KissMeData/000950/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	190300	18982970	18980	18980	18980	18980	3
3	20250331	190200	18982970	18980	18980	18980	18980	0
4	20250331	190100	18982970	18980	18980	18980	18980	0
5	20250331	190000	18982970	18980	18980	18980	18980	0
6	20250331	185900	18982970	18980	18980	18980	18980	0
7	20250331	185800	18982970	18980	18980	18980	18980	0
8	20250331	185700	18982970	18980	18980	18980	18980	0
9	20250331	185600	18982970	18980	18980	18980	18980	0
10	20250331	185500	18982970	18980	18980	18980	18980	0
11	20250331	185400	18982970	18980	18980	18980	18980	0
12	20250331	185300	18982970	18980	18980	18980	18980	0
13	20250331	185200	18982970	18980	18980	18980	18980	0
14	20250331	185100	18982970	18980	18980	18980	18980	0
15	20250331	185000	18982970	18980	18980	18980	18980	0
16	20250331	184900	18982970	18980	18980	18980	18980	0
17	20250331	184800	18982970	18980	18980	18980	18980	0
18	20250331	184700	18982970	18980	18980	18980	18980	0
19	20250331	184600	18982970	18980	18980	18980	18980	0
20	20250331	184500	18982970	18980	18980	18980	18980	0
21	20250331	184400	18982970	18980	18980	18980	18980	0
22	20250331	184300	18982970	18980	18980	18980	18980	0
23	20250331	184200	18982970	18980	18980	18980	18980	0
24	20250331	184100	18982970	18980	18980	18980	18980	0
25	20250331	184000	18982970	18980	18980	18980	18980	0
26	20250331	183900	18982970	18980	18980	18980	18980	0
27	20250331	183800	18982970	18980	18980	18980	18980	0
28	20250331	183700	18982970	18980	18980	18980	18980	0
29	20250331	183600	18982970	18980	18980	18980	18980	0
30	20250331	183500	18982970	18980	18980	18980	18980	0
31	20250331	183400	18982970	18980	18980	18980	18980	0
32	20250331	183300	18982970	18980	18980	18980	18980	3
33	20250331	183200	18982970	18980	18980	18980	18980	0
34	20250331	183100	18982970	18980	18980	18980	18980	0
35	20250331	183000	18982970	18980	18980	18980	18980	0
36	20250331	182900	18982970	18980	18980	18980	18980	0
37	20250331	182800	18982970	18980	18980	18980	18980	0
38	20250331	182700	18982970	18980	18980	18980	18980	0
39	20250331	182600	18982970	18980	18980	18980	18980	0
40	20250331	182500	18982970	18980	18980	18980	18980	0
41	20250331	182400	18982970	18980	18980	18980	18980	0
42	20250331	182300	18982970	18980	18980	18980	18980	0
43	20250331	182200	18982970	18980	18980	18980	18980	0
44	20250331	182100	18982970	18980	18980	18980	18980	0
45	20250331	182000	18982970	18980	18980	18980	18980	0
46	20250331	181900	18982970	18980	18980	18980	18980	0
47	20250331	181800	18982970	18980	18980	18980	18980	0
48	20250331	181700	18982970	18980	18980	18980	18980	0
49	20250331	181600	18982970	18980	18980	18980	18980	0
50	20250331	181500	18982970	18980	18980	18980	18980	0
51	20250331	181400	18982970	18980	18980	18980	18980	0
52	20250331	181300	18982970	18980	18980	18980	18980	0
53	20250331	181200	18982970	18980	18980	18980	18980	0
54	20250331	181100	18982970	18980	18980	18980	18980	0
55	20250331	181000	18982970	18980	18980	18980	18980	0
56	20250331	180900	18982970	18980	18980	18980	18980	0
57	20250331	180800	18982970	18980	18980	18980	18980	0
58	20250331	180700	18982970	18980	18980	18980	18980	0
59	20250331	180600	18982970	18980	18980	18980	18980	0
60	20250331	180500	18982970	18980	18980	18980	18980	0
61	20250331	180400	18982970	18980	18980	18980	18980	0
62	20250331	180300	18982970	18980	18980	18980	18980	3
63	20250331	180200	18982970	18980	18980	18980	18980	0
64	20250331	180100	18982970	18980	18980	18980	18980	0
65	20250331	180000	18982970	18980	18980	18980	18980	0
66	20250331	175900	18982970	18980	18980	18980	18980	0
67	20250331	175800	18982970	18980	18980	18980	18980	0
68	20250331	175700	18982970	18980	18980	18980	18980	0
69	20250331	175600	18982970	18980	18980	18980	18980	0
70	20250331	175500	18982970	18980	18980	18980	18980	0
71	20250331	175400	18982970	18980	18980	18980	18980	0
72	20250331	175300	18982970	18980	18980	18980	18980	0
73	20250331	175200	18982970	18980	18980	18980	18980	0
74	20250331	175100	18982970	18980	18980	18980	18980	0
75	20250331	175000	18982970	18980	18980	18980	18980	0
76	20250331	174900	18982970	18980	18980	18980	18980	0
