KissMeData/114840/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	201400	5250366545	18690	18690	18690	18690	3319
3	20250331	201300	5250366545	18690	18690	18690	18690	0
4	20250331	201200	5250366545	18690	18690	18690	18690	0
5	20250331	201100	5250366545	18690	18690	18690	18690	0
6	20250331	201000	5250366545	18690	18690	18690	18690	0
7	20250331	200900	5250366545	18690	18690	18690	18690	0
8	20250331	200800	5250366545	18690	18690	18690	18690	0
9	20250331	200700	5250366545	18690	18690	18690	18690	0
10	20250331	200600	5250366545	18690	18690	18690	18690	0
11	20250331	200500	5250366545	18690	18690	18690	18690	0
12	20250331	200400	5250366545	18690	18690	18690	18690	0
13	20250331	200300	5250366545	18690	18690	18690	18690	0
14	20250331	200200	5250366545	18690	18690	18690	18690	0
15	20250331	200100	5250366545	18690	18690	18690	18690	0
16	20250331	200000	5250366545	18690	18690	18690	18690	0
17	20250331	195900	5250366545	18690	18690	18690	18690	0
18	20250331	195800	5250366545	18690	18690	18690	18690	0
19	20250331	195700	5250366545	18690	18690	18690	18690	0
20	20250331	195600	5250366545	18690	18690	18690	18690	0
21	20250331	195500	5250366545	18690	18690	18690	18690	0
22	20250331	195400	5250366545	18690	18690	18690	18690	0
23	20250331	195300	5250366545	18690	18690	18690	18690	0
24	20250331	195200	5250366545	18690	18690	18690	18690	0
25	20250331	195100	5250366545	18690	18690	18690	18690	0
26	20250331	195000	5250366545	18690	18690	18690	18690	0
27	20250331	194900	5250366545	18690	18690	18690	18690	0
28	20250331	194800	5250366545	18690	18690	18690	18690	0
29	20250331	194700	5250366545	18690	18690	18690	18690	0
30	20250331	194600	5250366545	18690	18690	18690	18690	0
31	20250331	194500	5250366545	18690	18690	18690	18690	0
32	20250331	194400	5250366545	18690	18690	18690	18690	3319
33	20250331	194300	5250366545	18690	18690	18690	18690	0
34	20250331	194200	5250366545	18690	18690	18690	18690	0
35	20250331	194100	5250366545	18690	18690	18690	18690	0
36	20250331	194000	5250366545	18690	18690	18690	18690	0
37	20250331	193900	5250366545	18690	18690	18690	18690	0
38	20250331	193800	5250366545	18690	18690	18690	18690	0
39	20250331	193700	5250366545	18690	18690	18690	18690	0
40	20250331	193600	5250366545	18690	18690	18690	18690	0
41	20250331	193500	5250366545	18690	18690	18690	18690	0
42	20250331	193400	5250366545	18690	18690	18690	18690	0
43	20250331	193300	5250366545	18690	18690	18690	18690	0
44	20250331	193200	5250366545	18690	18690	18690	18690	0
45	20250331	193100	5250366545	18690	18690	18690	18690	0
46	20250331	193000	5250366545	18690	18690	18690	18690	0
47	20250331	192900	5250366545	18690	18690	18690	18690	0
48	20250331	192800	5250366545	18690	18690	18690	18690	0
49	20250331	192700	5250366545	18690	18690	18690	18690	0
50	20250331	192600	5250366545	18690	18690	18690	18690	0
51	20250331	192500	5250366545	18690	18690	18690	18690	0
52	20250331	192400	5250366545	18690	18690	18690	18690	0
53	20250331	192300	5250366545	18690	18690	18690	18690	0
54	20250331	192200	5250366545	18690	18690	18690	18690	0
55	20250331	192100	5250366545	18690	18690	18690	18690	0
56	20250331	192000	5250366545	18690	18690	18690	18690	0
57	20250331	191900	5250366545	18690	18690	18690	18690	0
58	20250331	191800	5250366545	18690	18690	18690	18690	0
59	20250331	191700	5250366545	18690	18690	18690	18690	0
60	20250331	191600	5250366545	18690	18690	18690	18690	0
61	20250331	191500	5250366545	18690	18690	18690	18690	0
62	20250331	191400	5250366545	18690	18690	18690	18690	3319
63	20250331	191300	5250366545	18690	18690	18690	18690	0
64	20250331	191200	5250366545	18690	18690	18690	18690	0
65	20250331	191100	5250366545	18690	18690	18690	18690	0
66	20250331	191000	5250366545	18690	18690	18690	18690	0
67	20250331	190900	5250366545	18690	18690	18690	18690	0
68	20250331	190800	5250366545	18690	18690	18690	18690	0
69	20250331	190700	5250366545	18690	18690	18690	18690	0
70	20250331	190600	5250366545	18690	18690	18690	18690	0
71	20250331	190500	5250366545	18690	18690	18690	18690	0
72	20250331	190400	5250366545	18690	18690	18690	18690	0
73	20250331	190300	5250366545	18690	18690	18690	18690	0
74	20250331	190200	5250366545	18690	18690	18690	18690	0
75	20250331	190100	5250366545	18690	18690	18690	18690	0
76	20250331	190000	5250366545	18690	18690	18690	18690	0
77	20250331	185900	5250366545	18690	18690	18690	18690	0
78	20250331	185800	5250366545	18690	18690	18690	18690	0
79	20250331	185700	5250366545	18690	18690	18690	18690	0
80	20250331	185600	5250366545	18690	18690	18690	18690	0
81	20250331	185500	5250366545	18690	18690	18690	18690	0
82	20250331	185400	5250366545	18690	18690	18690	18690	0
83	20250331	185300	5250366545	18690	18690	18690	18690	0
84	20250331	185200	5250366545	18690	18690	18690	18690	0
85	20250331	185100	5250366545	18690	18690	18690	18690	0
86	20250331	185000	5250366545	18690	18690	18690	18690	0
87	20250331	184900	5250366545	18690	18690	18690	18690	0
88	20250331	184800	5250366545	18690	18690	18690	18690	0
