KissMeData/000860/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	190200	236204750	22550	22550	22550	22550	206
3	20250331	190100	236204750	22550	22550	22550	22550	0
4	20250331	190000	236204750	22550	22550	22550	22550	0
5	20250331	185900	236204750	22550	22550	22550	22550	0
6	20250331	185800	236204750	22550	22550	22550	22550	0
7	20250331	185700	236204750	22550	22550	22550	22550	0
8	20250331	185600	236204750	22550	22550	22550	22550	0
9	20250331	185500	236204750	22550	22550	22550	22550	0
10	20250331	185400	236204750	22550	22550	22550	22550	0
11	20250331	185300	236204750	22550	22550	22550	22550	0
12	20250331	185200	236204750	22550	22550	22550	22550	0
13	20250331	185100	236204750	22550	22550	22550	22550	0
14	20250331	185000	236204750	22550	22550	22550	22550	0
15	20250331	184900	236204750	22550	22550	22550	22550	0
16	20250331	184800	236204750	22550	22550	22550	22550	0
17	20250331	184700	236204750	22550	22550	22550	22550	0
18	20250331	184600	236204750	22550	22550	22550	22550	0
19	20250331	184500	236204750	22550	22550	22550	22550	0
20	20250331	184400	236204750	22550	22550	22550	22550	0
21	20250331	184300	236204750	22550	22550	22550	22550	0
22	20250331	184200	236204750	22550	22550	22550	22550	0
23	20250331	184100	236204750	22550	22550	22550	22550	0
24	20250331	184000	236204750	22550	22550	22550	22550	0
25	20250331	183900	236204750	22550	22550	22550	22550	0
26	20250331	183800	236204750	22550	22550	22550	22550	0
27	20250331	183700	236204750	22550	22550	22550	22550	0
28	20250331	183600	236204750	22550	22550	22550	22550	0
29	20250331	183500	236204750	22550	22550	22550	22550	0
30	20250331	183400	236204750	22550	22550	22550	22550	0
31	20250331	183300	236204750	22550	22550	22550	22550	0
32	20250331	183200	236204750	22550	22550	22550	22550	206
33	20250331	183100	236204750	22550	22550	22550	22550	0
34	20250331	183000	236204750	22550	22550	22550	22550	0
35	20250331	182900	236204750	22550	22550	22550	22550	0
36	20250331	182800	236204750	22550	22550	22550	22550	0
37	20250331	182700	236204750	22550	22550	22550	22550	0
38	20250331	182600	236204750	22550	22550	22550	22550	0
39	20250331	182500	236204750	22550	22550	22550	22550	0
40	20250331	182400	236204750	22550	22550	22550	22550	0
41	20250331	182300	236204750	22550	22550	22550	22550	0
42	20250331	182200	236204750	22550	22550	22550	22550	0
43	20250331	182100	236204750	22550	22550	22550	22550	0
44	20250331	182000	236204750	22550	22550	22550	22550	0
45	20250331	181900	236204750	22550	22550	22550	22550	0
46	20250331	181800	236204750	22550	22550	22550	22550	0
47	20250331	181700	236204750	22550	22550	22550	22550	0
48	20250331	181600	236204750	22550	22550	22550	22550	0
49	20250331	181500	236204750	22550	22550	22550	22550	0
50	20250331	181400	236204750	22550	22550	22550	22550	0
51	20250331	181300	236204750	22550	22550	22550	22550	0
52	20250331	181200	236204750	22550	22550	22550	22550	0
53	20250331	181100	236204750	22550	22550	22550	22550	0
54	20250331	181000	236204750	22550	22550	22550	22550	0
55	20250331	180900	236204750	22550	22550	22550	22550	0
56	20250331	180800	236204750	22550	22550	22550	22550	0
57	20250331	180700	236204750	22550	22550	22550	22550	0
58	20250331	180600	236204750	22550	22550	22550	22550	0
59	20250331	180500	236204750	22550	22550	22550	22550	0
60	20250331	180400	236204750	22550	22550	22550	22550	0
61	20250331	180300	236204750	22550	22550	22550	22550	0
62	20250331	180200	236204750	22550	22550	22550	22550	206
63	20250331	180100	236204750	22550	22550	22550	22550	0
64	20250331	180000	236204750	22550	22550	22550	22550	0
65	20250331	175900	236204750	22550	22550	22550	22550	0
66	20250331	175800	236204750	22550	22550	22550	22550	0
67	20250331	175700	236204750	22550	22550	22550	22550	0
68	20250331	175600	236204750	22550	22550	22550	22550	0
69	20250331	175500	236204750	22550	22550	22550	22550	0
70	20250331	175400	236204750	22550	22550	22550	22550	0
71	20250331	175300	236204750	22550	22550	22550	22550	0
72	20250331	175200	236204750	22550	22550	22550	22550	0
73	20250331	175100	236204750	22550	22550	22550	22550	0
74	20250331	175000	236204750	22550	22550	22550	22550	0
75	20250331	174900	236204750	22550	22550	22550	22550	0
76	20250331	174800	236204750	22550	22550	22550	22550	0
77	20250331	174700	236204750	22550	22550	22550	22550	0
