KissMeData/003100/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	190700	61189950	15820	15820	15820	15820	128
3	20250331	190600	61189950	15820	15820	15820	15820	0
4	20250331	190500	61189950	15820	15820	15820	15820	0
5	20250331	190400	61189950	15820	15820	15820	15820	0
6	20250331	190300	61189950	15820	15820	15820	15820	0
7	20250331	190200	61189950	15820	15820	15820	15820	0
8	20250331	190100	61189950	15820	15820	15820	15820	0
9	20250331	190000	61189950	15820	15820	15820	15820	0
10	20250331	185900	61189950	15820	15820	15820	15820	0
11	20250331	185800	61189950	15820	15820	15820	15820	0
12	20250331	185700	61189950	15820	15820	15820	15820	0
13	20250331	185600	61189950	15820	15820	15820	15820	0
14	20250331	185500	61189950	15820	15820	15820	15820	0
15	20250331	185400	61189950	15820	15820	15820	15820	0
16	20250331	185300	61189950	15820	15820	15820	15820	0
17	20250331	185200	61189950	15820	15820	15820	15820	0
18	20250331	185100	61189950	15820	15820	15820	15820	0
19	20250331	185000	61189950	15820	15820	15820	15820	0
20	20250331	184900	61189950	15820	15820	15820	15820	0
21	20250331	184800	61189950	15820	15820	15820	15820	0
22	20250331	184700	61189950	15820	15820	15820	15820	0
23	20250331	184600	61189950	15820	15820	15820	15820	0
24	20250331	184500	61189950	15820	15820	15820	15820	0
25	20250331	184400	61189950	15820	15820	15820	15820	0
26	20250331	184300	61189950	15820	15820	15820	15820	0
27	20250331	184200	61189950	15820	15820	15820	15820	0
28	20250331	184100	61189950	15820	15820	15820	15820	0
29	20250331	184000	61189950	15820	15820	15820	15820	0
30	20250331	183900	61189950	15820	15820	15820	15820	0
31	20250331	183800	61189950	15820	15820	15820	15820	0
32	20250331	183700	61189950	15820	15820	15820	15820	128
33	20250331	183600	61189950	15820	15820	15820	15820	0
34	20250331	183500	61189950	15820	15820	15820	15820	0
35	20250331	183400	61189950	15820	15820	15820	15820	0
36	20250331	183300	61189950	15820	15820	15820	15820	0
37	20250331	183200	61189950	15820	15820	15820	15820	0
38	20250331	183100	61189950	15820	15820	15820	15820	0
39	20250331	183000	61189950	15820	15820	15820	15820	0
40	20250331	182900	61189950	15820	15820	15820	15820	0
41	20250331	182800	61189950	15820	15820	15820	15820	0
42	20250331	182700	61189950	15820	15820	15820	15820	0
43	20250331	182600	61189950	15820	15820	15820	15820	0
44	20250331	182500	61189950	15820	15820	15820	15820	0
45	20250331	182400	61189950	15820	15820	15820	15820	0
46	20250331	182300	61189950	15820	15820	15820	15820	0
47	20250331	182200	61189950	15820	15820	15820	15820	0
48	20250331	182100	61189950	15820	15820	15820	15820	0
49	20250331	182000	61189950	15820	15820	15820	15820	0
50	20250331	181900	61189950	15820	15820	15820	15820	0
51	20250331	181800	61189950	15820	15820	15820	15820	0
52	20250331	181700	61189950	15820	15820	15820	15820	0
53	20250331	181600	61189950	15820	15820	15820	15820	0
54	20250331	181500	61189950	15820	15820	15820	15820	0
55	20250331	181400	61189950	15820	15820	15820	15820	0
56	20250331	181300	61189950	15820	15820	15820	15820	0
57	20250331	181200	61189950	15820	15820	15820	15820	0
58	20250331	181100	61189950	15820	15820	15820	15820	0
59	20250331	181000	61189950	15820	15820	15820	15820	0
60	20250331	180900	61189950	15820	15820	15820	15820	0
61	20250331	180800	61189950	15820	15820	15820	15820	0
62	20250331	180700	61189950	15820	15820	15820	15820	128
63	20250331	180600	61189950	15820	15820	15820	15820	0
64	20250331	180500	61189950	15820	15820	15820	15820	0
65	20250331	180400	61189950	15820	15820	15820	15820	0
66	20250331	180300	61189950	15820	15820	15820	15820	0
67	20250331	180200	61189950	15820	15820	15820	15820	0
68	20250331	180100	61189950	15820	15820	15820	15820	0
69	20250331	180000	61189950	15820	15820	15820	15820	0
70	20250331	175900	61189950	15820	15820	15820	15820	0
71	20250331	175800	61189950	15820	15820	15820	15820	0
72	20250331	175700	61189950	15820	15820	15820	15820	0
73	20250331	175600	61189950	15820	15820	15820	15820	0
74	20250331	175500	61189950	15820	15820	15820	15820	0
75	20250331	175400	61189950	15820	15820	15820	15820	0
76	20250331	175300	61189950	15820	15820	15820	15820	0
77	20250331	175200	61189950	15820	15820	15820	15820	0
