400	34357620	7960	7960	7960	7960	206
183	20250331	180300	34357620	7960	7960	7960	7960	0
184	20250331	180200	34357620	7960	7960	7960	7960	0
185	20250331	180100	34357620	7960	7960	7960	7960	0
186	20250331	180000	34357620	7960	7960	7960	7960	0
187	20250331	175900	34357620	7960	7960	7960	7960	0
188	20250331	175800	34357620	7960	7960	7960	7960	0
189	20250331	175700	34357620	7960	7960	7960	7960	0
190	20250331	175600	34357620	7960	7960	7960	7960	0
191	20250331	175500	34357620	7960	7960	7960	7960	0
192	20250331	175400	34357620	7960	7960	7960	7960	0
193	20250331	175300	34357620	7960	7960	7960	7960	0
194	20250331	175200	34357620	7960	7960	7960	7960	0
195	20250331	175100	34357620	7960	7960	7960	7960	0
196	20250331	175000	34357620	7960	7960	7960	7960	0
197	20250331	174900	34357620	7960	7960	7960	7960	0
198	20250331	174800	34357620	7960	7960	7960	7960	0
199	20250331	174700	34357620	7960	7960	7960	7960	0
200	20250331	174600	34357620	7960	7960	7960	7960	0
201	20250331	174500	34357620	7960	7960	7960	7960	0
202	20250331	174400	34357620	7960	7960	7960	7960	0
203	20250331	174300	34357620	7960	7960	7960	7960	0
204	20250331	174200	34357620	7960	7960	7960	7960	0
205	20250331	174100	34357620	7960	7960	7960	7960	0
206	20250331	174000	34357620	7960	7960	7960	7960	0
207	20250331	173900	34357620	7960	7960	7960	7960	0
208	20250331	173800	34357620	7960	7960	7960	7960	0
209	20250331	173700	34357620	7960	7960	7960	7960	0
210	20250331	173600	34357620	7960	7960	7960	7960	0
211	20250331	173500	34357620	7960	7960	7960	7960	0
212	20250331	173400	34357620	7960	7960	7960	7960	206
213	20250331	173300	34357620	7960	7960	7960	7960	0
214	20250331	173200	34357620	7960	7960	7960	7960	0
215	20250331	173100	34357620	7960	7960	7960	7960	0
216	20250331	173000	34357620	7960	7960	7960	7960	0
217	20250331	172900	34357620	7960	7960	7960	7960	0
218	20250331	172800	34357620	7960	7960	7960	7960	0
219	20250331	172700	34357620	7960	7960	7960	7960	0
220	20250331	172600	34357620	7960	7960	7960	7960	0
221	20250331	172500	34357620	7960	7960	7960	7960	0
222	20250331	172400	34357620	7960	7960	7960	7960	0
223	20250331	172300	34357620	7960	7960	7960	7960	0
224	20250331	172200	34357620	7960	7960	7960	7960	0
225	20250331	172100	34357620	7960	7960	7960	7960	0
226	20250331	172000	34357620	7960	7960	7960	7960	0
227	20250331	171900	34357620	7960	7960	7960	7960	0
228	20250331	171800	34357620	7960	7960	7960	7960	0
229	20250331	171700	34357620	7960	7960	7960	7960	0
230	20250331	171600	34357620	7960	7960	7960	7960	0
231	20250331	171500	34357620	7960	7960	7960	7960	0
232	20250331	171400	34357620	7960	7960	7960	7960	0
233	20250331	171300	34357620	7960	7960	7960	7960	0
234	20250331	171200	34357620	7960	7960	7960	7960	0
235	20250331	171100	34357620	7960	7960	7960	7960	0
236	20250331	171000	34357620	7960	7960	7960	7960	0
237	20250331	170900	34357620	7960	7960	7960	7960	0
238	20250331	170800	34357620	7960	7960	7960	7960	0
239	20250331	170700	34357620	7960	7960	7960	7960	0
240	20250331	170600	34357620	7960	7960	7960	7960	0
241	20250331	170500	34357620	7960	7960	7960	7960	0
242	20250331	170400	34357620	7960	7960	7960	7960	206
243	20250331	170300	34357620	7960	7960	7960	7960	0
244	20250331	170200	34357620	7960	7960	7960	7960	0
245	20250331	170100	34357620	7960	7960	7960	7960	0
246	20250331	170000	34357620	7960	7960	7960	7960	0
247	20250331	165900	34357620	7960	7960	7960	7960	0
248	20250331	165800	34357620	7960	7960	7960	7960	0
249	20250331	165700	34357620	7960	7960	7960	7960	0
