KissMeData/260870/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	204000	108631750	15930	15930	15930	15930	1
3	20250331	203900	108631750	15930	15930	15930	15930	0
4	20250331	203800	108631750	15930	15930	15930	15930	0
5	20250331	203700	108631750	15930	15930	15930	15930	0
6	20250331	203600	108631750	15930	15930	15930	15930	0
7	20250331	203500	108631750	15930	15930	15930	15930	0
8	20250331	203400	108631750	15930	15930	15930	15930	0
9	20250331	203300	108631750	15930	15930	15930	15930	0
10	20250331	203200	108631750	15930	15930	15930	15930	0
11	20250331	203100	108631750	15930	15930	15930	15930	0
12	20250331	203000	108631750	15930	15930	15930	15930	0
13	20250331	202900	108631750	15930	15930	15930	15930	0
14	20250331	202800	108631750	15930	15930	15930	15930	0
15	20250331	202700	108631750	15930	15930	15930	15930	0
16	20250331	202600	108631750	15930	15930	15930	15930	0
17	20250331	202500	108631750	15930	15930	15930	15930	0
18	20250331	202400	108631750	15930	15930	15930	15930	0
19	20250331	202300	108631750	15930	15930	15930	15930	0
20	20250331	202200	108631750	15930	15930	15930	15930	0
21	20250331	202100	108631750	15930	15930	15930	15930	0
22	20250331	202000	108631750	15930	15930	15930	15930	0
23	20250331	201900	108631750	15930	15930	15930	15930	0
24	20250331	201800	108631750	15930	15930	15930	15930	0
25	20250331	201700	108631750	15930	15930	15930	15930	0
26	20250331	201600	108631750	15930	15930	15930	15930	0
27	20250331	201500	108631750	15930	15930	15930	15930	0
28	20250331	201400	108631750	15930	15930	15930	15930	0
29	20250331	201300	108631750	15930	15930	15930	15930	0
30	20250331	201200	108631750	15930	15930	15930	15930	0
31	20250331	201100	108631750	15930	15930	15930	15930	0
32	20250331	201000	108631750	15930	15930	15930	15930	1
33	20250331	200900	108631750	15930	15930	15930	15930	0
34	20250331	200800	108631750	15930	15930	15930	15930	0
35	20250331	200700	108631750	15930	15930	15930	15930	0
36	20250331	200600	108631750	15930	15930	15930	15930	0
37	20250331	200500	108631750	15930	15930	15930	15930	0
38	20250331	200400	108631750	15930	15930	15930	15930	0
39	20250331	200300	108631750	15930	15930	15930	15930	0
40	20250331	200200	108631750	15930	15930	15930	15930	0
41	20250331	200100	108631750	15930	15930	15930	15930	0
42	20250331	200000	108631750	15930	15930	15930	15930	0
43	20250331	195900	108631750	15930	15930	15930	15930	0
44	20250331	195800	108631750	15930	15930	15930	15930	0
45	20250331	195700	108631750	15930	15930	15930	15930	0
46	20250331	195600	108631750	15930	15930	15930	15930	0
47	20250331	195500	108631750	15930	15930	15930	15930	0
48	20250331	195400	108631750	15930	15930	15930	15930	0
49	20250331	195300	108631750	15930	15930	15930	15930	0
50	20250331	195200	108631750	15930	15930	15930	15930	0
51	20250331	195100	108631750	15930	15930	15930	15930	0
52	20250331	195000	108631750	15930	15930	15930	15930	0
53	20250331	194900	108631750	15930	15930	15930	15930	0
54	20250331	194800	108631750	15930	15930	15930	15930	0
55	20250331	194700	108631750	15930	15930	15930	15930	0
56	20250331	194600	108631750	15930	15930	15930	15930	0
57	20250331	194500	108631750	15930	15930	15930	15930	0
58	20250331	194400	108631750	15930	15930	15930	15930	0
59	20250331	194300	108631750	15930	15930	15930	15930	0
60	20250331	194200	108631750	15930	15930	15930	15930	0
61	20250331	194100	108631750	15930	15930	15930	15930	0
62	20250331	194000	108631750	15930	15930	15930	15930	1
63	20250331	193900	108631750	15930	15930	15930	15930	0
64	20250331	193800	108631750	15930	15930	15930	15930	0
65	20250331	193700	108631750	15930	15930	15930	15930	0
66	20250331	193600	108631750	15930	15930	15930	15930	0
67	20250331	193500	108631750	15930	15930	15930	15930	0
68	20250331	193400	108631750	15930	15930	15930	15930	0
69	20250331	193300	108631750	15930	15930	15930	15930	0
70	20250331	193200	108631750	15930	15930	15930	15930	0
71	20250331	193100	108631750	15930	15930	15930	15930	0
72	20250331	193000	108631750	15930	15930	15930	15930	0
73	20250331	192900	108631750	15930	15930	15930	15930	0
74	20250331	192800	108631750	15930	15930	15930	15930	0
75	20250331	192700	108631750	15930	15930	15930	15930	0
76	20250331	192600	108631750	15930	15930	15930	15930	0
77	20250331	192500	108631750	15930	15930	15930	15930	0
78	20250331	192400	108631750	15930	15930	15930	15930	0
79	20250331	192300	108631750	15930	15930	15930	15930	0
80	20250331	192200	108631750	15930	15930	15930	15930	0
81	20250331	192100	108631750	15930	15930	15930	15930	0
82	20250331	192000	108631750	15930	15930	15930	15930	0
83	20250331	191900	108631750	15930	15930	15930	15930	0
84	20250331	191800	108631750	15930	15930	15930	15930	0
85	20250331	191700	108631750	15930	15930	15930	15930	0
86	20250331	191600	108631750	15930	15930	15930	15930	0
87	20250331	191500	108631750	15930	15930	15930	15930	0
88	20250331	191400	108631750	15930	15930	15930	15930	0