78	20250331	175100	61189950	15820	15820	15820	15820	0
79	20250331	175000	61189950	15820	15820	15820	15820	0
80	20250331	174900	61189950	15820	15820	15820	15820	0
81	20250331	174800	61189950	15820	15820	15820	15820	0
82	20250331	174700	61189950	15820	15820	15820	15820	0
83	20250331	174600	61189950	15820	15820	15820	15820	0
84	20250331	174500	61189950	15820	15820	15820	15820	0
85	20250331	174400	61189950	15820	15820	15820	15820	0
86	20250331	174300	61189950	15820	15820	15820	15820	0
87	20250331	174200	61189950	15820	15820	15820	15820	0
88	20250331	174100	61189950	15820	15820	15820	15820	0
89	20250331	174000	61189950	15820	15820	15820	15820	0
90	20250331	173900	61189950	15820	15820	15820	15820	0
91	20250331	173800	61189950	15820	15820	15820	15820	0
92	20250331	173700	61189950	15820	15820	15820	15820	128
93	20250331	173600	61189950	15820	15820	15820	15820	0
94	20250331	173500	61189950	15820	15820	15820	15820	0
95	20250331	173400	61189950	15820	15820	15820	15820	0
96	20250331	173300	61189950	15820	15820	15820	15820	0
97	20250331	173200	61189950	15820	15820	15820	15820	0
98	20250331	173100	61189950	15820	15820	15820	15820	0
99	20250331	173000	61189950	15820	15820	15820	15820	0
100	20250331	172900	61189950	15820	15820	15820	15820	0
101	20250331	172800	61189950	15820	15820	15820	15820	0
102	20250331	172700	61189950	15820	15820	15820	15820	0
103	20250331	172600	61189950	15820	15820	15820	15820	0
104	20250331	172500	61189950	15820	15820	15820	15820	0
105	20250331	172400	61189950	15820	15820	15820	15820	0
106	20250331	172300	61189950	15820	15820	15820	15820	0
107	20250331	172200	61189950	15820	15820	15820	15820	0
108	20250331	172100	61189950	15820	15820	15820	15820	0
109	20250331	172000	61189950	15820	15820	15820	15820	0
110	20250331	171900	61189950	15820	15820	15820	15820	0
111	20250331	171800	61189950	15820	15820	15820	15820	0
112	20250331	171700	61189950	15820	15820	15820	15820	0
113	20250331	171600	61189950	15820	15820	15820	15820	0
114	20250331	171500	61189950	15820	15820	15820	15820	0
115	20250331	171400	61189950	15820	15820	15820	15820	0
116	20250331	171300	61189950	15820	15820	15820	15820	0
117	20250331	171200	61189950	15820	15820	15820	15820	0
118	20250331	171100	61189950	15820	15820	15820	15820	0
119	20250331	171000	61189950	15820	15820	15820	15820	0
120	20250331	170900	61189950	15820	15820	15820	15820	0
121	20250331	170800	61189950	15820	15820	15820	15820	0
122	20250331	170700	61189950	15820	15820	15820	15820	128
123	20250331	170600	61189950	15820	15820	15820	15820	0
124	20250331	170500	61189950	15820	15820	15820	15820	0
125	20250331	170400	61189950	15820	15820	15820	15820	0
126	20250331	170300	61189950	15820	15820	15820	15820	0
127	20250331	170200	61189950	15820	15820	15820	15820	0
128	20250331	170100	61189950	15820	15820	15820	15820	0
129	20250331	170000	61189950	15820	15820	15820	15820	0
130	20250331	165900	61189950	15820	15820	15820	15820	0
131	20250331	165800	61189950	15820	15820	15820	15820	0
132	20250331	165700	61189950	15820	15820	15820	15820	0
133	20250331	165600	61189950	15820	15820	15820	15820	0
134	20250331	165500	61189950	15820	15820	15820	15820	0
135	20250331	165400	61189950	15820	15820	15820	15820	0
136	20250331	165300	61189950	15820	15820	15820	15820	0
137	20250331	165200	61189950	15820	15820	15820	15820	0
138	20250331	165100	61189950	15820	15820	15820	15820	0
139	20250331	165000	61189950	15820	15820	15820	15820	0
140	20250331	164900	61189950	15820	15820	15820	15820	0
141	20250331	164800	61189950	15820	15820	15820	15820	0
142	20250331	164700	61189950	15820	15820	15820	15820	0
143	20250331	164600	61189950	15820	15820	15820	15820	0
144	20250331	164500	61189950	15820	15820	15820	15820	0
145	20250331	164400	61189950	15820	15820	15820	15820	0
146	20250331	164300	61189950	15820	15820	15820	15820	0
147	20250331	164200	61189950	15820	15820	15820	15820	0
148	20250331	164100	61189950	15820	15820	15820	15820	0
149	20250331	164000	61189950	15820	15820	15820	15820	0
150	20250331	163900	61189950	15820	15820	15820	15820	0
151	20250331	163800	61189950	15820	15820	15820	15820	0
152	20250331	163700	61189950	15820	15820	15820	15820	128
153	20250331	163600	61189950	15820	15820	15820	15820	0