250	20250331	165600	34357620	7960	7960	7960	7960	0
251	20250331	165500	34357620	7960	7960	7960	7960	0
252	20250331	165400	34357620	7960	7960	7960	7960	0
253	20250331	165300	34357620	7960	7960	7960	7960	0
254	20250331	165200	34357620	7960	7960	7960	7960	0
255	20250331	165100	34357620	7960	7960	7960	7960	0
256	20250331	165000	34357620	7960	7960	7960	7960	0
257	20250331	164900	34357620	7960	7960	7960	7960	0
258	20250331	164800	34357620	7960	7960	7960	7960	0
259	20250331	164700	34357620	7960	7960	7960	7960	0
260	20250331	164600	34357620	7960	7960	7960	7960	0
261	20250331	164500	34357620	7960	7960	7960	7960	0
262	20250331	164400	34357620	7960	7960	7960	7960	0
263	20250331	164300	34357620	7960	7960	7960	7960	0
264	20250331	164200	34357620	7960	7960	7960	7960	0
265	20250331	164100	34357620	7960	7960	7960	7960	0
266	20250331	164000	34357620	7960	7960	7960	7960	0
267	20250331	163900	34357620	7960	7960	7960	7960	0
268	20250331	163800	34357620	7960	7960	7960	7960	0
269	20250331	163700	34357620	7960	7960	7960	7960	0
270	20250331	163600	34357620	7960	7960	7960	7960	0
271	20250331	163500	34357620	7960	7960	7960	7960	0
272	20250331	163400	34357620	7960	7960	7960	7960	206
273	20250331	163300	34357620	7960	7960	7960	7960	0
274	20250331	163200	34357620	7960	7960	7960	7960	0
275	20250331	163100	34357620	7960	7960	7960	7960	0
276	20250331	163000	34357620	7960	7960	7960	7960	0
277	20250331	162900	34357620	7960	7960	7960	7960	0
278	20250331	162800	34357620	7960	7960	7960	7960	0
279	20250331	162700	34357620	7960	7960	7960	7960	0
280	20250331	162600	34357620	7960	7960	7960	7960	0
281	20250331	162500	34357620	7960	7960	7960	7960	0
282	20250331	162400	34357620	7960	7960	7960	7960	0
283	20250331	162300	34357620	7960	7960	7960	7960	0
284	20250331	162200	34357620	7960	7960	7960	7960	0
285	20250331	162100	34357620	7960	7960	7960	7960	0
286	20250331	162000	34357620	7960	7960	7960	7960	0
287	20250331	161900	34357620	7960	7960	7960	7960	0
288	20250331	161800	34357620	7960	7960	7960	7960	0
289	20250331	161700	34357620	7960	7960	7960	7960	0
290	20250331	161600	34357620	7960	7960	7960	7960	0
291	20250331	161500	34357620	7960	7960	7960	7960	0
292	20250331	161400	34357620	7960	7960	7960	7960	0
293	20250331	161300	34357620	7960	7960	7960	7960	0
294	20250331	161200	34357620	7960	7960	7960	7960	0
295	20250331	161100	34357620	7960	7960	7960	7960	0
296	20250331	161000	34357620	7960	7960	7960	7960	0
297	20250331	160900	34357620	7960	7960	7960	7960	0
298	20250331	160800	34357620	7960	7960	7960	7960	0
299	20250331	160700	34357620	7960	7960	7960	7960	0
300	20250331	160600	34357620	7960	7960	7960	7960	0
301	20250331	160500	34357620	7960	7960	7960	7960	0
302	20250331	160400	34357620	7960	7960	7960	7960	206
303	20250331	160300	34357620	7960	7960	7960	7960	0
304	20250331	160200	34357620	7960	7960	7960	7960	0
305	20250331	160100	34357620	7960	7960	7960	7960	0
306	20250331	160000	34357620	7960	7960	7960	7960	0
307	20250331	155900	34357620	7960	7960	7960	7960	0
308	20250331	155800	34357620	7960	7960	7960	7960	0
309	20250331	155700	34357620	7960	7960	7960	7960	0
310	20250331	155600	34357620	7960	7960	7960	7960	0
311	20250331	155500	34357620	7960	7960	7960	7960	0
312	20250331	155400	34357620	7960	7960	7960	7960	0
313	20250331	155300	34357620	7960	7960	7960	7960	0
314	20250331	155200	34357620	7960	7960	7960	7960	0
315	20250331	155100	34357620	7960	7960	7960	7960	0
316	20250331	155000	34357620	7960	7960	7960	7960	0
317	20250331	154900	34357620	7960	7960	7960	7960	0