89	20250331	191300	108631750	15930	15930	15930	15930	0
90	20250331	191200	108631750	15930	15930	15930	15930	0
91	20250331	191100	108631750	15930	15930	15930	15930	0
92	20250331	191000	108631750	15930	15930	15930	15930	1
93	20250331	190900	108631750	15930	15930	15930	15930	0
94	20250331	190800	108631750	15930	15930	15930	15930	0
95	20250331	190700	108631750	15930	15930	15930	15930	0
96	20250331	190600	108631750	15930	15930	15930	15930	0
97	20250331	190500	108631750	15930	15930	15930	15930	0
98	20250331	190400	108631750	15930	15930	15930	15930	0
99	20250331	190300	108631750	15930	15930	15930	15930	0
100	20250331	190200	108631750	15930	15930	15930	15930	0
101	20250331	190100	108631750	15930	15930	15930	15930	0
102	20250331	190000	108631750	15930	15930	15930	15930	0
103	20250331	185900	108631750	15930	15930	15930	15930	0
104	20250331	185800	108631750	15930	15930	15930	15930	0
105	20250331	185700	108631750	15930	15930	15930	15930	0
106	20250331	185600	108631750	15930	15930	15930	15930	0
107	20250331	185500	108631750	15930	15930	15930	15930	0
108	20250331	185400	108631750	15930	15930	15930	15930	0
109	20250331	185300	108631750	15930	15930	15930	15930	0
110	20250331	185200	108631750	15930	15930	15930	15930	0
111	20250331	185100	108631750	15930	15930	15930	15930	0
112	20250331	185000	108631750	15930	15930	15930	15930	0
113	20250331	184900	108631750	15930	15930	15930	15930	0
114	20250331	184800	108631750	15930	15930	15930	15930	0
115	20250331	184700	108631750	15930	15930	15930	15930	0
116	20250331	184600	108631750	15930	15930	15930	15930	0
117	20250331	184500	108631750	15930	15930	15930	15930	0
118	20250331	184400	108631750	15930	15930	15930	15930	0
119	20250331	184300	108631750	15930	15930	15930	15930	0
120	20250331	184200	108631750	15930	15930	15930	15930	0
121	20250331	184100	108631750	15930	15930	15930	15930	0
122	20250331	184000	108631750	15930	15930	15930	15930	1
123	20250331	183900	108631750	15930	15930	15930	15930	0
124	20250331	183800	108631750	15930	15930	15930	15930	0
125	20250331	183700	108631750	15930	15930	15930	15930	0
126	20250331	183600	108631750	15930	15930	15930	15930	0
127	20250331	183500	108631750	15930	15930	15930	15930	0
128	20250331	183400	108631750	15930	15930	15930	15930	0
129	20250331	183300	108631750	15930	15930	15930	15930	0
130	20250331	183200	108631750	15930	15930	15930	15930	0
131	20250331	183100	108631750	15930	15930	15930	15930	0
132	20250331	183000	108631750	15930	15930	15930	15930	0
133	20250331	182900	108631750	15930	15930	15930	15930	0
134	20250331	182800	108631750	15930	15930	15930	15930	0
135	20250331	182700	108631750	15930	15930	15930	15930	0
136	20250331	182600	108631750	15930	15930	15930	15930	0
137	20250331	182500	108631750	15930	15930	15930	15930	0
138	20250331	182400	108631750	15930	15930	15930	15930	0
139	20250331	182300	108631750	15930	15930	15930	15930	0
140	20250331	182200	108631750	15930	15930	15930	15930	0
141	20250331	182100	108631750	15930	15930	15930	15930	0
142	20250331	182000	108631750	15930	15930	15930	15930	0
143	20250331	181900	108631750	15930	15930	15930	15930	0
144	20250331	181800	108631750	15930	15930	15930	15930	0
145	20250331	181700	108631750	15930	15930	15930	15930	0
146	20250331	181600	108631750	15930	15930	15930	15930	0
147	20250331	181500	108631750	15930	15930	15930	15930	0
148	20250331	181400	108631750	15930	15930	15930	15930	0
149	20250331	181300	108631750	15930	15930	15930	15930	0
150	20250331	181200	108631750	15930	15930	15930	15930	0
151	20250331	181100	108631750	15930	15930	15930	15930	0
152	20250331	181000	108631750	15930	15930	15930	15930	1
153	20250331	180900	108631750	15930	15930	15930	15930	0
154	20250331	180800	108631750	15930	15930	15930	15930	0
155	20250331	180700	108631750	15930	15930	15930	15930	0
156	20250331	180600	108631750	15930	15930	15930	15930	0
157	20250331	180500	108631750	15930	15930	15930	15930	0
158	20250331	180400	108631750	15930	15930	15930	15930	0
159	20250331	180300	108631750	15930	15930	15930	15930	0
160	20250331	180200	108631750	15930	15930	15930	15930	0
161	20250331	180100	108631750	15930	15930	15930	15930	0
162	20250331	180000	108631750	15930	15930	15930	15930	0
163	20250331	175900	108631750	15930	15930	15930	15930	0
164	20250331	175800	108631750	15930	15930	15930	15930	0
165	20250331	175700	108631750	15930	15930	15930	15930	0
166	20250331	175600	108631750	15930	15930	15930	15930	0
167	20250331	175500	108631750	15930	15930	15930	15930	0
168	20250331	175400	108631750	15930	15930	15930	15930	0
169	20250331	175300	108631750	15930	15930	15930	15930	0
170	20250331	175200	108631750	15930	15930	15930	15930	0
171	20250331	175100	108631750	15930	15930	15930	15930	0
172	20250331	175000	108631750	15930	15930	15930	15930	0
173	20250331	174900	108631750	15930	15930	15930	15930	0
174	20250331	174800	108631750	15930	15930	15930	15930	0
175	20250331	174700	108631750	15930	15930	15930	15930	0
