KissMeData/126700/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	201700	1691535375	15570	15570	15570	15570	3164
3	20250331	201600	1691535375	15570	15570	15570	15570	0
4	20250331	201500	1691535375	15570	15570	15570	15570	0
5	20250331	201400	1691535375	15570	15570	15570	15570	0
6	20250331	201300	1691535375	15570	15570	15570	15570	0
7	20250331	201200	1691535375	15570	15570	15570	15570	0
8	20250331	201100	1691535375	15570	15570	15570	15570	0
9	20250331	201000	1691535375	15570	15570	15570	15570	0
10	20250331	200900	1691535375	15570	15570	15570	15570	0
11	20250331	200800	1691535375	15570	15570	15570	15570	0
12	20250331	200700	1691535375	15570	15570	15570	15570	0
13	20250331	200600	1691535375	15570	15570	15570	15570	0
14	20250331	200500	1691535375	15570	15570	15570	15570	0
15	20250331	200400	1691535375	15570	15570	15570	15570	0
16	20250331	200300	1691535375	15570	15570	15570	15570	0
17	20250331	200200	1691535375	15570	15570	15570	15570	0
18	20250331	200100	1691535375	15570	15570	15570	15570	0
19	20250331	200000	1691535375	15570	15570	15570	15570	0
20	20250331	195900	1691535375	15570	15570	15570	15570	0
21	20250331	195800	1691535375	15570	15570	15570	15570	0
22	20250331	195700	1691535375	15570	15570	15570	15570	0
23	20250331	195600	1691535375	15570	15570	15570	15570	0
24	20250331	195500	1691535375	15570	15570	15570	15570	0
25	20250331	195400	1691535375	15570	15570	15570	15570	0
26	20250331	195300	1691535375	15570	15570	15570	15570	0
27	20250331	195200	1691535375	15570	15570	15570	15570	0
28	20250331	195100	1691535375	15570	15570	15570	15570	0
29	20250331	195000	1691535375	15570	15570	15570	15570	0
30	20250331	194900	1691535375	15570	15570	15570	15570	0
31	20250331	194800	1691535375	15570	15570	15570	15570	0
32	20250331	194700	1691535375	15570	15570	15570	15570	3164
33	20250331	194600	1691535375	15570	15570	15570	15570	0
34	20250331	194500	1691535375	15570	15570	15570	15570	0
35	20250331	194400	1691535375	15570	15570	15570	15570	0
36	20250331	194300	1691535375	15570	15570	15570	15570	0
37	20250331	194200	1691535375	15570	15570	15570	15570	0
38	20250331	194100	1691535375	15570	15570	15570	15570	0
39	20250331	194000	1691535375	15570	15570	15570	15570	0
40	20250331	193900	1691535375	15570	15570	15570	15570	0
41	20250331	193800	1691535375	15570	15570	15570	15570	0
42	20250331	193700	1691535375	15570	15570	15570	15570	0
43	20250331	193600	1691535375	15570	15570	15570	15570	0
44	20250331	193500	1691535375	15570	15570	15570	15570	0
45	20250331	193400	1691535375	15570	15570	15570	15570	0
46	20250331	193300	1691535375	15570	15570	15570	15570	0
47	20250331	193200	1691535375	15570	15570	15570	15570	0
48	20250331	193100	1691535375	15570	15570	15570	15570	0
49	20250331	193000	1691535375	15570	15570	15570	15570	0
50	20250331	192900	1691535375	15570	15570	15570	15570	0
51	20250331	192800	1691535375	15570	15570	15570	15570	0
52	20250331	192700	1691535375	15570	15570	15570	15570	0
53	20250331	192600	1691535375	15570	15570	15570	15570	0
54	20250331	192500	1691535375	15570	15570	15570	15570	0
55	20250331	192400	1691535375	15570	15570	15570	15570	0
56	20250331	192300	1691535375	15570	15570	15570	15570	0
57	20250331	192200	1691535375	15570	15570	15570	15570	0
58	20250331	192100	1691535375	15570	15570	15570	15570	0
59	20250331	192000	1691535375	15570	15570	15570	15570	0
60	20250331	191900	1691535375	15570	15570	15570	15570	0
61	20250331	191800	1691535375	15570	15570	15570	15570	0
62	20250331	191700	1691535375	15570	15570	15570	15570	3164
63	20250331	191600	1691535375	15570	15570	15570	15570	0
64	20250331	191500	1691535375	15570	15570	15570	15570	0
65	20250331	191400	1691535375	15570	15570	15570	15570	0
66	20250331	191300	1691535375	15570	15570	15570	15570	0
67	20250331	191200	1691535375	15570	15570	15570	15570	0
68	20250331	191100	1691535375	15570	15570	15570	15570	0
69	20250331	191000	1691535375	15570	15570	15570	15570	0
70	20250331	190900	1691535375	15570	15570	15570	15570	0
71	20250331	190800	1691535375	15570	15570	15570	15570	0
72	20250331	190700	1691535375	15570	15570	15570	15570	0
73	20250331	190600	1691535375	15570	15570	15570	15570	0
74	20250331	190500	1691535375	15570	15570	15570	15570	0
75	20250331	190400	1691535375	15570	15570	15570	15570	0
76	20250331	190300	1691535375	15570	15570	15570	15570	0
77	20250331	190200	1691535375	15570	15570	15570	15570	0
78	20250331	190100	1691535375	15570	15570	15570	15570	0
79	20250331	190000	1691535375	15570	15570	15570	15570	0
80	20250331	185900	1691535375	15570	15570	15570	15570	0
81	20250331	185800	1691535375	15570	15570	15570	15570	0
82	20250331	185700	1691535375	15570	15570	15570	15570	0
83	20250331	185600	1691535375	15570	15570	15570	15570	0
84	20250331	185500	1691535375	15570	15570	15570	15570	0
85	20250331	185400	1691535375	15570	15570	15570	15570	0
86	20250331	185300	1691535375	15570	15570	15570	15570	0
87	20250331	185200	1691535375	15570	15570	15570	15570	0