318	20250331	154800	34357620	7960	7960	7960	7960	0
319	20250331	154700	34357620	7960	7960	7960	7960	0
320	20250331	154600	34357620	7960	7960	7960	7960	0
321	20250331	154500	34357620	7960	7960	7960	7960	0
322	20250331	154400	34357620	7960	7960	7960	7960	0
323	20250331	154300	34357620	7960	7960	7960	7960	0
324	20250331	154200	34357620	7960	7960	7960	7960	0
325	20250331	154100	34357620	7960	7960	7960	7960	0
326	20250331	154000	34357620	7960	7960	7960	7960	0
327	20250331	153900	34357620	7960	7960	7960	7960	0
328	20250331	153800	34357620	7960	7960	7960	7960	0
329	20250331	153700	34357620	7960	7960	7960	7960	0
330	20250331	153600	34357620	7960	7960	7960	7960	0
331	20250331	153500	34357620	7960	7960	7960	7960	0
332	20250331	153400	34357620	7960	7960	7960	7960	206
333	20250331	153300	34357620	7960	7960	7960	7960	0
334	20250331	153200	34357620	7960	7960	7960	7960	0
335	20250331	153100	34357620	7960	7960	7960	7960	0
336	20250331	153000	34357620	7960	7960	7960	7960	206
337	20250331	152900	32717860	7990	7990	7990	7990	0
338	20250331	152800	32717860	7990	7990	7990	7990	0
339	20250331	152700	32717860	7990	7990	7990	7990	0
340	20250331	152600	32717860	7990	7990	7990	7990	0
341	20250331	152500	32717860	7990	7990	7990	7990	0
342	20250331	152400	32717860	7990	7990	7990	7990	0
343	20250331	152300	32717860	7990	7990	7990	7990	0
344	20250331	152200	32717860	7990	7990	7990	7990	0
345	20250331	152100	32717860	7990	7990	7990	7990	0
346	20250331	152000	32717860	7990	7990	7990	7990	0
347	20250331	151900	32717860	7990	8000	8000	7990	106
348	20250331	151800	31869920	7990	7990	7990	7990	0
349	20250331	151700	31869920	7990	7990	7990	7990	0
350	20250331	151600	31869920	7990	7990	7990	7990	0
351	20250331	151500	31869920	7990	8000	8000	7990	106
352	20250331	151400	31021980	8000	8000	8000	8000	3
353	20250331	151300	30997980	8000	8000	8000	8000	20
354	20250331	151200	30837980	8000	8000	8000	8000	5
355	20250331	151100	30797980	8000	8000	8000	8000	0
356	20250331	151000	30797980	8000	8000	8000	8000	100
357	20250331	150900	29997980	8000	8000	8000	8000	0
358	20250331	150800	29997980	8000	8000	8000	8000	0
359	20250331	150700	29997980	8000	8000	8000	8000	0
360	20250331	150600	29997980	8000	8000	8000	8000	100
361	20250331	150500	29197980	8000	8000	8000	8000	0
362	20250331	150400	29197980	8000	8000	8000	8000	0
363	20250331	150300	29197980	8000	8000	8000	8000	100
364	20250331	150200	28397980	8000	8000	8000	8000	0
365	20250331	150100	28397980	8000	8000	8000	8000	0
366	20250331	150000	28397980	8000	7980	8000	7980	103
367	20250331	145900	27574040	7990	7990	7990	7990	0
368	20250331	145800	27574040	7990	7990	7990	7990	5
369	20250331	145700	27534090	7990	7990	7990	7990	6
370	20250331	145600	27486150	7990	7990	7990	7990	171
371	20250331	145500	26119860	7980	7980	7980	7980	0
372	20250331	145400	26119860	7980	7980	7980	7980	0
373	20250331	145300	26119860	7980	7980	7980	7980	0
374	20250331	145200	26119860	7980	7980	7980	7980	0
375	20250331	145100	26119860	7980	7980	7980	7980	0
376	20250331	145000	26119860	7980	7980	7980	7980	0
377	20250331	144900	26119860	7980	7980	7980	7980	24
378	20250331	144800	25928340	7990	7990	7990	7990	0
379	20250331	144700	25928340	7990	7990	7990	7990	0
380	20250331	144600	25928340	7990	7990	7990	7990	0
381	20250331	144500	25928340	7990	7990	7990	7990	0
382	20250331	144400	25928340	7990	7990	7990	7990	17
383	20250331	144300	25792510	7990	7990	7990	7990	0
384	20250331	144200	25792510	7990	7990	7990	7990	1
385	20250331	144100	25784520	7990	7990	7990	7990	0