78	20250331	174600	236204750	22550	22550	22550	22550	0
79	20250331	174500	236204750	22550	22550	22550	22550	0
80	20250331	174400	236204750	22550	22550	22550	22550	0
81	20250331	174300	236204750	22550	22550	22550	22550	0
82	20250331	174200	236204750	22550	22550	22550	22550	0
83	20250331	174100	236204750	22550	22550	22550	22550	0
84	20250331	174000	236204750	22550	22550	22550	22550	0
85	20250331	173900	236204750	22550	22550	22550	22550	0
86	20250331	173800	236204750	22550	22550	22550	22550	0
87	20250331	173700	236204750	22550	22550	22550	22550	0
88	20250331	173600	236204750	22550	22550	22550	22550	0
89	20250331	173500	236204750	22550	22550	22550	22550	0
90	20250331	173400	236204750	22550	22550	22550	22550	0
91	20250331	173300	236204750	22550	22550	22550	22550	0
92	20250331	173200	236204750	22550	22550	22550	22550	206
93	20250331	173100	236204750	22550	22550	22550	22550	0
94	20250331	173000	236204750	22550	22550	22550	22550	0
95	20250331	172900	236204750	22550	22550	22550	22550	0
96	20250331	172800	236204750	22550	22550	22550	22550	0
97	20250331	172700	236204750	22550	22550	22550	22550	0
98	20250331	172600	236204750	22550	22550	22550	22550	0
99	20250331	172500	236204750	22550	22550	22550	22550	0
100	20250331	172400	236204750	22550	22550	22550	22550	0
101	20250331	172300	236204750	22550	22550	22550	22550	0
102	20250331	172200	236204750	22550	22550	22550	22550	0
103	20250331	172100	236204750	22550	22550	22550	22550	0
104	20250331	172000	236204750	22550	22550	22550	22550	0
105	20250331	171900	236204750	22550	22550	22550	22550	0
106	20250331	171800	236204750	22550	22550	22550	22550	0
107	20250331	171700	236204750	22550	22550	22550	22550	0
108	20250331	171600	236204750	22550	22550	22550	22550	0
109	20250331	171500	236204750	22550	22550	22550	22550	0
110	20250331	171400	236204750	22550	22550	22550	22550	0
111	20250331	171300	236204750	22550	22550	22550	22550	0
112	20250331	171200	236204750	22550	22550	22550	22550	0
113	20250331	171100	236204750	22550	22550	22550	22550	0
114	20250331	171000	236204750	22550	22550	22550	22550	0
115	20250331	170900	236204750	22550	22550	22550	22550	0
116	20250331	170800	236204750	22550	22550	22550	22550	0
117	20250331	170700	236204750	22550	22550	22550	22550	0
118	20250331	170600	236204750	22550	22550	22550	22550	0
119	20250331	170500	236204750	22550	22550	22550	22550	0
120	20250331	170400	236204750	22550	22550	22550	22550	0
121	20250331	170300	236204750	22550	22550	22550	22550	0
122	20250331	170200	236204750	22550	22550	22550	22550	206
123	20250331	170100	236204750	22550	22550	22550	22550	0
124	20250331	170000	236204750	22550	22550	22550	22550	0
125	20250331	165900	236204750	22550	22550	22550	22550	0
126	20250331	165800	236204750	22550	22550	22550	22550	0
127	20250331	165700	236204750	22550	22550	22550	22550	0
128	20250331	165600	236204750	22550	22550	22550	22550	0
129	20250331	165500	236204750	22550	22550	22550	22550	0
130	20250331	165400	236204750	22550	22550	22550	22550	0
131	20250331	165300	236204750	22550	22550	22550	22550	0
132	20250331	165200	236204750	22550	22550	22550	22550	0
133	20250331	165100	236204750	22550	22550	22550	22550	0
134	20250331	165000	236204750	22550	22550	22550	22550	0
135	20250331	164900	236204750	22550	22550	22550	22550	0
136	20250331	164800	236204750	22550	22550	22550	22550	0
137	20250331	164700	236204750	22550	22550	22550	22550	0
138	20250331	164600	236204750	22550	22550	22550	22550	0
139	20250331	164500	236204750	22550	22550	22550	22550	0
140	20250331	164400	236204750	22550	22550	22550	22550	0
141	20250331	164300	236204750	22550	22550	22550	22550	0
142	20250331	164200	236204750	22550	22550	22550	22550	0
143	20250331	164100	236204750	22550	22550	22550	22550	0
144	20250331	164000	236204750	22550	22550	22550	22550	0
145	20250331	163900	236204750	22550	22550	22550	22550	0
146	20250331	163800	236204750	22550	22550	22550	22550	0
147	20250331	163700	236204750	22550	22550	22550	22550	0
148	20250331	163600	236204750	22550	22550	22550	22550	0
149	20250331	163500	236204750	22550	22550	22550	22550	0
150	20250331	163400	236204750	22550	22550	22550	22550	0
151	20250331	163300	236204750	22550	22550	22550	22550	0
152	20250331	163200	236204750	22550	22550	22550	22550	206
