KissMeData/237880/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	203600	1562809710	18580	18580	18580	18580	1493
3	20250331	203500	1562809710	18580	18580	18580	18580	0
4	20250331	203400	1562809710	18580	18580	18580	18580	0
5	20250331	203300	1562809710	18580	18580	18580	18580	0
6	20250331	203200	1562809710	18580	18580	18580	18580	0
7	20250331	203100	1562809710	18580	18580	18580	18580	0
8	20250331	203000	1562809710	18580	18580	18580	18580	0
9	20250331	202900	1562809710	18580	18580	18580	18580	0
10	20250331	202800	1562809710	18580	18580	18580	18580	0
11	20250331	202700	1562809710	18580	18580	18580	18580	0
12	20250331	202600	1562809710	18580	18580	18580	18580	0
13	20250331	202500	1562809710	18580	18580	18580	18580	0
14	20250331	202400	1562809710	18580	18580	18580	18580	0
15	20250331	202300	1562809710	18580	18580	18580	18580	0
16	20250331	202200	1562809710	18580	18580	18580	18580	0
17	20250331	202100	1562809710	18580	18580	18580	18580	0
18	20250331	202000	1562809710	18580	18580	18580	18580	0
19	20250331	201900	1562809710	18580	18580	18580	18580	0
20	20250331	201800	1562809710	18580	18580	18580	18580	0
21	20250331	201700	1562809710	18580	18580	18580	18580	0
22	20250331	201600	1562809710	18580	18580	18580	18580	0
23	20250331	201500	1562809710	18580	18580	18580	18580	0
24	20250331	201400	1562809710	18580	18580	18580	18580	0
25	20250331	201300	1562809710	18580	18580	18580	18580	0
26	20250331	201200	1562809710	18580	18580	18580	18580	0
27	20250331	201100	1562809710	18580	18580	18580	18580	0
28	20250331	201000	1562809710	18580	18580	18580	18580	0
29	20250331	200900	1562809710	18580	18580	18580	18580	0
30	20250331	200800	1562809710	18580	18580	18580	18580	0
31	20250331	200700	1562809710	18580	18580	18580	18580	0
32	20250331	200600	1562809710	18580	18580	18580	18580	1493
33	20250331	200500	1562809710	18580	18580	18580	18580	0
34	20250331	200400	1562809710	18580	18580	18580	18580	0
35	20250331	200300	1562809710	18580	18580	18580	18580	0
36	20250331	200200	1562809710	18580	18580	18580	18580	0
37	20250331	200100	1562809710	18580	18580	18580	18580	0
38	20250331	200000	1562809710	18580	18580	18580	18580	0
39	20250331	195900	1562809710	18580	18580	18580	18580	0
40	20250331	195800	1562809710	18580	18580	18580	18580	0
41	20250331	195700	1562809710	18580	18580	18580	18580	0
42	20250331	195600	1562809710	18580	18580	18580	18580	0
43	20250331	195500	1562809710	18580	18580	18580	18580	0
44	20250331	195400	1562809710	18580	18580	18580	18580	0
45	20250331	195300	1562809710	18580	18580	18580	18580	0
46	20250331	195200	1562809710	18580	18580	18580	18580	0
47	20250331	195100	1562809710	18580	18580	18580	18580	0
48	20250331	195000	1562809710	18580	18580	18580	18580	0
49	20250331	194900	1562809710	18580	18580	18580	18580	0
50	20250331	194800	1562809710	18580	18580	18580	18580	0
51	20250331	194700	1562809710	18580	18580	18580	18580	0
52	20250331	194600	1562809710	18580	18580	18580	18580	0
53	20250331	194500	1562809710	18580	18580	18580	18580	0
54	20250331	194400	1562809710	18580	18580	18580	18580	0
55	20250331	194300	1562809710	18580	18580	18580	18580	0
56	20250331	194200	1562809710	18580	18580	18580	18580	0
57	20250331	194100	1562809710	18580	18580	18580	18580	0
58	20250331	194000	1562809710	18580	18580	18580	18580	0
59	20250331	193900	1562809710	18580	18580	18580	18580	0
60	20250331	193800	1562809710	18580	18580	18580	18580	0
61	20250331	193700	1562809710	18580	18580	18580	18580	0
62	20250331	193600	1562809710	18580	18580	18580	18580	1493
63	20250331	193500	1562809710	18580	18580	18580	18580	0
64	20250331	193400	1562809710	18580	18580	18580	18580	0
65	20250331	193300	1562809710	18580	18580	18580	18580	0
66	20250331	193200	1562809710	18580	18580	18580	18580	0
67	20250331	193100	1562809710	18580	18580	18580	18580	0
68	20250331	193000	1562809710	18580	18580	18580	18580	0
69	20250331	192900	1562809710	18580	18580	18580	18580	0
70	20250331	192800	1562809710	18580	18580	18580	18580	0
71	20250331	192700	1562809710	18580	18580	18580	18580	0
72	20250331	192600	1562809710	18580	18580	18580	18580	0
73	20250331	192500	1562809710	18580	18580	18580	18580	0
74	20250331	192400	1562809710	18580	18580	18580	18580	0
75	20250331	192300	1562809710	18580	18580	18580	18580	0
76	20250331	192200	1562809710	18580	18580	18580	18580	0
77	20250331	192100	1562809710	18580	18580	18580	18580	0
78	20250331	192000	1562809710	18580	18580	18580	18580	0
79	20250331	191900	1562809710	18580	18580	18580	18580	0
80	20250331	191800	1562809710	18580	18580	18580	18580	0
81	20250331	191700	1562809710	18580	18580	18580	18580	0
82	20250331	191600	1562809710	18580	18580	18580	18580	0
83	20250331	191500	1562809710	18580	18580	18580	18580	0
84	20250331	191400	1562809710	18580	18580	18580	18580	0
85	20250331	191300	1562809710	18580	18580	18580	18580	0
86	20250331	191200	1562809710	18580	18580	18580	18580	0
87	20250331	191100	1562809710	18580	18580	18580	18580	0
88	20250331	191000	1562809710	18580	18580	18580	18580	0
89	20250331	190900	1562809710	18580	18580	18580	18580	0