77	20250331	174800	18982970	18980	18980	18980	18980	0
78	20250331	174700	18982970	18980	18980	18980	18980	0
79	20250331	174600	18982970	18980	18980	18980	18980	0
80	20250331	174500	18982970	18980	18980	18980	18980	0
81	20250331	174400	18982970	18980	18980	18980	18980	0
82	20250331	174300	18982970	18980	18980	18980	18980	0
83	20250331	174200	18982970	18980	18980	18980	18980	0
84	20250331	174100	18982970	18980	18980	18980	18980	0
85	20250331	174000	18982970	18980	18980	18980	18980	0
86	20250331	173900	18982970	18980	18980	18980	18980	0
87	20250331	173800	18982970	18980	18980	18980	18980	0
88	20250331	173700	18982970	18980	18980	18980	18980	0
89	20250331	173600	18982970	18980	18980	18980	18980	0
90	20250331	173500	18982970	18980	18980	18980	18980	0
91	20250331	173400	18982970	18980	18980	18980	18980	0
92	20250331	173300	18982970	18980	18980	18980	18980	3
93	20250331	173200	18982970	18980	18980	18980	18980	0
94	20250331	173100	18982970	18980	18980	18980	18980	0
95	20250331	173000	18982970	18980	18980	18980	18980	0
96	20250331	172900	18982970	18980	18980	18980	18980	0
97	20250331	172800	18982970	18980	18980	18980	18980	0
98	20250331	172700	18982970	18980	18980	18980	18980	0
99	20250331	172600	18982970	18980	18980	18980	18980	0
100	20250331	172500	18982970	18980	18980	18980	18980	0
101	20250331	172400	18982970	18980	18980	18980	18980	0
102	20250331	172300	18982970	18980	18980	18980	18980	0
103	20250331	172200	18982970	18980	18980	18980	18980	0
104	20250331	172100	18982970	18980	18980	18980	18980	0
105	20250331	172000	18982970	18980	18980	18980	18980	0
106	20250331	171900	18982970	18980	18980	18980	18980	0
107	20250331	171800	18982970	18980	18980	18980	18980	0
108	20250331	171700	18982970	18980	18980	18980	18980	0
109	20250331	171600	18982970	18980	18980	18980	18980	0
110	20250331	171500	18982970	18980	18980	18980	18980	0
111	20250331	171400	18982970	18980	18980	18980	18980	0
112	20250331	171300	18982970	18980	18980	18980	18980	0
113	20250331	171200	18982970	18980	18980	18980	18980	0
114	20250331	171100	18982970	18980	18980	18980	18980	0
115	20250331	171000	18982970	18980	18980	18980	18980	0
116	20250331	170900	18982970	18980	18980	18980	18980	0
117	20250331	170800	18982970	18980	18980	18980	18980	0
118	20250331	170700	18982970	18980	18980	18980	18980	0
119	20250331	170600	18982970	18980	18980	18980	18980	0
120	20250331	170500	18982970	18980	18980	18980	18980	0
121	20250331	170400	18982970	18980	18980	18980	18980	0
122	20250331	170300	18982970	18980	18980	18980	18980	3
123	20250331	170200	18982970	18980	18980	18980	18980	0
124	20250331	170100	18982970	18980	18980	18980	18980	0
125	20250331	170000	18982970	18980	18980	18980	18980	0
126	20250331	165900	18982970	18980	18980	18980	18980	0
127	20250331	165800	18982970	18980	18980	18980	18980	0
128	20250331	165700	18982970	18980	18980	18980	18980	0
129	20250331	165600	18982970	18980	18980	18980	18980	0
130	20250331	165500	18982970	18980	18980	18980	18980	0
131	20250331	165400	18982970	18980	18980	18980	18980	0
132	20250331	165300	18982970	18980	18980	18980	18980	0
133	20250331	165200	18982970	18980	18980	18980	18980	0
134	20250331	165100	18982970	18980	18980	18980	18980	0
135	20250331	165000	18982970	18980	18980	18980	18980	0
136	20250331	164900	18982970	18980	18980	18980	18980	0
137	20250331	164800	18982970	18980	18980	18980	18980	0
138	20250331	164700	18982970	18980	18980	18980	18980	0
139	20250331	164600	18982970	18980	18980	18980	18980	0
140	20250331	164500	18982970	18980	18980	18980	18980	0
141	20250331	164400	18982970	18980	18980	18980	18980	0
142	20250331	164300	18982970	18980	18980	18980	18980	0
143	20250331	164200	18982970	18980	18980	18980	18980	0
144	20250331	164100	18982970	18980	18980	18980	18980	0
145	20250331	164000	18982970	18980	18980	18980	18980	0
146	20250331	163900	18982970	18980	18980	18980	18980	0
147	20250331	163800	18982970	18980	18980	18980	18980	0
148	20250331	163700	18982970	18980	18980	18980	18980	0
149	20250331	163600	18982970	18980	18980	18980	18980	0
150	20250331	163500	18982970	18980	18980	18980	18980	0
151	20250331	163400	18982970	18980	18980	18980	18980	0