153	20250331	163100	236204750	22550	22550	22550	22550	0
154	20250331	163000	236204750	22550	22550	22550	22550	0
155	20250331	162900	236204750	22550	22550	22550	22550	0
156	20250331	162800	236204750	22550	22550	22550	22550	0
157	20250331	162700	236204750	22550	22550	22550	22550	0
158	20250331	162600	236204750	22550	22550	22550	22550	0
159	20250331	162500	236204750	22550	22550	22550	22550	0
160	20250331	162400	236204750	22550	22550	22550	22550	0
161	20250331	162300	236204750	22550	22550	22550	22550	0
162	20250331	162200	236204750	22550	22550	22550	22550	0
163	20250331	162100	236204750	22550	22550	22550	22550	0
164	20250331	162000	236204750	22550	22550	22550	22550	0
165	20250331	161900	236204750	22550	22550	22550	22550	0
166	20250331	161800	236204750	22550	22550	22550	22550	0
167	20250331	161700	236204750	22550	22550	22550	22550	0
168	20250331	161600	236204750	22550	22550	22550	22550	0
169	20250331	161500	236204750	22550	22550	22550	22550	0
170	20250331	161400	236204750	22550	22550	22550	22550	0
171	20250331	161300	236204750	22550	22550	22550	22550	0
172	20250331	161200	236204750	22550	22550	22550	22550	0
173	20250331	161100	236204750	22550	22550	22550	22550	0
174	20250331	161000	236204750	22550	22550	22550	22550	0
175	20250331	160900	236204750	22550	22550	22550	22550	0
176	20250331	160800	236204750	22550	22550	22550	22550	0
177	20250331	160700	236204750	22550	22550	22550	22550	0
178	20250331	160600	236204750	22550	22550	22550	22550	0
179	20250331	160500	236204750	22550	22550	22550	22550	0
180	20250331	160400	236204750	22550	22550	22550	22550	0
181	20250331	160300	236204750	22550	22550	22550	22550	0
182	20250331	160200	236204750	22550	22550	22550	22550	206
183	20250331	160100	236204750	22550	22550	22550	22550	0
184	20250331	160000	236204750	22550	22550	22550	22550	0
185	20250331	155900	236204750	22550	22550	22550	22550	0
186	20250331	155800	236204750	22550	22550	22550	22550	0
187	20250331	155700	236204750	22550	22550	22550	22550	0
188	20250331	155600	236204750	22550	22550	22550	22550	0
189	20250331	155500	236204750	22550	22550	22550	22550	0
190	20250331	155400	236204750	22550	22550	22550	22550	0
191	20250331	155300	236204750	22550	22550	22550	22550	0
192	20250331	155200	236204750	22550	22550	22550	22550	0
193	20250331	155100	236204750	22550	22550	22550	22550	0
194	20250331	155000	236204750	22550	22550	22550	22550	0
195	20250331	154900	236204750	22550	22550	22550	22550	0
196	20250331	154800	236204750	22550	22550	22550	22550	0
197	20250331	154700	236204750	22550	22550	22550	22550	0
198	20250331	154600	236204750	22550	22550	22550	22550	0
199	20250331	154500	236204750	22550	22550	22550	22550	0
200	20250331	154400	236204750	22550	22550	22550	22550	0
201	20250331	154300	236204750	22550	22550	22550	22550	0
202	20250331	154200	236204750	22550	22550	22550	22550	0
203	20250331	154100	236204750	22550	22550	22550	22550	0
204	20250331	154000	236204750	22550	22550	22550	22550	0
205	20250331	153900	236204750	22550	22550	22550	22550	0
206	20250331	153800	236204750	22550	22550	22550	22550	0
207	20250331	153700	236204750	22550	22550	22550	22550	0
208	20250331	153600	236204750	22550	22550	22550	22550	0
209	20250331	153500	236204750	22550	22550	22550	22550	0
210	20250331	153400	236204750	22550	22550	22550	22550	0
211	20250331	153300	236204750	22550	22550	22550	22550	0
212	20250331	153200	236204750	22550	22550	22550	22550	206
213	20250331	153100	236204750	22550	22550	22550	22550	0
214	20250331	153000	236204750	22550	22550	22550	22550	206
215	20250331	152900	231559450	22650	22650	22650	22650	0
216	20250331	152800	231559450	22650	22650	22650	22650	0
217	20250331	152700	231559450	22650	22650	22650	22650	0
218	20250331	152600	231559450	22650	22650	22650	22650	0
219	20250331	152500	231559450	22650	22650	22650	22650	0
220	20250331	152400	231559450	22650	22650	22650	22650	0
221	20250331	152300	231559450	22650	22650	22650	22650	0
222	20250331	152200	231559450	22650	22650	22650	22650	0
223	20250331	152100	231559450	22650	22650	22650	22650	0
224	20250331	152000	231559450	22650	22650	22650	22650	0
225	20250331	151900	231559450	22650	22700	22700	22650	58
226	20250331	151800	230245000	22700	22700	22700	22700	86
227	20250331	151700	228292800	22650	22650	22650	22650	1