90	20250331	190800	1562809710	18580	18580	18580	18580	0
91	20250331	190700	1562809710	18580	18580	18580	18580	0
92	20250331	190600	1562809710	18580	18580	18580	18580	1493
93	20250331	190500	1562809710	18580	18580	18580	18580	0
94	20250331	190400	1562809710	18580	18580	18580	18580	0
95	20250331	190300	1562809710	18580	18580	18580	18580	0
96	20250331	190200	1562809710	18580	18580	18580	18580	0
97	20250331	190100	1562809710	18580	18580	18580	18580	0
98	20250331	190000	1562809710	18580	18580	18580	18580	0
99	20250331	185900	1562809710	18580	18580	18580	18580	0
100	20250331	185800	1562809710	18580	18580	18580	18580	0
101	20250331	185700	1562809710	18580	18580	18580	18580	0
102	20250331	185600	1562809710	18580	18580	18580	18580	0
103	20250331	185500	1562809710	18580	18580	18580	18580	0
104	20250331	185400	1562809710	18580	18580	18580	18580	0
105	20250331	185300	1562809710	18580	18580	18580	18580	0
106	20250331	185200	1562809710	18580	18580	18580	18580	0
107	20250331	185100	1562809710	18580	18580	18580	18580	0
108	20250331	185000	1562809710	18580	18580	18580	18580	0
109	20250331	184900	1562809710	18580	18580	18580	18580	0
110	20250331	184800	1562809710	18580	18580	18580	18580	0
111	20250331	184700	1562809710	18580	18580	18580	18580	0
112	20250331	184600	1562809710	18580	18580	18580	18580	0
113	20250331	184500	1562809710	18580	18580	18580	18580	0
114	20250331	184400	1562809710	18580	18580	18580	18580	0
115	20250331	184300	1562809710	18580	18580	18580	18580	0
116	20250331	184200	1562809710	18580	18580	18580	18580	0
117	20250331	184100	1562809710	18580	18580	18580	18580	0
118	20250331	184000	1562809710	18580	18580	18580	18580	0
119	20250331	183900	1562809710	18580	18580	18580	18580	0
120	20250331	183800	1562809710	18580	18580	18580	18580	0
121	20250331	183700	1562809710	18580	18580	18580	18580	0
122	20250331	183600	1562809710	18580	18580	18580	18580	1493
123	20250331	183500	1562809710	18580	18580	18580	18580	0
124	20250331	183400	1562809710	18580	18580	18580	18580	0
125	20250331	183300	1562809710	18580	18580	18580	18580	0
126	20250331	183200	1562809710	18580	18580	18580	18580	0
127	20250331	183100	1562809710	18580	18580	18580	18580	0
128	20250331	183000	1562809710	18580	18580	18580	18580	0
129	20250331	182900	1562809710	18580	18580	18580	18580	0
130	20250331	182800	1562809710	18580	18580	18580	18580	0
131	20250331	182700	1562809710	18580	18580	18580	18580	0
132	20250331	182600	1562809710	18580	18580	18580	18580	0
133	20250331	182500	1562809710	18580	18580	18580	18580	0
134	20250331	182400	1562809710	18580	18580	18580	18580	0
135	20250331	182300	1562809710	18580	18580	18580	18580	0
136	20250331	182200	1562809710	18580	18580	18580	18580	0
137	20250331	182100	1562809710	18580	18580	18580	18580	0
138	20250331	182000	1562809710	18580	18580	18580	18580	0
139	20250331	181900	1562809710	18580	18580	18580	18580	0
140	20250331	181800	1562809710	18580	18580	18580	18580	0
141	20250331	181700	1562809710	18580	18580	18580	18580	0
142	20250331	181600	1562809710	18580	18580	18580	18580	0
143	20250331	181500	1562809710	18580	18580	18580	18580	0
144	20250331	181400	1562809710	18580	18580	18580	18580	0
145	20250331	181300	1562809710	18580	18580	18580	18580	0
146	20250331	181200	1562809710	18580	18580	18580	18580	0
147	20250331	181100	1562809710	18580	18580	18580	18580	0
148	20250331	181000	1562809710	18580	18580	18580	18580	0
149	20250331	180900	1562809710	18580	18580	18580	18580	0
150	20250331	180800	1562809710	18580	18580	18580	18580	0
151	20250331	180700	1562809710	18580	18580	18580	18580	0
152	20250331	180600	1562809710	18580	18580	18580	18580	1493
153	20250331	180500	1562809710	18580	18580	18580	18580	0
154	20250331	180400	1562809710	18580	18580	18580	18580	0
155	20250331	180300	1562809710	18580	18580	18580	18580	0
156	20250331	180200	1562809710	18580	18580	18580	18580	0
157	20250331	180100	1562809710	18580	18580	18580	18580	0
158	20250331	180000	1562809710	18580	18580	18580	18580	0
159	20250331	175900	1562809710	18580	18580	18580	18580	0
160	20250331	175800	1562809710	18580	18580	18580	18580	0
161	20250331	175700	1562809710	18580	18580	18580	18580	0
162	20250331	175600	1562809710	18580	18580	18580	18580	0
163	20250331	175500	1562809710	18580	18580	18580	18580	0
164	20250331	175400	1562809710	18580	18580	18580	18580	0
165	20250331	175300	1562809710	18580	18580	18580	18580	0
166	20250331	175200	1562809710	18580	18580	18580	18580	0
167	20250331	175100	1562809710	18580	18580	18580	18580	0
168	20250331	175000	1562809710	18580	18580	18580	18580	0
169	20250331	174900	1562809710	18580	18580	18580	18580	0
170	20250331	174800	1562809710	18580	18580	18580	18580	0
171	20250331	174700	1562809710	18580	18580	18580	18580	0
172	20250331	174600	1562809710	18580	18580	18580	18580	0
173	20250331	174500	1562809710	18580	18580	18580	18580	0
174	20250331	174400	1562809710	18580	18580	18580	18580	0
175	20250331	174300	1562809710	18580	18580	18580	18580	0
176	20250331	174200	1562809710	18580	18580	18580	18580	0
177	20250331	174100	1562809710	18580	18580	18580	18580	0