88	20250331	185100	1691535375	15570	15570	15570	15570	0
89	20250331	185000	1691535375	15570	15570	15570	15570	0
90	20250331	184900	1691535375	15570	15570	15570	15570	0
91	20250331	184800	1691535375	15570	15570	15570	15570	0
92	20250331	184700	1691535375	15570	15570	15570	15570	3164
93	20250331	184600	1691535375	15570	15570	15570	15570	0
94	20250331	184500	1691535375	15570	15570	15570	15570	0
95	20250331	184400	1691535375	15570	15570	15570	15570	0
96	20250331	184300	1691535375	15570	15570	15570	15570	0
97	20250331	184200	1691535375	15570	15570	15570	15570	0
98	20250331	184100	1691535375	15570	15570	15570	15570	0
99	20250331	184000	1691535375	15570	15570	15570	15570	0
100	20250331	183900	1691535375	15570	15570	15570	15570	0
101	20250331	183800	1691535375	15570	15570	15570	15570	0
102	20250331	183700	1691535375	15570	15570	15570	15570	0
103	20250331	183600	1691535375	15570	15570	15570	15570	0
104	20250331	183500	1691535375	15570	15570	15570	15570	0
105	20250331	183400	1691535375	15570	15570	15570	15570	0
106	20250331	183300	1691535375	15570	15570	15570	15570	0
107	20250331	183200	1691535375	15570	15570	15570	15570	0
108	20250331	183100	1691535375	15570	15570	15570	15570	0
109	20250331	183000	1691535375	15570	15570	15570	15570	0
110	20250331	182900	1691535375	15570	15570	15570	15570	0
111	20250331	182800	1691535375	15570	15570	15570	15570	0
112	20250331	182700	1691535375	15570	15570	15570	15570	0
113	20250331	182600	1691535375	15570	15570	15570	15570	0
114	20250331	182500	1691535375	15570	15570	15570	15570	0
115	20250331	182400	1691535375	15570	15570	15570	15570	0
116	20250331	182300	1691535375	15570	15570	15570	15570	0
117	20250331	182200	1691535375	15570	15570	15570	15570	0
118	20250331	182100	1691535375	15570	15570	15570	15570	0
119	20250331	182000	1691535375	15570	15570	15570	15570	0
120	20250331	181900	1691535375	15570	15570	15570	15570	0
121	20250331	181800	1691535375	15570	15570	15570	15570	0
122	20250331	181700	1691535375	15570	15570	15570	15570	3164
123	20250331	181600	1691535375	15570	15570	15570	15570	0
124	20250331	181500	1691535375	15570	15570	15570	15570	0
125	20250331	181400	1691535375	15570	15570	15570	15570	0
126	20250331	181300	1691535375	15570	15570	15570	15570	0
127	20250331	181200	1691535375	15570	15570	15570	15570	0
128	20250331	181100	1691535375	15570	15570	15570	15570	0
129	20250331	181000	1691535375	15570	15570	15570	15570	0
130	20250331	180900	1691535375	15570	15570	15570	15570	0
131	20250331	180800	1691535375	15570	15570	15570	15570	0
132	20250331	180700	1691535375	15570	15570	15570	15570	0
133	20250331	180600	1691535375	15570	15570	15570	15570	0
134	20250331	180500	1691535375	15570	15570	15570	15570	0
135	20250331	180400	1691535375	15570	15570	15570	15570	0
136	20250331	180300	1691535375	15570	15570	15570	15570	0
137	20250331	180200	1691535375	15570	15570	15570	15570	0
138	20250331	180100	1691535375	15570	15570	15570	15570	0
139	20250331	180000	1691535375	15570	15570	15570	15570	0
140	20250331	175900	1691535375	15570	15570	15570	15570	0
141	20250331	175800	1691535375	15570	15570	15570	15570	0
142	20250331	175700	1691535375	15570	15570	15570	15570	0
143	20250331	175600	1691535375	15570	15570	15570	15570	0
144	20250331	175500	1691535375	15570	15570	15570	15570	0
145	20250331	175400	1691535375	15570	15570	15570	15570	0
146	20250331	175300	1691535375	15570	15570	15570	15570	0
147	20250331	175200	1691535375	15570	15570	15570	15570	0
148	20250331	175100	1691535375	15570	15570	15570	15570	0
149	20250331	175000	1691535375	15570	15570	15570	15570	0
150	20250331	174900	1691535375	15570	15570	15570	15570	0
151	20250331	174800	1691535375	15570	15570	15570	15570	0
152	20250331	174700	1691535375	15570	15570	15570	15570	3164
153	20250331	174600	1691535375	15570	15570	15570	15570	0
154	20250331	174500	1691535375	15570	15570	15570	15570	0
155	20250331	174400	1691535375	15570	15570	15570	15570	0
156	20250331	174300	1691535375	15570	15570	15570	15570	0
157	20250331	174200	1691535375	15570	15570	15570	15570	0
158	20250331	174100	1691535375	15570	15570	15570	15570	0
159	20250331	174000	1691535375	15570	15570	15570	15570	0
160	20250331	173900	1691535375	15570	15570	15570	15570	0
161	20250331	173800	1691535375	15570	15570	15570	15570	0
162	20250331	173700	1691535375	15570	15570	15570	15570	0
163	20250331	173600	1691535375	15570	15570	15570	15570	0
164	20250331	173500	1691535375	15570	15570	15570	15570	0
165	20250331	173400	1691535375	15570	15570	15570	15570	0
166	20250331	173300	1691535375	15570	15570	15570	15570	0
167	20250331	173200	1691535375	15570	15570	15570	15570	0
168	20250331	173100	1691535375	15570	15570	15570	15570	0
169	20250331	173000	1691535375	15570	15570	15570	15570	0
170	20250331	172900	1691535375	15570	15570	15570	15570	0
171	20250331	172800	1691535375	15570	15570	15570	15570	0
172	20250331	172700	1691535375	15570	15570	15570	15570	0