228	20250331	151600	228270150	22650	22650	22650	22650	0
229	20250331	151500	228270150	22650	22650	22650	22650	5
230	20250331	151400	228156900	22650	22650	22650	22650	0
231	20250331	151300	228156900	22650	22650	22650	22650	0
232	20250331	151200	228156900	22650	22650	22650	22650	0
233	20250331	151100	228156900	22650	22650	22650	22650	0
234	20250331	151000	228156900	22650	22650	22650	22650	1
235	20250331	150900	228134250	22650	22650	22650	22650	0
236	20250331	150800	228134250	22650	22650	22650	22650	15
237	20250331	150700	227794500	22650	22650	22650	22650	0
238	20250331	150600	227794500	22650	22650	22650	22650	0
239	20250331	150500	227794500	22650	22650	22650	22650	0
240	20250331	150400	227794500	22650	22650	22650	22650	0
241	20250331	150300	227794500	22650	22650	22650	22650	0
242	20250331	150200	227794500	22650	22650	22650	22650	1
243	20250331	150100	227771850	22650	22600	22650	22600	16
244	20250331	150000	227409950	22650	22600	22700	22600	309
245	20250331	145900	220407200	22650	22650	22650	22650	0
246	20250331	145800	220407200	22650	22650	22650	22650	0
247	20250331	145700	220407200	22650	22650	22650	22650	0
248	20250331	145600	220407200	22650	22650	22650	22650	0
249	20250331	145500	220407200	22650	22650	22650	22650	0
250	20250331	145400	220407200	22650	22650	22650	22650	0
251	20250331	145300	220407200	22650	22650	22650	22650	0
252	20250331	145200	220407200	22650	22650	22650	22650	0
253	20250331	145100	220407200	22650	22650	22650	22650	182
254	20250331	145000	216284900	22500	22800	22800	22500	1848
255	20250331	144900	174492000	22900	22900	22900	22900	0
256	20250331	144800	174492000	22900	22900	22900	22900	0
257	20250331	144700	174492000	22900	22900	22900	22900	0
258	20250331	144600	174492000	22900	22900	22900	22900	0
259	20250331	144500	174492000	22900	22900	22900	22900	0
260	20250331	144400	174492000	22900	22900	22900	22900	0
261	20250331	144300	174492000	22900	22900	22900	22900	0
262	20250331	144200	174492000	22900	22900	22900	22900	0
263	20250331	144100	174492000	22900	22900	22900	22900	0
264	20250331	144000	174492000	22900	22900	22900	22900	0
265	20250331	143900	174492000	22900	22900	22900	22900	0
266	20250331	143800	174492000	22900	22900	22900	22900	0
267	20250331	143700	174492000	22900	22900	22900	22900	0
268	20250331	143600	174492000	22900	22900	22900	22900	0
269	20250331	143500	174492000	22900	22900	22900	22900	1
270	20250331	143400	174469100	22800	22800	22800	22800	0
271	20250331	143300	174469100	22800	22800	22800	22800	0
272	20250331	143200	174469100	22800	22800	22800	22800	0
273	20250331	143100	174469100	22800	22800	22800	22800	0
274	20250331	143000	174469100	22800	22800	22800	22800	0
275	20250331	142900	174469100	22800	22800	22800	22800	0
276	20250331	142800	174469100	22800	22800	22800	22800	3
277	20250331	142700	174400700	22800	22800	22800	22800	0
278	20250331	142600	174400700	22800	22800	22800	22800	0
279	20250331	142500	174400700	22800	22800	22800	22800	0
280	20250331	142400	174400700	22800	22800	22800	22800	0
281	20250331	142300	174400700	22800	22800	22800	22800	0
282	20250331	142200	174400700	22800	22800	22800	22800	1
283	20250331	142100	174377900	22900	22900	22900	22900	0
284	20250331	142000	174377900	22900	22900	22900	22900	0
285	20250331	141900	174377900	22900	22900	22900	22900	0
286	20250331	141800	174377900	22900	22900	22900	22900	0
287	20250331	141700	174377900	22900	22900	22900	22900	0
288	20250331	141600	174377900	22900	22900	22900	22900	0
289	20250331	141500	174377900	22900	22900	22900	22900	0
290	20250331	141400	174377900	22900	22900	22900	22900	0
291	20250331	141300	174377900	22900	22900	22900	22900	0
292	20250331	141200	174377900	22900	22900	22900	22900	0
293	20250331	141100	174377900	22900	22900	22900	22900	0
294	20250331	141000	174377900	22900	22900	22900	22900	1
295	20250331	140900	174355000	22950	22950	22950	22950	0
296	20250331	140800	174355000	22950	22950	22950	22950	0
297	20250331	140700	174355000	22950	22950	22950	22950	0
298	20250331	140600	174355000	22950	22950	22950	22950	0
299	20250331	140500	174355000	22950	22950	22950	22950	0
300	20250331	140400	174355000	22950	22950	22950	22950	0
301	20250331	140300	174355000	22950	22950	22950	22950	1
302	20250331	140200	174332050	22800	22800	22800	22800	0
303	20250331	140100	174332050	22800	22800	22800	22800	101