152	20250331	163300	18982970	18980	18980	18980	18980	3
153	20250331	163200	18982970	18980	18980	18980	18980	0
154	20250331	163100	18982970	18980	18980	18980	18980	0
155	20250331	163000	18982970	18980	18980	18980	18980	0
156	20250331	162900	18982970	18980	18980	18980	18980	0
157	20250331	162800	18982970	18980	18980	18980	18980	0
158	20250331	162700	18982970	18980	18980	18980	18980	0
159	20250331	162600	18982970	18980	18980	18980	18980	0
160	20250331	162500	18982970	18980	18980	18980	18980	0
161	20250331	162400	18982970	18980	18980	18980	18980	0
162	20250331	162300	18982970	18980	18980	18980	18980	0
163	20250331	162200	18982970	18980	18980	18980	18980	0
164	20250331	162100	18982970	18980	18980	18980	18980	0
165	20250331	162000	18982970	18980	18980	18980	18980	0
166	20250331	161900	18982970	18980	18980	18980	18980	0
167	20250331	161800	18982970	18980	18980	18980	18980	0
168	20250331	161700	18982970	18980	18980	18980	18980	0
169	20250331	161600	18982970	18980	18980	18980	18980	0
170	20250331	161500	18982970	18980	18980	18980	18980	0
171	20250331	161400	18982970	18980	18980	18980	18980	0
172	20250331	161300	18982970	18980	18980	18980	18980	0
173	20250331	161200	18982970	18980	18980	18980	18980	0
174	20250331	161100	18982970	18980	18980	18980	18980	0
175	20250331	161000	18982970	18980	18980	18980	18980	0
176	20250331	160900	18982970	18980	18980	18980	18980	0
177	20250331	160800	18982970	18980	18980	18980	18980	0
178	20250331	160700	18982970	18980	18980	18980	18980	0
179	20250331	160600	18982970	18980	18980	18980	18980	0
180	20250331	160500	18982970	18980	18980	18980	18980	0
181	20250331	160400	18982970	18980	18980	18980	18980	0
182	20250331	160300	18982970	18980	18980	18980	18980	3
183	20250331	160200	18982970	18980	18980	18980	18980	0
184	20250331	160100	18982970	18980	18980	18980	18980	0
185	20250331	160000	18982970	18980	18980	18980	18980	0
186	20250331	155900	18982970	18980	18980	18980	18980	0
187	20250331	155800	18982970	18980	18980	18980	18980	0
188	20250331	155700	18982970	18980	18980	18980	18980	0
189	20250331	155600	18982970	18980	18980	18980	18980	0
190	20250331	155500	18982970	18980	18980	18980	18980	0
191	20250331	155400	18982970	18980	18980	18980	18980	0
192	20250331	155300	18982970	18980	18980	18980	18980	0
193	20250331	155200	18982970	18980	18980	18980	18980	0
194	20250331	155100	18982970	18980	18980	18980	18980	0
195	20250331	155000	18982970	18980	18980	18980	18980	0
196	20250331	154900	18982970	18980	18980	18980	18980	0
197	20250331	154800	18982970	18980	18980	18980	18980	0
198	20250331	154700	18982970	18980	18980	18980	18980	0
199	20250331	154600	18982970	18980	18980	18980	18980	0
200	20250331	154500	18982970	18980	18980	18980	18980	0
201	20250331	154400	18982970	18980	18980	18980	18980	0
202	20250331	154300	18982970	18980	18980	18980	18980	0
203	20250331	154200	18982970	18980	18980	18980	18980	0
204	20250331	154100	18982970	18980	18980	18980	18980	0
205	20250331	154000	18982970	18980	18980	18980	18980	0
206	20250331	153900	18982970	18980	18980	18980	18980	0
207	20250331	153800	18982970	18980	18980	18980	18980	0
208	20250331	153700	18982970	18980	18980	18980	18980	0
209	20250331	153600	18982970	18980	18980	18980	18980	0
210	20250331	153500	18982970	18980	18980	18980	18980	0
211	20250331	153400	18982970	18980	18980	18980	18980	0
212	20250331	153300	18982970	18980	18980	18980	18980	3
213	20250331	153200	18982970	18980	18980	18980	18980	0
214	20250331	153100	18982970	18980	18980	18980	18980	0
215	20250331	153000	18982970	18980	18980	18980	18980	3
216	20250331	152900	18926030	19000	19000	19000	19000	0
217	20250331	152800	18926030	19000	19000	19000	19000	0
218	20250331	152700	18926030	19000	19000	19000	19000	0
219	20250331	152600	18926030	19000	19000	19000	19000	0
220	20250331	152500	18926030	19000	19000	19000	19000	0
221	20250331	152400	18926030	19000	19000	19000	19000	0
222	20250331	152300	18926030	19000	19000	19000	19000	0
223	20250331	152200	18926030	19000	19000	19000	19000	0
224	20250331	152100	18926030	19000	19000	19000	19000	0
225	20250331	152000	18926030	19000	19000	19000	19000	0
226	20250331	151900	18926030	19000	19000	19000	19000	0