154	20250331	163500	61189950	15820	15820	15820	15820	0
155	20250331	163400	61189950	15820	15820	15820	15820	0
156	20250331	163300	61189950	15820	15820	15820	15820	0
157	20250331	163200	61189950	15820	15820	15820	15820	0
158	20250331	163100	61189950	15820	15820	15820	15820	0
159	20250331	163000	61189950	15820	15820	15820	15820	0
160	20250331	162900	61189950	15820	15820	15820	15820	0
161	20250331	162800	61189950	15820	15820	15820	15820	0
162	20250331	162700	61189950	15820	15820	15820	15820	0
163	20250331	162600	61189950	15820	15820	15820	15820	0
164	20250331	162500	61189950	15820	15820	15820	15820	0
165	20250331	162400	61189950	15820	15820	15820	15820	0
166	20250331	162300	61189950	15820	15820	15820	15820	0
167	20250331	162200	61189950	15820	15820	15820	15820	0
168	20250331	162100	61189950	15820	15820	15820	15820	0
169	20250331	162000	61189950	15820	15820	15820	15820	0
170	20250331	161900	61189950	15820	15820	15820	15820	0
171	20250331	161800	61189950	15820	15820	15820	15820	0
172	20250331	161700	61189950	15820	15820	15820	15820	0
173	20250331	161600	61189950	15820	15820	15820	15820	0
174	20250331	161500	61189950	15820	15820	15820	15820	0
175	20250331	161400	61189950	15820	15820	15820	15820	0
176	20250331	161300	61189950	15820	15820	15820	15820	0
177	20250331	161200	61189950	15820	15820	15820	15820	0
178	20250331	161100	61189950	15820	15820	15820	15820	0
179	20250331	161000	61189950	15820	15820	15820	15820	0
180	20250331	160900	61189950	15820	15820	15820	15820	0
181	20250331	160800	61189950	15820	15820	15820	15820	0
182	20250331	160700	61189950	15820	15820	15820	15820	128
183	20250331	160600	61189950	15820	15820	15820	15820	0
184	20250331	160500	61189950	15820	15820	15820	15820	0
185	20250331	160400	61189950	15820	15820	15820	15820	0
186	20250331	160300	61189950	15820	15820	15820	15820	0
187	20250331	160200	61189950	15820	15820	15820	15820	0
188	20250331	160100	61189950	15820	15820	15820	15820	0
189	20250331	160000	61189950	15820	15820	15820	15820	0
190	20250331	155900	61189950	15820	15820	15820	15820	0
191	20250331	155800	61189950	15820	15820	15820	15820	0
192	20250331	155700	61189950	15820	15820	15820	15820	0
193	20250331	155600	61189950	15820	15820	15820	15820	0
194	20250331	155500	61189950	15820	15820	15820	15820	0
195	20250331	155400	61189950	15820	15820	15820	15820	0
196	20250331	155300	61189950	15820	15820	15820	15820	0
197	20250331	155200	61189950	15820	15820	15820	15820	0
198	20250331	155100	61189950	15820	15820	15820	15820	0
199	20250331	155000	61189950	15820	15820	15820	15820	0
200	20250331	154900	61189950	15820	15820	15820	15820	0
201	20250331	154800	61189950	15820	15820	15820	15820	0
202	20250331	154700	61189950	15820	15820	15820	15820	0
203	20250331	154600	61189950	15820	15820	15820	15820	0
204	20250331	154500	61189950	15820	15820	15820	15820	0
205	20250331	154400	61189950	15820	15820	15820	15820	0
206	20250331	154300	61189950	15820	15820	15820	15820	0
207	20250331	154200	61189950	15820	15820	15820	15820	0
208	20250331	154100	61189950	15820	15820	15820	15820	0
209	20250331	154000	61189950	15820	15820	15820	15820	0
210	20250331	153900	61189950	15820	15820	15820	15820	0
211	20250331	153800	61189950	15820	15820	15820	15820	0
212	20250331	153700	61189950	15820	15820	15820	15820	128
213	20250331	153600	61189950	15820	15820	15820	15820	0
214	20250331	153500	61189950	15820	15820	15820	15820	0
215	20250331	153400	61189950	15820	15820	15820	15820	0
216	20250331	153300	61189950	15820	15820	15820	15820	0
217	20250331	153200	61189950	15820	15820	15820	15820	0
218	20250331	153100	61189950	15820	15820	15820	15820	0
219	20250331	153000	61189950	15820	15820	15820	15820	128
220	20250331	152900	59164990	15710	15710	15710	15710	0
221	20250331	152800	59164990	15710	15710	15710	15710	0
222	20250331	152700	59164990	15710	15710	15710	15710	0
223	20250331	152600	59164990	15710	15710	15710	15710	0
224	20250331	152500	59164990	15710	15710	15710	15710	0
225	20250331	152400	59164990	15710	15710	15710	15710	0
226	20250331	152300	59164990	15710	15710	15710	15710	0
227	20250331	152200	59164990	15710	15710	15710	15710	0
228	20250331	152100	59164990	15710	15710	15710	15710	0
229	20250331	152000	59164990	15710	15710	15710	15710	0