89	20250331	184700	5250366545	18690	18690	18690	18690	0
90	20250331	184600	5250366545	18690	18690	18690	18690	0
91	20250331	184500	5250366545	18690	18690	18690	18690	0
92	20250331	184400	5250366545	18690	18690	18690	18690	3319
93	20250331	184300	5250366545	18690	18690	18690	18690	0
94	20250331	184200	5250366545	18690	18690	18690	18690	0
95	20250331	184100	5250366545	18690	18690	18690	18690	0
96	20250331	184000	5250366545	18690	18690	18690	18690	0
97	20250331	183900	5250366545	18690	18690	18690	18690	0
98	20250331	183800	5250366545	18690	18690	18690	18690	0
99	20250331	183700	5250366545	18690	18690	18690	18690	0
100	20250331	183600	5250366545	18690	18690	18690	18690	0
101	20250331	183500	5250366545	18690	18690	18690	18690	0
102	20250331	183400	5250366545	18690	18690	18690	18690	0
103	20250331	183300	5250366545	18690	18690	18690	18690	0
104	20250331	183200	5250366545	18690	18690	18690	18690	0
105	20250331	183100	5250366545	18690	18690	18690	18690	0
106	20250331	183000	5250366545	18690	18690	18690	18690	0
107	20250331	182900	5250366545	18690	18690	18690	18690	0
108	20250331	182800	5250366545	18690	18690	18690	18690	0
109	20250331	182700	5250366545	18690	18690	18690	18690	0
110	20250331	182600	5250366545	18690	18690	18690	18690	0
111	20250331	182500	5250366545	18690	18690	18690	18690	0
112	20250331	182400	5250366545	18690	18690	18690	18690	0
113	20250331	182300	5250366545	18690	18690	18690	18690	0
114	20250331	182200	5250366545	18690	18690	18690	18690	0
115	20250331	182100	5250366545	18690	18690	18690	18690	0
116	20250331	182000	5250366545	18690	18690	18690	18690	0
117	20250331	181900	5250366545	18690	18690	18690	18690	0
118	20250331	181800	5250366545	18690	18690	18690	18690	0
119	20250331	181700	5250366545	18690	18690	18690	18690	0
120	20250331	181600	5250366545	18690	18690	18690	18690	0
121	20250331	181500	5250366545	18690	18690	18690	18690	0
122	20250331	181400	5250366545	18690	18690	18690	18690	3319
123	20250331	181300	5250366545	18690	18690	18690	18690	0
124	20250331	181200	5250366545	18690	18690	18690	18690	0
125	20250331	181100	5250366545	18690	18690	18690	18690	0
126	20250331	181000	5250366545	18690	18690	18690	18690	0
127	20250331	180900	5250366545	18690	18690	18690	18690	0
128	20250331	180800	5250366545	18690	18690	18690	18690	0
129	20250331	180700	5250366545	18690	18690	18690	18690	0
130	20250331	180600	5250366545	18690	18690	18690	18690	0
131	20250331	180500	5250366545	18690	18690	18690	18690	0
132	20250331	180400	5250366545	18690	18690	18690	18690	0
133	20250331	180300	5250366545	18690	18690	18690	18690	0
134	20250331	180200	5250366545	18690	18690	18690	18690	0
135	20250331	180100	5250366545	18690	18690	18690	18690	0
136	20250331	180000	5250366545	18690	18690	18690	18690	0
137	20250331	175900	5250366545	18690	18690	18690	18690	0
138	20250331	175800	5250366545	18690	18690	18690	18690	0
139	20250331	175700	5250366545	18690	18690	18690	18690	0
140	20250331	175600	5250366545	18690	18690	18690	18690	0
141	20250331	175500	5250366545	18690	18690	18690	18690	0
142	20250331	175400	5250366545	18690	18690	18690	18690	0
143	20250331	175300	5250366545	18690	18690	18690	18690	0
144	20250331	175200	5250366545	18690	18690	18690	18690	0
145	20250331	175100	5250366545	18690	18690	18690	18690	0
146	20250331	175000	5250366545	18690	18690	18690	18690	0
147	20250331	174900	5250366545	18690	18690	18690	18690	0
148	20250331	174800	5250366545	18690	18690	18690	18690	0
149	20250331	174700	5250366545	18690	18690	18690	18690	0
150	20250331	174600	5250366545	18690	18690	18690	18690	0
151	20250331	174500	5250366545	18690	18690	18690	18690	0
152	20250331	174400	5250366545	18690	18690	18690	18690	3319
153	20250331	174300	5250366545	18690	18690	18690	18690	0
154	20250331	174200	5250366545	18690	18690	18690	18690	0
155	20250331	174100	5250366545	18690	18690	18690	18690	0
156	20250331	174000	5250366545	18690	18690	18690	18690	0
157	20250331	173900	5250366545	18690	18690	18690	18690	0
158	20250331	173800	5250366545	18690	18690	18690	18690	0
159	20250331	173700	5250366545	18690	18690	18690	18690	0
160	20250331	173600	5250366545	18690	18690	18690	18690	0
161	20250331	173500	5250366545	18690	18690	18690	18690	0
162	20250331	173400	5250366545	18690	18690	18690	18690	0
163	20250331	173300	5250366545	18690	18690	18690	18690	0
164	20250331	173200	5250366545	18690	18690	18690	18690	0
165	20250331	173100	5250366545	18690	18690	18690	18690	0
166	20250331	173000	5250366545	18690	18690	18690	18690	0
167	20250331	172900	5250366545	18690	18690	18690	18690	0
168	20250331	172800	5250366545	18690	18690	18690	18690	0
169	20250331	172700	5250366545	18690	18690	18690	18690	0
170	20250331	172600	5250366545	18690	18690	18690	18690	0
171	20250331	172500	5250366545	18690	18690	18690	18690	0
172	20250331	172400	5250366545	18690	18690	18690	18690	0
173	20250331	172300	5250366545	18690	18690	18690	18690	0
174	20250331	172200	5250366545	18690	18690	18690	18690	0