227	20250331	151800	18926030	19000	19000	19000	19000	0
228	20250331	151700	18926030	19000	19000	19000	19000	0
229	20250331	151600	18926030	19000	19000	19000	19000	0
230	20250331	151500	18926030	19000	19000	19000	19000	0
231	20250331	151400	18926030	19000	19000	19000	19000	0
232	20250331	151300	18926030	19000	19000	19000	19000	0
233	20250331	151200	18926030	19000	19000	19000	19000	0
234	20250331	151100	18926030	19000	19000	19000	19000	0
235	20250331	151000	18926030	19000	19000	19000	19000	0
236	20250331	150900	18926030	19000	19000	19000	19000	0
237	20250331	150800	18926030	19000	19000	19000	19000	0
238	20250331	150700	18926030	19000	19000	19000	19000	0
239	20250331	150600	18926030	19000	19000	19000	19000	0
240	20250331	150500	18926030	19000	19000	19000	19000	0
241	20250331	150400	18926030	19000	19000	19000	19000	0
242	20250331	150300	18926030	19000	19000	19000	19000	0
243	20250331	150200	18926030	19000	19000	19000	19000	0
244	20250331	150100	18926030	19000	19000	19000	19000	0
245	20250331	150000	18926030	19000	19000	19000	19000	0
246	20250331	145900	18926030	19000	19000	19000	19000	0
247	20250331	145800	18926030	19000	19000	19000	19000	0
248	20250331	145700	18926030	19000	19000	19000	19000	0
249	20250331	145600	18926030	19000	19000	19000	19000	0
250	20250331	145500	18926030	19000	19000	19000	19000	0
251	20250331	145400	18926030	19000	19000	19000	19000	0
252	20250331	145300	18926030	19000	19000	19000	19000	0
253	20250331	145200	18926030	19000	19000	19000	19000	0
254	20250331	145100	18926030	19000	19000	19000	19000	0
255	20250331	145000	18926030	19000	19000	19000	19000	0
256	20250331	144900	18926030	19000	19000	19000	19000	0
257	20250331	144800	18926030	19000	19000	19000	19000	0
258	20250331	144700	18926030	19000	19000	19000	19000	0
259	20250331	144600	18926030	19000	19000	19000	19000	0
260	20250331	144500	18926030	19000	19000	19000	19000	0
261	20250331	144400	18926030	19000	19000	19000	19000	0
262	20250331	144300	18926030	19000	19000	19000	19000	0
263	20250331	144200	18926030	19000	19000	19000	19000	0
264	20250331	144100	18926030	19000	19000	19000	19000	0
265	20250331	144000	18926030	19000	19000	19000	19000	0
266	20250331	143900	18926030	19000	19000	19000	19000	0
267	20250331	143800	18926030	19000	19000	19000	19000	0
268	20250331	143700	18926030	19000	19000	19000	19000	0
269	20250331	143600	18926030	19000	19000	19000	19000	0
270	20250331	143500	18926030	19000	19000	19000	19000	0
271	20250331	143400	18926030	19000	19000	19000	19000	3
272	20250331	143300	18869030	19000	19000	19000	19000	0
273	20250331	143200	18869030	19000	19000	19000	19000	0
274	20250331	143100	18869030	19000	19000	19000	19000	0
275	20250331	143000	18869030	19000	19000	19000	19000	0
276	20250331	142900	18869030	19000	19000	19000	19000	55
277	20250331	142800	17824030	19000	19000	19000	19000	2
278	20250331	142700	17786030	19000	19000	19000	19000	0
279	20250331	142600	17786030	19000	19000	19000	19000	0
280	20250331	142500	17786030	19000	19000	19000	19000	0
281	20250331	142400	17786030	19000	19000	19000	19000	0
282	20250331	142300	17786030	19000	19000	19000	19000	0
283	20250331	142200	17786030	19000	19000	19000	19000	0
284	20250331	142100	17786030	19000	19000	19000	19000	0
285	20250331	142000	17786030	19000	19000	19000	19000	0
286	20250331	141900	17786030	19000	19000	19000	19000	0
287	20250331	141800	17786030	19000	19000	19000	19000	0
288	20250331	141700	17786030	19000	19000	19000	19000	0
289	20250331	141600	17786030	19000	19000	19000	19000	0
290	20250331	141500	17786030	19000	19000	19000	19000	0
291	20250331	141400	17786030	19000	19000	19000	19000	0
292	20250331	141300	17786030	19000	19000	19000	19000	0
293	20250331	141200	17786030	19000	19000	19000	19000	0
294	20250331	141100	17786030	19000	19000	19000	19000	0
295	20250331	141000	17786030	19000	19000	19000	19000	0
296	20250331	140900	17786030	19000	19000	19000	19000	0
297	20250331	140800	17786030	19000	19000	19000	19000	6
298	20250331	140700	17672030	19000	19000	19000	19000	0
299	20250331	140600	17672030	19000	19000	19000	19000	0
300	20250331	140500	17672030	19000	19000	19000	19000	1