230	20250331	151900	59164990	15710	15700	15710	15700	36
231	20250331	151800	58599630	15710	15710	15710	15710	71
232	20250331	151700	57484220	15710	15710	15710	15710	11
233	20250331	151600	57311410	15710	15710	15710	15710	0
234	20250331	151500	57311410	15710	15710	15710	15710	32
235	20250331	151400	56808690	15700	15700	15700	15700	0
236	20250331	151300	56808690	15700	15700	15700	15700	0
237	20250331	151200	56808690	15700	15700	15700	15700	5
238	20250331	151100	56730190	15710	15710	15710	15710	0
239	20250331	151000	56730190	15710	15710	15710	15710	7
240	20250331	150900	56620220	15810	15810	15810	15810	0
241	20250331	150800	56620220	15810	15810	15810	15810	0
242	20250331	150700	56620220	15810	15810	15810	15810	0
243	20250331	150600	56620220	15810	15810	15810	15810	0
244	20250331	150500	56620220	15810	15810	15810	15810	0
245	20250331	150400	56620220	15810	15810	15810	15810	0
246	20250331	150300	56620220	15810	15810	15810	15810	0
247	20250331	150200	56620220	15810	15810	15810	15810	0
248	20250331	150100	56620220	15810	15810	15810	15810	0
249	20250331	150000	56620220	15810	15810	15810	15810	1
250	20250331	145900	56604410	15820	15820	15820	15820	0
251	20250331	145800	56604410	15820	15820	15820	15820	0
252	20250331	145700	56604410	15820	15820	15820	15820	0
253	20250331	145600	56604410	15820	15810	15820	15810	10
254	20250331	145500	56446280	15810	15810	15810	15810	1
255	20250331	145400	56430470	15810	15810	15810	15810	0
256	20250331	145300	56430470	15810	15810	15810	15810	2
257	20250331	145200	56398850	15820	15710	15820	15710	11
258	20250331	145100	56225500	15840	15840	15840	15840	0
259	20250331	145000	56225500	15840	15840	15840	15840	0
260	20250331	144900	56225500	15840	15840	15840	15840	0
261	20250331	144800	56225500	15840	15840	15840	15840	0
262	20250331	144700	56225500	15840	15840	15840	15840	0
263	20250331	144600	56225500	15840	15840	15840	15840	0
264	20250331	144500	56225500	15840	15840	15840	15840	0
265	20250331	144400	56225500	15840	15840	15840	15840	0
266	20250331	144300	56225500	15840	15840	15840	15840	0
267	20250331	144200	56225500	15840	15840	15840	15840	0
268	20250331	144100	56225500	15840	15840	15840	15840	0
269	20250331	144000	56225500	15840	15840	15840	15840	0
270	20250331	143900	56225500	15840	15820	15840	15820	138
271	20250331	143800	54040560	15800	15800	15800	15800	30
272	20250331	143700	53566560	15790	15790	15790	15790	0
273	20250331	143600	53566560	15790	15790	15790	15790	0
274	20250331	143500	53566560	15790	15790	15790	15790	0
275	20250331	143400	53566560	15790	15790	15790	15790	0
276	20250331	143300	53566560	15790	15790	15790	15790	187
277	20250331	143200	50613830	15790	15790	15790	15790	64
278	20250331	143100	49603270	15700	15700	15700	15700	4
279	20250331	143000	49540470	15820	15820	15820	15820	0
280	20250331	142900	49540470	15820	15820	15820	15820	0
281	20250331	142800	49540470	15820	15820	15820	15820	0
282	20250331	142700	49540470	15820	15820	15820	15820	0
283	20250331	142600	49540470	15820	15820	15820	15820	0
284	20250331	142500	49540470	15820	15820	15820	15820	0
285	20250331	142400	49540470	15820	15820	15820	15820	0
286	20250331	142300	49540470	15820	15820	15820	15820	0
287	20250331	142200	49540470	15820	15820	15820	15820	0
288	20250331	142100	49540470	15820	15820	15820	15820	0
289	20250331	142000	49540470	15820	15810	15820	15810	2
290	20250331	141900	49508840	15750	15750	15750	15750	5
291	20250331	141800	49430090	15650	15650	15650	15650	0
292	20250331	141700	49430090	15650	15650	15650	15650	0
293	20250331	141600	49430090	15650	15650	15650	15650	0
294	20250331	141500	49430090	15650	15650	15650	15650	0
295	20250331	141400	49430090	15650	15650	15650	15650	0
296	20250331	141300	49430090	15650	15650	15650	15650	0
297	20250331	141200	49430090	15650	15650	15650	15650	0
298	20250331	141100	49430090	15650	15650	15650	15650	0
299	20250331	141000	49430090	15650	15660	15660	15650	18
300	20250331	140900	49148230	15660	15660	15660	15660	0
301	20250331	140800	49148230	15660	15670	15670	15660	7
302	20250331	140700	49038560	15670	15670	15670	15670	0
303	20250331	140600	49038560	15670	15670	15670	15670	0
304	20250331	140500	49038560	15670	15670	15670	15670	950
305	20250331	140400	34152060	15670	15670	15670	15670	0