176	20250331	174600	108631750	15930	15930	15930	15930	0
177	20250331	174500	108631750	15930	15930	15930	15930	0
178	20250331	174400	108631750	15930	15930	15930	15930	0
179	20250331	174300	108631750	15930	15930	15930	15930	0
180	20250331	174200	108631750	15930	15930	15930	15930	0
181	20250331	174100	108631750	15930	15930	15930	15930	0
182	20250331	174000	108631750	15930	15930	15930	15930	1
183	20250331	173900	108631750	15930	15930	15930	15930	0
184	20250331	173800	108631750	15930	15930	15930	15930	0
185	20250331	173700	108631750	15930	15930	15930	15930	0
186	20250331	173600	108631750	15930	15930	15930	15930	0
187	20250331	173500	108631750	15930	15930	15930	15930	0
188	20250331	173400	108631750	15930	15930	15930	15930	0
189	20250331	173300	108631750	15930	15930	15930	15930	0
190	20250331	173200	108631750	15930	15930	15930	15930	0
191	20250331	173100	108631750	15930	15930	15930	15930	0
192	20250331	173000	108631750	15930	15930	15930	15930	0
193	20250331	172900	108631750	15930	15930	15930	15930	0
194	20250331	172800	108631750	15930	15930	15930	15930	0
195	20250331	172700	108631750	15930	15930	15930	15930	0
196	20250331	172600	108631750	15930	15930	15930	15930	0
197	20250331	172500	108631750	15930	15930	15930	15930	0
198	20250331	172400	108631750	15930	15930	15930	15930	0
199	20250331	172300	108631750	15930	15930	15930	15930	0
200	20250331	172200	108631750	15930	15930	15930	15930	0
201	20250331	172100	108631750	15930	15930	15930	15930	0
202	20250331	172000	108631750	15930	15930	15930	15930	0
203	20250331	171900	108631750	15930	15930	15930	15930	0
204	20250331	171800	108631750	15930	15930	15930	15930	0
205	20250331	171700	108631750	15930	15930	15930	15930	0
206	20250331	171600	108631750	15930	15930	15930	15930	0
207	20250331	171500	108631750	15930	15930	15930	15930	0
208	20250331	171400	108631750	15930	15930	15930	15930	0
209	20250331	171300	108631750	15930	15930	15930	15930	0
210	20250331	171200	108631750	15930	15930	15930	15930	0
211	20250331	171100	108631750	15930	15930	15930	15930	0
212	20250331	171000	108631750	15930	15930	15930	15930	1
213	20250331	170900	108631750	15930	15930	15930	15930	0
214	20250331	170800	108631750	15930	15930	15930	15930	0
215	20250331	170700	108631750	15930	15930	15930	15930	0
216	20250331	170600	108631750	15930	15930	15930	15930	0
217	20250331	170500	108631750	15930	15930	15930	15930	0
218	20250331	170400	108631750	15930	15930	15930	15930	0
219	20250331	170300	108631750	15930	15930	15930	15930	0
220	20250331	170200	108631750	15930	15930	15930	15930	0
221	20250331	170100	108631750	15930	15930	15930	15930	0
222	20250331	170000	108631750	15930	15930	15930	15930	0
223	20250331	165900	108631750	15930	15930	15930	15930	0
224	20250331	165800	108631750	15930	15930	15930	15930	0
225	20250331	165700	108631750	15930	15930	15930	15930	0
226	20250331	165600	108631750	15930	15930	15930	15930	0
227	20250331	165500	108631750	15930	15930	15930	15930	0
228	20250331	165400	108631750	15930	15930	15930	15930	0
229	20250331	165300	108631750	15930	15930	15930	15930	0
230	20250331	165200	108631750	15930	15930	15930	15930	0
231	20250331	165100	108631750	15930	15930	15930	15930	0
232	20250331	165000	108631750	15930	15930	15930	15930	0
233	20250331	164900	108631750	15930	15930	15930	15930	0
234	20250331	164800	108631750	15930	15930	15930	15930	0
235	20250331	164700	108631750	15930	15930	15930	15930	0
236	20250331	164600	108631750	15930	15930	15930	15930	0
237	20250331	164500	108631750	15930	15930	15930	15930	0
238	20250331	164400	108631750	15930	15930	15930	15930	0
239	20250331	164300	108631750	15930	15930	15930	15930	0
240	20250331	164200	108631750	15930	15930	15930	15930	0
241	20250331	164100	108631750	15930	15930	15930	15930	0
242	20250331	164000	108631750	15930	15930	15930	15930	1
243	20250331	163900	108631750	15930	15930	15930	15930	0
244	20250331	163800	108631750	15930	15930	15930	15930	0
245	20250331	163700	108631750	15930	15930	15930	15930	0
246	20250331	163600	108631750	15930	15930	15930	15930	0
247	20250331	163500	108631750	15930	15930	15930	15930	0
248	20250331	163400	108631750	15930	15930	15930	15930	0
249	20250331	163300	108631750	15930	15930	15930	15930	0
250	20250331	163200	108631750	15930	15930	15930	15930	0
251	20250331	163100	108631750	15930	15930	15930	15930	0
252	20250331	163000	108631750	15930	15930	15930	15930	0
253	20250331	162900	108631750	15930	15930	15930	15930	0
254	20250331	162800	108631750	15930	15930	15930	15930	0
255	20250331	162700	108631750	15930	15930	15930	15930	0
256	20250331	162600	108631750	15930	15930	15930	15930	0
257	20250331	162500	108631750	15930	15930	15930	15930	0
258	20250331	162400	108631750	15930	15930	15930	15930	0
259	20250331	162300	108631750	15930	15930	15930	15930	0
260	20250331	162200	108631750	15930	15930	15930	15930	0
261	20250331	162100	108631750	15930	15930	15930	15930	0
262	20250331	162000	108631750	15930	15930	15930	15930	0