173	20250331	172600	1691535375	15570	15570	15570	15570	0
174	20250331	172500	1691535375	15570	15570	15570	15570	0
175	20250331	172400	1691535375	15570	15570	15570	15570	0
176	20250331	172300	1691535375	15570	15570	15570	15570	0
177	20250331	172200	1691535375	15570	15570	15570	15570	0
178	20250331	172100	1691535375	15570	15570	15570	15570	0
179	20250331	172000	1691535375	15570	15570	15570	15570	0
180	20250331	171900	1691535375	15570	15570	15570	15570	0
181	20250331	171800	1691535375	15570	15570	15570	15570	0
182	20250331	171700	1691535375	15570	15570	15570	15570	3164
183	20250331	171600	1691535375	15570	15570	15570	15570	0
184	20250331	171500	1691535375	15570	15570	15570	15570	0
185	20250331	171400	1691535375	15570	15570	15570	15570	0
186	20250331	171300	1691535375	15570	15570	15570	15570	0
187	20250331	171200	1691535375	15570	15570	15570	15570	0
188	20250331	171100	1691535375	15570	15570	15570	15570	0
189	20250331	171000	1691535375	15570	15570	15570	15570	0
190	20250331	170900	1691535375	15570	15570	15570	15570	0
191	20250331	170800	1691535375	15570	15570	15570	15570	0
192	20250331	170700	1691535375	15570	15570	15570	15570	0
193	20250331	170600	1691535375	15570	15570	15570	15570	0
194	20250331	170500	1691535375	15570	15570	15570	15570	0
195	20250331	170400	1691535375	15570	15570	15570	15570	0
196	20250331	170300	1691535375	15570	15570	15570	15570	0
197	20250331	170200	1691535375	15570	15570	15570	15570	0
198	20250331	170100	1691535375	15570	15570	15570	15570	0
199	20250331	170000	1691535375	15570	15570	15570	15570	0
200	20250331	165900	1691535375	15570	15570	15570	15570	0
201	20250331	165800	1691535375	15570	15570	15570	15570	0
202	20250331	165700	1691535375	15570	15570	15570	15570	0
203	20250331	165600	1691535375	15570	15570	15570	15570	0
204	20250331	165500	1691535375	15570	15570	15570	15570	0
205	20250331	165400	1691535375	15570	15570	15570	15570	0
206	20250331	165300	1691535375	15570	15570	15570	15570	0
207	20250331	165200	1691535375	15570	15570	15570	15570	0
208	20250331	165100	1691535375	15570	15570	15570	15570	0
209	20250331	165000	1691535375	15570	15570	15570	15570	0
210	20250331	164900	1691535375	15570	15570	15570	15570	0
211	20250331	164800	1691535375	15570	15570	15570	15570	0
212	20250331	164700	1691535375	15570	15570	15570	15570	3164
213	20250331	164600	1691535375	15570	15570	15570	15570	0
214	20250331	164500	1691535375	15570	15570	15570	15570	0
215	20250331	164400	1691535375	15570	15570	15570	15570	0
216	20250331	164300	1691535375	15570	15570	15570	15570	0
217	20250331	164200	1691535375	15570	15570	15570	15570	0
218	20250331	164100	1691535375	15570	15570	15570	15570	0
219	20250331	164000	1691535375	15570	15570	15570	15570	0
220	20250331	163900	1691535375	15570	15570	15570	15570	0
221	20250331	163800	1691535375	15570	15570	15570	15570	0
222	20250331	163700	1691535375	15570	15570	15570	15570	0
223	20250331	163600	1691535375	15570	15570	15570	15570	0
224	20250331	163500	1691535375	15570	15570	15570	15570	0
225	20250331	163400	1691535375	15570	15570	15570	15570	0
226	20250331	163300	1691535375	15570	15570	15570	15570	0
227	20250331	163200	1691535375	15570	15570	15570	15570	0
228	20250331	163100	1691535375	15570	15570	15570	15570	0
229	20250331	163000	1691535375	15570	15570	15570	15570	0
230	20250331	162900	1691535375	15570	15570	15570	15570	0
231	20250331	162800	1691535375	15570	15570	15570	15570	0
232	20250331	162700	1691535375	15570	15570	15570	15570	0
233	20250331	162600	1691535375	15570	15570	15570	15570	0
234	20250331	162500	1691535375	15570	15570	15570	15570	0
235	20250331	162400	1691535375	15570	15570	15570	15570	0
236	20250331	162300	1691535375	15570	15570	15570	15570	0
237	20250331	162200	1691535375	15570	15570	15570	15570	0
238	20250331	162100	1691535375	15570	15570	15570	15570	0
239	20250331	162000	1691535375	15570	15570	15570	15570	0
240	20250331	161900	1691535375	15570	15570	15570	15570	0
241	20250331	161800	1691535375	15570	15570	15570	15570	0
242	20250331	161700	1691535375	15570	15570	15570	15570	3164
243	20250331	161600	1691535375	15570	15570	15570	15570	0
244	20250331	161500	1691535375	15570	15570	15570	15570	0
245	20250331	161400	1691535375	15570	15570	15570	15570	0
246	20250331	161300	1691535375	15570	15570	15570	15570	0
247	20250331	161200	1691535375	15570	15570	15570	15570	0
248	20250331	161100	1691535375	15570	15570	15570	15570	0
249	20250331	161000	1691535375	15570	15570	15570	15570	0
250	20250331	160900	1691535375	15570	15570	15570	15570	0
251	20250331	160800	1691535375	15570	15570	15570	15570	0
252	20250331	160700	1691535375	15570	15570	15570	15570	0
253	20250331	160600	1691535375	15570	15570	15570	15570	0
254	20250331	160500	1691535375	15570	15570	15570	15570	0
255	20250331	160400	1691535375	15570	15570	15570	15570	0
256	20250331	160300	1691535375	15570	15570	15570	15570	0
257	20250331	160200	1691535375	15570	15570	15570	15570	0
258	20250331	160100	1691535375	15570	15570	15570	15570	0