178	20250331	174000	1562809710	18580	18580	18580	18580	0
179	20250331	173900	1562809710	18580	18580	18580	18580	0
180	20250331	173800	1562809710	18580	18580	18580	18580	0
181	20250331	173700	1562809710	18580	18580	18580	18580	0
182	20250331	173600	1562809710	18580	18580	18580	18580	1493
183	20250331	173500	1562809710	18580	18580	18580	18580	0
184	20250331	173400	1562809710	18580	18580	18580	18580	0
185	20250331	173300	1562809710	18580	18580	18580	18580	0
186	20250331	173200	1562809710	18580	18580	18580	18580	0
187	20250331	173100	1562809710	18580	18580	18580	18580	0
188	20250331	173000	1562809710	18580	18580	18580	18580	0
189	20250331	172900	1562809710	18580	18580	18580	18580	0
190	20250331	172800	1562809710	18580	18580	18580	18580	0
191	20250331	172700	1562809710	18580	18580	18580	18580	0
192	20250331	172600	1562809710	18580	18580	18580	18580	0
193	20250331	172500	1562809710	18580	18580	18580	18580	0
194	20250331	172400	1562809710	18580	18580	18580	18580	0
195	20250331	172300	1562809710	18580	18580	18580	18580	0
196	20250331	172200	1562809710	18580	18580	18580	18580	0
197	20250331	172100	1562809710	18580	18580	18580	18580	0
198	20250331	172000	1562809710	18580	18580	18580	18580	0
199	20250331	171900	1562809710	18580	18580	18580	18580	0
200	20250331	171800	1562809710	18580	18580	18580	18580	0
201	20250331	171700	1562809710	18580	18580	18580	18580	0
202	20250331	171600	1562809710	18580	18580	18580	18580	0
203	20250331	171500	1562809710	18580	18580	18580	18580	0
204	20250331	171400	1562809710	18580	18580	18580	18580	0
205	20250331	171300	1562809710	18580	18580	18580	18580	0
206	20250331	171200	1562809710	18580	18580	18580	18580	0
207	20250331	171100	1562809710	18580	18580	18580	18580	0
208	20250331	171000	1562809710	18580	18580	18580	18580	0
209	20250331	170900	1562809710	18580	18580	18580	18580	0
210	20250331	170800	1562809710	18580	18580	18580	18580	0
211	20250331	170700	1562809710	18580	18580	18580	18580	0
212	20250331	170600	1562809710	18580	18580	18580	18580	1493
213	20250331	170500	1562809710	18580	18580	18580	18580	0
214	20250331	170400	1562809710	18580	18580	18580	18580	0
215	20250331	170300	1562809710	18580	18580	18580	18580	0
216	20250331	170200	1562809710	18580	18580	18580	18580	0
217	20250331	170100	1562809710	18580	18580	18580	18580	0
218	20250331	170000	1562809710	18580	18580	18580	18580	0
219	20250331	165900	1562809710	18580	18580	18580	18580	0
220	20250331	165800	1562809710	18580	18580	18580	18580	0
221	20250331	165700	1562809710	18580	18580	18580	18580	0
222	20250331	165600	1562809710	18580	18580	18580	18580	0
223	20250331	165500	1562809710	18580	18580	18580	18580	0
224	20250331	165400	1562809710	18580	18580	18580	18580	0
225	20250331	165300	1562809710	18580	18580	18580	18580	0
226	20250331	165200	1562809710	18580	18580	18580	18580	0
227	20250331	165100	1562809710	18580	18580	18580	18580	0
228	20250331	165000	1562809710	18580	18580	18580	18580	0
229	20250331	164900	1562809710	18580	18580	18580	18580	0
230	20250331	164800	1562809710	18580	18580	18580	18580	0
231	20250331	164700	1562809710	18580	18580	18580	18580	0
232	20250331	164600	1562809710	18580	18580	18580	18580	0
233	20250331	164500	1562809710	18580	18580	18580	18580	0
234	20250331	164400	1562809710	18580	18580	18580	18580	0
235	20250331	164300	1562809710	18580	18580	18580	18580	0
236	20250331	164200	1562809710	18580	18580	18580	18580	0
237	20250331	164100	1562809710	18580	18580	18580	18580	0
238	20250331	164000	1562809710	18580	18580	18580	18580	0
239	20250331	163900	1562809710	18580	18580	18580	18580	0
240	20250331	163800	1562809710	18580	18580	18580	18580	0
241	20250331	163700	1562809710	18580	18580	18580	18580	0
242	20250331	163600	1562809710	18580	18580	18580	18580	1493
243	20250331	163500	1562809710	18580	18580	18580	18580	0
244	20250331	163400	1562809710	18580	18580	18580	18580	0
245	20250331	163300	1562809710	18580	18580	18580	18580	0
246	20250331	163200	1562809710	18580	18580	18580	18580	0
247	20250331	163100	1562809710	18580	18580	18580	18580	0
248	20250331	163000	1562809710	18580	18580	18580	18580	0
249	20250331	162900	1562809710	18580	18580	18580	18580	0
250	20250331	162800	1562809710	18580	18580	18580	18580	0
251	20250331	162700	1562809710	18580	18580	18580	18580	0
252	20250331	162600	1562809710	18580	18580	18580	18580	0
253	20250331	162500	1562809710	18580	18580	18580	18580	0
254	20250331	162400	1562809710	18580	18580	18580	18580	0
255	20250331	162300	1562809710	18580	18580	18580	18580	0
256	20250331	162200	1562809710	18580	18580	18580	18580	0
257	20250331	162100	1562809710	18580	18580	18580	18580	0
258	20250331	162000	1562809710	18580	18580	18580	18580	0
259	20250331	161900	1562809710	18580	18580	18580	18580	0
260	20250331	161800	1562809710	18580	18580	18580	18580	0
261	20250331	161700	1562809710	18580	18580	18580	18580	0
262	20250331	161600	1562809710	18580	18580	18580	18580	0
263	20250331	161500	1562809710	18580	18580	18580	18580	0
264	20250331	161400	1562809710	18580	18580	18580	18580	0
265	20250331	161300	1562809710	18580	18580	18580	18580	0