175	20250331	172100	5250366545	18690	18690	18690	18690	0
176	20250331	172000	5250366545	18690	18690	18690	18690	0
177	20250331	171900	5250366545	18690	18690	18690	18690	0
178	20250331	171800	5250366545	18690	18690	18690	18690	0
179	20250331	171700	5250366545	18690	18690	18690	18690	0
180	20250331	171600	5250366545	18690	18690	18690	18690	0
181	20250331	171500	5250366545	18690	18690	18690	18690	0
182	20250331	171400	5250366545	18690	18690	18690	18690	3319
183	20250331	171300	5250366545	18690	18690	18690	18690	0
184	20250331	171200	5250366545	18690	18690	18690	18690	0
185	20250331	171100	5250366545	18690	18690	18690	18690	0
186	20250331	171000	5250366545	18690	18690	18690	18690	0
187	20250331	170900	5250366545	18690	18690	18690	18690	0
188	20250331	170800	5250366545	18690	18690	18690	18690	0
189	20250331	170700	5250366545	18690	18690	18690	18690	0
190	20250331	170600	5250366545	18690	18690	18690	18690	0
191	20250331	170500	5250366545	18690	18690	18690	18690	0
192	20250331	170400	5250366545	18690	18690	18690	18690	0
193	20250331	170300	5250366545	18690	18690	18690	18690	0
194	20250331	170200	5250366545	18690	18690	18690	18690	0
195	20250331	170100	5250366545	18690	18690	18690	18690	0
196	20250331	170000	5250366545	18690	18690	18690	18690	0
197	20250331	165900	5250366545	18690	18690	18690	18690	0
198	20250331	165800	5250366545	18690	18690	18690	18690	0
199	20250331	165700	5250366545	18690	18690	18690	18690	0
200	20250331	165600	5250366545	18690	18690	18690	18690	0
201	20250331	165500	5250366545	18690	18690	18690	18690	0
202	20250331	165400	5250366545	18690	18690	18690	18690	0
203	20250331	165300	5250366545	18690	18690	18690	18690	0
204	20250331	165200	5250366545	18690	18690	18690	18690	0
205	20250331	165100	5250366545	18690	18690	18690	18690	0
206	20250331	165000	5250366545	18690	18690	18690	18690	0
207	20250331	164900	5250366545	18690	18690	18690	18690	0
208	20250331	164800	5250366545	18690	18690	18690	18690	0
209	20250331	164700	5250366545	18690	18690	18690	18690	0
210	20250331	164600	5250366545	18690	18690	18690	18690	0
211	20250331	164500	5250366545	18690	18690	18690	18690	0
212	20250331	164400	5250366545	18690	18690	18690	18690	3319
213	20250331	164300	5250366545	18690	18690	18690	18690	0
214	20250331	164200	5250366545	18690	18690	18690	18690	0
215	20250331	164100	5250366545	18690	18690	18690	18690	0
216	20250331	164000	5250366545	18690	18690	18690	18690	0
217	20250331	163900	5250366545	18690	18690	18690	18690	0
218	20250331	163800	5250366545	18690	18690	18690	18690	0
219	20250331	163700	5250366545	18690	18690	18690	18690	0
220	20250331	163600	5250366545	18690	18690	18690	18690	0
221	20250331	163500	5250366545	18690	18690	18690	18690	0
222	20250331	163400	5250366545	18690	18690	18690	18690	0
223	20250331	163300	5250366545	18690	18690	18690	18690	0
224	20250331	163200	5250366545	18690	18690	18690	18690	0
225	20250331	163100	5250366545	18690	18690	18690	18690	0
226	20250331	163000	5250366545	18690	18690	18690	18690	0
227	20250331	162900	5250366545	18690	18690	18690	18690	0
228	20250331	162800	5250366545	18690	18690	18690	18690	0
229	20250331	162700	5250366545	18690	18690	18690	18690	0
230	20250331	162600	5250366545	18690	18690	18690	18690	0
231	20250331	162500	5250366545	18690	18690	18690	18690	0
232	20250331	162400	5250366545	18690	18690	18690	18690	0
233	20250331	162300	5250366545	18690	18690	18690	18690	0
234	20250331	162200	5250366545	18690	18690	18690	18690	0
235	20250331	162100	5250366545	18690	18690	18690	18690	0
236	20250331	162000	5250366545	18690	18690	18690	18690	0
237	20250331	161900	5250366545	18690	18690	18690	18690	0
238	20250331	161800	5250366545	18690	18690	18690	18690	0
239	20250331	161700	5250366545	18690	18690	18690	18690	0
240	20250331	161600	5250366545	18690	18690	18690	18690	0
241	20250331	161500	5250366545	18690	18690	18690	18690	0
242	20250331	161400	5250366545	18690	18690	18690	18690	3319
243	20250331	161300	5250366545	18690	18690	18690	18690	0
244	20250331	161200	5250366545	18690	18690	18690	18690	0
245	20250331	161100	5250366545	18690	18690	18690	18690	0
246	20250331	161000	5250366545	18690	18690	18690	18690	0
247	20250331	160900	5250366545	18690	18690	18690	18690	0
248	20250331	160800	5250366545	18690	18690	18690	18690	0
249	20250331	160700	5250366545	18690	18690	18690	18690	0
250	20250331	160600	5250366545	18690	18690	18690	18690	0
251	20250331	160500	5250366545	18690	18690	18690	18690	0
252	20250331	160400	5250366545	18690	18690	18690	18690	0
253	20250331	160300	5250366545	18690	18690	18690	18690	0
254	20250331	160200	5250366545	18690	18690	18690	18690	0
255	20250331	160100	5250366545	18690	18690	18690	18690	0
256	20250331	160000	5250366545	18690	18690	18690	18690	0
257	20250331	155900	5250366545	18690	18690	18690	18690	0
258	20250331	155800	5250366545	18690	18690	18690	18690	0
259	20250331	155700	5250366545	18690	18690	18690	18690	0
260	20250331	155600	5250366545	18690	18690	18690	18690	0