386	20250331	144000	25784520	7990	7990	7990	7990	0
387	20250331	143900	25784520	7990	7990	7990	7990	0
388	20250331	143800	25784520	7990	7990	7990	7990	0
389	20250331	143700	25784520	7990	7990	7990	7990	0
390	20250331	143600	25784520	7990	7990	7990	7990	0
391	20250331	143500	25784520	7990	7990	7990	7990	0
392	20250331	143400	25784520	7990	7990	7990	7990	0
393	20250331	143300	25784520	7990	8000	8000	7990	100
394	20250331	143200	24985320	7990	7990	7990	7990	0
395	20250331	143100	24985320	7990	7990	7990	7990	0
396	20250331	143000	24985320	7990	7990	7990	7990	0
397	20250331	142900	24985320	7990	7990	7990	7990	0
398	20250331	142800	24985320	7990	7990	7990	7990	0
399	20250331	142700	24985320	7990	7990	7990	7990	0
400	20250331	142600	24985320	7990	7990	7990	7990	0
401	20250331	142500	24985320	7990	7990	7990	7990	0
402	20250331	142400	24985320	7990	7990	7990	7990	0
403	20250331	142300	24985320	7990	7990	7990	7990	0
404	20250331	142200	24985320	7990	7990	7990	7990	0
405	20250331	142100	24985320	7990	7990	7990	7990	0
406	20250331	142000	24985320	7990	7990	7990	7990	0
407	20250331	141900	24985320	7990	7990	7990	7990	0
408	20250331	141800	24985320	7990	7990	7990	7990	0
409	20250331	141700	24985320	7990	7990	7990	7990	0
410	20250331	141600	24985320	7990	7990	7990	7990	0
411	20250331	141500	24985320	7990	7990	7990	7990	0
412	20250331	141400	24985320	7990	7990	7990	7990	0
413	20250331	141300	24985320	7990	7990	7990	7990	0
414	20250331	141200	24985320	7990	7990	7990	7990	0
415	20250331	141100	24985320	7990	7990	7990	7990	0
416	20250331	141000	24985320	7990	7990	7990	7990	0
417	20250331	140900	24985320	7990	7990	7990	7990	0
418	20250331	140800	24985320	7990	7990	7990	7990	0
419	20250331	140700	24985320	7990	7990	7990	7990	0
420	20250331	140600	24985320	7990	7990	7990	7990	0
421	20250331	140500	24985320	7990	7990	7990	7990	0
422	20250331	140400	24985320	7990	7990	7990	7990	0
423	20250331	140300	24985320	7990	7990	7990	7990	0
424	20250331	140200	24985320	7990	7990	7990	7990	0
425	20250331	140100	24985320	7990	7990	7990	7990	0
426	20250331	140000	24985320	7990	7990	7990	7990	0
427	20250331	135900	24985320	7990	7990	7990	7990	0
428	20250331	135800	24985320	7990	7990	7990	7990	0
429	20250331	135700	24985320	7990	7990	7990	7990	0
430	20250331	135600	24985320	7990	7990	7990	7990	0
431	20250331	135500	24985320	7990	7990	7990	7990	0
432	20250331	135400	24985320	7990	7990	7990	7990	0
433	20250331	135300	24985320	7990	7990	7990	7990	0
434	20250331	135200	24985320	7990	7990	7990	7990	0
435	20250331	135100	24985320	7990	7990	7990	7990	0
436	20250331	135000	24985320	7990	7990	7990	7990	0
437	20250331	134900	24985320	7990	7990	7990	7990	0
438	20250331	134800	24985320	7990	7990	7990	7990	0
439	20250331	134700	24985320	7990	7990	7990	7990	1
440	20250331	134600	24977330	7990	7990	7990	7990	0
441	20250331	134500	24977330	7990	7990	7990	7990	0
442	20250331	134400	24977330	7990	7990	7990	7990	0
443	20250331	134300	24977330	7990	7990	7990	7990	0
444	20250331	134200	24977330	7990	7990	7990	7990	0
445	20250331	134100	24977330	7990	7990	7990	7990	0
446	20250331	134000	24977330	7990	7990	7990	7990	0
447	20250331	133900	24977330	7990	7990	7990	7990	0
448	20250331	133800	24977330	7990	7990	7990	7990	0
449	20250331	133700	24977330	7990	7990	7990	7990	0
450	20250331	133600	24977330	7990	7990	7990	7990	0
451	20250331	133500	24977330	7990	7990	7990	7990	0
452	20250331	133400	24977330	7990	7990	7990	7990	0
453	20250331	133300	24977330	7990	7990	7990	7990	0