304	20250331	140000	172029250	22800	22800	22800	22800	0
305	20250331	135900	172029250	22800	22800	22800	22800	0
306	20250331	135800	172029250	22800	22800	22800	22800	0
307	20250331	135700	172029250	22800	22800	22800	22800	13
308	20250331	135600	171732850	22900	22900	22900	22900	0
309	20250331	135500	171732850	22900	22900	22900	22900	5
310	20250331	135400	171618350	22800	22800	22800	22800	0
311	20250331	135300	171618350	22800	22800	22800	22800	72
312	20250331	135200	169976750	22850	22850	22850	22850	0
313	20250331	135100	169976750	22850	22900	22900	22850	7
314	20250331	135000	169816700	22900	22900	22900	22900	0
315	20250331	134900	169816700	22900	22900	22900	22900	0
316	20250331	134800	169816700	22900	22900	22900	22900	0
317	20250331	134700	169816700	22900	22900	22900	22900	0
318	20250331	134600	169816700	22900	22900	22900	22900	0
319	20250331	134500	169816700	22900	22900	22900	22900	0
320	20250331	134400	169816700	22900	22900	22900	22900	0
321	20250331	134300	169816700	22900	22900	22900	22900	0
322	20250331	134200	169816700	22900	22900	22900	22900	0
323	20250331	134100	169816700	22900	22900	22900	22900	1
324	20250331	134000	169793800	22950	22950	22950	22950	0
325	20250331	133900	169793800	22950	22950	22950	22950	0
326	20250331	133800	169793800	22950	22950	22950	22950	0
327	20250331	133700	169793800	22950	22950	22950	22950	10
328	20250331	133600	169564300	22950	22950	22950	22950	0
329	20250331	133500	169564300	22950	22950	22950	22950	0
330	20250331	133400	169564300	22950	22950	22950	22950	0
331	20250331	133300	169564300	22950	22950	22950	22950	0
332	20250331	133200	169564300	22950	22950	22950	22950	0
333	20250331	133100	169564300	22950	22950	22950	22950	0
334	20250331	133000	169564300	22950	22950	22950	22950	0
335	20250331	132900	169564300	22950	22950	22950	22950	0
336	20250331	132800	169564300	22950	22950	22950	22950	0
337	20250331	132700	169564300	22950	22950	22950	22950	0
338	20250331	132600	169564300	22950	22950	22950	22950	0
339	20250331	132500	169564300	22950	22950	22950	22950	0
340	20250331	132400	169564300	22950	22950	22950	22950	0
341	20250331	132300	169564300	22950	22950	22950	22950	0
342	20250331	132200	169564300	22950	22950	22950	22950	0
343	20250331	132100	169564300	22950	22950	22950	22950	0
344	20250331	132000	169564300	22950	22950	22950	22950	0
345	20250331	131900	169564300	22950	22950	22950	22950	0
346	20250331	131800	169564300	22950	22950	22950	22950	0
347	20250331	131700	169564300	22950	22950	22950	22950	0
348	20250331	131600	169564300	22950	22950	22950	22950	0
349	20250331	131500	169564300	22950	22950	22950	22950	0
350	20250331	131400	169564300	22950	22950	22950	22950	0
351	20250331	131300	169564300	22950	22950	22950	22950	0
352	20250331	131200	169564300	22950	22950	22950	22950	57
353	20250331	131100	168256150	22950	22950	22950	22950	0
354	20250331	131000	168256150	22950	22950	22950	22950	0
355	20250331	130900	168256150	22950	22950	22950	22950	0
356	20250331	130800	168256150	22950	22950	22950	22950	0
357	20250331	130700	168256150	22950	22950	22950	22950	43
358	20250331	130600	167269300	22900	22900	22900	22900	1
359	20250331	130500	167246400	22850	22850	22850	22850	0
360	20250331	130400	167246400	22850	22850	22850	22850	299
361	20250331	130300	160414250	22900	22900	22900	22900	0
362	20250331	130200	160414250	22900	22900	22900	22900	0
363	20250331	130100	160414250	22900	22900	22900	22900	0
364	20250331	130000	160414250	22900	22900	22900	22900	2
365	20250331	125900	160368450	22950	22950	22950	22950	1
366	20250331	125800	160345500	22950	22950	22950	22950	0
367	20250331	125700	160345500	22950	22950	22950	22950	0
368	20250331	125600	160345500	22950	22950	22950	22950	0
369	20250331	125500	160345500	22950	22950	22950	22950	1
370	20250331	125400	160322550	22950	22950	22950	22950	0
371	20250331	125300	160322550	22950	22950	22950	22950	0
372	20250331	125200	160322550	22950	22950	22950	22950	0
373	20250331	125100	160322550	22950	22950	22950	22950	0
374	20250331	125000	160322550	22950	22950	22950	22950	1
375	20250331	124900	160299600	22950	22950	22950	22950	0
376	20250331	124800	160299600	22950	22950	22950	22950	0
377	20250331	124700	160299600	22950	22950	22950	22950	0
378	20250331	124600	160299600	22950	22950	22950	22950	0