261	20250331	155500	5250366545	18690	18690	18690	18690	0
262	20250331	155400	5250366545	18690	18690	18690	18690	0
263	20250331	155300	5250366545	18690	18690	18690	18690	0
264	20250331	155200	5250366545	18690	18690	18690	18690	0
265	20250331	155100	5250366545	18690	18690	18690	18690	0
266	20250331	155000	5250366545	18690	18690	18690	18690	0
267	20250331	154900	5250366545	18690	18690	18690	18690	0
268	20250331	154800	5250366545	18690	18690	18690	18690	0
269	20250331	154700	5250366545	18690	18690	18690	18690	0
270	20250331	154600	5250366545	18690	18690	18690	18690	0
271	20250331	154500	5250366545	18690	18690	18690	18690	0
272	20250331	154400	5250366545	18690	18690	18690	18690	3319
273	20250331	154300	5250366545	18690	18690	18690	18690	0
274	20250331	154200	5250366545	18690	18690	18690	18690	0
275	20250331	154100	5250366545	18690	18690	18690	18690	0
276	20250331	154000	5250366545	18690	18690	18690	18690	0
277	20250331	153900	5250366545	18690	18690	18690	18690	0
278	20250331	153800	5250366545	18690	18690	18690	18690	0
279	20250331	153700	5250366545	18690	18690	18690	18690	0
280	20250331	153600	5250366545	18690	18690	18690	18690	0
281	20250331	153500	5250366545	18690	18690	18690	18690	0
282	20250331	153400	5250366545	18690	18690	18690	18690	0
283	20250331	153300	5250366545	18690	18690	18690	18690	0
284	20250331	153200	5250366545	18690	18690	18690	18690	0
285	20250331	153100	5250366545	18690	18690	18690	18690	0
286	20250331	153000	5250366545	18690	18690	18690	18690	3319
287	20250331	152900	5188334435	18660	18660	18660	18660	0
288	20250331	152800	5188334435	18660	18660	18660	18660	0
289	20250331	152700	5188334435	18660	18660	18660	18660	0
290	20250331	152600	5188334435	18660	18660	18660	18660	0
291	20250331	152500	5188334435	18660	18660	18660	18660	0
292	20250331	152400	5188334435	18660	18660	18660	18660	0
293	20250331	152300	5188334435	18660	18660	18660	18660	0
294	20250331	152200	5188334435	18660	18660	18660	18660	0
295	20250331	152100	5188334435	18660	18660	18660	18660	0
296	20250331	152000	5188334435	18660	18660	18660	18660	0
297	20250331	151900	5188334435	18660	18640	18660	18640	163
298	20250331	151800	5185294845	18660	18660	18660	18640	117
299	20250331	151700	5183112925	18660	18660	18660	18640	406
300	20250331	151600	5175541385	18670	18650	18690	18640	675
301	20250331	151500	5162948735	18650	18630	18670	18620	573
302	20250331	151400	5152270975	18670	18690	18690	18650	278
303	20250331	151300	5147078085	18690	18690	18700	18660	98
304	20250331	151200	5145246285	18690	18710	18710	18640	613
305	20250331	151100	5133797835	18660	18720	18730	18660	747
306	20250331	151000	5119839815	18730	18720	18730	18690	326
307	20250331	150900	5113736795	18730	18720	18750	18680	144
308	20250331	150800	5111037765	18720	18670	18720	18660	242
309	20250331	150700	5106517355	18660	18680	18680	18600	325
310	20250331	150600	5100453965	18680	18680	18700	18680	110
311	20250331	150500	5098397965	18680	18620	18690	18600	689
312	20250331	150400	5085566165	18620	18590	18620	18590	529
313	20250331	150300	5075726105	18590	18610	18610	18500	594
314	20250331	150200	5064715995	18620	18620	18620	18510	174
315	20250331	150100	5061482305	18500	18560	18660	18460	950
316	20250331	150000	5043821025	18560	18490	18640	18490	852
317	20250331	145900	5028015135	18490	18590	18590	18490	267
318	20250331	145800	5023069015	18600	18530	18620	18470	287
319	20250331	145700	5017752045	18530	18550	18550	18470	328
320	20250331	145600	5011686085	18540	18460	18570	18460	1143
321	20250331	145500	4990503265	18550	18550	18610	18350	1311
322	20250331	145400	4966286195	18530	18620	18680	18520	216
323	20250331	145300	4962272325	18580	18590	18630	18510	184
324	20250331	145200	4958859595	18590	18610	18700	18560	539
325	20250331	145100	4948824905	18610	18720	18760	18530	540
326	20250331	145000	4938766905	18720	18860	18870	18710	1148
327	20250331	144900	4917166665	18840	18850	18870	18830	832
328	20250331	144800	4901478855	18850	18860	18870	18810	1065
329	20250331	144700	4881402715	18850	18850	18870	18810	1027
330	20250331	144600	4862054075	18840	18890	18890	18800	829
331	20250331	144500	4846420395	18850	18870	18890	18800	975
332	20250331	144400	4828029765	18860	18860	18870	18820	1225
333	20250331	144300	4804946255	18820	18860	18860	18810	1265
334	20250331	144200	4781123405	18830	18850	18870	18800	703
335	20250331	144100	4767872955	18850	18890	18940	18850	2299
336	20250331	144000	4724446145	18870	18890	18900	18860	841
337	20250331	143900	4708555965	18860	18890	18890	18840	816
338	20250331	143800	4693158275	18880	18850	18880	18820	891
339	20250331	143700	4676355665	18840	18860	18870	18810	989
340	20250331	143600	4657708485	18850	18850	18870	18830	919
341	20250331	143500	4640379055	18830	18880	18880	18820	1128
342	20250331	143400	4619116475	18840	18840	18890	18840	1228
343	20250331	143300	4595972085	18840	18820	18840	18800	627
344	20250331	143200	4584169645	18810	18820	18820	18800	1057