454	20250331	133200	24977330	7990	7990	7990	7990	0
455	20250331	133100	24977330	7990	7990	7990	7990	0
456	20250331	133000	24977330	7990	7990	7990	7990	0
457	20250331	132900	24977330	7990	7990	7990	7990	0
458	20250331	132800	24977330	7990	7990	7990	7990	0
459	20250331	132700	24977330	7990	7990	7990	7990	0
460	20250331	132600	24977330	7990	7990	7990	7990	0
461	20250331	132500	24977330	7990	7990	7990	7990	0
462	20250331	132400	24977330	7990	7990	7990	7990	0
463	20250331	132300	24977330	7990	7990	7990	7990	0
464	20250331	132200	24977330	7990	7990	7990	7990	1
465	20250331	132100	24969340	7990	7990	7990	7990	0
466	20250331	132000	24969340	7990	7990	7990	7990	0
467	20250331	131900	24969340	7990	8000	8000	7990	254
468	20250331	131800	22937440	8000	8000	8000	8000	0
469	20250331	131700	22937440	8000	8010	8010	8000	11
470	20250331	131600	22849340	8000	8000	8000	8000	0
471	20250331	131500	22849340	8000	8000	8000	8000	0
472	20250331	131400	22849340	8000	8000	8000	8000	0
473	20250331	131300	22849340	8000	8000	8000	8000	0
474	20250331	131200	22849340	8000	8000	8000	8000	0
475	20250331	131100	22849340	8000	8000	8000	8000	0
476	20250331	131000	22849340	8000	8000	8000	8000	0
477	20250331	130900	22849340	8000	8000	8000	8000	0
478	20250331	130800	22849340	8000	8000	8000	8000	0
479	20250331	130700	22849340	8000	8000	8000	8000	0
480	20250331	130600	22849340	8000	8000	8000	8000	112
481	20250331	130500	21953340	8000	8000	8000	8000	0
482	20250331	130400	21953340	8000	8000	8000	8000	0
483	20250331	130300	21953340	8000	8000	8000	8000	0
484	20250331	130200	21953340	8000	8000	8000	8000	0
485	20250331	130100	21953340	8000	8000	8000	8000	0
486	20250331	130000	21953340	8000	8000	8000	8000	1
487	20250331	125900	21945340	8000	8000	8000	8000	1
488	20250331	125800	21937340	8030	8010	8030	8010	10
489	20250331	125700	21857160	8020	8020	8020	8020	0
490	20250331	125600	21857160	8020	8020	8020	8020	0
491	20250331	125500	21857160	8020	8020	8020	8020	0
492	20250331	125400	21857160	8020	8020	8020	8020	0
493	20250331	125300	21857160	8020	8020	8020	8020	116
494	20250331	125200	20926840	8020	8020	8020	8020	91
495	20250331	125100	20197020	8020	8020	8020	8020	0
496	20250331	125000	20197020	8020	8020	8020	8020	0
497	20250331	124900	20197020	8020	8020	8020	8020	0
498	20250331	124800	20197020	8020	8020	8020	8020	0
499	20250331	124700	20197020	8020	8020	8020	8020	0
500	20250331	124600	20197020	8020	8020	8020	8020	0
501	20250331	124500	20197020	8020	8020	8020	8020	0
502	20250331	124400	20197020	8020	8020	8020	8020	0
503	20250331	124300	20197020	8020	8020	8020	8020	0
504	20250331	124200	20197020	8020	8020	8020	8020	0
505	20250331	124100	20197020	8020	8020	8020	8020	0
506	20250331	124000	20197020	8020	8020	8020	8020	0
507	20250331	123900	20197020	8020	8020	8020	8020	1
508	20250331	123800	20189000	8020	8020	8020	8020	0
509	20250331	123700	20189000	8020	8020	8020	8020	0
510	20250331	123600	20189000	8020	8020	8020	8020	0
511	20250331	123500	20189000	8020	8020	8020	8020	0
512	20250331	123400	20189000	8020	8020	8020	8020	0
513	20250331	123300	20189000	8020	8020	8020	8020	0
514	20250331	123200	20189000	8020	8020	8020	8020	0
515	20250331	123100	20189000	8020	8020	8020	8020	0
516	20250331	123000	20189000	8020	8020	8020	8020	0
517	20250331	122900	20189000	8020	8020	8020	8020	0
518	20250331	122800	20189000	8020	8020	8020	8020	0
519	20250331	122700	20189000	8020	8020	8020	8020	0
520	20250331	122600	20189000	8020	8020	8020	8020	0
521	20250331	122500	20189000	8020	8020	8020	8020	0