301	20250331	140400	17653030	19000	19000	19000	19000	0
302	20250331	140300	17653030	19000	19000	19000	19000	0
303	20250331	140200	17653030	19000	19000	19000	19000	0
304	20250331	140100	17653030	19000	19000	19000	19000	0
305	20250331	140000	17653030	19000	19000	19000	19000	0
306	20250331	135900	17653030	19000	19000	19000	19000	0
307	20250331	135800	17653030	19000	19000	19000	19000	0
308	20250331	135700	17653030	19000	19000	19000	19000	0
309	20250331	135600	17653030	19000	19000	19000	19000	0
310	20250331	135500	17653030	19000	19000	19000	19000	0
311	20250331	135400	17653030	19000	19000	19000	19000	0
312	20250331	135300	17653030	19000	19000	19000	19000	0
313	20250331	135200	17653030	19000	19000	19000	19000	0
314	20250331	135100	17653030	19000	19000	19000	19000	0
315	20250331	135000	17653030	19000	19000	19000	19000	0
316	20250331	134900	17653030	19000	19000	19000	19000	0
317	20250331	134800	17653030	19000	19000	19000	19000	0
318	20250331	134700	17653030	19000	19000	19000	19000	0
319	20250331	134600	17653030	19000	19000	19000	19000	0
320	20250331	134500	17653030	19000	19000	19000	19000	0
321	20250331	134400	17653030	19000	19010	19010	19000	53
322	20250331	134300	16645860	19020	19020	19020	19020	0
323	20250331	134200	16645860	19020	19020	19020	19020	0
324	20250331	134100	16645860	19020	19020	19020	19020	0
325	20250331	134000	16645860	19020	19030	19030	19020	580
326	20250331	133900	5609460	19030	19030	19030	19030	0
327	20250331	133800	5609460	19030	19030	19030	19030	0
328	20250331	133700	5609460	19030	19030	19030	19030	0
329	20250331	133600	5609460	19030	19030	19030	19030	0
330	20250331	133500	5609460	19030	19030	19030	19030	0
331	20250331	133400	5609460	19030	19030	19030	19030	0
332	20250331	133300	5609460	19030	19030	19030	19030	0
333	20250331	133200	5609460	19030	19030	19030	19030	6
334	20250331	133100	5495280	19030	19030	19030	19030	0
335	20250331	133000	5495280	19030	19030	19030	19030	0
336	20250331	132900	5495280	19030	19030	19030	19030	0
337	20250331	132800	5495280	19030	19030	19030	19030	0
338	20250331	132700	5495280	19030	19030	19030	19030	0
339	20250331	132600	5495280	19030	19030	19030	19030	0
340	20250331	132500	5495280	19030	19030	19030	19030	0
341	20250331	132400	5495280	19030	19030	19030	19030	0
342	20250331	132300	5495280	19030	19030	19030	19030	0
343	20250331	132200	5495280	19030	19030	19030	19030	0
344	20250331	132100	5495280	19030	19030	19030	19030	0
345	20250331	132000	5495280	19030	19030	19030	19030	0
346	20250331	131900	5495280	19030	19030	19030	19030	0
347	20250331	131800	5495280	19030	19030	19030	19030	0
348	20250331	131700	5495280	19030	19030	19030	19030	0
349	20250331	131600	5495280	19030	19030	19030	19030	0
350	20250331	131500	5495280	19030	19030	19030	19030	0
351	20250331	131400	5495280	19030	19030	19030	19030	0
352	20250331	131300	5495280	19030	19030	19030	19030	0
353	20250331	131200	5495280	19030	19030	19030	19030	0
354	20250331	131100	5495280	19030	19030	19030	19030	0
355	20250331	131000	5495280	19030	19030	19030	19030	0
356	20250331	130900	5495280	19030	19030	19030	19030	0
357	20250331	130800	5495280	19030	19030	19030	19030	0
358	20250331	130700	5495280	19030	19030	19030	19030	0
359	20250331	130600	5495280	19030	19030	19030	19030	0
360	20250331	130500	5495280	19030	19030	19030	19030	0
361	20250331	130400	5495280	19030	19030	19030	19030	0
362	20250331	130300	5495280	19030	19030	19030	19030	13
363	20250331	130200	5247890	19030	19030	19030	19030	0
364	20250331	130100	5247890	19030	19030	19030	19030	0
365	20250331	130000	5247890	19030	19030	19030	19030	0
366	20250331	125900	5247890	19030	19030	19030	19030	0
367	20250331	125800	5247890	19030	19030	19030	19030	0
368	20250331	125700	5247890	19030	19030	19030	19030	0
369	20250331	125600	5247890	19030	19030	19030	19030	0
370	20250331	125500	5247890	19030	19030	19030	19030	0
371	20250331	125400	5247890	19030	19030	19030	19030	0
372	20250331	125300	5247890	19030	19030	19030	19030	0
373	20250331	125200	5247890	19030	19030	19030	19030	0
374	20250331	125100	5247890	19030	19030	19030	19030	0
375	20250331	125000	5247890	19030	19030	19030	19030	0
376	20250331	124900	5247890	19030	19030	19030	19030	0