345	20250331	143100	4564283165	18810	18850	18850	18780	907
346	20250331	143000	4547210975	18830	18850	18850	18830	1038
347	20250331	142900	4527650855	18840	18810	18850	18810	827
348	20250331	142800	4512069155	18780	18800	18850	18780	1070
349	20250331	142700	4491918405	18800	18840	18850	18770	630
350	20250331	142600	4480055935	18840	18850	18900	18720	758
351	20250331	142500	4465782165	18900	18890	18900	18830	1221
352	20250331	142400	4442733245	18880	18900	18930	18860	1804
353	20250331	142300	4408657135	18890	18920	18920	18820	834
354	20250331	142200	4392903735	18910	18940	18940	18900	1162
355	20250331	142100	4370919205	18920	18900	18940	18870	1058
356	20250331	142000	4350928055	18870	18840	18900	18820	1308
357	20250331	141900	4326268755	18840	18870	18900	18840	1370
358	20250331	141800	4300426715	18820	18880	18880	18820	683
359	20250331	141700	4287544995	18760	18840	18880	18760	853
360	20250331	141600	4271494415	18770	18930	18960	18770	2129
361	20250331	141500	4231237065	18930	18860	18930	18860	942
362	20250331	141400	4213444215	18860	18840	18870	18830	609
363	20250331	141300	4201968465	18850	18760	18850	18760	1198
364	20250331	141200	4179418725	18760	18720	18780	18720	1945
365	20250331	141100	4142922985	18730	18660	18730	18660	933
366	20250331	141000	4125498025	18660	18650	18660	18630	1235
367	20250331	140900	4102463195	18640	18630	18660	18630	822
368	20250331	140800	4087135875	18630	18600	18670	18600	804
369	20250331	140700	4072153675	18590	18570	18600	18570	3231
370	20250331	140600	4012062935	18500	18600	18600	18480	1352
371	20250331	140500	3986953275	18600	18560	18650	18560	1449
372	20250331	140400	3959992385	18540	18520	18540	18480	1076
373	20250331	140300	3940069745	18490	18420	18500	18420	4757
374	20250331	140200	3852202355	18420	18340	18420	18330	1297
375	20250331	140100	3828391075	18340	18320	18340	18240	989
376	20250331	140000	3810277665	18340	18290	18340	18210	3782
377	20250331	135900	3741206345	18210	18380	18380	18210	3074
378	20250331	135800	3685117865	18380	18270	18390	18210	4011
379	20250331	135700	3611653785	18280	18220	18280	18200	1082
380	20250331	135600	3591911175	18220	18240	18240	18220	204
381	20250331	135500	3588193105	18240	18260	18260	18220	282
382	20250331	135400	3583053475	18260	18230	18270	18200	259
383	20250331	135300	3578331045	18230	18260	18260	18210	390
384	20250331	135200	3571226605	18200	18260	18260	18200	366
385	20250331	135100	3564559325	18250	18260	18280	18250	586
386	20250331	135000	3553855525	18250	18280	18280	18220	261
387	20250331	134900	3549094515	18270	18260	18270	18210	354
388	20250331	134800	3542637135	18250	18270	18270	18210	201
389	20250331	134700	3538974935	18280	18250	18290	18200	2242
390	20250331	134600	3498137425	18250	18300	18330	18250	2194
391	20250331	134500	3458019125	18290	18330	18330	18280	420
392	20250331	134400	3450337235	18320	18320	18330	18290	270
393	20250331	134300	3445396925	18320	18310	18340	18260	467
394	20250331	134200	3436850735	18310	18280	18310	18240	1054
395	20250331	134100	3417586815	18280	18290	18300	18270	218
396	20250331	134000	3413601530	18290	18320	18320	18290	333
397	20250331	133900	3407506000	18340	18320	18340	18240	442
398	20250331	133800	3399412800	18320	18290	18320	18240	607
399	20250331	133700	3388314710	18300	18270	18300	18270	383
400	20250331	133600	3381314750	18270	18310	18310	18260	84
401	20250331	133500	3379779590	18320	18280	18340	18220	724
402	20250331	133400	3366541360	18280	18260	18280	18230	187
403	20250331	133300	3363131530	18280	18300	18300	18200	1324
404	20250331	133200	3339001170	18300	18300	18300	18250	293
405	20250331	133100	3333646320	18300	18350	18350	18240	453
406	20250331	133000	3325356960	18330	18380	18390	18310	1127
407	20250331	132900	3304709670	18380	18400	18440	18310	280
408	20250331	132800	3299564050	18430	18380	18430	18310	983
409	20250331	132700	3281490280	18380	18360	18410	18360	946
410	20250331	132600	3264112790	18360	18310	18360	18310	195
411	20250331	132500	3260534680	18310	18310	18360	18310	698
412	20250331	132400	3247740770	18300	18300	18310	18200	394
413	20250331	132300	3240533460	18300	18310	18320	18300	240
414	20250331	132200	3236139160	18300	18280	18300	18200	287
415	20250331	132100	3230897580	18280	18290	18320	18210	757
416	20250331	132000	3217072390	18320	18310	18320	18020	1741
417	20250331	131900	3185470770	18360	18370	18370	18360	261
418	20250331	131800	3180678430	18360	18330	18360	18280	590
419	20250331	131700	3169857080	18350	18370	18370	18350	949
420	20250331	131600	3152441510	18380	18350	18380	18350	244
421	20250331	131500	3147962630	18350	18330	18350	18270	1370
422	20250331	131400	3122835330	18340	18320	18420	18270	4178
423	20250331	131300	3046416960	18260	18350	18350	18260	1624
424	20250331	131200	3016661280	18330	18470	18470	18310	4469
425	20250331	131100	2934714080	18470	18410	18470	18370	1589
426	20250331	131000	2905456180	18400	18420	18420	18380	319