259	20250331	160000	1691535375	15570	15570	15570	15570	0
260	20250331	155900	1691535375	15570	15570	15570	15570	0
261	20250331	155800	1691535375	15570	15570	15570	15570	0
262	20250331	155700	1691535375	15570	15570	15570	15570	0
263	20250331	155600	1691535375	15570	15570	15570	15570	0
264	20250331	155500	1691535375	15570	15570	15570	15570	0
265	20250331	155400	1691535375	15570	15570	15570	15570	0
266	20250331	155300	1691535375	15570	15570	15570	15570	0
267	20250331	155200	1691535375	15570	15570	15570	15570	0
268	20250331	155100	1691535375	15570	15570	15570	15570	0
269	20250331	155000	1691535375	15570	15570	15570	15570	0
270	20250331	154900	1691535375	15570	15570	15570	15570	0
271	20250331	154800	1691535375	15570	15570	15570	15570	0
272	20250331	154700	1691535375	15570	15570	15570	15570	3164
273	20250331	154600	1691535375	15570	15570	15570	15570	0
274	20250331	154500	1691535375	15570	15570	15570	15570	0
275	20250331	154400	1691535375	15570	15570	15570	15570	0
276	20250331	154300	1691535375	15570	15570	15570	15570	0
277	20250331	154200	1691535375	15570	15570	15570	15570	0
278	20250331	154100	1691535375	15570	15570	15570	15570	0
279	20250331	154000	1691535375	15570	15570	15570	15570	0
280	20250331	153900	1691535375	15570	15570	15570	15570	0
281	20250331	153800	1691535375	15570	15570	15570	15570	0
282	20250331	153700	1691535375	15570	15570	15570	15570	0
283	20250331	153600	1691535375	15570	15570	15570	15570	0
284	20250331	153500	1691535375	15570	15570	15570	15570	0
285	20250331	153400	1691535375	15570	15570	15570	15570	0
286	20250331	153300	1691535375	15570	15570	15570	15570	0
287	20250331	153200	1691535375	15570	15570	15570	15570	0
288	20250331	153100	1691535375	15570	15570	15570	15570	0
289	20250331	153000	1691535375	15570	15570	15570	15570	3164
290	20250331	152900	1642271895	15590	15590	15590	15590	0
291	20250331	152800	1642271895	15590	15590	15590	15590	0
292	20250331	152700	1642271895	15590	15590	15590	15590	0
293	20250331	152600	1642271895	15590	15590	15590	15590	0
294	20250331	152500	1642271895	15590	15590	15590	15590	0
295	20250331	152400	1642271895	15590	15590	15590	15590	0
296	20250331	152300	1642271895	15590	15590	15590	15590	0
297	20250331	152200	1642271895	15590	15590	15590	15590	0
298	20250331	152100	1642271895	15590	15590	15590	15590	0
299	20250331	152000	1642271895	15590	15590	15590	15590	0
300	20250331	151900	1642271895	15590	15650	15650	15590	634
301	20250331	151800	1632379605	15600	15600	15600	15600	37
302	20250331	151700	1631802405	15600	15620	15650	15590	234
303	20250331	151600	1628152555	15620	15600	15620	15590	233
304	20250331	151500	1624518455	15600	15630	15630	15590	231
305	20250331	151400	1620916525	15630	15630	15630	15630	20
306	20250331	151300	1620603925	15630	15630	15630	15630	30
307	20250331	151200	1620135025	15600	15590	15600	15590	132
308	20250331	151100	1618076825	15630	15590	15630	15590	32
309	20250331	151000	1617576705	15600	15600	15630	15600	1049
310	20250331	150900	1601211705	15610	15650	15650	15610	220
311	20250331	150800	1597776055	15640	15630	15640	15600	239
312	20250331	150700	1594045115	15640	15670	15670	15630	442
313	20250331	150600	1587130145	15670	15670	15670	15650	137
314	20250331	150500	1584985495	15650	15670	15670	15650	70
315	20250331	150400	1583889595	15670	15670	15670	15670	19
316	20250331	150300	1583591865	15670	15640	15670	15640	47
317	20250331	150200	1582856185	15650	15650	15650	15650	136
318	20250331	150100	1580727785	15650	15650	15650	15650	47
319	20250331	150000	1579992235	15650	15620	15650	15620	3
320	20250331	145900	1579945345	15670	15670	15670	15670	20
321	20250331	145800	1579631945	15660	15660	15660	15660	77
322	20250331	145700	1578426125	15660	15610	15660	15600	358
323	20250331	145600	1572839385	15620	15670	15670	15610	167
324	20250331	145500	1570227055	15670	15670	15670	15670	21
325	20250331	145400	1569897985	15670	15610	15670	15610	149
326	20250331	145300	1567570895	15610	15670	15670	15610	111
327	20250331	145200	1565836625	15610	15610	15610	15610	100
328	20250331	145100	1564275625	15670	15640	15670	15600	249
329	20250331	145000	1560389625	15610	15650	15670	15610	278
330	20250331	144900	1556040945	15650	15640	15650	15630	280
331	20250331	144800	1551661805	15640	15650	15650	15600	1077
332	20250331	144700	1534841255	15660	15660	15660	15660	25
333	20250331	144600	1534449755	15660	15660	15700	15630	507
334	20250331	144500	1526521295	15660	15660	15660	15650	151
335	20250331	144400	1524156675	15660	15680	15680	15660	23
336	20250331	144300	1523796195	15700	15700	15700	15700	20
337	20250331	144200	1523482195	15700	15670	15700	15650	649
338	20250331	144100	1513321245	15670	15690	15690	15670	144
339	20250331	144000	1511062805	15690	15690	15690	15690	10
340	20250331	143900	1510905905	15690	15690	15690	15680	149
341	20250331	143800	1508569285	15700	15700	15700	15700	30
342	20250331	143700	1508098285	15670	15660	15680	15660	112