522	20250331	122400	20189000	8020	8020	8020	8020	0
523	20250331	122300	20189000	8020	8020	8020	8020	0
524	20250331	122200	20189000	8020	8020	8020	8020	0
525	20250331	122100	20189000	8020	8020	8020	8020	0
526	20250331	122000	20189000	8020	8020	8020	8020	0
527	20250331	121900	20189000	8020	8020	8020	8020	77
528	20250331	121800	19571460	8000	8000	8000	8000	0
529	20250331	121700	19571460	8000	8010	8010	8000	18
530	20250331	121600	19427360	8000	8000	8000	8000	0
531	20250331	121500	19427360	8000	8000	8000	8000	0
532	20250331	121400	19427360	8000	8000	8000	8000	0
533	20250331	121300	19427360	8000	8000	8000	8000	0
534	20250331	121200	19427360	8000	8000	8000	8000	0
535	20250331	121100	19427360	8000	8000	8000	8000	0
536	20250331	121000	19427360	8000	8020	8020	8000	90
537	20250331	120900	18706530	8020	8020	8020	8020	5
538	20250331	120800	18666430	8010	8010	8010	8010	0
539	20250331	120700	18666430	8010	8010	8010	8010	0
540	20250331	120600	18666430	8010	8010	8010	8010	0
541	20250331	120500	18666430	8010	8010	8010	8010	0
542	20250331	120400	18666430	8010	8010	8010	8010	0
543	20250331	120300	18666430	8010	8010	8010	8010	1
544	20250331	120200	18658420	8010	8010	8010	8010	0
545	20250331	120100	18658420	8010	8010	8010	8010	0
546	20250331	120000	18658420	8010	8010	8010	8010	20
547	20250331	115900	18498220	8010	8010	8010	8010	0
548	20250331	115800	18498220	8010	8010	8010	8010	100
549	20250331	115700	17697220	8010	8010	8010	8010	40
550	20250331	115600	17376820	8010	8010	8010	8010	130
551	20250331	115500	16335520	8010	8010	8010	8010	260
552	20250331	115400	14252920	8010	8010	8010	8010	70
553	20250331	115300	13692220	8020	8020	8020	8020	0
554	20250331	115200	13692220	8020	8020	8020	8020	0
555	20250331	115100	13692220	8020	8020	8020	8020	0
556	20250331	115000	13692220	8020	8020	8020	8020	0
557	20250331	114900	13692220	8020	8020	8020	8020	0
558	20250331	114800	13692220	8020	8020	8020	8020	0
559	20250331	114700	13692220	8020	8020	8020	8020	0
560	20250331	114600	13692220	8020	8020	8020	8020	0
561	20250331	114500	13692220	8020	8020	8020	8020	0
562	20250331	114400	13692220	8020	8020	8020	8020	0
563	20250331	114300	13692220	8020	8020	8020	8020	0
564	20250331	114200	13692220	8020	8020	8020	8020	0
565	20250331	114100	13692220	8020	8020	8020	8020	0
566	20250331	114000	13692220	8020	8020	8020	8020	0
567	20250331	113900	13692220	8020	8020	8020	8020	0
568	20250331	113800	13692220	8020	8020	8020	8020	0
569	20250331	113700	13692220	8020	8020	8020	8020	0
570	20250331	113600	13692220	8020	8020	8020	8020	0
571	20250331	113500	13692220	8020	8020	8020	8020	0
572	20250331	113400	13692220	8020	8020	8020	8020	0
573	20250331	113300	13692220	8020	8020	8020	8020	0
574	20250331	113200	13692220	8020	8020	8020	8020	0
575	20250331	113100	13692220	8020	8020	8020	8020	0
576	20250331	113000	13692220	8020	8020	8020	8020	0
577	20250331	112900	13692220	8020	8020	8020	8020	0
578	20250331	112800	13692220	8020	8020	8020	8020	0
579	20250331	112700	13692220	8020	8020	8020	8020	0
580	20250331	112600	13692220	8020	8020	8020	8020	0
581	20250331	112500	13692220	8020	8020	8020	8020	0
582	20250331	112400	13692220	8020	8020	8020	8020	0
583	20250331	112300	13692220	8020	8020	8020	8020	0
584	20250331	112200	13692220	8020	8020	8020	8020	0
585	20250331	112100	13692220	8020	8020	8020	8020	0
586	20250331	112000	13692220	8020	8020	8020	8020	0
587	20250331	111900	13692220	8020	8020	8020	8020	0
588	20250331	111800	13692220	8020	8020	8020	8020	0
589	20250331	111700	13692220	8020	8020	8020	8020	0