427	20250331	130900	2899589660	18430	18390	18430	18390	326
428	20250331	130800	2893589810	18390	18410	18410	18390	254
429	20250331	130700	2888916010	18410	18420	18430	18390	3492
430	20250331	130600	2824658040	18430	18460	18460	18410	214
431	20250331	130500	2820712550	18460	18430	18470	18420	379
432	20250331	130400	2813727860	18430	18430	18460	18420	1387
433	20250331	130300	2788170340	18440	18430	18470	18420	623
434	20250331	130200	2776687130	18430	18430	18440	18420	336
435	20250331	130100	2770496500	18430	18420	18440	18420	395
436	20250331	130000	2763216860	18460	18470	18470	18410	514
437	20250331	125900	2753733250	18470	18490	18490	18470	237
438	20250331	125800	2749355290	18490	18510	18530	18490	2990
439	20250331	125700	2694035010	18510	18550	18550	18510	187
440	20250331	125600	2690571750	18550	18540	18560	18540	422
441	20250331	125500	2682745500	18540	18570	18570	18540	246
442	20250331	125400	2678183820	18570	18560	18580	18510	2431
443	20250331	125300	2633115470	18570	18570	18570	18560	58
444	20250331	125200	2632038570	18570	18550	18570	18550	316
445	20250331	125100	2626176250	18630	18570	18640	18540	622
446	20250331	125000	2614631130	18560	18580	18600	18560	336
447	20250331	124900	2608388340	18570	18620	18620	18570	2382
448	20250331	124800	2564071660	18620	18650	18650	18620	216
449	20250331	124700	2560049390	18650	18640	18650	18620	390
450	20250331	124600	2552781320	18650	18610	18650	18600	1572
451	20250331	124500	2523519180	18610	18640	18650	18610	795
452	20250331	124400	2508715130	18650	18640	18660	18620	450
453	20250331	124300	2500329580	18640	18650	18650	18610	1052
454	20250331	124200	2480746900	18650	18640	18650	18630	345
455	20250331	124100	2474318710	18640	18640	18650	18640	241
456	20250331	124000	2469826300	18640	18650	18650	18620	499
457	20250331	123900	2460527300	18650	18660	18670	18650	92
458	20250331	123800	2458809920	18680	18670	18680	18650	156
459	20250331	123700	2455900080	18660	18660	18670	18640	364
460	20250331	123600	2449112170	18640	18670	18670	18640	205
461	20250331	123500	2445287050	18670	18660	18670	18650	407
462	20250331	123400	2437691870	18660	18650	18660	18640	377
463	20250331	123300	2430662290	18620	18630	18640	18620	737
464	20250331	123200	2416935150	18630	18680	18690	18620	1416
465	20250331	123100	2390534450	18690	18690	18690	18680	12
466	20250331	123000	2390310180	18670	18630	18680	18630	627
467	20250331	122900	2378609510	18640	18650	18660	18630	299
468	20250331	122800	2373035710	18660	18650	18660	18650	174
469	20250331	122700	2369790580	18650	18630	18660	18630	452
470	20250331	122600	2361366620	18630	18660	18670	18630	234
471	20250331	122500	2357005550	18660	18670	18700	18650	345
472	20250331	122400	2350565860	18660	18650	18670	18650	548
473	20250331	122300	2340345130	18650	18660	18670	18640	909
474	20250331	122200	2323393620	18690	18680	18690	18660	259
475	20250331	122100	2318558900	18690	18710	18710	18640	352
476	20250331	122000	2311988310	18710	18740	18740	18710	44
477	20250331	121900	2311164990	18740	18650	18740	18650	1134
478	20250331	121800	2289944270	18670	18620	18670	18620	500
479	20250331	121700	2280620100	18630	18640	18650	18620	121
480	20250331	121600	2278365100	18640	18630	18640	18630	587
481	20250331	121500	2267427320	18640	18640	18650	18630	476
482	20250331	121400	2258554070	18650	18680	18680	18630	345
483	20250331	121300	2252120100	18680	18700	18700	18680	145
484	20250331	121200	2249409770	18710	18720	18720	18710	453
485	20250331	121100	2240933840	18720	18730	18730	18720	1373
486	20250331	121000	2215227710	18730	18730	18730	18720	349
487	20250331	120900	2208693720	18730	18720	18730	18720	134
488	20250331	120800	2206184190	18720	18720	18730	18720	229
489	20250331	120700	2201897170	18730	18720	18730	18720	462
490	20250331	120600	2193247500	18720	18730	18730	18720	132
491	20250331	120500	2190776150	18730	18720	18730	18710	740
492	20250331	120400	2176927370	18720	18710	18720	18710	350
493	20250331	120300	2170378860	18710	18680	18720	18680	135
494	20250331	120200	2167855550	18690	18720	18720	18680	337
495	20250331	120100	2161556290	18720	18690	18720	18690	280
496	20250331	120000	2156321520	18690	18710	18720	18680	508
497	20250331	115900	2146823210	18720	18680	18720	18680	382
498	20250331	115800	2139683970	18710	18720	18720	18690	141
499	20250331	115700	2137046740	18720	18720	18720	18700	297
500	20250331	115600	2131490270	18720	18720	18740	18710	460
501	20250331	115500	2122880590	18720	18750	18750	18710	290
502	20250331	115400	2117449820	18750	18710	18750	18710	479
503	20250331	115300	2108476830	18720	18700	18730	18700	220
504	20250331	115200	2104360100	18700	18720	18730	18700	243
505	20250331	115100	2099815130	18730	18750	18750	18690	227
506	20250331	115000	2095568250	18740	18770	18770	18730	297
507	20250331	114900	2090000180	18770	18750	18770	18750	165
508	20250331	114800	2086905960	18740	18720	18760	18720	233
509	20250331	114700	2082539780	18730	18710	18750	18710	497