343	20250331	143600	1506343255	15660	15670	15670	15660	118
344	20250331	143500	1504495215	15680	15690	15700	15680	102
345	20250331	143400	1502895355	15680	15680	15680	15680	78
346	20250331	143300	1501672315	15680	15670	15680	15660	149
347	20250331	143200	1499337855	15670	15680	15680	15670	10
348	20250331	143100	1499181105	15700	15680	15700	15680	1047
349	20250331	143000	1482763745	15690	15690	15710	15680	267
350	20250331	142900	1478575305	15700	15710	15710	15690	118
351	20250331	142800	1476722785	15710	15700	15710	15700	13
352	20250331	142700	1476518675	15695	15690	15695	15690	132
353	20250331	142600	1474447590	15710	15710	15710	15700	288
354	20250331	142500	1469924680	15690	15710	15710	15690	73
355	20250331	142400	1468778800	15690	15700	15700	15690	130
356	20250331	142300	1466738910	15710	15710	15710	15710	20
357	20250331	142200	1466424710	15700	15680	15700	15680	102
358	20250331	142100	1464823510	15680	15690	15690	15680	130
359	20250331	142000	1462785010	15700	15700	15700	15700	15
360	20250331	141900	1462549510	15700	15700	15700	15700	159
361	20250331	141800	1460053210	15680	15660	15680	15660	327
362	20250331	141700	1454928450	15670	15680	15680	15670	80
363	20250331	141600	1453674550	15680	15680	15680	15680	0
364	20250331	141500	1453674550	15680	15670	15680	15660	294
365	20250331	141400	1449068310	15700	15700	15700	15700	20
366	20250331	141300	1448754310	15700	15690	15700	15680	107
367	20250331	141200	1447074840	15685	15685	15685	15685	13
368	20250331	141100	1446870935	15685	15670	15685	15670	120
369	20250331	141000	1444990235	15700	15670	15700	15670	71
370	20250331	140900	1443877065	15670	15660	15670	15650	160
371	20250331	140800	1441372455	15670	15660	15670	15660	120
372	20250331	140700	1439492255	15660	15660	15660	15660	20
373	20250331	140600	1439179055	15660	15660	15660	15660	120
374	20250331	140500	1437299855	15680	15700	15700	15680	23
375	20250331	140400	1436938815	15700	15700	15700	15700	0
376	20250331	140300	1436938815	15700	15680	15700	15660	323
377	20250331	140200	1431876295	15670	15720	15720	15670	103
378	20250331	140100	1430260375	15720	15700	15720	15700	161
379	20250331	140000	1427729855	15700	15690	15700	15690	140
380	20250331	135900	1425533155	15710	15710	15710	15710	170
381	20250331	135800	1422862455	15710	15710	15710	15710	23
382	20250331	135700	1422501125	15670	15650	15730	15650	161
383	20250331	135600	1419979055	15670	15650	15670	15650	1801
384	20250331	135500	1391778015	15670	15670	15670	15670	31
385	20250331	135400	1391292245	15670	15630	15670	15630	182
386	20250331	135300	1388443665	15670	15670	15670	15670	20
387	20250331	135200	1388130265	15670	15670	15670	15670	0
388	20250331	135100	1388130265	15670	15600	15670	15600	450
389	20250331	135000	1381108845	15600	15670	15680	15600	1801
390	20250331	134900	1352986065	15650	15650	15650	15650	200
391	20250331	134800	1349856065	15640	15650	15650	15640	130
392	20250331	134700	1347822245	15650	15650	15650	15650	0
393	20250331	134600	1347822245	15650	15640	15660	15640	280
394	20250331	134500	1343440445	15640	15650	15650	15640	694
395	20250331	134400	1332584785	15660	15660	15660	15660	35
396	20250331	134300	1332036685	15650	15660	15660	15650	700
397	20250331	134200	1321077015	15670	15660	15670	15660	140
398	20250331	134100	1318884515	15670	15660	15670	15660	68
399	20250331	134000	1317819615	15660	15650	15660	15650	254
400	20250331	133900	1313844475	15650	15670	15670	15650	332
401	20250331	133800	1308648575	15650	15670	15670	15650	180
402	20250331	133700	1305829655	15670	15660	15670	15660	122
403	20250331	133600	1303918315	15660	15660	15660	15660	48
404	20250331	133500	1303166635	15690	15690	15690	15690	1
405	20250331	133400	1303150945	15670	15660	15670	15650	116
406	20250331	133300	1301334555	15650	15650	15650	15650	130
407	20250331	133200	1299300055	15670	15670	15670	15670	97
408	20250331	133100	1297780065	15670	15680	15680	15670	88
409	20250331	133000	1296401005	15670	15700	15700	15670	4533
410	20250331	132900	1225367405	15700	15670	15700	15670	312
411	20250331	132800	1220473435	15670	15670	15670	15640	512
412	20250331	132700	1212461925	15660	15680	15680	15660	135
413	20250331	132600	1210347035	15680	15680	15680	15680	151
414	20250331	132500	1207979355	15660	15680	15680	15660	11
415	20250331	132400	1207807075	15650	15660	15680	15650	188
416	20250331	132300	1204862025	15680	15680	15680	15660	604
417	20250331	132200	1195395385	15680	15670	15690	15670	32
418	20250331	132100	1194893825	15670	15710	15710	15670	2346
419	20250331	132000	1158070165	15710	15710	15710	15710	58
420	20250331	131900	1157158985	15710	15710	15710	15710	0
421	20250331	131800	1157158985	15710	15690	15710	15690	522
422	20250331	131700	1148960965	15710	15690	15710	15690	297
423	20250331	131600	1144299035	15700	15700	15700	15700	128
424	20250331	131500	1142289435	15700	15700	15700	15690	140
425	20250331	131400	1140091635	15710	15700	15710	15700	133