590	20250331	111600	13692220	8020	8020	8020	8020	0
591	20250331	111500	13692220	8020	8020	8020	8020	0
592	20250331	111400	13692220	8020	8020	8020	8020	0
593	20250331	111300	13692220	8020	8020	8020	8020	0
594	20250331	111200	13692220	8020	8020	8020	8020	0
595	20250331	111100	13692220	8020	8020	8020	8020	0
596	20250331	111000	13692220	8020	8020	8020	8020	0
597	20250331	110900	13692220	8020	8020	8020	8020	0
598	20250331	110800	13692220	8020	8020	8020	8020	0
599	20250331	110700	13692220	8020	8010	8020	8010	20
600	20250331	110600	13531950	8020	8020	8020	8020	13
601	20250331	110500	13427690	8020	8020	8020	8020	0
602	20250331	110400	13427690	8020	8020	8020	8020	0
603	20250331	110300	13427690	8020	8020	8020	8020	0
604	20250331	110200	13427690	8020	8020	8020	8020	0
605	20250331	110100	13427690	8020	8020	8020	8020	39
606	20250331	110000	13114910	8020	8020	8020	8020	0
607	20250331	105900	13114910	8020	8020	8020	8020	0
608	20250331	105800	13114910	8020	8020	8020	8020	0
609	20250331	105700	13114910	8020	8020	8020	8020	0
610	20250331	105600	13114910	8020	8020	8020	8020	0
611	20250331	105500	13114910	8020	8020	8020	8020	0
612	20250331	105400	13114910	8020	8050	8050	8020	262
613	20250331	105300	11008220	8030	8030	8030	8030	0
614	20250331	105200	11008220	8030	8030	8030	8030	0
615	20250331	105100	11008220	8030	8030	8030	8030	0
616	20250331	105000	11008220	8030	8030	8030	8030	0
617	20250331	104900	11008220	8030	8030	8030	8030	0
618	20250331	104800	11008220	8030	8030	8030	8030	0
619	20250331	104700	11008220	8030	8030	8030	8030	0
620	20250331	104600	11008220	8030	8030	8030	8030	0
621	20250331	104500	11008220	8030	8030	8030	8030	0
622	20250331	104400	11008220	8030	8030	8030	8030	0
623	20250331	104300	11008220	8030	8030	8030	8030	0
624	20250331	104200	11008220	8030	8030	8030	8030	0
625	20250331	104100	11008220	8030	8030	8030	8030	0
626	20250331	104000	11008220	8030	8030	8030	8030	0
627	20250331	103900	11008220	8030	8030	8030	8030	0
628	20250331	103800	11008220	8030	8030	8030	8030	0
629	20250331	103700	11008220	8030	8030	8030	8030	0
630	20250331	103600	11008220	8030	8030	8030	8030	0
631	20250331	103500	11008220	8030	8030	8030	8030	0
632	20250331	103400	11008220	8030	8030	8030	8030	0
633	20250331	103300	11008220	8030	8030	8030	8030	0
634	20250331	103200	11008220	8030	8030	8030	8030	0
635	20250331	103100	11008220	8030	8030	8030	8030	0
636	20250331	103000	11008220	8030	8030	8030	8030	0
637	20250331	102900	11008220	8030	8030	8030	8030	0
638	20250331	102800	11008220	8030	8030	8030	8030	0
639	20250331	102700	11008220	8030	8030	8030	8030	0
640	20250331	102600	11008220	8030	8030	8030	8030	0
641	20250331	102500	11008220	8030	8030	8030	8030	0
642	20250331	102400	11008220	8030	8030	8030	8030	0
643	20250331	102300	11008220	8030	8030	8030	8030	0
644	20250331	102200	11008220	8030	8030	8030	8030	0
645	20250331	102100	11008220	8030	8030	8030	8030	0
646	20250331	102000	11008220	8030	8030	8030	8030	0
647	20250331	101900	11008220	8030	8030	8030	8030	0
648	20250331	101800	11008220	8030	8030	8030	8030	0
649	20250331	101700	11008220	8030	8030	8030	8030	0
650	20250331	101600	11008220	8030	8030	8030	8030	0
651	20250331	101500	11008220	8030	8030	8030	8030	0
652	20250331	101400	11008220	8030	8030	8030	8030	0
653	20250331	101300	11008220	8030	8030	8030	8030	0
654	20250331	101200	11008220	8030	8030	8030	8030	0
655	20250331	101100	11008220	8030	8030	8030	8030	0
656	20250331	101000	11008220	8030	8030	8030	8030	15
657	20250331	100900	10887770	8030	8030	8030	8030	0