266	20250331	161200	1562809710	18580	18580	18580	18580	0
267	20250331	161100	1562809710	18580	18580	18580	18580	0
268	20250331	161000	1562809710	18580	18580	18580	18580	0
269	20250331	160900	1562809710	18580	18580	18580	18580	0
270	20250331	160800	1562809710	18580	18580	18580	18580	0
271	20250331	160700	1562809710	18580	18580	18580	18580	0
272	20250331	160600	1562809710	18580	18580	18580	18580	1493
273	20250331	160500	1562809710	18580	18580	18580	18580	0
274	20250331	160400	1562809710	18580	18580	18580	18580	0
275	20250331	160300	1562809710	18580	18580	18580	18580	0
276	20250331	160200	1562809710	18580	18580	18580	18580	0
277	20250331	160100	1562809710	18580	18580	18580	18580	0
278	20250331	160000	1562809710	18580	18580	18580	18580	0
279	20250331	155900	1562809710	18580	18580	18580	18580	0
280	20250331	155800	1562809710	18580	18580	18580	18580	0
281	20250331	155700	1562809710	18580	18580	18580	18580	0
282	20250331	155600	1562809710	18580	18580	18580	18580	0
283	20250331	155500	1562809710	18580	18580	18580	18580	0
284	20250331	155400	1562809710	18580	18580	18580	18580	0
285	20250331	155300	1562809710	18580	18580	18580	18580	0
286	20250331	155200	1562809710	18580	18580	18580	18580	0
287	20250331	155100	1562809710	18580	18580	18580	18580	0
288	20250331	155000	1562809710	18580	18580	18580	18580	0
289	20250331	154900	1562809710	18580	18580	18580	18580	0
290	20250331	154800	1562809710	18580	18580	18580	18580	0
291	20250331	154700	1562809710	18580	18580	18580	18580	0
292	20250331	154600	1562809710	18580	18580	18580	18580	0
293	20250331	154500	1562809710	18580	18580	18580	18580	0
294	20250331	154400	1562809710	18580	18580	18580	18580	0
295	20250331	154300	1562809710	18580	18580	18580	18580	0
296	20250331	154200	1562809710	18580	18580	18580	18580	0
297	20250331	154100	1562809710	18580	18580	18580	18580	0
298	20250331	154000	1562809710	18580	18580	18580	18580	0
299	20250331	153900	1562809710	18580	18580	18580	18580	0
300	20250331	153800	1562809710	18580	18580	18580	18580	0
301	20250331	153700	1562809710	18580	18580	18580	18580	0
302	20250331	153600	1562809710	18580	18580	18580	18580	1493
303	20250331	153500	1562809710	18580	18580	18580	18580	0
304	20250331	153400	1562809710	18580	18580	18580	18580	0
305	20250331	153300	1562809710	18580	18580	18580	18580	0
306	20250331	153200	1562809710	18580	18580	18580	18580	0
307	20250331	153100	1562809710	18580	18580	18580	18580	0
308	20250331	153000	1562809710	18580	18580	18580	18580	1493
309	20250331	152900	1535069770	18580	18580	18580	18580	0
310	20250331	152800	1535069770	18580	18580	18580	18580	0
311	20250331	152700	1535069770	18580	18580	18580	18580	0
312	20250331	152600	1535069770	18580	18580	18580	18580	0
313	20250331	152500	1535069770	18580	18580	18580	18580	0
314	20250331	152400	1535069770	18580	18580	18580	18580	0
315	20250331	152300	1535069770	18580	18580	18580	18580	0
316	20250331	152200	1535069770	18580	18580	18580	18580	0
317	20250331	152100	1535069770	18580	18580	18580	18580	0
318	20250331	152000	1535069770	18580	18580	18580	18580	0
319	20250331	151900	1535069770	18580	18600	18600	18580	89
320	20250331	151800	1533414400	18590	18590	18600	18590	13
321	20250331	151700	1533172620	18600	18600	18600	18580	157
322	20250331	151600	1530252460	18590	18580	18590	18570	280
323	20250331	151500	1525048770	18570	18580	18580	18570	424
324	20250331	151400	1517173570	18570	18590	18590	18570	523
325	20250331	151300	1507455030	18590	18585	18590	18585	233
326	20250331	151200	1503124200	18585	18590	18590	18585	37
327	20250331	151100	1502436490	18590	18590	18590	18580	146
328	20250331	151000	1499723060	18590	18580	18590	18580	116
329	20250331	150900	1497566720	18580	18560	18600	18560	336
330	20250331	150800	1491326560	18570	18600	18600	18560	142
331	20250331	150700	1488687750	18600	18600	18600	18600	50
332	20250331	150600	1487757750	18600	18600	18600	18590	255
333	20250331	150500	1483016000	18600	18610	18610	18600	109
334	20250331	150400	1480988450	18600	18600	18610	18580	621
335	20250331	150300	1469444750	18610	18670	18670	18600	602
336	20250331	150200	1458235550	18660	18650	18660	18630	250
337	20250331	150100	1453577150	18650	18640	18650	18640	55
338	20250331	150000	1452551820	18640	18640	18640	18640	91
339	20250331	145900	1450855580	18630	18650	18650	18630	138
340	20250331	145800	1448283370	18640	18600	18640	18600	48
341	20250331	145700	1447389070	18600	18600	18600	18580	151
342	20250331	145600	1444581440	18600	18610	18610	18590	449
343	20250331	145500	1436229990	18600	18590	18600	18590	375
344	20250331	145400	1429255080	18580	18600	18600	18570	454
345	20250331	145300	1420819270	18600	18580	18600	18580	123
346	20250331	145200	1418533410	18580	18600	18600	18560	293
347	20250331	145100	1413089660	18590	18600	18600	18590	68
348	20250331	145000	1411824990	18600	18590	18600	18590	31
349	20250331	144900	1411248460	18590	18580	18600	18580	180
350	20250331	144800	1407902680	18580	18580	18580	18570	38
351	20250331	144700	1407196720	18580	18560	18580	18560	31
352	20250331	144600	1406620860	18570	18580	18580	18560	149