426	20250331	131300	1138002305	15700	15700	15700	15700	172
427	20250331	131200	1135301905	15700	15700	15700	15690	143
428	20250331	131100	1133057925	15700	15700	15700	15700	442
429	20250331	131000	1126118525	15700	15710	15710	15700	121
430	20250331	130900	1124218195	15680	15690	15710	15670	185
431	20250331	130800	1121317755	15690	15700	15710	15690	184
432	20250331	130700	1118430315	15700	15700	15700	15700	6
433	20250331	130600	1118336115	15700	15700	15700	15700	11
434	20250331	130500	1118163415	15730	15720	15760	15700	1305
435	20250331	130400	1097665455	15720	15720	15720	15720	58
436	20250331	130300	1096753695	15710	15730	15730	15710	130
437	20250331	130200	1094711165	15720	15720	15720	15720	0
438	20250331	130100	1094711165	15720	15730	15730	15720	200
439	20250331	130000	1091565895	15720	15730	15730	15720	130
440	20250331	125900	1089521425	15730	15730	15730	15730	124
441	20250331	125800	1087570905	15730	15730	15730	15720	516
442	20250331	125700	1079458945	15730	15730	15730	15720	168
443	20250331	125600	1076817045	15730	15740	15740	15730	501
444	20250331	125500	1068936215	15750	15760	15760	15750	2
445	20250331	125400	1068904705	15730	15740	15740	15730	130
446	20250331	125300	1066859795	15750	15760	15760	15750	402
447	20250331	125200	1060528185	15760	15760	15760	15755	321
448	20250331	125100	1055469235	15760	15760	15760	15760	280
449	20250331	125000	1051056435	15770	15770	15770	15760	263
450	20250331	124900	1046909225	15760	15760	15760	15760	225
451	20250331	124800	1043363225	15730	15740	15740	15730	130
452	20250331	124700	1041318125	15750	15750	15750	15750	0
453	20250331	124600	1041318125	15750	15750	15750	15750	0
454	20250331	124500	1041318125	15750	15740	15750	15730	230
455	20250331	124400	1037697725	15750	15750	15750	15750	18
456	20250331	124300	1037414225	15750	15750	15750	15750	13
457	20250331	124200	1037209475	15740	15740	15750	15740	340
458	20250331	124100	1031857765	15750	15760	15760	15750	328
459	20250331	124000	1026691655	15760	15760	15760	15760	15
460	20250331	123900	1026455255	15760	15760	15770	15750	155
461	20250331	123800	1024013645	15760	15760	15760	15760	11
462	20250331	123700	1023840285	15760	15760	15760	15760	0
463	20250331	123600	1023840285	15760	15760	15760	15760	200
464	20250331	123500	1020688285	15770	15770	15770	15770	10
465	20250331	123400	1020530585	15770	15770	15770	15770	0
466	20250331	123300	1020530585	15770	15760	15770	15760	140
467	20250331	123200	1018324085	15770	15770	15770	15770	0
468	20250331	123100	1018324085	15770	15770	15770	15770	10
469	20250331	123000	1018166385	15760	15760	15780	15760	228
470	20250331	122900	1014572765	15770	15770	15770	15770	19
471	20250331	122800	1014273135	15780	15770	15780	15770	14
472	20250331	122700	1014052235	15770	15760	15770	15760	139
473	20250331	122600	1011861505	15780	15770	15780	15770	34
474	20250331	122500	1011325085	15760	15760	15760	15760	134
475	20250331	122400	1009213245	15760	15750	15760	15750	263
476	20250331	122300	1005070665	15760	15760	15760	15760	0
477	20250331	122200	1005070665	15760	15760	15760	15760	10
478	20250331	122100	1004913065	15750	15760	15760	15750	240
479	20250331	122000	1001132965	15760	15760	15760	15760	68
480	20250331	121900	1000061285	15760	15760	15760	15760	0
481	20250331	121800	1000061285	15760	15780	15780	15760	409
482	20250331	121700	993615425	15770	15770	15770	15760	70
483	20250331	121600	992511655	15770	15780	15780	15770	90
484	20250331	121500	991092295	15780	15770	15780	15770	134
485	20250331	121400	988979075	15780	15780	15780	15780	9
486	20250331	121300	988837055	15790	15780	15790	15770	369
487	20250331	121200	983016605	15790	15780	15790	15770	133
488	20250331	121100	980918535	15790	15780	15790	15780	36
489	20250331	121000	980350335	15770	15770	15770	15770	0
490	20250331	120900	980350335	15770	15780	15780	15770	130
491	20250331	120800	978299405	15790	15790	15790	15790	12
492	20250331	120700	978109925	15790	15790	15790	15790	0
493	20250331	120600	978109925	15790	15780	15790	15780	505
494	20250331	120500	970139395	15790	15790	15790	15790	2
495	20250331	120400	970107815	15790	15790	15790	15790	10
496	20250331	120300	969949915	15810	15790	15810	15790	458
497	20250331	120200	962718075	15800	15810	15810	15800	290
498	20250331	120100	958135805	15810	15810	15810	15810	10
499	20250331	120000	957977705	15810	15800	15810	15800	140
500	20250331	115900	955765605	15810	15810	15810	15810	28
501	20250331	115800	955322925	15810	15810	15810	15810	0
502	20250331	115700	955322925	15810	15800	15810	15800	140
503	20250331	115600	953110825	15820	15820	15820	15820	1
504	20250331	115500	953095005	15810	15810	15810	15810	10
505	20250331	115400	952936905	15800	15820	15820	15800	263
506	20250331	115300	948781385	15810	15820	15820	15810	27
507	20250331	115200	948354495	15820	15810	15820	15810	75
508	20250331	115100	947168095	15810	15810	15810	15800	162
509	20250331	115000	944607725	15820	15810	15820	15810	15
