KissMeData/108380/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	201200	499714395	15820	15820	15820	15820	175
3	20250331	201100	499714395	15820	15820	15820	15820	0
4	20250331	201000	499714395	15820	15820	15820	15820	0
5	20250331	200900	499714395	15820	15820	15820	15820	0
6	20250331	200800	499714395	15820	15820	15820	15820	0
7	20250331	200700	499714395	15820	15820	15820	15820	0
8	20250331	200600	499714395	15820	15820	15820	15820	0
9	20250331	200500	499714395	15820	15820	15820	15820	0
10	20250331	200400	499714395	15820	15820	15820	15820	0
11	20250331	200300	499714395	15820	15820	15820	15820	0
12	20250331	200200	499714395	15820	15820	15820	15820	0
13	20250331	200100	499714395	15820	15820	15820	15820	0
14	20250331	200000	499714395	15820	15820	15820	15820	0
15	20250331	195900	499714395	15820	15820	15820	15820	0
16	20250331	195800	499714395	15820	15820	15820	15820	0
17	20250331	195700	499714395	15820	15820	15820	15820	0
18	20250331	195600	499714395	15820	15820	15820	15820	0
19	20250331	195500	499714395	15820	15820	15820	15820	0
20	20250331	195400	499714395	15820	15820	15820	15820	0
21	20250331	195300	499714395	15820	15820	15820	15820	0
22	20250331	195200	499714395	15820	15820	15820	15820	0
23	20250331	195100	499714395	15820	15820	15820	15820	0
24	20250331	195000	499714395	15820	15820	15820	15820	0
25	20250331	194900	499714395	15820	15820	15820	15820	0
26	20250331	194800	499714395	15820	15820	15820	15820	0
27	20250331	194700	499714395	15820	15820	15820	15820	0
28	20250331	194600	499714395	15820	15820	15820	15820	0
29	20250331	194500	499714395	15820	15820	15820	15820	0
30	20250331	194400	499714395	15820	15820	15820	15820	0
31	20250331	194300	499714395	15820	15820	15820	15820	0
32	20250331	194200	499714395	15820	15820	15820	15820	175
33	20250331	194100	499714395	15820	15820	15820	15820	0
34	20250331	194000	499714395	15820	15820	15820	15820	0
35	20250331	193900	499714395	15820	15820	15820	15820	0
36	20250331	193800	499714395	15820	15820	15820	15820	0
37	20250331	193700	499714395	15820	15820	15820	15820	0
38	20250331	193600	499714395	15820	15820	15820	15820	0
39	20250331	193500	499714395	15820	15820	15820	15820	0
40	20250331	193400	499714395	15820	15820	15820	15820	0
41	20250331	193300	499714395	15820	15820	15820	15820	0
42	20250331	193200	499714395	15820	15820	15820	15820	0
43	20250331	193100	499714395	15820	15820	15820	15820	0
44	20250331	193000	499714395	15820	15820	15820	15820	0
45	20250331	192900	499714395	15820	15820	15820	15820	0
46	20250331	192800	499714395	15820	15820	15820	15820	0
47	20250331	192700	499714395	15820	15820	15820	15820	0
48	20250331	192600	499714395	15820	15820	15820	15820	0
49	20250331	192500	499714395	15820	15820	15820	15820	0
50	20250331	192400	499714395	15820	15820	15820	15820	0
51	20250331	192300	499714395	15820	15820	15820	15820	0
52	20250331	192200	499714395	15820	15820	15820	15820	0
53	20250331	192100	499714395	15820	15820	15820	15820	0
54	20250331	192000	499714395	15820	15820	15820	15820	0
55	20250331	191900	499714395	15820	15820	15820	15820	0
56	20250331	191800	499714395	15820	15820	15820	15820	0
57	20250331	191700	499714395	15820	15820	15820	15820	0
58	20250331	191600	499714395	15820	15820	15820	15820	0
59	20250331	191500	499714395	15820	15820	15820	15820	0
60	20250331	191400	499714395	15820	15820	15820	15820	0
61	20250331	191300	499714395	15820	15820	15820	15820	0
62	20250331	191200	499714395	15820	15820	15820	15820	175
63	20250331	191100	499714395	15820	15820	15820	15820	0
64	20250331	191000	499714395	15820	15820	15820	15820	0
65	20250331	190900	499714395	15820	15820	15820	15820	0
66	20250331	190800	499714395	15820	15820	15820	15820	0
67	20250331	190700	499714395	15820	15820	15820	15820	0
68	20250331	190600	499714395	15820	15820	15820	15820	0
69	20250331	190500	499714395	15820	15820	15820	15820	0