353	20250331	144500	1403852850	18560	18630	18630	18560	966
354	20250331	144400	1385889180	18620	18660	18660	18620	68
355	20250331	144300	1384621770	18650	18650	18670	18650	41
356	20250331	144200	1383856680	18650	18630	18650	18620	113
357	20250331	144100	1381751500	18630	18640	18640	18620	88
358	20250331	144000	1380111970	18630	18610	18630	18600	284
359	20250331	143900	1374826670	18630	18625	18630	18620	144
360	20250331	143800	1372144420	18630	18630	18650	18630	179
361	20250331	143700	1368807550	18630	18640	18640	18620	67
362	20250331	143600	1367559440	18640	18590	18640	18590	304
363	20250331	143500	1361907510	18580	18620	18620	18580	363
364	20250331	143400	1355159230	18630	18680	18680	18610	227
365	20250331	143300	1350930000	18650	18720	18720	18650	502
366	20250331	143200	1341559740	18720	18610	18720	18610	212
367	20250331	143100	1337605300	18620	18650	18650	18620	77
368	20250331	143000	1336169780	18650	18640	18660	18630	62
369	20250331	142900	1335013450	18640	18620	18680	18620	340
370	20250331	142800	1328668340	18620	18650	18650	18610	63
371	20250331	142700	1327494780	18630	18680	18680	18630	36
372	20250331	142600	1326823000	18680	18710	18710	18660	910
373	20250331	142500	1309808140	18700	18720	18720	18700	164
374	20250331	142400	1306738850	18720	18720	18720	18700	120
375	20250331	142300	1304493910	18710	18730	18730	18710	113
376	20250331	142200	1302378630	18730	18720	18740	18710	140
377	20250331	142100	1299756340	18740	18700	18740	18700	325
378	20250331	142000	1293676820	18700	18670	18700	18670	133
379	20250331	141900	1291192280	18680	18650	18760	18630	407
380	20250331	141800	1283600930	18620	18710	18710	18620	792
381	20250331	141700	1268808590	18710	18700	18710	18690	23
382	20250331	141600	1268378470	18700	18720	18720	18690	572
383	20250331	141500	1257681790	18710	18660	18720	18660	877
384	20250331	141400	1241295280	18670	18720	18720	18670	748
385	20250331	141300	1227311030	18720	18760	18760	18710	259
386	20250331	141200	1222462230	18770	18650	18800	18640	152
387	20250331	141100	1219621460	18640	18650	18700	18630	570
388	20250331	141000	1208990940	18640	18650	18650	18640	51
389	20250331	140900	1208040190	18650	18640	18650	18640	71
390	20250331	140800	1206716590	18640	18630	18640	18630	350
391	20250331	140700	1200196020	18620	18620	18630	18610	41
392	20250331	140600	1199432480	18630	18620	18630	18610	64
393	20250331	140500	1198240620	18620	18620	18620	18620	115
394	20250331	140400	1196099320	18610	18630	18630	18590	218
395	20250331	140300	1192044790	18630	18620	18630	18620	15
396	20250331	140200	1191765450	18620	18610	18620	18605	150
397	20250331	140100	1188973695	18610	18610	18610	18610	45
398	20250331	140000	1188136245	18600	18600	18610	18600	68
399	20250331	135900	1186871195	18610	18590	18610	18590	239
400	20250331	135800	1182425495	18610	18600	18610	18600	127
401	20250331	135700	1180062205	18600	18610	18610	18600	251
402	20250331	135600	1175393265	18610	18610	18610	18610	35
403	20250331	135500	1174741915	18600	18600	18600	18600	198
404	20250331	135400	1171059115	18600	18600	18600	18600	34
405	20250331	135300	1170426715	18600	18600	18600	18600	55
406	20250331	135200	1169403715	18600	18610	18610	18590	245
407	20250331	135100	1164846695	18610	18610	18610	18600	195
408	20250331	135000	1161219235	18610	18610	18610	18610	53
409	20250331	134900	1160232905	18610	18610	18610	18610	58
410	20250331	134800	1159153525	18610	18600	18610	18590	98
411	20250331	134700	1157329825	18610	18610	18610	18590	60
412	20250331	134600	1156213745	18600	18570	18600	18570	293
413	20250331	134500	1150769755	18570	18610	18610	18550	571
414	20250331	134400	1140158965	18610	18610	18610	18610	84
415	20250331	134300	1138595725	18610	18610	18610	18610	47
416	20250331	134200	1137721055	18610	18610	18610	18610	59
417	20250331	134100	1136623065	18610	18600	18610	18600	176
418	20250331	134000	1133349185	18600	18590	18600	18590	20
419	20250331	133900	1132977295	18580	18620	18620	18580	101
420	20250331	133800	1131098315	18620	18600	18620	18600	137
421	20250331	133700	1128548945	18600	18600	18610	18590	72
422	20250331	133600	1127209755	18600	18600	18600	18600	19
423	20250331	133500	1126856355	18580	18610	18620	18580	132
424	20250331	133400	1124400215	18610	18630	18630	18600	101
425	20250331	133300	1122520575	18630	18630	18630	18600	89
426	20250331	133200	1120864685	18640	18640	18640	18620	53
427	20250331	133100	1119876995	18630	18640	18660	18630	367
428	20250331	133000	1113036105	18660	18670	18670	18630	252
429	20250331	132900	1108340535	18670	18650	18670	18640	57
430	20250331	132800	1107277295	18650	18630	18650	18630	379
431	20250331	132700	1100216365	18630	18630	18630	18610	99
432	20250331	132600	1098372115	18630	18640	18640	18630	47
433	20250331	132500	1097496055	18640	18650	18650	18640	58
434	20250331	132400	1096414375	18650	18660	18660	18630	140
435	20250331	132300	1093802955	18660	18660	18660	18650	54
436	20250331	132200	1092795325	18660	18660	18660	18650	48
437	20250331	132100	1091899745	18650	18680	18690	18640	989