263	20250331	161900	108631750	15930	15930	15930	15930	0
264	20250331	161800	108631750	15930	15930	15930	15930	0
265	20250331	161700	108631750	15930	15930	15930	15930	0
266	20250331	161600	108631750	15930	15930	15930	15930	0
267	20250331	161500	108631750	15930	15930	15930	15930	0
268	20250331	161400	108631750	15930	15930	15930	15930	0
269	20250331	161300	108631750	15930	15930	15930	15930	0
270	20250331	161200	108631750	15930	15930	15930	15930	0
271	20250331	161100	108631750	15930	15930	15930	15930	0
272	20250331	161000	108631750	15930	15930	15930	15930	1
273	20250331	160900	108631750	15930	15930	15930	15930	0
274	20250331	160800	108631750	15930	15930	15930	15930	0
275	20250331	160700	108631750	15930	15930	15930	15930	0
276	20250331	160600	108631750	15930	15930	15930	15930	0
277	20250331	160500	108631750	15930	15930	15930	15930	0
278	20250331	160400	108631750	15930	15930	15930	15930	0
279	20250331	160300	108631750	15930	15930	15930	15930	0
280	20250331	160200	108631750	15930	15930	15930	15930	0
281	20250331	160100	108631750	15930	15930	15930	15930	0
282	20250331	160000	108631750	15930	15930	15930	15930	0
283	20250331	155900	108631750	15930	15930	15930	15930	0
284	20250331	155800	108631750	15930	15930	15930	15930	0
285	20250331	155700	108631750	15930	15930	15930	15930	0
286	20250331	155600	108631750	15930	15930	15930	15930	0
287	20250331	155500	108631750	15930	15930	15930	15930	0
288	20250331	155400	108631750	15930	15930	15930	15930	0
289	20250331	155300	108631750	15930	15930	15930	15930	0
290	20250331	155200	108631750	15930	15930	15930	15930	0
291	20250331	155100	108631750	15930	15930	15930	15930	0
292	20250331	155000	108631750	15930	15930	15930	15930	0
293	20250331	154900	108631750	15930	15930	15930	15930	0
294	20250331	154800	108631750	15930	15930	15930	15930	0
295	20250331	154700	108631750	15930	15930	15930	15930	0
296	20250331	154600	108631750	15930	15930	15930	15930	0
297	20250331	154500	108631750	15930	15930	15930	15930	0
298	20250331	154400	108631750	15930	15930	15930	15930	0
299	20250331	154300	108631750	15930	15930	15930	15930	0
300	20250331	154200	108631750	15930	15930	15930	15930	0
301	20250331	154100	108631750	15930	15930	15930	15930	0
302	20250331	154000	108631750	15930	15930	15930	15930	1
303	20250331	153900	108631750	15930	15930	15930	15930	0
304	20250331	153800	108631750	15930	15930	15930	15930	0
305	20250331	153700	108631750	15930	15930	15930	15930	0
306	20250331	153600	108631750	15930	15930	15930	15930	0
307	20250331	153500	108631750	15930	15930	15930	15930	0
308	20250331	153400	108631750	15930	15930	15930	15930	0
309	20250331	153300	108631750	15930	15930	15930	15930	0
310	20250331	153200	108631750	15930	15930	15930	15930	0
311	20250331	153100	108631750	15930	15930	15930	15930	0
312	20250331	153000	108631750	15930	15930	15930	15930	0
313	20250331	152900	108631750	15930	15930	15930	15930	0
314	20250331	152800	108631750	15930	15930	15930	15930	0
315	20250331	152700	108631750	15930	15930	15930	15930	0
316	20250331	152600	108631750	15930	15930	15930	15930	0
317	20250331	152500	108631750	15930	15930	15930	15930	0
318	20250331	152400	108631750	15930	15930	15930	15930	0
319	20250331	152300	108631750	15930	15930	15930	15930	0
320	20250331	152200	108631750	15930	15930	15930	15930	0
321	20250331	152100	108631750	15930	15930	15930	15930	0
322	20250331	152000	108631750	15930	15930	15930	15930	0
323	20250331	151900	108631750	15930	15930	15930	15930	0
324	20250331	151800	108631750	15930	15930	15930	15930	0
325	20250331	151700	108631750	15930	15930	15930	15930	0
326	20250331	151600	108631750	15930	15930	15930	15930	0
327	20250331	151500	108631750	15930	15930	15930	15930	1
328	20250331	151400	108615820	15940	15940	15940	15940	0
329	20250331	151300	108615820	15940	15940	15940	15940	0
330	20250331	151200	108615820	15940	15840	15940	15840	300
331	20250331	151100	103856510	15840	15840	15840	15840	0
332	20250331	151000	103856510	15840	15840	15840	15840	0
333	20250331	150900	103856510	15840	15840	15840	15840	0
334	20250331	150800	103856510	15840	15840	15840	15840	0
335	20250331	150700	103856510	15840	15840	15840	15840	0
336	20250331	150600	103856510	15840	15840	15840	15840	1
337	20250331	150500	103840670	15700	15700	15700	15700	0
338	20250331	150400	103840670	15700	15700	15700	15700	0
339	20250331	150300	103840670	15700	15800	15800	15700	10
340	20250331	150200	103683500	15880	15880	15880	15880	0
341	20250331	150100	103683500	15880	15880	15880	15880	0
342	20250331	150000	103683500	15880	15880	15880	15880	0
343	20250331	145900	103683500	15880	15880	15880	15880	0
344	20250331	145800	103683500	15880	15880	15880	15880	0
345	20250331	145700	103683500	15880	15880	15880	15880	0
346	20250331	145600	103683500	15880	15880	15880	15880	0
347	20250331	145500	103683500	15880	15880	15880	15880	0
348	20250331	145400	103683500	15880	15880	15880	15880	0
349	20250331	145300	103683500	15880	15880	15880	15880	0