379	20250331	124500	160299600	22950	22950	22950	22950	0
380	20250331	124400	160299600	22950	22950	22950	22950	0
381	20250331	124300	160299600	22950	22950	22950	22950	1
382	20250331	124200	160276650	22950	22950	22950	22950	0
383	20250331	124100	160276650	22950	22950	22950	22950	0
384	20250331	124000	160276650	22950	22950	22950	22950	0
385	20250331	123900	160276650	22950	22950	22950	22950	0
386	20250331	123800	160276650	22950	22950	22950	22950	0
387	20250331	123700	160276650	22950	22950	22950	22950	0
388	20250331	123600	160276650	22950	22950	22950	22950	0
389	20250331	123500	160276650	22950	22950	22950	22950	0
390	20250331	123400	160276650	22950	22950	22950	22950	0
391	20250331	123300	160276650	22950	22950	22950	22950	0
392	20250331	123200	160276650	22950	22950	22950	22950	0
393	20250331	123100	160276650	22950	22950	22950	22950	0
394	20250331	123000	160276650	22950	22950	22950	22950	0
395	20250331	122900	160276650	22950	22950	22950	22950	0
396	20250331	122800	160276650	22950	22950	22950	22950	0
397	20250331	122700	160276650	22950	22950	22950	22950	0
398	20250331	122600	160276650	22950	22950	22950	22950	0
399	20250331	122500	160276650	22950	22950	22950	22950	0
400	20250331	122400	160276650	22950	22950	22950	22950	0
401	20250331	122300	160276650	22950	22950	22950	22950	0
402	20250331	122200	160276650	22950	22950	22950	22950	0
403	20250331	122100	160276650	22950	22950	22950	22950	1
404	20250331	122000	160253700	22950	22950	22950	22950	0
405	20250331	121900	160253700	22950	22950	22950	22950	0
406	20250331	121800	160253700	22950	22950	22950	22950	0
407	20250331	121700	160253700	22950	22950	22950	22950	0
408	20250331	121600	160253700	22950	22950	22950	22950	1
409	20250331	121500	160230750	23000	23000	23000	23000	0
410	20250331	121400	160230750	23000	23000	23000	23000	0
411	20250331	121300	160230750	23000	23000	23000	23000	0
412	20250331	121200	160230750	23000	23000	23000	23000	0
413	20250331	121100	160230750	23000	23000	23000	23000	0
414	20250331	121000	160230750	23000	23000	23000	23000	0
415	20250331	120900	160230750	23000	23000	23000	23000	0
416	20250331	120800	160230750	23000	23000	23000	23000	0
417	20250331	120700	160230750	23000	23000	23000	23000	0
418	20250331	120600	160230750	23000	23000	23000	23000	0
419	20250331	120500	160230750	23000	23000	23000	23000	0
420	20250331	120400	160230750	23000	23000	23000	23000	4
421	20250331	120300	160138750	23000	23000	23000	23000	0
422	20250331	120200	160138750	23000	23000	23000	23000	10
423	20250331	120100	159908750	23000	23000	23000	23000	120
424	20250331	120000	157148750	23000	23000	23000	23000	0
425	20250331	115900	157148750	23000	23000	23000	23000	0
426	20250331	115800	157148750	23000	23000	23000	23000	0
427	20250331	115700	157148750	23000	23000	23000	23000	0
428	20250331	115600	157148750	23000	23000	23000	23000	0
429	20250331	115500	157148750	23000	22900	23000	22900	71
430	20250331	115400	155515850	23000	23000	23000	23000	300
431	20250331	115300	148615850	22950	22950	22950	22950	0
432	20250331	115200	148615850	22950	22950	22950	22950	0
433	20250331	115100	148615850	22950	22950	22950	22950	0
434	20250331	115000	148615850	22950	22950	22950	22950	0
435	20250331	114900	148615850	22950	22950	22950	22950	0
436	20250331	114800	148615850	22950	22950	22950	22950	187
437	20250331	114700	144324200	22950	22950	22950	22950	0
438	20250331	114600	144324200	22950	22950	22950	22950	0
439	20250331	114500	144324200	22950	22950	22950	22950	0
440	20250331	114400	144324200	22950	22950	22950	22950	0
441	20250331	114300	144324200	22950	22900	22950	22900	106
442	20250331	114200	141892600	22950	22900	22950	22900	11
443	20250331	114100	141640650	22950	22950	22950	22950	0
444	20250331	114000	141640650	22950	22950	22950	22950	0
445	20250331	113900	141640650	22950	22850	22950	22850	201
446	20250331	113800	137030500	22850	22850	22850	22850	0
447	20250331	113700	137030500	22850	22850	22850	22850	0
448	20250331	113600	137030500	22850	22850	22850	22850	1
449	20250331	113500	137007650	22850	22850	22850	22850	0
450	20250331	113400	137007650	22850	22850	22850	22850	0
451	20250331	113300	137007650	22850	22850	22850	22850	0
452	20250331	113200	137007650	22850	22850	22850	22850	0
453	20250331	113100	137007650	22850	22850	22850	22850	0