306	20250331	140300	34152060	15670	15680	15680	15670	7
307	20250331	140200	34042350	15670	15670	15670	15670	0
308	20250331	140100	34042350	15670	15670	15670	15670	0
309	20250331	140000	34042350	15670	15670	15670	15670	0
310	20250331	135900	34042350	15670	15670	15670	15670	0
311	20250331	135800	34042350	15670	15670	15670	15670	0
312	20250331	135700	34042350	15670	15670	15670	15670	0
313	20250331	135600	34042350	15670	15670	15670	15670	0
314	20250331	135500	34042350	15670	15680	15680	15670	90
315	20250331	135400	32631810	15670	15670	15670	15670	0
316	20250331	135300	32631810	15670	15670	15670	15670	0
317	20250331	135200	32631810	15670	15670	15670	15670	0
318	20250331	135100	32631810	15670	15670	15670	15670	0
319	20250331	135000	32631810	15670	15670	15670	15670	0
320	20250331	134900	32631810	15670	15670	15670	15670	0
321	20250331	134800	32631810	15670	15670	15670	15670	0
322	20250331	134700	32631810	15670	15670	15670	15670	0
323	20250331	134600	32631810	15670	15670	15670	15670	0
324	20250331	134500	32631810	15670	15670	15670	15670	0
325	20250331	134400	32631810	15670	15700	15700	15670	66
326	20250331	134300	31596370	15830	15830	15830	15830	0
327	20250331	134200	31596370	15830	15830	15830	15830	0
328	20250331	134100	31596370	15830	15830	15830	15830	1
329	20250331	134000	31580540	15690	15690	15690	15690	0
330	20250331	133900	31580540	15690	15690	15690	15690	0
331	20250331	133800	31580540	15690	15690	15690	15690	0
332	20250331	133700	31580540	15690	15690	15690	15690	0
333	20250331	133600	31580540	15690	15780	15780	15690	29
334	20250331	133500	31125030	15780	15780	15780	15780	0
335	20250331	133400	31125030	15780	15780	15780	15780	0
336	20250331	133300	31125030	15780	15780	15780	15780	0
337	20250331	133200	31125030	15780	15780	15780	15780	0
338	20250331	133100	31125030	15780	15780	15780	15780	0
339	20250331	133000	31125030	15780	15780	15780	15780	0
340	20250331	132900	31125030	15780	15780	15780	15780	0
341	20250331	132800	31125030	15780	15780	15780	15780	0
342	20250331	132700	31125030	15780	15780	15780	15780	42
343	20250331	132600	30462270	15770	15770	15770	15770	22
344	20250331	132500	30115330	15770	15770	15770	15770	0
345	20250331	132400	30115330	15770	15770	15770	15770	0
346	20250331	132300	30115330	15770	15770	15770	15770	0
347	20250331	132200	30115330	15770	15770	15770	15770	0
348	20250331	132100	30115330	15770	15750	15770	15750	60
349	20250331	132000	29169450	15750	15750	15750	15750	0
350	20250331	131900	29169450	15750	15750	15750	15750	0
351	20250331	131800	29169450	15750	15750	15750	15750	1
352	20250331	131700	29153700	15750	15750	15750	15750	0
353	20250331	131600	29153700	15750	15760	15760	15750	2
354	20250331	131500	29122190	15690	15690	15690	15690	0
355	20250331	131400	29122190	15690	15690	15690	15690	0
356	20250331	131300	29122190	15690	15690	15690	15690	0
357	20250331	131200	29122190	15690	15690	15690	15690	0
358	20250331	131100	29122190	15690	15690	15690	15690	0
359	20250331	131000	29122190	15690	15690	15690	15690	0
360	20250331	130900	29122190	15690	15690	15690	15690	0
361	20250331	130800	29122190	15690	15690	15690	15690	0
362	20250331	130700	29122190	15690	15690	15690	15690	0
363	20250331	130600	29122190	15690	15740	15740	15680	504
364	20250331	130500	21214340	15770	15770	15770	15770	0
365	20250331	130400	21214340	15770	15770	15770	15770	0
366	20250331	130300	21214340	15770	15770	15770	15770	0
367	20250331	130200	21214340	15770	15770	15770	15770	0
368	20250331	130100	21214340	15770	15770	15770	15770	0
369	20250331	130000	21214340	15770	15770	15770	15770	0
370	20250331	125900	21214340	15770	15770	15770	15770	0
371	20250331	125800	21214340	15770	15770	15770	15770	0
372	20250331	125700	21214340	15770	15770	15770	15770	0
373	20250331	125600	21214340	15770	15770	15770	15770	0
374	20250331	125500	21214340	15770	15770	15770	15770	0
375	20250331	125400	21214340	15770	15770	15770	15770	0
376	20250331	125300	21214340	15770	15770	15770	15770	1
377	20250331	125200	21198570	15670	15670	15670	15670	0
378	20250331	125100	21198570	15670	15670	15670	15670	0
379	20250331	125000	21198570	15670	15830	15830	15670	254
380	20250331	124900	17196740	15900	15900	15900	15900	0