350	20250331	145200	103683500	15880	15880	15880	15880	0
351	20250331	145100	103683500	15880	15880	15880	15880	0
352	20250331	145000	103683500	15880	15880	15880	15880	0
353	20250331	144900	103683500	15880	15800	15880	15800	3
354	20250331	144800	103636020	15880	15800	15880	15710	756
355	20250331	144700	91758460	15820	15820	15820	15820	0
356	20250331	144600	91758460	15820	15850	15850	15820	36
357	20250331	144500	91188880	15920	15920	15920	15920	0
358	20250331	144400	91188880	15920	15920	15920	15920	0
359	20250331	144300	91188880	15920	15920	15920	15920	0
360	20250331	144200	91188880	15920	15920	15920	15920	0
361	20250331	144100	91188880	15920	15920	15920	15920	0
362	20250331	144000	91188880	15920	15920	15920	15920	0
363	20250331	143900	91188880	15920	15920	15920	15920	0
364	20250331	143800	91188880	15920	15920	15920	15920	0
365	20250331	143700	91188880	15920	15920	15920	15920	0
366	20250331	143600	91188880	15920	15920	15920	15920	0
367	20250331	143500	91188880	15920	15920	15920	15920	0
368	20250331	143400	91188880	15920	15920	15920	15920	0
369	20250331	143300	91188880	15920	15920	15920	15920	0
370	20250331	143200	91188880	15920	15920	15920	15920	0
371	20250331	143100	91188880	15920	15920	15920	15920	0
372	20250331	143000	91188880	15920	15920	15920	15920	0
373	20250331	142900	91188880	15920	15920	15920	15920	0
374	20250331	142800	91188880	15920	15920	15920	15920	0
375	20250331	142700	91188880	15920	15920	15920	15920	0
376	20250331	142600	91188880	15920	15920	15920	15920	0
377	20250331	142500	91188880	15920	15920	15920	15920	1
378	20250331	142400	91172960	15820	15820	15820	15820	0
379	20250331	142300	91172960	15820	15850	15850	15820	450
380	20250331	142200	84053100	15950	15950	15950	15950	0
381	20250331	142100	84053100	15950	15950	15950	15950	0
382	20250331	142000	84053100	15950	15950	15950	15950	0
383	20250331	141900	84053100	15950	15950	15950	15950	0
384	20250331	141800	84053100	15950	15950	15950	15950	0
385	20250331	141700	84053100	15950	15950	15950	15950	0
386	20250331	141600	84053100	15950	15950	15950	15950	0
387	20250331	141500	84053100	15950	15950	15950	15950	0
388	20250331	141400	84053100	15950	15950	15950	15950	0
389	20250331	141300	84053100	15950	15950	15950	15950	0
390	20250331	141200	84053100	15950	15950	15950	15950	0
391	20250331	141100	84053100	15950	15950	15950	15950	0
392	20250331	141000	84053100	15950	15950	15950	15950	0
393	20250331	140900	84053100	15950	15950	15950	15950	0
394	20250331	140800	84053100	15950	15950	15950	15950	0
395	20250331	140700	84053100	15950	15950	15950	15950	1
396	20250331	140600	84037150	15950	15950	15950	15950	0
397	20250331	140500	84037150	15950	15950	15950	15950	0
398	20250331	140400	84037150	15950	15950	15950	15950	0
399	20250331	140300	84037150	15950	15950	15950	15950	0
400	20250331	140200	84037150	15950	15950	15950	15950	0
401	20250331	140100	84037150	15950	15950	15950	15950	1
402	20250331	140000	84021200	15950	15950	15950	15950	0
403	20250331	135900	84021200	15950	15950	15950	15950	0
404	20250331	135800	84021200	15950	15950	15950	15950	0
405	20250331	135700	84021200	15950	15950	15950	15950	0
406	20250331	135600	84021200	15950	15950	15950	15950	0
407	20250331	135500	84021200	15950	15950	15950	15950	0
408	20250331	135400	84021200	15950	15950	15950	15950	0
409	20250331	135300	84021200	15950	15950	15950	15950	0
410	20250331	135200	84021200	15950	15950	15950	15950	0
411	20250331	135100	84021200	15950	15950	15950	15950	0
412	20250331	135000	84021200	15950	15950	15950	15950	0
413	20250331	134900	84021200	15950	15850	15950	15850	21
414	20250331	134800	83688250	15950	15950	15950	15950	0
415	20250331	134700	83688250	15950	15950	15950	15950	0
416	20250331	134600	83688250	15950	15950	15950	15950	0
417	20250331	134500	83688250	15950	15950	15950	15950	0
418	20250331	134400	83688250	15950	15950	15950	15950	0
419	20250331	134300	83688250	15950	15950	15950	15950	0
420	20250331	134200	83688250	15950	15950	15950	15950	0
421	20250331	134100	83688250	15950	15950	15950	15950	0
422	20250331	134000	83688250	15950	15950	15950	15950	0
423	20250331	133900	83688250	15950	15950	15950	15950	0
424	20250331	133800	83688250	15950	15950	15950	15950	0
425	20250331	133700	83688250	15950	15950	15950	15950	0
426	20250331	133600	83688250	15950	15950	15950	15950	1
427	20250331	133500	83672300	15850	15850	15850	15850	0
428	20250331	133400	83672300	15850	15850	15850	15850	1
429	20250331	133300	83656450	15850	15850	15850	15850	2
430	20250331	133200	83624750	15950	15950	15950	15950	0
431	20250331	133100	83624750	15950	15950	15950	15950	2
432	20250331	133000	83592850	15960	15960	15960	15960	0
433	20250331	132900	83592850	15960	15960	15960	15960	0
434	20250331	132800	83592850	15960	15960	15960	15960	0
435	20250331	132700	83592850	15960	15960	15960	15960	0
436	20250331	132600	83592850	15960	15960	15960	15960	0
437	20250331	132500	83592850	15960	15960	15960	15960	0