510	20250331	114900	944370475	15820	15820	15820	15810	305
511	20250331	114800	939546095	15830	15830	15830	15820	141
512	20250331	114700	937315365	15830	15830	15830	15830	6
513	20250331	114600	937220385	15830	15830	15830	15830	5
514	20250331	114500	937141235	15820	15830	15830	15820	130
515	20250331	114400	935084535	15840	15840	15840	15840	10
516	20250331	114300	934926135	15840	15840	15840	15840	15
517	20250331	114200	934688535	15830	15850	15850	15830	130
518	20250331	114100	932630265	15860	15850	15860	15850	66
519	20250331	114000	931584065	15840	15840	15840	15840	51
520	20250331	113900	930776225	15850	15850	15860	15840	466
521	20250331	113800	923393425	15850	15850	15850	15850	4
522	20250331	113700	923330025	15840	15840	15840	15840	0
523	20250331	113600	923330025	15840	15850	15850	15840	229
524	20250331	113500	919701855	15860	15860	15860	15860	20
525	20250331	113400	919384655	15840	15840	15840	15840	0
526	20250331	113300	919384655	15840	15860	15860	15840	131
527	20250331	113200	917308255	15850	15850	15850	15850	0
528	20250331	113100	917308255	15850	15850	15850	15850	0
529	20250331	113000	917308255	15850	15850	15850	15850	130
530	20250331	112900	915247755	15870	15870	15870	15870	100
531	20250331	112800	913660755	15840	15840	15840	15840	0
532	20250331	112700	913660755	15840	15820	15840	15820	143
533	20250331	112600	911398345	15830	15830	15830	15830	94
534	20250331	112500	909910325	15830	15830	15830	15830	20
535	20250331	112400	909593725	15830	15830	15830	15830	14
536	20250331	112300	909372105	15850	15850	15850	15850	0
537	20250331	112200	909372105	15850	15840	15850	15800	2988
538	20250331	112100	862059105	15840	15880	15910	15840	2824
539	20250331	112000	817315685	15880	15930	15930	15880	731
540	20250331	111900	805687035	15940	15940	15940	15940	26
541	20250331	111800	805272595	15940	15950	15950	15940	104
542	20250331	111700	803614815	15960	15960	15960	15960	10
543	20250331	111600	803455215	15960	15960	15960	15960	200
544	20250331	111500	800263215	15960	15950	15970	15920	941
545	20250331	111400	785257395	15970	15960	15970	15960	232
546	20250331	111300	781552455	15970	15970	15970	15960	617
547	20250331	111200	771703665	15970	15990	16000	15970	202
548	20250331	111100	768477065	15970	15970	15970	15970	0
549	20250331	111000	768477065	15970	15970	15970	15970	0
550	20250331	110900	768477065	15970	15970	15970	15970	0
551	20250331	110800	768477065	15970	16030	16030	15970	110
552	20250331	110700	766717915	15960	15960	15960	15960	0
553	20250331	110600	766717915	15960	15960	15960	15960	0
554	20250331	110500	766717915	15960	15960	15960	15960	0
555	20250331	110400	766717915	15960	15960	15960	15960	0
556	20250331	110300	766717915	15960	15950	15960	15950	1221
557	20250331	110200	747231845	15950	15940	15950	15940	1014
558	20250331	110100	731065755	15940	15950	15950	15940	754
559	20250331	110000	719039515	15960	15960	15960	15960	279
560	20250331	105900	714586675	15980	15970	15980	15970	1955
561	20250331	105800	683353405	15970	15980	15980	15970	2247
562	20250331	105700	647448815	16040	16040	16040	15980	617
563	20250331	105600	637571155	15980	16010	16010	15980	200
564	20250331	105500	634374165	16060	16060	16060	16060	1
565	20250331	105400	634358105	16040	16010	16040	16010	82
566	20250331	105300	633044955	16010	16000	16010	16000	61
567	20250331	105200	632068855	16000	16000	16000	16000	9
568	20250331	105100	631924855	16000	16000	16000	16000	53
569	20250331	105000	631076855	16010	16020	16020	16010	287
570	20250331	104900	626481885	16020	16020	16020	16020	0
571	20250331	104800	626481885	16020	16040	16040	16020	28
572	20250331	104700	626032965	16040	16040	16040	16040	0
573	20250331	104600	626032965	16040	16010	16040	16010	127
574	20250331	104500	623998795	16010	16010	16010	16010	0
575	20250331	104400	623998795	16010	16010	16010	16010	327
576	20250331	104300	618763525	15990	16000	16000	15990	425
577	20250331	104200	611966775	16010	16010	16010	16010	0
578	20250331	104100	611966775	16010	16010	16010	16010	57
579	20250331	104000	611054205	16010	16010	16010	15990	30
580	20250331	103900	610574305	16000	16000	16010	16000	457
581	20250331	103800	603262255	16000	16000	16000	16000	200
582	20250331	103700	600062255	16020	16020	16020	16020	10
583	20250331	103600	599902055	16020	16020	16020	16020	58
584	20250331	103500	598972895	16010	16010	16010	16010	2
585	20250331	103400	598940875	16020	16020	16020	16020	40
586	20250331	103300	598300075	16010	16020	16020	16010	70
587	20250331	103200	597178875	16020	16020	16020	16020	20
588	20250331	103100	596858475	16010	16010	16010	16010	60
589	20250331	103000	595897875	16010	16010	16010	16010	4
590	20250331	102900	595833835	16010	16010	16010	16010	27
591	20250331	102800	595401565	16010	16010	16010	16010	72
592	20250331	102700	594248845	16000	16050	16050	16000	402
593	20250331	102600	587809535	16090	16090	16090	16090	0
594	20250331	102500	587809535	16090	16090	16090	16090	0