510	20250331	114600	2073234330	18700	18720	18720	18700	230
511	20250331	114500	2068932510	18700	18690	18750	18680	442
512	20250331	114400	2060666810	18700	18730	18730	18700	94
513	20250331	114300	2058907640	18740	18710	18740	18700	474
514	20250331	114200	2050042060	18690	18700	18710	18690	284
515	20250331	114100	2044732630	18700	18690	18700	18680	370
516	20250331	114000	2037817000	18690	18700	18700	18650	387
517	20250331	113900	2030584510	18690	18660	18700	18660	319
518	20250331	113800	2024626400	18670	18670	18690	18660	512
519	20250331	113700	2015070690	18660	18650	18690	18650	233
520	20250331	113600	2010723590	18660	18660	18710	18660	374
521	20250331	113500	2003736410	18650	18670	18680	18650	346
522	20250331	113400	1997281330	18660	18680	18680	18660	173
523	20250331	113300	1994051420	18680	18690	18690	18670	262
524	20250331	113200	1989157360	18710	18680	18710	18680	355
525	20250331	113100	1982525540	18670	18670	18690	18660	239
526	20250331	113000	1978063890	18680	18670	18690	18650	544
527	20250331	112900	1967911510	18660	18630	18670	18630	223
528	20250331	112800	1963756060	18640	18650	18660	18630	305
529	20250331	112700	1958070580	18650	18650	18650	18630	630
530	20250331	112600	1946325870	18650	18630	18660	18630	214
531	20250331	112500	1942334400	18640	18660	18660	18630	503
532	20250331	112400	1932952740	18660	18650	18680	18650	222
533	20250331	112300	1928809560	18650	18660	18660	18650	299
534	20250331	112200	1923232930	18660	18660	18660	18650	392
535	20250331	112100	1915920020	18660	18680	18680	18660	421
536	20250331	112000	1908062490	18670	18730	18730	18670	128
537	20250331	111900	1905669720	18690	18750	18750	18690	273
538	20250331	111800	1900564510	18760	18690	18770	18690	272
539	20250331	111700	1895478920	18690	18700	18760	18690	1055
540	20250331	111600	1875749300	18700	18700	18750	18700	286
541	20250331	111500	1870395650	18710	18740	18740	18710	419
542	20250331	111400	1862554590	18740	18760	18770	18740	330
543	20250331	111300	1856363540	18770	18770	18780	18750	97
544	20250331	111200	1854542960	18770	18770	18780	18760	567
545	20250331	111100	1843900350	18760	18780	18780	18740	2270
546	20250331	111000	1801297250	18780	18780	18780	18770	229
547	20250331	110900	1796998640	18770	18800	18800	18740	653
548	20250331	110800	1784745230	18800	18800	18810	18750	592
549	20250331	110700	1773627130	18820	18820	18820	18750	3120
550	20250331	110600	1714939750	18830	18820	18830	18820	605
551	20250331	110500	1703551440	18820	18820	18825	18820	291
552	20250331	110400	1698074410	18830	18830	18830	18820	272
553	20250331	110300	1692955010	18820	18820	18830	18820	259
554	20250331	110200	1688080310	18820	18820	18830	18820	461
555	20250331	110100	1679403320	18830	18840	18850	18830	150
556	20250331	110000	1676577490	18840	18840	18880	18840	391
557	20250331	105900	1669210130	18840	18840	18880	18840	539
558	20250331	105800	1659051270	18830	18840	18840	18830	203
559	20250331	105700	1655228640	18840	18850	18850	18840	279
560	20250331	105600	1649971930	18850	18860	18860	18830	289
561	20250331	105500	1644526490	18880	18870	18880	18860	222
562	20250331	105400	1640338820	18900	18860	18900	18860	300
563	20250331	105300	1634673930	18880	18860	18890	18850	183
564	20250331	105200	1631219520	18860	18860	18860	18860	147
565	20250331	105100	1628447100	18870	18870	18890	18870	509
566	20250331	105000	1618841910	18850	18850	18870	18840	253
567	20250331	104900	1614073160	18870	18880	18880	18850	291
568	20250331	104800	1608585010	18840	18880	18880	18840	638
569	20250331	104700	1596547430	18890	18920	18920	18890	272
570	20250331	104600	1591407940	18920	18880	18920	18880	408
571	20250331	104500	1583700830	18880	18870	18880	18850	860
572	20250331	104400	1567474130	18860	18920	18920	18840	1905
573	20250331	104300	1531493660	18920	18910	18920	18910	652
574	20250331	104200	1519164160	18910	18990	18990	18910	905
575	20250331	104100	1502039290	18990	18930	19000	18930	416
576	20250331	104000	1494150630	19000	19000	19040	18920	458
577	20250331	103900	1485466080	19000	19020	19020	18940	455
578	20250331	103800	1476832790	19030	19040	19040	18920	573
579	20250331	103700	1465956720	18940	18930	19040	18920	985
580	20250331	103600	1447265350	19040	18960	19040	18920	471
581	20250331	103500	1438338550	18930	18930	18970	18920	530
582	20250331	103400	1428302800	18930	18940	18950	18920	366
583	20250331	103300	1421374660	18940	18920	18950	18920	241
584	20250331	103200	1416812860	18930	18910	18950	18900	654
585	20250331	103100	1404434340	18910	18940	18940	18900	1679
586	20250331	103000	1372681910	18940	18960	18960	18920	1295
587	20250331	102900	1348156850	18960	18960	18960	18950	855
588	20250331	102800	1331952680	18970	18980	18990	18970	266
589	20250331	102700	1326904810	18990	18980	18990	18970	370
590	20250331	102600	1319880900	18970	19000	19000	18970	190
591	20250331	102500	1316274250	19000	19010	19020	18980	277
592	20250331	102400	1311013700	19020	19000	19020	19000	330