454	20250331	113000	137007650	22850	22850	22850	22850	0
455	20250331	112900	137007650	22850	22850	22850	22850	0
456	20250331	112800	137007650	22850	22850	22850	22850	0
457	20250331	112700	137007650	22850	22800	22850	22800	18
458	20250331	112600	136597200	22800	22800	22800	22800	0
459	20250331	112500	136597200	22800	22800	22800	22800	0
460	20250331	112400	136597200	22800	22800	22800	22800	0
461	20250331	112300	136597200	22800	22800	22800	22800	0
462	20250331	112200	136597200	22800	22800	22800	22800	0
463	20250331	112100	136597200	22800	22800	22800	22800	31
464	20250331	112000	135890400	22850	22850	22850	22850	0
465	20250331	111900	135890400	22850	22850	22850	22850	0
466	20250331	111800	135890400	22850	22850	22850	22850	0
467	20250331	111700	135890400	22850	22850	22850	22850	0
468	20250331	111600	135890400	22850	22850	22850	22850	0
469	20250331	111500	135890400	22850	22850	22850	22850	0
470	20250331	111400	135890400	22850	22850	22850	22850	0
471	20250331	111300	135890400	22850	22850	22850	22850	0
472	20250331	111200	135890400	22850	22850	22850	22850	100
473	20250331	111100	133605400	22800	22800	22800	22800	0
474	20250331	111000	133605400	22800	22900	22900	22800	610
475	20250331	110900	119694400	22950	22950	22950	22950	0
476	20250331	110800	119694400	22950	22950	22950	22950	0
477	20250331	110700	119694400	22950	22950	22950	22950	0
478	20250331	110600	119694400	22950	22950	22950	22950	0
479	20250331	110500	119694400	22950	22950	22950	22950	0
480	20250331	110400	119694400	22950	22950	22950	22950	0
481	20250331	110300	119694400	22950	22950	22950	22950	0
482	20250331	110200	119694400	22950	22950	22950	22950	0
483	20250331	110100	119694400	22950	22950	22950	22950	0
484	20250331	110000	119694400	22950	22950	22950	22950	0
485	20250331	105900	119694400	22950	22950	22950	22950	0
486	20250331	105800	119694400	22950	22950	22950	22950	0
487	20250331	105700	119694400	22950	22950	22950	22950	0
488	20250331	105600	119694400	22950	22950	22950	22950	0
489	20250331	105500	119694400	22950	22950	22950	22950	1
490	20250331	105400	119671450	22900	22900	22900	22900	0
491	20250331	105300	119671450	22900	22900	22900	22900	0
492	20250331	105200	119671450	22900	22900	22900	22900	0
493	20250331	105100	119671450	22900	22950	22950	22900	7
494	20250331	105000	119511100	22950	22950	22950	22950	0
495	20250331	104900	119511100	22950	22950	22950	22950	0
496	20250331	104800	119511100	22950	22950	22950	22950	0
497	20250331	104700	119511100	22950	22950	22950	22950	0
498	20250331	104600	119511100	22950	22950	22950	22950	0
499	20250331	104500	119511100	22950	22950	22950	22950	0
500	20250331	104400	119511100	22950	22950	22950	22950	0
501	20250331	104300	119511100	22950	22950	22950	22950	0
502	20250331	104200	119511100	22950	22950	22950	22950	0
503	20250331	104100	119511100	22950	22950	22950	22950	0
504	20250331	104000	119511100	22950	22950	22950	22950	0
505	20250331	103900	119511100	22950	22950	22950	22950	0
506	20250331	103800	119511100	22950	22950	22950	22950	0
507	20250331	103700	119511100	22950	22950	22950	22950	0
508	20250331	103600	119511100	22950	22950	22950	22950	0
509	20250331	103500	119511100	22950	22950	22950	22950	0
510	20250331	103400	119511100	22950	22950	22950	22950	82
511	20250331	103300	117629200	22850	22850	22850	22850	0
512	20250331	103200	117629200	22850	22850	22850	22850	0
513	20250331	103100	117629200	22850	22850	22850	22850	0
514	20250331	103000	117629200	22850	23000	23000	22850	71
515	20250331	102900	116006700	22900	22900	22900	22900	0
516	20250331	102800	116006700	22900	22900	22900	22900	0
517	20250331	102700	116006700	22900	22900	22900	22900	0
518	20250331	102600	116006700	22900	22900	22900	22900	0
519	20250331	102500	116006700	22900	22900	22900	22900	0
520	20250331	102400	116006700	22900	22900	22900	22900	0
521	20250331	102300	116006700	22900	22900	22900	22900	0
522	20250331	102200	116006700	22900	22900	22900	22900	0
523	20250331	102100	116006700	22900	22900	22900	22900	0
524	20250331	102000	116006700	22900	22900	22900	22900	0
525	20250331	101900	116006700	22900	22900	22900	22900	0
526	20250331	101800	116006700	22900	22900	22900	22900	0
527	20250331	101700	116006700	22900	22900	22900	22900	0
528	20250331	101600	116006700	22900	22900	22900	22900	0