438	20250331	132000	1073458765	18680	18680	18680	18670	67
439	20250331	131900	1072207645	18680	18670	18680	18670	32
440	20250331	131800	1071609965	18690	18660	18690	18660	75
441	20250331	131700	1070209455	18650	18640	18650	18640	58
442	20250331	131600	1069128215	18630	18660	18660	18620	94
443	20250331	131500	1067376115	18660	18670	18670	18650	74
444	20250331	131400	1065995115	18680	18670	18690	18660	187
445	20250331	131300	1062502255	18670	18670	18670	18640	98
446	20250331	131200	1060674295	18670	18660	18670	18660	40
447	20250331	131100	1059927555	18660	18670	18690	18660	58
448	20250331	131000	1058844395	18640	18630	18640	18630	73
449	20250331	130900	1057483705	18630	18670	18670	18630	106
450	20250331	130800	1055508525	18650	18650	18680	18630	59
451	20250331	130700	1054407295	18650	18650	18660	18650	164
452	20250331	130600	1051347365	18650	18660	18680	18650	303
453	20250331	130500	1045692895	18630	18640	18660	18610	402
454	20250331	130400	1038201085	18630	18650	18670	18630	164
455	20250331	130300	1035142115	18650	18610	18650	18580	432
456	20250331	130200	1027104375	18610	18600	18670	18590	378
457	20250331	130100	1020067945	18660	18630	18660	18630	101
458	20250331	130000	1018184605	18530	18600	18660	18530	628
459	20250331	125900	1006509165	18640	18690	18700	18610	374
460	20250331	125800	999538945	18700	18690	18700	18690	104
461	20250331	125700	997594635	18690	18720	18720	18680	1001
462	20250331	125600	978880895	18720	18700	18730	18700	66
463	20250331	125500	977645835	18730	18740	18740	18730	57
464	20250331	125400	976577805	18740	18740	18740	18740	56
465	20250331	125300	975528365	18740	18720	18740	18720	102
466	20250331	125200	973617435	18710	18710	18710	18710	181
467	20250331	125100	970230925	18700	18720	18740	18700	534
468	20250331	125000	960234775	18720	18740	18740	18690	820
469	20250331	124900	944896335	18730	18760	18760	18730	80
470	20250331	124800	943397435	18750	18690	18760	18690	124
471	20250331	124700	941076765	18690	18740	18740	18690	123
472	20250331	124600	938772895	18730	18790	18790	18730	145
473	20250331	124500	936051295	18790	18800	18810	18770	263
474	20250331	124400	931114155	18780	18760	18780	18750	148
475	20250331	124300	928337505	18760	18760	18760	18740	70
476	20250331	124200	927024505	18760	18780	18780	18740	98
477	20250331	124100	925186615	18770	18795	18800	18760	101
478	20250331	124000	923290585	18800	18790	18800	18790	127
479	20250331	123900	920903815	18790	18790	18790	18780	69
480	20250331	123800	919607375	18780	18820	18820	18780	210
481	20250331	123700	915659375	18820	18800	18820	18790	155
482	20250331	123600	912744205	18800	18770	18800	18760	187
483	20250331	123500	909232935	18760	18760	18760	18760	127
484	20250331	123400	906850415	18760	18750	18760	18750	238
485	20250331	123300	902386755	18750	18720	18760	18720	198
486	20250331	123200	898676855	18720	18710	18720	18700	54
487	20250331	123100	897666565	18710	18690	18710	18690	58
488	20250331	123000	896581585	18680	18680	18680	18680	402
489	20250331	122900	889072225	18680	18670	18680	18670	51
490	20250331	122800	888119605	18680	18680	18680	18670	41
491	20250331	122700	887353785	18680	18700	18700	18680	89
492	20250331	122600	885690045	18710	18710	18710	18700	90
493	20250331	122500	884006755	18710	18700	18710	18700	209
494	20250331	122400	880097995	18700	18720	18720	18700	33
495	20250331	122300	879480515	18720	18720	18720	18710	130
496	20250331	122200	877047295	18710	18730	18730	18700	21
497	20250331	122100	876654125	18720	18730	18740	18720	110
498	20250331	122000	874593925	18740	18730	18750	18720	53
499	20250331	121900	873600965	18720	18690	18760	18690	597
500	20250331	121800	862425785	18680	18640	18690	18640	539
501	20250331	121700	852365145	18640	18620	18650	18620	47
502	20250331	121600	851489315	18620	18610	18620	18610	111
503	20250331	121500	849422545	18610	18660	18660	18610	935
504	20250331	121400	831994265	18660	18660	18660	18650	51
505	20250331	121300	831042695	18660	18660	18670	18650	151
506	20250331	121200	828224825	18670	18670	18680	18670	73
507	20250331	121100	826861785	18670	18680	18680	18670	51
508	20250331	121000	825909225	18680	18670	18690	18670	128
509	20250331	120900	823517915	18670	18670	18670	18660	88
510	20250331	120800	821875315	18660	18680	18680	18660	13
511	20250331	120700	821632555	18660	18640	18660	18630	202
512	20250331	120600	817866585	18640	18600	18640	18600	206
513	20250331	120500	814034225	18600	18600	18600	18590	58
514	20250331	120400	812955535	18600	18590	18600	18590	71
515	20250331	120300	811635575	18580	18600	18620	18580	164
516	20250331	120200	808585685	18600	18600	18600	18600	84
517	20250331	120100	807023285	18600	18600	18600	18600	39
518	20250331	120000	806297885	18600	18600	18600	18590	39
519	20250331	115900	805572515	18600	18620	18620	18570	726
520	20250331	115800	792076555	18620	18620	18630	18620	50
521	20250331	115700	791145535	18620	18620	18630	18620	15
522	20250331	115600	790866185	18620	18630	18630	18610	137
523	20250331	115500	788314445	18620	18630	18630	18610	24
524	20250331	115400	787867625	18620	18630	18630	18610	13