381	20250331	124800	17196740	15900	15900	15900	15900	0
382	20250331	124700	17196740	15900	15900	15900	15900	0
383	20250331	124600	17196740	15900	15900	15900	15900	0
384	20250331	124500	17196740	15900	15900	15900	15900	0
385	20250331	124400	17196740	15900	15900	15900	15900	0
386	20250331	124300	17196740	15900	15900	15900	15900	0
387	20250331	124200	17196740	15900	15900	15900	15900	0
388	20250331	124100	17196740	15900	15900	15900	15900	1
389	20250331	124000	17180840	15900	15900	15900	15900	0
390	20250331	123900	17180840	15900	15900	15900	15900	0
391	20250331	123800	17180840	15900	15900	15900	15900	0
392	20250331	123700	17180840	15900	15900	15900	15900	0
393	20250331	123600	17180840	15900	15900	15900	15900	50
394	20250331	123500	16385840	15900	15900	15900	15900	0
395	20250331	123400	16385840	15900	15900	15900	15900	0
396	20250331	123300	16385840	15900	15900	15900	15900	0
397	20250331	123200	16385840	15900	15900	15900	15900	0
398	20250331	123100	16385840	15900	15900	15900	15900	0
399	20250331	123000	16385840	15900	15900	15900	15900	0
400	20250331	122900	16385840	15900	15900	15900	15900	0
401	20250331	122800	16385840	15900	15900	15900	15900	0
402	20250331	122700	16385840	15900	15900	15900	15900	0
403	20250331	122600	16385840	15900	15900	15900	15900	0
404	20250331	122500	16385840	15900	15900	15900	15900	0
405	20250331	122400	16385840	15900	15900	15900	15900	0
406	20250331	122300	16385840	15900	15900	15900	15900	0
407	20250331	122200	16385840	15900	15900	15900	15900	0
408	20250331	122100	16385840	15900	15900	15900	15900	0
409	20250331	122000	16385840	15900	15900	15900	15900	0
410	20250331	121900	16385840	15900	15900	15900	15900	0
411	20250331	121800	16385840	15900	15900	15900	15900	0
412	20250331	121700	16385840	15900	15900	15900	15900	0
413	20250331	121600	16385840	15900	15900	15900	15900	0
414	20250331	121500	16385840	15900	15900	15900	15900	0
415	20250331	121400	16385840	15900	15900	15900	15900	0
416	20250331	121300	16385840	15900	15900	15900	15900	0
417	20250331	121200	16385840	15900	15890	15900	15890	50
418	20250331	121100	15591100	15820	15820	15820	15820	0
419	20250331	121000	15591100	15820	15820	15820	15820	11
420	20250331	120900	15417080	15890	15890	15890	15890	0
421	20250331	120800	15417080	15890	15890	15890	15890	0
422	20250331	120700	15417080	15890	15890	15890	15890	0
423	20250331	120600	15417080	15890	15890	15890	15890	0
424	20250331	120500	15417080	15890	15890	15890	15890	0
425	20250331	120400	15417080	15890	15890	15890	15890	0
426	20250331	120300	15417080	15890	15890	15890	15890	0
427	20250331	120200	15417080	15890	15890	15890	15890	0
428	20250331	120100	15417080	15890	15890	15890	15890	0
429	20250331	120000	15417080	15890	15890	15890	15890	0
430	20250331	115900	15417080	15890	15890	15890	15890	0
431	20250331	115800	15417080	15890	15890	15890	15890	1
432	20250331	115700	15401190	15930	15930	15930	15930	0
433	20250331	115600	15401190	15930	15930	15930	15930	0
434	20250331	115500	15401190	15930	15930	15930	15930	0
435	20250331	115400	15401190	15930	15930	15930	15930	0
436	20250331	115300	15401190	15930	15930	15930	15930	0
437	20250331	115200	15401190	15930	15930	15930	15930	0
438	20250331	115100	15401190	15930	15930	15930	15930	0
439	20250331	115000	15401190	15930	15930	15930	15930	0
440	20250331	114900	15401190	15930	15930	15930	15930	0
441	20250331	114800	15401190	15930	15930	15930	15930	0
442	20250331	114700	15401190	15930	15930	15930	15930	0
443	20250331	114600	15401190	15930	15930	15930	15930	0
444	20250331	114500	15401190	15930	15930	15930	15930	0
445	20250331	114400	15401190	15930	15930	15930	15930	0
446	20250331	114300	15401190	15930	15930	15930	15930	0
447	20250331	114200	15401190	15930	15930	15930	15930	0
448	20250331	114100	15401190	15930	15930	15930	15930	0
449	20250331	114000	15401190	15930	15930	15930	15930	0
450	20250331	113900	15401190	15930	15930	15930	15930	0
451	20250331	113800	15401190	15930	15930	15930	15930	0
452	20250331	113700	15401190	15930	15930	15930	15930	0
453	20250331	113600	15401190	15930	15930	15930	15930	0
454	20250331	113500	15401190	15930	15930	15930	15930	0
455	20250331	113400	15401190	15930	15930	15930	15930	0
456	20250331	113300	15401190	15930	15930	15930	15930	0