593	20250331	102300	1304740360	19000	19040	19040	18990	153
594	20250331	102200	1301834460	19040	19090	19090	19000	321
595	20250331	102100	1295728450	19090	19120	19120	19090	82
596	20250331	102000	1294163030	19050	19150	19150	19050	271
597	20250331	101900	1288996290	19140	19050	19160	19020	742
598	20250331	101800	1274833310	19050	19060	19080	18990	315
599	20250331	101700	1268836880	19080	19070	19080	19060	308
600	20250331	101600	1262963650	19000	19040	19070	19000	277
601	20250331	101500	1257691180	19070	19080	19080	19040	272
602	20250331	101400	1252511150	18990	19050	19070	18990	199
603	20250331	101300	1248721840	19060	19040	19060	19040	338
604	20250331	101200	1242283860	19040	19070	19070	18970	250
605	20250331	101100	1237527300	19070	19010	19070	19010	526
606	20250331	101000	1227516050	19010	18990	19010	18990	254
607	20250331	100900	1222691940	18970	18980	18990	18970	311
608	20250331	100800	1216790550	18990	19010	19010	18970	197
609	20250331	100700	1213053380	18970	19000	19020	18970	494
610	20250331	100600	1203668000	18980	18990	19010	18980	175
611	20250331	100500	1200342910	18980	18990	19000	18980	328
612	20250331	100400	1194116260	19000	18970	19000	18960	513
613	20250331	100300	1184385720	18960	18990	19000	18960	326
614	20250331	100200	1178202010	19000	19020	19020	18960	236
615	20250331	100100	1173722470	19010	18980	19010	18960	351
616	20250331	100000	1167061680	19010	18970	19010	18960	236
617	20250331	095900	1162583040	18970	18980	19020	18970	314
618	20250331	095800	1156624500	19020	19010	19020	19010	10
619	20250331	095700	1156434390	19020	19020	19020	18960	197
620	20250331	095600	1152696010	18960	19020	19020	18960	190
621	20250331	095500	1149089310	19030	19010	19050	18980	404
622	20250331	095400	1141413090	19030	19030	19030	18990	257
623	20250331	095300	1136530620	19030	19080	19080	19030	188
624	20250331	095200	1132952700	19080	18990	19080	18990	205
625	20250331	095100	1129057140	19090	19060	19090	19050	630
626	20250331	095000	1117041620	19070	18990	19070	18990	558
627	20250331	094900	1106425880	19040	19040	19040	19030	12
628	20250331	094800	1106197500	18980	18990	19040	18980	412
629	20250331	094700	1098374280	19050	19040	19050	19040	54
630	20250331	094600	1097346110	19050	19050	19050	18980	188
631	20250331	094500	1093773620	18990	19060	19060	18990	194
632	20250331	094400	1090089490	19000	19040	19060	19000	311
633	20250331	094300	1084172600	19030	18980	19030	18980	460
634	20250331	094200	1075428500	18980	19020	19030	18980	296
635	20250331	094100	1069800560	19030	18970	19030	18970	216
636	20250331	094000	1065700650	19050	19000	19050	18970	357
637	20250331	093900	1058919090	19040	18970	19050	18970	476
638	20250331	093800	1049881110	18980	18980	18980	18980	44
639	20250331	093700	1049045990	18940	18970	19000	18940	1188
640	20250331	093600	1026526420	18980	18980	19000	18980	81
641	20250331	093500	1024988680	18980	18980	19000	18970	271
642	20250331	093400	1019845330	18980	19020	19050	18980	611
643	20250331	093300	1008230930	19020	19030	19030	19000	299
644	20250331	093200	1002546700	19000	19000	19050	19000	367
645	20250331	093100	995568080	19000	18970	19050	18970	794
646	20250331	093000	980487070	19000	19040	19040	18970	385
647	20250331	092900	973173870	19040	19050	19060	19000	297
648	20250331	092800	967522820	19040	19020	19040	18960	399
649	20250331	092700	959947470	19020	18990	19080	18970	410
650	20250331	092600	952160180	19080	19020	19100	19000	576
651	20250331	092500	941213300	19020	19080	19090	19010	325
652	20250331	092400	935020090	19080	19010	19090	19010	536
653	20250331	092300	924816310	19010	19010	19030	18970	454
654	20250331	092200	916191160	18970	19050	19050	18970	213
655	20250331	092100	912145080	19050	18990	19050	18990	404
656	20250331	092000	904465400	18990	19010	19010	18970	1922
657	20250331	091900	867950390	19020	18990	19020	18960	704
658	20250331	091800	854584080	19050	19090	19090	18990	236
659	20250331	091700	850093310	19090	19030	19110	19020	964
660	20250331	091600	831691540	19060	19010	19080	18980	982
661	20250331	091500	813013380	19010	18940	19030	18940	275
662	20250331	091400	807790100	18940	18990	19020	18930	1019
663	20250331	091300	788456470	19030	19000	19050	19000	395
664	20250331	091200	780946100	19000	19070	19070	19000	2555
665	20250331	091100	732335790	19060	19110	19120	19060	379
666	20250331	091000	725101360	19120	19080	19150	19080	980
667	20250331	090900	706398360	19080	19120	19180	19080	3844
668	20250331	090800	632960810	19100	19110	19150	19080	727
669	20250331	090700	619070890	19110	19240	19240	19090	4556
670	20250331	090600	531959440	19190	19200	19240	19170	1215
671	20250331	090500	508629720	19210	19210	19210	19150	1856
672	20250331	090400	473040610	19240	19220	19250	19170	1358
673	20250331	090300	446967350	19220	19220	19250	19150	3325
674	20250331	090200	383175520	19220	19170	19230	19170	598
675	20250331	090100	371689820	19170	19210	19280	19140	4642
676	20250331	090000	282462890	19220	19130	19250	18910	14801