525	20250331	115300	787625525	18630	18630	18630	18610	119
526	20250331	115200	785409665	18640	18650	18650	18630	83
527	20250331	115100	783861835	18650	18670	18670	18610	635
528	20250331	115000	772032585	18670	18670	18670	18660	68
529	20250331	114900	770763435	18670	18680	18690	18670	107
530	20250331	114800	768764325	18680	18690	18700	18680	35
531	20250331	114700	768110155	18680	18690	18700	18680	44
532	20250331	114600	767287985	18690	18690	18690	18680	35
533	20250331	114500	766633845	18690	18680	18690	18680	106
534	20250331	114400	764652945	18680	18690	18690	18680	74
535	20250331	114300	763270195	18690	18680	18690	18670	80
536	20250331	114200	761775845	18680	18660	18680	18660	96
537	20250331	114100	759983425	18660	18650	18660	18650	41
538	20250331	114000	759218525	18660	18640	18660	18640	125
539	20250331	113900	756888025	18640	18630	18640	18630	247
540	20250331	113800	752286275	18630	18630	18630	18620	130
541	20250331	113700	749864825	18620	18630	18630	18620	55
542	20250331	113600	748840605	18630	18660	18670	18630	421
543	20250331	113500	740990515	18660	18680	18680	18660	158
544	20250331	113400	738040665	18670	18670	18680	18670	27
545	20250331	113300	737536485	18670	18670	18670	18670	27
546	20250331	113200	737032395	18670	18690	18690	18660	126
547	20250331	113100	734678535	18670	18630	18670	18600	542
548	20250331	113000	724574345	18640	18630	18640	18630	53
549	20250331	112900	723586875	18630	18620	18640	18620	62
550	20250331	112800	722431565	18620	18610	18620	18610	55
551	20250331	112700	721407945	18610	18590	18610	18590	139
552	20250331	112600	718823115	18590	18580	18590	18580	29
553	20250331	112500	718284115	18590	18570	18590	18560	71
554	20250331	112400	716965585	18570	18600	18610	18560	58
555	20250331	112300	715888255	18600	18580	18610	18550	414
556	20250331	112200	708203245	18580	18560	18580	18560	106
557	20250331	112100	706235115	18560	18570	18570	18540	393
558	20250331	112000	698945055	18570	18570	18580	18570	37
559	20250331	111900	698257755	18570	18560	18570	18555	55
560	20250331	111800	697236840	18560	18560	18560	18550	84
561	20250331	111700	695677810	18550	18570	18580	18550	54
562	20250331	111600	694674640	18570	18580	18590	18570	48
563	20250331	111500	693782930	18580	18580	18590	18560	95
564	20250331	111400	692018180	18580	18590	18590	18570	37
565	20250331	111300	691330430	18590	18570	18590	18570	257
566	20250331	111200	686555290	18580	18570	18590	18570	46
567	20250331	111100	685700600	18570	18580	18580	18570	149
568	20250331	111000	682932260	18590	18580	18590	18580	35
569	20250331	110900	682281660	18580	18590	18590	18580	62
570	20250331	110800	681129210	18580	18580	18590	18580	86
571	20250331	110700	679530570	18580	18580	18590	18580	52
572	20250331	110600	678563990	18580	18580	18590	18580	23
573	20250331	110500	678136570	18580	18540	18600	18540	30
574	20250331	110400	677579280	18540	18520	18560	18520	595
575	20250331	110300	666546580	18520	18530	18540	18520	188
576	20250331	110200	663062910	18540	18540	18540	18530	75
577	20250331	110100	661672510	18530	18560	18560	18530	182
578	20250331	110000	658297600	18560	18620	18620	18560	106
579	20250331	105900	656328130	18580	18630	18630	18580	377
580	20250331	105800	649320240	18600	18620	18640	18600	331
581	20250331	105700	643161130	18620	18620	18630	18610	199
582	20250331	105600	639455830	18620	18620	18620	18610	19
583	20250331	105500	639102150	18610	18620	18620	18600	92
584	20250331	105400	637389610	18620	18620	18620	18600	74
585	20250331	105300	636011780	18620	18620	18620	18610	18
586	20250331	105200	635676710	18620	18620	18620	18610	97
587	20250331	105100	633870970	18620	18590	18620	18590	93
588	20250331	105000	632140300	18610	18600	18610	18590	41
589	20250331	104900	631377590	18600	18610	18610	18590	33
590	20250331	104800	630763640	18610	18600	18620	18590	64
591	20250331	104700	629572810	18610	18600	18620	18600	74
592	20250331	104600	628195140	18620	18610	18620	18610	101
593	20250331	104500	626315360	18610	18620	18620	18600	200
594	20250331	104400	622593060	18600	18620	18630	18600	379
595	20250331	104300	615538470	18620	18630	18640	18620	139
596	20250331	104200	612948860	18630	18640	18640	18630	53
597	20250331	104100	611961130	18630	18630	18640	18630	152
598	20250331	104000	609128500	18630	18640	18650	18630	47
599	20250331	103900	608252300	18630	18640	18640	18620	30
600	20250331	103800	607693170	18640	18660	18660	18640	32
601	20250331	103700	607096330	18650	18620	18660	18620	224
602	20250331	103600	602922270	18620	18640	18640	18620	144
603	20250331	103500	600239920	18640	18670	18670	18640	179
604	20250331	103400	596901000	18670	18690	18690	18650	826
605	20250331	103300	581489910	18690	18700	18700	18680	38
606	20250331	103200	580779590	18700	18690	18700	18690	24
607	20250331	103100	580330955	18690	18680	18690	18675	50
608	20250331	103000	579396885	18675	18680	18690	18660	127
609	20250331	102900	577025250	18680	18680	18690	18680	43
610	20250331	102800	576221670	18680	18680	18690	18680	62
611	20250331	102700	575063070	18690	18670	18690	18670	59