457	20250331	113200	15401190	15930	15930	15930	15930	0
458	20250331	113100	15401190	15930	15930	15930	15930	0
459	20250331	113000	15401190	15930	15930	15930	15930	0
460	20250331	112900	15401190	15930	15930	15930	15930	0
461	20250331	112800	15401190	15930	15930	15930	15930	0
462	20250331	112700	15401190	15930	15930	15930	15930	0
463	20250331	112600	15401190	15930	15930	15930	15930	1
464	20250331	112500	15385260	15830	15850	15850	15830	81
465	20250331	112400	14101470	15930	15930	15930	15930	0
466	20250331	112300	14101470	15930	15930	15930	15930	0
467	20250331	112200	14101470	15930	15930	15930	15930	0
468	20250331	112100	14101470	15930	15930	15930	15930	0
469	20250331	112000	14101470	15930	15930	15930	15930	0
470	20250331	111900	14101470	15930	15930	15930	15930	0
471	20250331	111800	14101470	15930	15930	15930	15930	0
472	20250331	111700	14101470	15930	15930	15930	15930	0
473	20250331	111600	14101470	15930	15930	15930	15930	0
474	20250331	111500	14101470	15930	15930	15930	15930	0
475	20250331	111400	14101470	15930	15930	15930	15930	0
476	20250331	111300	14101470	15930	15930	15930	15930	0
477	20250331	111200	14101470	15930	15930	15930	15930	0
478	20250331	111100	14101470	15930	15930	15930	15930	0
479	20250331	111000	14101470	15930	15930	15930	15930	0
480	20250331	110900	14101470	15930	15930	15930	15930	0
481	20250331	110800	14101470	15930	15930	15930	15930	0
482	20250331	110700	14101470	15930	15930	15930	15930	0
483	20250331	110600	14101470	15930	15930	15930	15930	0
484	20250331	110500	14101470	15930	15930	15930	15930	0
485	20250331	110400	14101470	15930	15930	15930	15930	0
486	20250331	110300	14101470	15930	15930	15930	15930	0
487	20250331	110200	14101470	15930	15930	15930	15930	0
488	20250331	110100	14101470	15930	15930	15930	15930	0
489	20250331	110000	14101470	15930	15930	15930	15930	0
490	20250331	105900	14101470	15930	15930	15930	15930	0
491	20250331	105800	14101470	15930	15930	15930	15930	0
492	20250331	105700	14101470	15930	15930	15930	15930	0
493	20250331	105600	14101470	15930	15930	15930	15930	0
494	20250331	105500	14101470	15930	15930	15930	15930	0
495	20250331	105400	14101470	15930	15930	15930	15930	0
496	20250331	105300	14101470	15930	15930	15930	15930	0
497	20250331	105200	14101470	15930	15930	15930	15930	0
498	20250331	105100	14101470	15930	15930	15930	15930	0
499	20250331	105000	14101470	15930	15930	15930	15930	0
500	20250331	104900	14101470	15930	15900	15930	15900	50
501	20250331	104800	13305030	15900	15900	15900	15900	0
502	20250331	104700	13305030	15900	15900	15900	15900	0
503	20250331	104600	13305030	15900	15900	15900	15900	0
504	20250331	104500	13305030	15900	15900	15900	15900	0
505	20250331	104400	13305030	15900	15900	15900	15900	0
506	20250331	104300	13305030	15900	15900	15900	15900	1
507	20250331	104200	13289130	15900	15900	15900	15900	0
508	20250331	104100	13289130	15900	15900	15900	15900	0
509	20250331	104000	13289130	15900	15900	15900	15900	0
510	20250331	103900	13289130	15900	15900	15900	15900	0
511	20250331	103800	13289130	15900	15900	15900	15900	0
512	20250331	103700	13289130	15900	15900	15900	15900	0
513	20250331	103600	13289130	15900	15900	15900	15900	0
514	20250331	103500	13289130	15900	15900	15900	15900	0
515	20250331	103400	13289130	15900	15900	15900	15900	0
516	20250331	103300	13289130	15900	15900	15900	15900	0
517	20250331	103200	13289130	15900	15900	15900	15900	0
518	20250331	103100	13289130	15900	15900	15900	15900	1
519	20250331	103000	13273230	15900	15900	15900	15900	0
520	20250331	102900	13273230	15900	15900	15900	15900	0
521	20250331	102800	13273230	15900	15900	15900	15900	1
522	20250331	102700	13257330	15850	15850	15850	15850	5
523	20250331	102600	13178080	15850	15850	15850	15850	0
524	20250331	102500	13178080	15850	15850	15850	15850	1
525	20250331	102400	13162230	15900	15900	15900	15900	0
526	20250331	102300	13162230	15900	15900	15900	15900	0
527	20250331	102200	13162230	15900	15900	15900	15900	0
528	20250331	102100	13162230	15900	15900	15900	15900	0
529	20250331	102000	13162230	15900	15900	15900	15900	0
530	20250331	101900	13162230	15900	15900	15900	15900	0
531	20250331	101800	13162230	15900	15900	15900	15900	0
532	20250331	101700	13162230	15900	15900	15900	15900	0