70	20250331	190400	499714395	15820	15820	15820	15820	0
71	20250331	190300	499714395	15820	15820	15820	15820	0
72	20250331	190200	499714395	15820	15820	15820	15820	0
73	20250331	190100	499714395	15820	15820	15820	15820	0
74	20250331	190000	499714395	15820	15820	15820	15820	0
75	20250331	185900	499714395	15820	15820	15820	15820	0
76	20250331	185800	499714395	15820	15820	15820	15820	0
77	20250331	185700	499714395	15820	15820	15820	15820	0
78	20250331	185600	499714395	15820	15820	15820	15820	0
79	20250331	185500	499714395	15820	15820	15820	15820	0
80	20250331	185400	499714395	15820	15820	15820	15820	0
81	20250331	185300	499714395	15820	15820	15820	15820	0
82	20250331	185200	499714395	15820	15820	15820	15820	0
83	20250331	185100	499714395	15820	15820	15820	15820	0
84	20250331	185000	499714395	15820	15820	15820	15820	0
85	20250331	184900	499714395	15820	15820	15820	15820	0
86	20250331	184800	499714395	15820	15820	15820	15820	0
87	20250331	184700	499714395	15820	15820	15820	15820	0
88	20250331	184600	499714395	15820	15820	15820	15820	0
89	20250331	184500	499714395	15820	15820	15820	15820	0
90	20250331	184400	499714395	15820	15820	15820	15820	0
91	20250331	184300	499714395	15820	15820	15820	15820	0
92	20250331	184200	499714395	15820	15820	15820	15820	175
93	20250331	184100	499714395	15820	15820	15820	15820	0
94	20250331	184000	499714395	15820	15820	15820	15820	0
95	20250331	183900	499714395	15820	15820	15820	15820	0
96	20250331	183800	499714395	15820	15820	15820	15820	0
97	20250331	183700	499714395	15820	15820	15820	15820	0
98	20250331	183600	499714395	15820	15820	15820	15820	0
99	20250331	183500	499714395	15820	15820	15820	15820	0
100	20250331	183400	499714395	15820	15820	15820	15820	0
101	20250331	183300	499714395	15820	15820	15820	15820	0
102	20250331	183200	499714395	15820	15820	15820	15820	0
103	20250331	183100	499714395	15820	15820	15820	15820	0
104	20250331	183000	499714395	15820	15820	15820	15820	0
105	20250331	182900	499714395	15820	15820	15820	15820	0
106	20250331	182800	499714395	15820	15820	15820	15820	0
107	20250331	182700	499714395	15820	15820	15820	15820	0
108	20250331	182600	499714395	15820	15820	15820	15820	0
109	20250331	182500	499714395	15820	15820	15820	15820	0
110	20250331	182400	499714395	15820	15820	15820	15820	0
111	20250331	182300	499714395	15820	15820	15820	15820	0
112	20250331	182200	499714395	15820	15820	15820	15820	0
113	20250331	182100	499714395	15820	15820	15820	15820	0
114	20250331	182000	499714395	15820	15820	15820	15820	0
115	20250331	181900	499714395	15820	15820	15820	15820	0
116	20250331	181800	499714395	15820	15820	15820	15820	0
117	20250331	181700	499714395	15820	15820	15820	15820	0
118	20250331	181600	499714395	15820	15820	15820	15820	0
119	20250331	181500	499714395	15820	15820	15820	15820	0
120	20250331	181400	499714395	15820	15820	15820	15820	0
121	20250331	181300	499714395	15820	15820	15820	15820	0
122	20250331	181200	499714395	15820	15820	15820	15820	175
123	20250331	181100	499714395	15820	15820	15820	15820	0
124	20250331	181000	499714395	15820	15820	15820	15820	0
125	20250331	180900	499714395	15820	15820	15820	15820	0
126	20250331	180800	499714395	15820	15820	15820	15820	0
127	20250331	180700	499714395	15820	15820	15820	15820	0
128	20250331	180600	499714395	15820	15820	15820	15820	0
129	20250331	180500	499714395	15820	15820	15820	15820	0
130	20250331	180400	499714395	15820	15820	15820	15820	0
131	20250331	180300	499714395	15820	15820	15820	15820	0
132	20250331	180200	499714395	15820	15820	15820	15820	0
133	20250331	180100	499714395	15820	15820	15820	15820	0
134	20250331	180000	499714395	15820	15820	15820	15820	0
135	20250331	175900	499714395	15820	15820	15820	15820	0
136	20250331	175800	499714395	15820	15820	15820	15820	0
137	20250331	175700	499714395	15820	15820	15820	15820	0
138	20250331	175600	499714395	15820	15820	15820	15820	0