529	20250331	101500	116006700	22900	22900	22900	22900	1
530	20250331	101400	115983800	22850	22850	22850	22850	0
531	20250331	101300	115983800	22850	22850	22850	22850	15
532	20250331	101200	115641050	22850	22850	22850	22850	0
533	20250331	101100	115641050	22850	22850	22850	22850	0
534	20250331	101000	115641050	22850	22850	22850	22850	0
535	20250331	100900	115641050	22850	22850	22850	22850	0
536	20250331	100800	115641050	22850	22850	22850	22850	11
537	20250331	100700	115389700	22850	22850	22850	22850	0
538	20250331	100600	115389700	22850	22850	22850	22850	4
539	20250331	100500	115298300	22750	22750	22750	22750	12
540	20250331	100400	115025300	22750	22750	22750	22750	330
541	20250331	100300	107517800	22750	22750	22750	22750	0
542	20250331	100200	107517800	22750	22750	22750	22750	0
543	20250331	100100	107517800	22750	22750	22750	22750	0
544	20250331	100000	107517800	22750	22750	22750	22750	1
545	20250331	095900	107495050	22700	22700	22700	22700	204
546	20250331	095800	102864250	22700	22700	22700	22700	0
547	20250331	095700	102864250	22700	22700	22700	22700	0
548	20250331	095600	102864250	22700	22700	22700	22700	0
549	20250331	095500	102864250	22700	22700	22700	22700	0
550	20250331	095400	102864250	22700	22700	22700	22700	0
551	20250331	095300	102864250	22700	22700	22700	22700	0
552	20250331	095200	102864250	22700	22650	22700	22650	229
553	20250331	095100	97666850	22650	22650	22650	22650	0
554	20250331	095000	97666850	22650	22650	22650	22650	0
555	20250331	094900	97666850	22650	22650	22650	22650	0
556	20250331	094800	97666850	22650	22650	22650	22650	0
557	20250331	094700	97666850	22650	22650	22650	22650	0
558	20250331	094600	97666850	22650	22650	22650	22650	0
559	20250331	094500	97666850	22650	22650	22650	22650	25
560	20250331	094400	97100600	22600	22600	22600	22600	0
561	20250331	094300	97100600	22600	22600	22600	22600	4
562	20250331	094200	97010200	22650	22650	22650	22650	0
563	20250331	094100	97010200	22650	22650	22650	22650	300
564	20250331	094000	90215200	22650	22650	22650	22650	0
565	20250331	093900	90215200	22650	22650	22650	22650	40
566	20250331	093800	89309200	22700	22750	22750	22700	117
567	20250331	093700	86652400	22750	22750	22750	22750	0
568	20250331	093600	86652400	22750	22750	22750	22750	0
569	20250331	093500	86652400	22750	22750	22750	22750	0
570	20250331	093400	86652400	22750	22750	22750	22750	0
571	20250331	093300	86652400	22750	22750	22750	22750	0
572	20250331	093200	86652400	22750	22750	22750	22750	0
573	20250331	093100	86652400	22750	22750	22750	22750	0
574	20250331	093000	86652400	22750	22750	22750	22750	0
575	20250331	092900	86652400	22750	22750	22750	22750	0
576	20250331	092800	86652400	22750	22750	22750	22750	0
577	20250331	092700	86652400	22750	22750	22750	22750	2
578	20250331	092600	86606900	22700	22700	22700	22700	0
579	20250331	092500	86606900	22700	22700	22700	22700	0
580	20250331	092400	86606900	22700	22700	22700	22700	18
581	20250331	092300	86198300	22700	22700	22700	22700	0
582	20250331	092200	86198300	22700	22850	22850	22700	2369
583	20250331	092100	32283300	22900	22900	22900	22900	0
584	20250331	092000	32283300	22900	22900	22900	22900	0
585	20250331	091900	32283300	22900	22900	22900	22900	4
586	20250331	091800	32191700	22900	22900	22900	22900	0
587	20250331	091700	32191700	22900	22900	22900	22900	0
588	20250331	091600	32191700	22900	22900	22900	22900	0
589	20250331	091500	32191700	22900	22900	22900	22900	0
590	20250331	091400	32191700	22900	22900	22900	22900	0
591	20250331	091300	32191700	22900	22900	22900	22900	0
592	20250331	091200	32191700	22900	22900	22900	22900	54
593	20250331	091100	30955100	22900	22900	22900	22900	0
594	20250331	091000	30955100	22900	22900	22900	22900	52
595	20250331	090900	29764300	22900	22900	22900	22900	0
596	20250331	090800	29764300	22900	22900	22900	22900	0
597	20250331	090700	29764300	22900	22900	22900	22900	0
598	20250331	090600	29764300	22900	22900	22900	22900	0
599	20250331	090500	29764300	22900	22900	22900	22900	0
600	20250331	090400	29764300	22900	22950	22950	22900	1044
601	20250331	090300	5855700	22950	22950	22950	22950	56
602	20250331	090200	4570500	22950	22950	22950	22900	139
603	20250331	090100	1382200	22950	23000	23000	22950	25
604	20250331	090000	808400	23050	23100	23100	23050	35