533	20250331	101600	13162230	15900	15900	15900	15900	0
534	20250331	101500	13162230	15900	15900	15900	15900	0
535	20250331	101400	13162230	15900	15900	15900	15900	50
536	20250331	101300	12367230	15900	15900	15900	15900	0
537	20250331	101200	12367230	15900	15900	15900	15900	0
538	20250331	101100	12367230	15900	15900	15900	15900	0
539	20250331	101000	12367230	15900	15900	15900	15900	0
540	20250331	100900	12367230	15900	15900	15900	15900	0
541	20250331	100800	12367230	15900	15900	15900	15900	0
542	20250331	100700	12367230	15900	15900	15900	15900	0
543	20250331	100600	12367230	15900	15900	15900	15900	0
544	20250331	100500	12367230	15900	15900	15900	15900	0
545	20250331	100400	12367230	15900	15900	15900	15900	0
546	20250331	100300	12367230	15900	15900	15900	15900	100
547	20250331	100200	10777230	15890	15890	15890	15890	0
548	20250331	100100	10777230	15890	15900	15900	15890	2
549	20250331	100000	10745440	15900	15900	15900	15900	0
550	20250331	095900	10745440	15900	15900	15900	15900	0
551	20250331	095800	10745440	15900	15900	15900	15900	3
552	20250331	095700	10697740	15900	15900	15900	15900	50
553	20250331	095600	9902740	15900	15890	15900	15890	205
554	20250331	095500	6643290	15890	15890	15890	15890	0
555	20250331	095400	6643290	15890	15890	15890	15890	0
556	20250331	095300	6643290	15890	15890	15890	15890	0
557	20250331	095200	6643290	15890	15890	15890	15890	0
558	20250331	095100	6643290	15890	15890	15890	15890	1
559	20250331	095000	6627400	15890	15890	15890	15890	3
560	20250331	094900	6579730	15820	15820	15820	15820	6
561	20250331	094800	6484810	15940	15940	15940	15940	0
562	20250331	094700	6484810	15940	15940	15940	15940	0
563	20250331	094600	6484810	15940	15940	15940	15940	1
564	20250331	094500	6468870	15940	15940	15940	15940	0
565	20250331	094400	6468870	15940	15940	15940	15940	0
566	20250331	094300	6468870	15940	15940	15940	15940	0
567	20250331	094200	6468870	15940	15940	15940	15940	0
568	20250331	094100	6468870	15940	15940	15940	15940	0
569	20250331	094000	6468870	15940	15940	15940	15940	0
570	20250331	093900	6468870	15940	15940	15940	15940	0
571	20250331	093800	6468870	15940	15940	15940	15940	4
572	20250331	093700	6405110	15810	15810	15810	15810	0
573	20250331	093600	6405110	15810	15810	15810	15810	0
574	20250331	093500	6405110	15810	15810	15810	15810	0
575	20250331	093400	6405110	15810	15810	15810	15810	2
576	20250331	093300	6373490	15810	15810	15810	15810	26
577	20250331	093200	5962430	15810	15810	15810	15810	0
578	20250331	093100	5962430	15810	15810	15810	15810	0
579	20250331	093000	5962430	15810	15810	15810	15810	0
580	20250331	092900	5962430	15810	15810	15810	15810	176
581	20250331	092800	3179870	15810	15860	15860	15810	74
582	20250331	092700	2007460	15860	15860	15860	15860	0
583	20250331	092600	2007460	15860	15860	15860	15860	0
584	20250331	092500	2007460	15860	15860	15860	15860	0
585	20250331	092400	2007460	15860	15860	15860	15860	0
586	20250331	092300	2007460	15860	15860	15860	15860	0
587	20250331	092200	2007460	15860	15860	15860	15860	0
588	20250331	092100	2007460	15860	15860	15860	15860	0
589	20250331	092000	2007460	15860	15860	15860	15860	0
590	20250331	091900	2007460	15860	15860	15860	15860	2
591	20250331	091800	1975740	15860	15860	15860	15860	0
592	20250331	091700	1975740	15860	15890	15890	15860	21
593	20250331	091600	1642470	15950	15950	15950	15950	0
594	20250331	091500	1642470	15950	15950	15950	15950	0
595	20250331	091400	1642470	15950	15950	15950	15950	0
596	20250331	091300	1642470	15950	15950	15950	15950	0
597	20250331	091200	1642470	15950	15950	15950	15950	0
598	20250331	091100	1642470	15950	15950	15950	15950	0
599	20250331	091000	1642470	15950	15950	15950	15950	0
600	20250331	090900	1642470	15950	15950	15950	15950	0
601	20250331	090800	1642470	15950	15950	15950	15950	0
602	20250331	090700	1642470	15950	15900	15950	15900	50
603	20250331	090600	845920	15890	15890	15890	15890	0
604	20250331	090500	845920	15890	15900	15900	15890	7
605	20250331	090400	734630	15910	15910	15910	15910	2
606	20250331	090300	702810	15910	15920	15920	15910	3
607	20250331	090200	655060	15920	15950	15950	15920	10
608	20250331	090100	495680	15990	15980	15990	15980	28
609	20250331	090000	47970	15990	15990	15990	15990	3