139	20250331	175500	499714395	15820	15820	15820	15820	0
140	20250331	175400	499714395	15820	15820	15820	15820	0
141	20250331	175300	499714395	15820	15820	15820	15820	0
142	20250331	175200	499714395	15820	15820	15820	15820	0
143	20250331	175100	499714395	15820	15820	15820	15820	0
144	20250331	175000	499714395	15820	15820	15820	15820	0
145	20250331	174900	499714395	15820	15820	15820	15820	0
146	20250331	174800	499714395	15820	15820	15820	15820	0
147	20250331	174700	499714395	15820	15820	15820	15820	0
148	20250331	174600	499714395	15820	15820	15820	15820	0
149	20250331	174500	499714395	15820	15820	15820	15820	0
150	20250331	174400	499714395	15820	15820	15820	15820	0
151	20250331	174300	499714395	15820	15820	15820	15820	0
152	20250331	174200	499714395	15820	15820	15820	15820	175
153	20250331	174100	499714395	15820	15820	15820	15820	0
154	20250331	174000	499714395	15820	15820	15820	15820	0
155	20250331	173900	499714395	15820	15820	15820	15820	0
156	20250331	173800	499714395	15820	15820	15820	15820	0
157	20250331	173700	499714395	15820	15820	15820	15820	0
158	20250331	173600	499714395	15820	15820	15820	15820	0
159	20250331	173500	499714395	15820	15820	15820	15820	0
160	20250331	173400	499714395	15820	15820	15820	15820	0
161	20250331	173300	499714395	15820	15820	15820	15820	0
162	20250331	173200	499714395	15820	15820	15820	15820	0
163	20250331	173100	499714395	15820	15820	15820	15820	0
164	20250331	173000	499714395	15820	15820	15820	15820	0
165	20250331	172900	499714395	15820	15820	15820	15820	0
166	20250331	172800	499714395	15820	15820	15820	15820	0
167	20250331	172700	499714395	15820	15820	15820	15820	0
168	20250331	172600	499714395	15820	15820	15820	15820	0
169	20250331	172500	499714395	15820	15820	15820	15820	0
170	20250331	172400	499714395	15820	15820	15820	15820	0
171	20250331	172300	499714395	15820	15820	15820	15820	0
172	20250331	172200	499714395	15820	15820	15820	15820	0
173	20250331	172100	499714395	15820	15820	15820	15820	0
174	20250331	172000	499714395	15820	15820	15820	15820	0
175	20250331	171900	499714395	15820	15820	15820	15820	0
176	20250331	171800	499714395	15820	15820	15820	15820	0
177	20250331	171700	499714395	15820	15820	15820	15820	0
178	20250331	171600	499714395	15820	15820	15820	15820	0
179	20250331	171500	499714395	15820	15820	15820	15820	0
180	20250331	171400	499714395	15820	15820	15820	15820	0
181	20250331	171300	499714395	15820	15820	15820	15820	0
182	20250331	171200	499714395	15820	15820	15820	15820	175
183	20250331	171100	499714395	15820	15820	15820	15820	0
184	20250331	171000	499714395	15820	15820	15820	15820	0
185	20250331	170900	499714395	15820	15820	15820	15820	0
186	20250331	170800	499714395	15820	15820	15820	15820	0
187	20250331	170700	499714395	15820	15820	15820	15820	0
188	20250331	170600	499714395	15820	15820	15820	15820	0
189	20250331	170500	499714395	15820	15820	15820	15820	0
190	20250331	170400	499714395	15820	15820	15820	15820	0
191	20250331	170300	499714395	15820	15820	15820	15820	0
192	20250331	170200	499714395	15820	15820	15820	15820	0
193	20250331	170100	499714395	15820	15820	15820	15820	0
194	20250331	170000	499714395	15820	15820	15820	15820	0
195	20250331	165900	499714395	15820	15820	15820	15820	0
196	20250331	165800	499714395	15820	15820	15820	15820	0
197	20250331	165700	499714395	15820	15820	15820	15820	0
198	20250331	165600	499714395	15820	15820	15820	15820	0
199	20250331	165500	499714395	15820	15820	15820	15820	0
200	20250331	165400	499714395	15820	15820	15820	15820	0
201	20250331	165300	499714395	15820	15820	15820	15820	0
202	20250331	165200	499714395	15820	15820	15820	15820	0
203	20250331	165100	499714395	15820	15820	15820	15820	0
204	20250331	165000	499714395	15820	15820	15820	15820	0
205	20250331	164900	499714395	15820	15820	15820	15820	0
206	20250331	164800	499714395	15820	15820	15820	15820	0