377	20250331	124800	5247890	19030	19030	19030	19030	0
378	20250331	124700	5247890	19030	19030	19030	19030	0
379	20250331	124600	5247890	19030	19030	19030	19030	0
380	20250331	124500	5247890	19030	19030	19030	19030	0
381	20250331	124400	5247890	19030	19030	19030	19030	0
382	20250331	124300	5247890	19030	19030	19030	19030	0
383	20250331	124200	5247890	19030	19030	19030	19030	0
384	20250331	124100	5247890	19030	19030	19030	19030	0
385	20250331	124000	5247890	19030	19030	19030	19030	0
386	20250331	123900	5247890	19030	19030	19030	19030	0
387	20250331	123800	5247890	19030	19030	19030	19030	0
388	20250331	123700	5247890	19030	19030	19030	19030	0
389	20250331	123600	5247890	19030	19030	19030	19030	0
390	20250331	123500	5247890	19030	19030	19030	19030	0
391	20250331	123400	5247890	19030	19030	19030	19030	0
392	20250331	123300	5247890	19030	19030	19030	19030	0
393	20250331	123200	5247890	19030	19030	19030	19030	0
394	20250331	123100	5247890	19030	19030	19030	19030	0
395	20250331	123000	5247890	19030	19030	19030	19030	0
396	20250331	122900	5247890	19030	19030	19030	19030	0
397	20250331	122800	5247890	19030	19030	19030	19030	0
398	20250331	122700	5247890	19030	19030	19030	19030	0
399	20250331	122600	5247890	19030	19030	19030	19030	0
400	20250331	122500	5247890	19030	19030	19030	19030	0
401	20250331	122400	5247890	19030	19030	19030	19030	0
402	20250331	122300	5247890	19030	19030	19030	19030	0
403	20250331	122200	5247890	19030	19030	19030	19030	0
404	20250331	122100	5247890	19030	19030	19030	19030	0
405	20250331	122000	5247890	19030	19030	19030	19030	0
406	20250331	121900	5247890	19030	19030	19030	19030	0
407	20250331	121800	5247890	19030	19030	19030	19030	0
408	20250331	121700	5247890	19030	19030	19030	19030	0
409	20250331	121600	5247890	19030	19030	19030	19030	0
410	20250331	121500	5247890	19030	19030	19030	19030	0
411	20250331	121400	5247890	19030	19030	19030	19030	0
412	20250331	121300	5247890	19030	19030	19030	19030	0
413	20250331	121200	5247890	19030	19030	19030	19030	0
414	20250331	121100	5247890	19030	19030	19030	19030	0
415	20250331	121000	5247890	19030	19030	19030	19030	0
416	20250331	120900	5247890	19030	19030	19030	19030	0
417	20250331	120800	5247890	19030	19030	19030	19030	0
418	20250331	120700	5247890	19030	19030	19030	19030	0
419	20250331	120600	5247890	19030	19030	19030	19030	0
420	20250331	120500	5247890	19030	19030	19030	19030	0
421	20250331	120400	5247890	19030	19030	19030	19030	0
422	20250331	120300	5247890	19030	19030	19030	19030	0
423	20250331	120200	5247890	19030	19030	19030	19030	0
424	20250331	120100	5247890	19030	19030	19030	19030	0
425	20250331	120000	5247890	19030	19030	19030	19030	0
426	20250331	115900	5247890	19030	19030	19030	19030	0
427	20250331	115800	5247890	19030	19030	19030	19030	0
428	20250331	115700	5247890	19030	19030	19030	19030	0
429	20250331	115600	5247890	19030	19030	19030	19030	0
430	20250331	115500	5247890	19030	19030	19030	19030	0
431	20250331	115400	5247890	19030	19030	19030	19030	0
432	20250331	115300	5247890	19030	19030	19030	19030	0
433	20250331	115200	5247890	19030	19030	19030	19030	0
434	20250331	115100	5247890	19030	19030	19030	19030	0
435	20250331	115000	5247890	19030	19030	19030	19030	0
436	20250331	114900	5247890	19030	19030	19030	19030	0
437	20250331	114800	5247890	19030	19030	19030	19030	0
438	20250331	114700	5247890	19030	19030	19030	19030	0
439	20250331	114600	5247890	19030	19030	19030	19030	0
440	20250331	114500	5247890	19030	19030	19030	19030	0
441	20250331	114400	5247890	19030	19030	19030	19030	0
442	20250331	114300	5247890	19030	19030	19030	19030	0
443	20250331	114200	5247890	19030	19030	19030	19030	0
444	20250331	114100	5247890	19030	19030	19030	19030	0
445	20250331	114000	5247890	19030	19030	19030	19030	0
446	20250331	113900	5247890	19030	19030	19030	19030	0
447	20250331	113800	5247890	19030	19030	19030	19030	11
448	20250331	113700	5038560	19110	19110	19110	19110	0
449	20250331	113600	5038560	19110	19110	19110	19110	0
450	20250331	113500	5038560	19110	19110	19110	19110	0
451	20250331	113400	5038560	19110	19110	19110	19110	0
452	20250331	113300	5038560	19110	19110	19110	19110	0