438	20250331	132400	83592850	15960	15960	15960	15960	0
439	20250331	132300	83592850	15960	15960	15960	15960	0
440	20250331	132200	83592850	15960	15960	15960	15960	0
441	20250331	132100	83592850	15960	15960	15960	15960	0
442	20250331	132000	83592850	15960	15960	15960	15960	0
443	20250331	131900	83592850	15960	15960	15960	15960	0
444	20250331	131800	83592850	15960	15960	15960	15960	0
445	20250331	131700	83592850	15960	15960	15960	15960	0
446	20250331	131600	83592850	15960	15960	15960	15960	0
447	20250331	131500	83592850	15960	15960	15960	15960	0
448	20250331	131400	83592850	15960	15960	15960	15960	0
449	20250331	131300	83592850	15960	15960	15960	15960	4
450	20250331	131200	83529010	15850	15850	15850	15850	0
451	20250331	131100	83529010	15850	15850	15850	15850	1
452	20250331	131000	83513160	15960	15960	15960	15960	0
453	20250331	130900	83513160	15960	15960	15960	15960	0
454	20250331	130800	83513160	15960	15960	15960	15960	0
455	20250331	130700	83513160	15960	15960	15960	15960	0
456	20250331	130600	83513160	15960	15960	15960	15960	0
457	20250331	130500	83513160	15960	15960	15960	15960	0
458	20250331	130400	83513160	15960	15960	15960	15960	0
459	20250331	130300	83513160	15960	15850	15960	15850	453
460	20250331	130200	76293950	15850	15830	15850	15830	635
461	20250331	130100	66236040	15830	15830	15830	15830	0
462	20250331	130000	66236040	15830	15820	15830	15820	2
463	20250331	125900	66204390	15830	15830	15830	15830	1
464	20250331	125800	66188560	15840	15840	15840	15840	0
465	20250331	125700	66188560	15840	15840	15840	15840	0
466	20250331	125600	66188560	15840	15840	15840	15840	0
467	20250331	125500	66188560	15840	15840	15840	15840	0
468	20250331	125400	66188560	15840	15840	15840	15840	0
469	20250331	125300	66188560	15840	15840	15840	15840	0
470	20250331	125200	66188560	15840	15840	15840	15840	0
471	20250331	125100	66188560	15840	15840	15840	15840	1
472	20250331	125000	66172720	15850	15850	15850	15850	0
473	20250331	124900	66172720	15850	15850	15850	15850	0
474	20250331	124800	66172720	15850	15850	15850	15850	0
475	20250331	124700	66172720	15850	15850	15850	15850	0
476	20250331	124600	66172720	15850	15850	15850	15850	0
477	20250331	124500	66172720	15850	15850	15850	15850	0
478	20250331	124400	66172720	15850	15850	15850	15850	0
479	20250331	124300	66172720	15850	15850	15850	15850	0
480	20250331	124200	66172720	15850	15850	15850	15850	0
481	20250331	124100	66172720	15850	15850	15850	15850	0
482	20250331	124000	66172720	15850	15850	15850	15850	0
483	20250331	123900	66172720	15850	15850	15850	15850	0
484	20250331	123800	66172720	15850	15850	15850	15850	0
485	20250331	123700	66172720	15850	15850	15850	15850	0
486	20250331	123600	66172720	15850	15850	15850	15850	0
487	20250331	123500	66172720	15850	15850	15850	15850	0
488	20250331	123400	66172720	15850	15850	15850	15850	0
489	20250331	123300	66172720	15850	15850	15850	15850	0
490	20250331	123200	66172720	15850	15850	15850	15850	0
491	20250331	123100	66172720	15850	15850	15850	15850	0
492	20250331	123000	66172720	15850	15850	15850	15850	0
493	20250331	122900	66172720	15850	15850	15850	15850	0
494	20250331	122800	66172720	15850	15850	15850	15850	0
495	20250331	122700	66172720	15850	15850	15850	15850	0
496	20250331	122600	66172720	15850	15850	15850	15850	0
497	20250331	122500	66172720	15850	15850	15850	15850	0
498	20250331	122400	66172720	15850	15850	15850	15850	0
499	20250331	122300	66172720	15850	15850	15850	15850	0
500	20250331	122200	66172720	15850	15850	15850	15850	0
501	20250331	122100	66172720	15850	15850	15850	15850	0
502	20250331	122000	66172720	15850	15850	15850	15850	0
503	20250331	121900	66172720	15850	15850	15850	15850	0
504	20250331	121800	66172720	15850	15850	15850	15850	0
505	20250331	121700	66172720	15850	15850	15850	15850	0
506	20250331	121600	66172720	15850	15850	15850	15850	0
507	20250331	121500	66172720	15850	15850	15850	15850	0
508	20250331	121400	66172720	15850	15850	15850	15850	0
509	20250331	121300	66172720	15850	15850	15850	15850	0
510	20250331	121200	66172720	15850	15850	15850	15850	0
511	20250331	121100	66172720	15850	15850	15850	15850	0
512	20250331	121000	66172720	15850	15850	15850	15850	0
513	20250331	120900	66172720	15850	15850	15850	15850	0
514	20250331	120800	66172720	15850	15850	15850	15850	0
515	20250331	120700	66172720	15850	15850	15850	15850	0
516	20250331	120600	66172720	15850	15850	15850	15850	0
517	20250331	120500	66172720	15850	15850	15850	15850	0
518	20250331	120400	66172720	15850	15850	15850	15850	0
519	20250331	120300	66172720	15850	15850	15850	15850	0
520	20250331	120200	66172720	15850	15850	15850	15850	0
521	20250331	120100	66172720	15850	15850	15850	15850	0
522	20250331	120000	66172720	15850	15850	15850	15850	0
523	20250331	115900	66172720	15850	15840	15850	15840	100
524	20250331	115800	64588450	15850	15850	15850	15850	0
525	20250331	115700	64588450	15850	15850	15850	15850	0