612	20250331	102600	573961040	18670	18670	18680	18670	39
613	20250331	102500	573232820	18680	18680	18680	18670	35
614	20250331	102400	572579040	18680	18660	18680	18660	390
615	20250331	102300	565297410	18660	18650	18660	18650	121
616	20250331	102200	563039660	18640	18650	18660	18640	31
617	20250331	102100	562461790	18660	18650	18660	18640	80
618	20250331	102000	560969370	18670	18650	18670	18650	152
619	20250331	101900	558132420	18650	18650	18650	18650	24
620	20250331	101800	557684820	18650	18650	18650	18650	67
621	20250331	101700	556435270	18650	18640	18650	18640	64
622	20250331	101600	555242130	18630	18660	18670	18630	251
623	20250331	101500	550564320	18670	18670	18670	18670	168
624	20250331	101400	547427760	18670	18670	18670	18660	42
625	20250331	101300	546643650	18670	18670	18670	18630	151
626	20250331	101200	543828900	18670	18680	18680	18670	87
627	20250331	101100	542204200	18680	18680	18685	18680	40
628	20250331	101000	541456990	18670	18660	18680	18660	71
629	20250331	100900	540131325	18650	18690	18700	18650	54
630	20250331	100800	539122135	18700	18680	18700	18680	93
631	20250331	100700	537383795	18680	18680	18690	18680	133
632	20250331	100600	534898735	18640	18660	18690	18640	147
633	20250331	100500	532156105	18660	18670	18690	18660	30
634	20250331	100400	531596015	18690	18650	18690	18630	254
635	20250331	100300	526856825	18660	18620	18680	18610	1028
636	20250331	100200	507696195	18620	18620	18620	18610	169
637	20250331	100100	504550815	18640	18640	18640	18610	94
638	20250331	100000	502799505	18610	18590	18640	18590	200
639	20250331	095900	499075445	18590	18580	18590	18580	34
640	20250331	095800	498443445	18580	18580	18580	18580	13
641	20250331	095700	498201905	18590	18620	18620	18580	275
642	20250331	095600	493089965	18620	18590	18620	18590	75
643	20250331	095500	491695035	18590	18590	18600	18590	95
644	20250331	095400	489928540	18590	18530	18590	18530	320
645	20250331	095300	483992750	18530	18520	18530	18520	46
646	20250331	095200	483140580	18520	18510	18530	18510	195
647	20250331	095100	479530020	18510	18510	18520	18510	50
648	20250331	095000	478604490	18510	18520	18520	18420	163
649	20250331	094900	475590190	18520	18510	18520	18500	408
650	20250331	094800	468040810	18510	18500	18510	18400	688
651	20250331	094700	455341830	18500	18440	18510	18440	152
652	20250331	094600	452534060	18440	18420	18440	18320	256
653	20250331	094500	447827840	18420	18460	18460	18360	57
654	20250331	094400	446779030	18460	18460	18470	18400	272
655	20250331	094300	441764830	18460	18410	18470	18320	956
656	20250331	094200	424154470	18410	18380	18410	18340	110
657	20250331	094100	422132810	18380	18360	18380	18300	99
658	20250331	094000	420314990	18350	18350	18360	18300	532
659	20250331	093900	410554120	18350	18300	18350	18300	304
660	20250331	093800	404985290	18300	18300	18300	18300	60
661	20250331	093700	403887290	18300	18320	18320	18280	114
662	20250331	093600	401802170	18320	18320	18320	18290	531
663	20250331	093500	392076390	18330	18380	18380	18330	443
664	20250331	093400	383942150	18420	18410	18420	18410	41
665	20250331	093300	383187200	18420	18400	18430	18400	160
666	20250331	093200	380241350	18400	18410	18410	18400	18
667	20250331	093100	379910120	18400	18450	18450	18380	306
668	20250331	093000	374280370	18440	18460	18490	18400	165
669	20250331	092900	371239490	18460	18460	18460	18410	10
670	20250331	092800	371055290	18430	18390	18430	18390	163
671	20250331	092700	368053900	18430	18430	18430	18430	156
672	20250331	092600	365178820	18350	18400	18400	18350	100
673	20250331	092500	363342470	18400	18390	18400	18390	9
674	20250331	092400	363176920	18350	18340	18350	18290	1034
675	20250331	092300	344243430	18340	18350	18350	18300	433
676	20250331	092200	336315500	18320	18340	18340	18300	886
677	20250331	092100	320089850	18350	18440	18440	18350	561
678	20250331	092000	309790130	18440	18410	18440	18410	31
679	20250331	091900	309218520	18440	18440	18440	18380	758
680	20250331	091800	295265630	18440	18470	18470	18420	832
681	20250331	091700	279928710	18470	18490	18500	18440	153
682	20250331	091600	277104510	18490	18490	18490	18440	680
683	20250331	091500	264552370	18490	18490	18550	18490	89
684	20250331	091400	262904990	18500	18490	18500	18460	133
685	20250331	091300	260447390	18490	18520	18530	18450	222
686	20250331	091200	256344950	18520	18520	18520	18490	71
687	20250331	091100	255031250	18520	18490	18520	18490	1232
688	20250331	091000	232244600	18460	18430	18460	18420	1233
689	20250331	090900	209520710	18440	18450	18470	18430	3060
690	20250331	090800	153053820	18460	18470	18500	18460	581
691	20250331	090700	142324590	18490	18500	18510	18490	380
692	20250331	090600	135295030	18500	18530	18530	18500	334
693	20250331	090500	129110410	18590	18590	18590	18510	986
694	20250331	090400	110830710	18590	18550	18600	18530	1626
695	20250331	090300	80656060	18550	18530	18560	18520	696
696	20250331	090200	67762150	18550	18550	18600	18520	101
697	20250331	090100	65886950	18550	18590	18600	18470	1047
698	20250331	090000	46479120	18590	18540	18660	18540	2506