453	20250331	113200	5038560	19110	19110	19110	19110	0
454	20250331	113100	5038560	19110	19110	19110	19110	2
455	20250331	113000	5000340	19110	19110	19110	19110	2
456	20250331	112900	4962120	19130	19130	19130	19130	0
457	20250331	112800	4962120	19130	19130	19130	19130	0
458	20250331	112700	4962120	19130	19130	19130	19130	0
459	20250331	112600	4962120	19130	19130	19130	19130	0
460	20250331	112500	4962120	19130	19130	19130	19130	0
461	20250331	112400	4962120	19130	19130	19130	19130	0
462	20250331	112300	4962120	19130	19130	19130	19130	0
463	20250331	112200	4962120	19130	19130	19130	19130	0
464	20250331	112100	4962120	19130	19130	19130	19130	0
465	20250331	112000	4962120	19130	19130	19130	19130	0
466	20250331	111900	4962120	19130	19130	19130	19130	0
467	20250331	111800	4962120	19130	19130	19130	19130	0
468	20250331	111700	4962120	19130	19130	19130	19130	0
469	20250331	111600	4962120	19130	19130	19130	19130	0
470	20250331	111500	4962120	19130	19130	19130	19130	0
471	20250331	111400	4962120	19130	19130	19130	19130	0
472	20250331	111300	4962120	19130	19130	19130	19130	0
473	20250331	111200	4962120	19130	19130	19130	19130	0
474	20250331	111100	4962120	19130	19130	19130	19130	0
475	20250331	111000	4962120	19130	19130	19130	19130	0
476	20250331	110900	4962120	19130	19130	19130	19130	0
477	20250331	110800	4962120	19130	19130	19130	19130	0
478	20250331	110700	4962120	19130	19130	19130	19130	0
479	20250331	110600	4962120	19130	19130	19130	19130	0
480	20250331	110500	4962120	19130	19130	19130	19130	0
481	20250331	110400	4962120	19130	19130	19130	19130	0
482	20250331	110300	4962120	19130	19130	19130	19130	0
483	20250331	110200	4962120	19130	19130	19130	19130	0
484	20250331	110100	4962120	19130	19130	19130	19130	0
485	20250331	110000	4962120	19130	19130	19130	19130	0
486	20250331	105900	4962120	19130	19130	19130	19130	0
487	20250331	105800	4962120	19130	19130	19130	19130	0
488	20250331	105700	4962120	19130	19130	19130	19130	0
489	20250331	105600	4962120	19130	19130	19130	19130	0
490	20250331	105500	4962120	19130	19130	19130	19130	0
491	20250331	105400	4962120	19130	19130	19130	19130	0
492	20250331	105300	4962120	19130	19130	19130	19130	0
493	20250331	105200	4962120	19130	19130	19130	19130	0
494	20250331	105100	4962120	19130	19130	19130	19130	0
495	20250331	105000	4962120	19130	19130	19130	19130	0
496	20250331	104900	4962120	19130	19130	19130	19130	0
497	20250331	104800	4962120	19130	19130	19130	19130	0
498	20250331	104700	4962120	19130	19130	19130	19130	0
499	20250331	104600	4962120	19130	19130	19130	19130	0
500	20250331	104500	4962120	19130	19130	19130	19130	0
501	20250331	104400	4962120	19130	19130	19130	19130	0
502	20250331	104300	4962120	19130	19130	19130	19130	0
503	20250331	104200	4962120	19130	19130	19130	19130	0
504	20250331	104100	4962120	19130	19130	19130	19130	0
505	20250331	104000	4962120	19130	19130	19130	19130	0
506	20250331	103900	4962120	19130	19130	19130	19130	0
507	20250331	103800	4962120	19130	19130	19130	19130	0
508	20250331	103700	4962120	19130	19130	19130	19130	0
509	20250331	103600	4962120	19130	19130	19130	19130	0
510	20250331	103500	4962120	19130	19130	19130	19130	0
511	20250331	103400	4962120	19130	19130	19130	19130	0
512	20250331	103300	4962120	19130	19130	19130	19130	0
513	20250331	103200	4962120	19130	19130	19130	19130	0
514	20250331	103100	4962120	19130	19130	19130	19130	0
515	20250331	103000	4962120	19130	19130	19130	19130	0
516	20250331	102900	4962120	19130	19130	19130	19130	0
517	20250331	102800	4962120	19130	19130	19130	19130	0
518	20250331	102700	4962120	19130	19130	19130	19130	0
519	20250331	102600	4962120	19130	19130	19130	19130	0
520	20250331	102500	4962120	19130	19130	19130	19130	0
521	20250331	102400	4962120	19130	19130	19130	19130	0
522	20250331	102300	4962120	19130	19130	19130	19130	0
523	20250331	102200	4962120	19130	19130	19130	19130	0
524	20250331	102100	4962120	19130	19130	19130	19130	0
525	20250331	102000	4962120	19130	19130	19130	19130	0
526	20250331	101900	4962120	19130	19130	19130	19130	0
527	20250331	101800	4962120	19130	19130	19130	19130	0
528	20250331	101700	4962120	19130	19130	19130	19130	0