526	20250331	115600	64588450	15850	15850	15850	15850	0
527	20250331	115500	64588450	15850	15850	15850	15850	0
528	20250331	115400	64588450	15850	15850	15850	15850	0
529	20250331	115300	64588450	15850	15850	15850	15850	0
530	20250331	115200	64588450	15850	15850	15850	15850	0
531	20250331	115100	64588450	15850	15850	15850	15850	0
532	20250331	115000	64588450	15850	15850	15850	15850	0
533	20250331	114900	64588450	15850	15850	15850	15850	0
534	20250331	114800	64588450	15850	15850	15850	15850	0
535	20250331	114700	64588450	15850	15850	15850	15850	0
536	20250331	114600	64588450	15850	15850	15850	15850	0
537	20250331	114500	64588450	15850	15850	15850	15850	0
538	20250331	114400	64588450	15850	15850	15850	15850	0
539	20250331	114300	64588450	15850	15850	15850	15850	0
540	20250331	114200	64588450	15850	15850	15850	15850	0
541	20250331	114100	64588450	15850	15850	15850	15850	0
542	20250331	114000	64588450	15850	15850	15850	15850	0
543	20250331	113900	64588450	15850	15850	15850	15850	0
544	20250331	113800	64588450	15850	15850	15850	15850	0
545	20250331	113700	64588450	15850	15850	15850	15850	0
546	20250331	113600	64588450	15850	15850	15850	15850	0
547	20250331	113500	64588450	15850	15850	15850	15850	0
548	20250331	113400	64588450	15850	15850	15850	15850	0
549	20250331	113300	64588450	15850	15850	15850	15850	0
550	20250331	113200	64588450	15850	15850	15850	15850	0
551	20250331	113100	64588450	15850	15850	15850	15850	0
552	20250331	113000	64588450	15850	15850	15850	15850	0
553	20250331	112900	64588450	15850	15850	15850	15850	0
554	20250331	112800	64588450	15850	15850	15850	15850	0
555	20250331	112700	64588450	15850	15850	15850	15850	0
556	20250331	112600	64588450	15850	15850	15850	15850	0
557	20250331	112500	64588450	15850	15850	15850	15850	0
558	20250331	112400	64588450	15850	15850	15850	15850	0
559	20250331	112300	64588450	15850	15850	15850	15850	1
560	20250331	112200	64572600	15850	15850	15850	15850	0
561	20250331	112100	64572600	15850	15850	15850	15850	0
562	20250331	112000	64572600	15850	15800	15850	15800	31
563	20250331	111900	64082750	15850	15850	15850	15850	0
564	20250331	111800	64082750	15850	15850	15850	15850	0
565	20250331	111700	64082750	15850	15850	15850	15850	0
566	20250331	111600	64082750	15850	15850	15850	15850	0
567	20250331	111500	64082750	15850	15850	15850	15850	0
568	20250331	111400	64082750	15850	15850	15850	15850	0
569	20250331	111300	64082750	15850	15850	15850	15850	0
570	20250331	111200	64082750	15850	15850	15850	15850	1
571	20250331	111100	64066900	15800	15800	15800	15800	30
572	20250331	111000	63592900	15850	15850	15850	15850	0
573	20250331	110900	63592900	15850	15850	15850	15850	0
574	20250331	110800	63592900	15850	15850	15850	15850	0
575	20250331	110700	63592900	15850	15850	15850	15850	0
576	20250331	110600	63592900	15850	15850	15850	15850	0
577	20250331	110500	63592900	15850	15850	15850	15850	0
578	20250331	110400	63592900	15850	15850	15850	15850	0
579	20250331	110300	63592900	15850	15850	15850	15850	0
580	20250331	110200	63592900	15850	15850	15850	15850	0
581	20250331	110100	63592900	15850	15850	15850	15850	0
582	20250331	110000	63592900	15850	15850	15850	15850	0
583	20250331	105900	63592900	15850	15850	15850	15850	0
584	20250331	105800	63592900	15850	15850	15850	15850	0
585	20250331	105700	63592900	15850	15850	15850	15850	0
586	20250331	105600	63592900	15850	15850	15850	15850	0
587	20250331	105500	63592900	15850	15850	15850	15850	0
588	20250331	105400	63592900	15850	15720	15850	15400	1800
589	20250331	105300	35584370	15850	15850	15850	15850	1
590	20250331	105200	35568520	15720	15750	15750	15720	5
591	20250331	105100	35489860	15890	15890	15890	15890	0
592	20250331	105000	35489860	15890	15890	15890	15890	20
593	20250331	104900	35172060	15960	15960	15960	15960	0
594	20250331	104800	35172060	15960	15960	15960	15960	0
595	20250331	104700	35172060	15960	15960	15960	15960	0
596	20250331	104600	35172060	15960	15960	15960	15960	0
597	20250331	104500	35172060	15960	15960	15960	15960	0
598	20250331	104400	35172060	15960	15960	15960	15960	0
599	20250331	104300	35172060	15960	15960	15960	15960	0
600	20250331	104200	35172060	15960	15940	15960	15940	274
601	20250331	104100	30801750	15940	15940	15940	15940	0
602	20250331	104000	30801750	15940	15940	15940	15940	0
603	20250331	103900	30801750	15940	15940	15940	15940	0
604	20250331	103800	30801750	15940	15940	15940	15940	0
605	20250331	103700	30801750	15940	15940	15940	15940	0
606	20250331	103600	30801750	15940	15940	15940	15940	1
607	20250331	103500	30785810	15890	15890	15890	15890	0
608	20250331	103400	30785810	15890	15890	15890	15890	0
609	20250331	103300	30785810	15890	15890	15890	15890	0
610	20250331	103200	30785810	15890	15890	15890	15890	1
611	20250331	103100	30769920	15950	15950	15950	15950	0
612	20250331	103000	30769920	15950	15950	15950	15950	0
613	20250331	102900	30769920	15950	15950	15950	15950	0