658	20250331	100800	10887770	8030	8030	8030	8030	95
659	20250331	100700	10124920	8080	8080	8080	8080	7
660	20250331	100600	10068360	8080	8080	8080	8080	0
661	20250331	100500	10068360	8080	8080	8080	8080	0
662	20250331	100400	10068360	8080	8080	8080	8080	0
663	20250331	100300	10068360	8080	8080	8080	8080	0
664	20250331	100200	10068360	8080	8080	8080	8080	0
665	20250331	100100	10068360	8080	8080	8080	8080	0
666	20250331	100000	10068360	8080	8080	8080	8080	0
667	20250331	095900	10068360	8080	8080	8080	8080	0
668	20250331	095800	10068360	8080	8080	8080	8080	0
669	20250331	095700	10068360	8080	8140	8140	8080	40
670	20250331	095600	9744720	8180	8200	8200	8180	66
671	20250331	095500	9203560	8200	8200	8200	8200	0
672	20250331	095400	9203560	8200	8200	8200	8200	0
673	20250331	095300	9203560	8200	8200	8200	8200	27
674	20250331	095200	8982160	8180	8180	8180	8180	0
675	20250331	095100	8982160	8180	8180	8180	8180	119
676	20250331	095000	8008740	8180	8180	8180	8180	5
677	20250331	094900	7967840	8160	8160	8160	8160	1
678	20250331	094800	7959680	8130	8130	8130	8130	0
679	20250331	094700	7959680	8130	8130	8130	8130	0
680	20250331	094600	7959680	8130	8130	8130	8130	0
681	20250331	094500	7959680	8130	8130	8130	8130	1
682	20250331	094400	7951550	8080	8080	8080	8080	0
683	20250331	094300	7951550	8080	8080	8080	8080	1
684	20250331	094200	7943470	8080	8080	8080	8080	0
685	20250331	094100	7943470	8080	8080	8080	8080	0
686	20250331	094000	7943470	8080	8080	8080	8080	0
687	20250331	093900	7943470	8080	8080	8080	8080	24
688	20250331	093800	7749550	8080	8080	8080	8080	0
689	20250331	093700	7749550	8080	8080	8080	8080	4
690	20250331	093600	7717230	8030	8030	8030	8030	0
691	20250331	093500	7717230	8030	8030	8030	8030	0
692	20250331	093400	7717230	8030	8030	8030	8030	0
693	20250331	093300	7717230	8030	8030	8030	8030	0
694	20250331	093200	7717230	8030	8030	8030	8030	1
695	20250331	093100	7709200	8010	8010	8010	8010	0
696	20250331	093000	7709200	8010	8080	8080	8010	5
697	20250331	092900	7669080	8020	8020	8020	8020	60
698	20250331	092800	7187880	8030	8030	8030	8030	0
699	20250331	092700	7187880	8030	8030	8030	8030	0
700	20250331	092600	7187880	8030	8030	8030	8030	0
701	20250331	092500	7187880	8030	8030	8030	8030	0
702	20250331	092400	7187880	8030	8030	8030	8030	0
703	20250331	092300	7187880	8030	8030	8030	8030	0
704	20250331	092200	7187880	8030	8030	8030	8030	0
705	20250331	092100	7187880	8030	8030	8030	8030	20
706	20250331	092000	7027280	8030	8030	8030	8030	0
707	20250331	091900	7027280	8030	8030	8030	8030	0
708	20250331	091800	7027280	8030	8030	8030	8030	108
709	20250331	091700	6160040	8020	8020	8020	8020	0
710	20250331	091600	6160040	8020	8020	8020	8020	0
711	20250331	091500	6160040	8020	8020	8020	8020	0
712	20250331	091400	6160040	8020	8020	8020	8020	0
713	20250331	091300	6160040	8020	8030	8030	8020	8
714	20250331	091200	6095830	8020	8020	8020	8020	0
715	20250331	091100	6095830	8020	8020	8020	8020	0
716	20250331	091000	6095830	8020	8020	8020	8020	0
717	20250331	090900	6095830	8020	8020	8020	8020	505
718	20250331	090800	2045730	8020	8020	8020	8020	0
719	20250331	090700	2045730	8020	8030	8030	8020	195
720	20250331	090600	481220	8020	8020	8020	8020	0
721	20250331	090500	481220	8020	8020	8020	8020	0
722	20250331	090400	481220	8020	8020	8020	8020	0
723	20250331	090300	481220	8020	8020	8020	8020	0
724	20250331	090200	481220	8020	8020	8020	8020	0
725	20250331	090100	481220	8020	8020	8020	8020	0
726	20250331	090000	481220	8020	8030	8030	8020	60