529	20250331	101600	4962120	19130	19130	19130	19130	0
530	20250331	101500	4962120	19130	19130	19130	19130	0
531	20250331	101400	4962120	19130	19130	19130	19130	0
532	20250331	101300	4962120	19130	19130	19130	19130	0
533	20250331	101200	4962120	19130	19130	19130	19130	0
534	20250331	101100	4962120	19130	19130	19130	19130	0
535	20250331	101000	4962120	19130	19130	19130	19130	0
536	20250331	100900	4962120	19130	19130	19130	19130	0
537	20250331	100800	4962120	19130	19130	19130	19130	0
538	20250331	100700	4962120	19130	19130	19130	19130	0
539	20250331	100600	4962120	19130	19130	19130	19130	1
540	20250331	100500	4942990	19130	19130	19130	19130	0
541	20250331	100400	4942990	19130	19130	19130	19130	0
542	20250331	100300	4942990	19130	19130	19130	19130	0
543	20250331	100200	4942990	19130	19130	19130	19130	0
544	20250331	100100	4942990	19130	19130	19130	19130	0
545	20250331	100000	4942990	19130	19130	19130	19130	0
546	20250331	095900	4942990	19130	19130	19130	19130	0
547	20250331	095800	4942990	19130	19130	19130	19130	0
548	20250331	095700	4942990	19130	19130	19130	19130	0
549	20250331	095600	4942990	19130	19130	19130	19130	0
550	20250331	095500	4942990	19130	19130	19130	19130	0
551	20250331	095400	4942990	19130	19130	19130	19130	0
552	20250331	095300	4942990	19130	19130	19130	19130	0
553	20250331	095200	4942990	19130	19130	19130	19130	0
554	20250331	095100	4942990	19130	19130	19130	19130	0
555	20250331	095000	4942990	19130	19130	19130	19130	1
556	20250331	094900	4923860	19130	19130	19130	19130	0
557	20250331	094800	4923860	19130	19130	19130	19130	0
558	20250331	094700	4923860	19130	19130	19130	19130	0
559	20250331	094600	4923860	19130	19130	19130	19130	0
560	20250331	094500	4923860	19130	19130	19130	19130	0
561	20250331	094400	4923860	19130	19130	19130	19130	0
562	20250331	094300	4923860	19130	19130	19130	19130	0
563	20250331	094200	4923860	19130	19130	19130	19130	1
564	20250331	094100	4904730	19130	19130	19130	19130	0
565	20250331	094000	4904730	19130	19130	19130	19130	1
566	20250331	093900	4885600	19010	19010	19010	19010	0
567	20250331	093800	4885600	19010	19010	19010	19010	0
568	20250331	093700	4885600	19010	19010	19010	19010	0
569	20250331	093600	4885600	19010	19010	19010	19010	0
570	20250331	093500	4885600	19010	19010	19010	19010	0
571	20250331	093400	4885600	19010	19010	19010	19010	0
572	20250331	093300	4885600	19010	19010	19010	19010	0
573	20250331	093200	4885600	19010	19010	19010	19010	0
574	20250331	093100	4885600	19010	19010	19010	19010	0
575	20250331	093000	4885600	19010	19010	19010	19010	0
576	20250331	092900	4885600	19010	19010	19010	19010	0
577	20250331	092800	4885600	19010	19010	19010	19010	0
578	20250331	092700	4885600	19010	19010	19010	19010	0
579	20250331	092600	4885600	19010	19010	19010	19010	0
580	20250331	092500	4885600	19010	19010	19010	19010	0
581	20250331	092400	4885600	19010	19010	19010	19010	0
582	20250331	092300	4885600	19010	19010	19010	19010	0
583	20250331	092200	4885600	19010	19010	19010	19010	0
584	20250331	092100	4885600	19010	19010	19010	19010	57
585	20250331	092000	3802030	19010	19010	19010	19010	0
586	20250331	091900	3802030	19010	19010	19010	19010	160
587	20250331	091800	760430	19010	19010	19010	19010	0
588	20250331	091700	760430	19010	19010	19010	19010	0
589	20250331	091600	760430	19010	19010	19010	19010	20
590	20250331	091500	380230	19010	19010	19010	19010	0
591	20250331	091400	380230	19010	19010	19010	19010	0
592	20250331	091300	380230	19010	19010	19010	19010	0
593	20250331	091200	380230	19010	19010	19010	19010	0
594	20250331	091100	380230	19010	19020	19020	19010	20
595	20250331	091000	0	19010	19010	19010	19010	0
596	20250331	090900	0	19010	19010	19010	19010	0
597	20250331	090800	0	19010	19010	19010	19010	0
598	20250331	090700	0	19010	19010	19010	19010	0
599	20250331	090600	0	19010	19010	19010	19010	0
600	20250331	090500	0	19010	19010	19010	19010	0
601	20250331	090400	0	19010	19010	19010	19010	0
602	20250331	090300	0	19010	19010	19010	19010	0
603	20250331	090200	0	19010	19010	19010	19010	0
604	20250331	090100	0	19010	19010	19010	19010	0
605	20250331	090000	0	19010	19010	19010	19010	0