614	20250331	102800	30769920	15950	15950	15950	15950	0
615	20250331	102700	30769920	15950	15950	15950	15950	0
616	20250331	102600	30769920	15950	15950	15950	15950	0
617	20250331	102500	30769920	15950	15950	15950	15950	9
618	20250331	102400	30626370	15950	15950	15950	15950	0
619	20250331	102300	30626370	15950	15950	15950	15950	0
620	20250331	102200	30626370	15950	15950	15950	15950	0
621	20250331	102100	30626370	15950	15950	15950	15950	2
622	20250331	102000	30594470	15950	15950	15950	15950	10
623	20250331	101900	30434970	15950	15950	15950	15950	13
624	20250331	101800	30227620	15950	15950	15950	15950	15
625	20250331	101700	29988370	15700	15700	15700	15700	0
626	20250331	101600	29988370	15700	15700	15700	15700	3
627	20250331	101500	29941270	15700	15800	15800	15700	50
628	20250331	101400	29156170	15960	15960	15960	15960	0
629	20250331	101300	29156170	15960	15960	15960	15960	5
630	20250331	101200	29076370	15960	15960	15960	15960	1
631	20250331	101100	29060410	15900	15900	15900	15900	2
632	20250331	101000	29028610	15960	15960	15960	15960	0
633	20250331	100900	29028610	15960	15960	15960	15960	0
634	20250331	100800	29028610	15960	15960	15960	15960	0
635	20250331	100700	29028610	15960	15960	15960	15960	0
636	20250331	100600	29028610	15960	15960	15960	15960	0
637	20250331	100500	29028610	15960	15960	15960	15960	0
638	20250331	100400	29028610	15960	15960	15960	15960	0
639	20250331	100300	29028610	15960	15960	15960	15960	0
640	20250331	100200	29028610	15960	15960	15960	15960	0
641	20250331	100100	29028610	15960	15960	15960	15960	0
642	20250331	100000	29028610	15960	15960	15960	15960	0
643	20250331	095900	29028610	15960	15960	15960	15960	0
644	20250331	095800	29028610	15960	15960	15960	15960	0
645	20250331	095700	29028610	15960	15960	15960	15960	0
646	20250331	095600	29028610	15960	15960	15960	15960	0
647	20250331	095500	29028610	15960	15960	15960	15960	0
648	20250331	095400	29028610	15960	15960	15960	15960	0
649	20250331	095300	29028610	15960	15960	15960	15960	1
650	20250331	095200	29012650	15970	15970	15970	15970	0
651	20250331	095100	29012650	15970	15970	15970	15970	0
652	20250331	095000	29012650	15970	15970	15970	15970	0
653	20250331	094900	29012650	15970	15970	15970	15970	0
654	20250331	094800	29012650	15970	15970	15970	15970	0
655	20250331	094700	29012650	15970	15970	15970	15970	6
656	20250331	094600	28916830	15970	15970	15970	15700	3
657	20250331	094500	28869190	15700	15800	15800	15700	4
658	20250331	094400	28806280	15990	15810	15990	15600	51
659	20250331	094300	28007490	15990	15990	15990	15990	0
660	20250331	094200	28007490	15990	15990	15990	15990	0
661	20250331	094100	28007490	15990	15990	15990	15990	0
662	20250331	094000	28007490	15990	15990	15990	15990	0
663	20250331	093900	28007490	15990	15990	15990	15990	0
664	20250331	093800	28007490	15990	15990	15990	15990	9
665	20250331	093700	27863580	15990	15990	15990	15990	0
666	20250331	093600	27863580	15990	15990	15990	15990	0
667	20250331	093500	27863580	15990	15990	15990	15990	0
668	20250331	093400	27863580	15990	15990	15990	15990	0
669	20250331	093300	27863580	15990	15990	15990	15990	0
670	20250331	093200	27863580	15990	15990	15990	15990	0
671	20250331	093100	27863580	15990	15990	15990	15990	0
672	20250331	093000	27863580	15990	15990	15990	15990	0
673	20250331	092900	27863580	15990	15990	15990	15990	0
674	20250331	092800	27863580	15990	15700	15990	15550	999
675	20250331	092700	12269390	15700	15750	15750	15700	337
676	20250331	092600	6977790	15800	15800	15800	15800	2
677	20250331	092500	6946190	15970	15970	15970	15800	3
678	20250331	092400	6898450	15710	15800	15800	15710	300
679	20250331	092300	2182110	16000	16000	16000	16000	1
680	20250331	092200	2166110	15750	15750	15750	15750	33
681	20250331	092100	1646360	15750	15900	15900	15750	67
682	20250331	092000	590010	16000	16000	16000	16000	0
683	20250331	091900	590010	16000	16000	16000	16000	2
684	20250331	091800	558010	16000	16000	16000	16000	0
685	20250331	091700	558010	16000	16000	16000	16000	0
686	20250331	091600	558010	16000	15900	16000	15900	3
687	20250331	091500	510210	15900	15900	15900	15900	0
688	20250331	091400	510210	15900	16000	16000	15900	14
689	20250331	091300	287510	16000	16000	16000	16000	0
690	20250331	091200	287510	16000	16000	16000	16000	0
691	20250331	091100	287510	16000	16000	16000	16000	0
692	20250331	091000	287510	16000	16000	16000	16000	0
693	20250331	090900	287510	16000	16000	16000	16000	1
694	20250331	090800	271510	15800	15900	15900	15800	3
695	20250331	090700	223910	16000	16000	16000	16000	0
696	20250331	090600	223910	16000	16000	16000	16000	0
697	20250331	090500	223910	16000	16000	16000	16000	0
698	20250331	090400	223910	16000	15990	16000	15990	10
699	20250331	090300	64000	16000	16000	16000	16000	0
700	20250331	090200	64000	16000	16000	16000	16000	0
701	20250331	090100	64000	16000	16000	16000	16000	0
702	20250331	090000	64000	16000	16000	16000	16000	4