595	20250331	102400	587809535	16090	16090	16090	16090	70
596	20250331	102300	586683235	16060	16060	16090	16060	108
597	20250331	102200	584945755	16090	16090	16090	16090	415
598	20250331	102100	578268405	16090	16090	16090	16090	52
599	20250331	102000	577431725	16090	16090	16090	16090	31
600	20250331	101900	576932935	16100	16090	16100	16090	35
601	20250331	101800	576369755	16020	16090	16090	16020	112
602	20250331	101700	574571175	16090	16000	16095	16000	295
603	20250331	101600	569837930	16000	16000	16000	16000	58
604	20250331	101500	568909930	15995	15995	15995	15995	30
605	20250331	101400	568430080	15995	15995	15995	15995	0
606	20250331	101300	568430080	15995	16000	16000	15995	4
607	20250331	101200	568366095	15990	15990	15990	15990	182
608	20250331	101100	565455915	15980	15980	15980	15980	9
609	20250331	101000	565312095	15980	15960	15980	15960	235
610	20250331	100900	561559715	15955	15950	15955	15950	23
611	20250331	100800	561192815	15960	15940	15960	15940	96
612	20250331	100700	559661715	15940	15940	15940	15940	0
613	20250331	100600	559661715	15940	15930	15940	15920	153
614	20250331	100500	557223985	15930	15920	15930	15910	712
615	20250331	100400	545888375	15930	15930	15930	15930	58
616	20250331	100300	544964435	15930	15930	15930	15930	5
617	20250331	100200	544884785	15930	15930	15930	15930	16
618	20250331	100100	544629905	15930	15950	15950	15930	1135
619	20250331	100000	526538515	15970	15850	15970	15850	2169
620	20250331	095900	491983025	15880	15880	15880	15880	52
621	20250331	095800	491157265	15840	15840	15840	15840	25
622	20250331	095700	490761265	15870	15830	15870	15830	155
623	20250331	095600	488306915	15830	15880	15880	15830	40
624	20250331	095500	487673365	15830	15820	15880	15800	2897
625	20250331	095400	441835765	15830	15830	15830	15830	0
626	20250331	095300	441835765	15830	15830	15830	15830	470
627	20250331	095200	434395665	15870	15850	15870	15850	32
628	20250331	095100	433888425	15850	15850	15850	15840	28
629	20250331	095000	433444865	15810	15840	15850	15810	341
630	20250331	094900	428052115	15850	15810	15850	15810	152
631	20250331	094800	425645705	15830	15830	15830	15830	3
632	20250331	094700	425598215	15830	15830	15830	15800	2214
633	20250331	094600	390596405	15830	15840	15840	15830	333
634	20250331	094500	385322525	15840	15850	15850	15840	19
635	20250331	094400	385021430	15850	15850	15850	15850	70
636	20250331	094300	383911930	15850	15860	15860	15850	96
637	20250331	094200	382390170	15860	15860	15860	15860	0
638	20250331	094100	382390170	15860	15860	15860	15860	0
639	20250331	094000	382390170	15860	15850	15860	15850	370
640	20250331	093900	376523340	15850	15850	15850	15850	128
641	20250331	093800	374494540	15840	15850	15850	15840	63
642	20250331	093700	373496070	15840	15860	15860	15840	47
643	20250331	093600	372751350	15860	15870	15880	15860	70
644	20250331	093500	371640480	15870	15870	15870	15870	49
645	20250331	093400	370862850	15880	15850	15880	15850	137
646	20250331	093300	368687590	15860	15880	15880	15860	155
647	20250331	093200	366227350	15880	15900	15900	15880	169
648	20250331	093100	363541530	15920	15880	15920	15880	73
649	20250331	093000	362379770	15930	15890	15930	15890	280
650	20250331	092900	357925070	15880	15870	15880	15860	407
651	20250331	092800	351465450	15860	15830	15860	15825	250
652	20250331	092700	347506905	15850	15850	15850	15850	0
653	20250331	092600	347506905	15850	15850	15850	15850	4
654	20250331	092500	347443505	15810	15810	15810	15810	1084
655	20250331	092400	330305465	15810	15820	15820	15800	2011
656	20250331	092300	298512965	15820	15820	15820	15820	35
657	20250331	092200	297959265	15820	15820	15820	15800	731
658	20250331	092100	286405125	15840	15840	15840	15810	422
659	20250331	092000	279729255	15840	15870	15870	15840	36
660	20250331	091900	279158815	15870	15870	15870	15850	132
661	20250331	091800	277065435	15910	15910	15910	15910	0
662	20250331	091700	277065435	15910	15910	15910	15910	70
663	20250331	091600	275951735	15920	15920	15920	15920	0
664	20250331	091500	275951735	15920	15830	15920	15830	1569
665	20250331	091400	251016485	15840	15840	15850	15840	846
666	20250331	091300	237613055	15840	15870	15900	15840	2817
667	20250331	091200	192987785	15880	15870	15880	15840	107
668	20250331	091100	191292165	15940	15900	15990	15900	212
669	20250331	091000	187911115	15890	15900	15900	15840	663
670	20250331	090900	177398495	15870	15910	15910	15870	179
671	20250331	090800	174551725	15910	15840	15910	15810	203
672	20250331	090700	171338835	15800	15860	15860	15800	1333
673	20250331	090600	150220585	15850	15860	15860	15850	502
674	20250331	090500	142260270	15850	15860	16020	15820	1146
675	20250331	090400	124084460	15850	15880	15890	15850	1136
676	20250331	090300	106070330	15870	15910	15920	15860	1002
677	20250331	090200	90143320	15900	15910	15920	15900	479
678	20250331	090100	82522800	15910	16000	16000	15910	722
679	20250331	090000	71029350	16000	15910	16170	15910	4445