207	20250331	164700	499714395	15820	15820	15820	15820	0
208	20250331	164600	499714395	15820	15820	15820	15820	0
209	20250331	164500	499714395	15820	15820	15820	15820	0
210	20250331	164400	499714395	15820	15820	15820	15820	0
211	20250331	164300	499714395	15820	15820	15820	15820	0
212	20250331	164200	499714395	15820	15820	15820	15820	175
213	20250331	164100	499714395	15820	15820	15820	15820	0
214	20250331	164000	499714395	15820	15820	15820	15820	0
215	20250331	163900	499714395	15820	15820	15820	15820	0
216	20250331	163800	499714395	15820	15820	15820	15820	0
217	20250331	163700	499714395	15820	15820	15820	15820	0
218	20250331	163600	499714395	15820	15820	15820	15820	0
219	20250331	163500	499714395	15820	15820	15820	15820	0
220	20250331	163400	499714395	15820	15820	15820	15820	0
221	20250331	163300	499714395	15820	15820	15820	15820	0
222	20250331	163200	499714395	15820	15820	15820	15820	0
223	20250331	163100	499714395	15820	15820	15820	15820	0
224	20250331	163000	499714395	15820	15820	15820	15820	0
225	20250331	162900	499714395	15820	15820	15820	15820	0
226	20250331	162800	499714395	15820	15820	15820	15820	0
227	20250331	162700	499714395	15820	15820	15820	15820	0
228	20250331	162600	499714395	15820	15820	15820	15820	0
229	20250331	162500	499714395	15820	15820	15820	15820	0
230	20250331	162400	499714395	15820	15820	15820	15820	0
231	20250331	162300	499714395	15820	15820	15820	15820	0
232	20250331	162200	499714395	15820	15820	15820	15820	0
233	20250331	162100	499714395	15820	15820	15820	15820	0
234	20250331	162000	499714395	15820	15820	15820	15820	0
235	20250331	161900	499714395	15820	15820	15820	15820	0
236	20250331	161800	499714395	15820	15820	15820	15820	0
237	20250331	161700	499714395	15820	15820	15820	15820	0
238	20250331	161600	499714395	15820	15820	15820	15820	0
239	20250331	161500	499714395	15820	15820	15820	15820	0
240	20250331	161400	499714395	15820	15820	15820	15820	0
241	20250331	161300	499714395	15820	15820	15820	15820	0
242	20250331	161200	499714395	15820	15820	15820	15820	175
243	20250331	161100	499714395	15820	15820	15820	15820	0
244	20250331	161000	499714395	15820	15820	15820	15820	0
245	20250331	160900	499714395	15820	15820	15820	15820	0
246	20250331	160800	499714395	15820	15820	15820	15820	0
247	20250331	160700	499714395	15820	15820	15820	15820	0
248	20250331	160600	499714395	15820	15820	15820	15820	0
249	20250331	160500	499714395	15820	15820	15820	15820	0
250	20250331	160400	499714395	15820	15820	15820	15820	0
251	20250331	160300	499714395	15820	15820	15820	15820	0
252	20250331	160200	499714395	15820	15820	15820	15820	0
253	20250331	160100	499714395	15820	15820	15820	15820	0
254	20250331	160000	499714395	15820	15820	15820	15820	0
255	20250331	155900	499714395	15820	15820	15820	15820	0
256	20250331	155800	499714395	15820	15820	15820	15820	0
257	20250331	155700	499714395	15820	15820	15820	15820	0
258	20250331	155600	499714395	15820	15820	15820	15820	0
259	20250331	155500	499714395	15820	15820	15820	15820	0
260	20250331	155400	499714395	15820	15820	15820	15820	0
261	20250331	155300	499714395	15820	15820	15820	15820	0
262	20250331	155200	499714395	15820	15820	15820	15820	0
263	20250331	155100	499714395	15820	15820	15820	15820	0
264	20250331	155000	499714395	15820	15820	15820	15820	0
265	20250331	154900	499714395	15820	15820	15820	15820	0
266	20250331	154800	499714395	15820	15820	15820	15820	0
267	20250331	154700	499714395	15820	15820	15820	15820	0
268	20250331	154600	499714395	15820	15820	15820	15820	0
269	20250331	154500	499714395	15820	15820	15820	15820	0
270	20250331	154400	499714395	15820	15820	15820	15820	0
271	20250331	154300	499714395	15820	15820	15820	15820	0
272	20250331	154200	499714395	15820	15820	15820	15820	175
273	20250331	154100	499714395	15820	15820	15820	15820	0
274	20250331	154000	499714395	15820	15820	15820	15820	0
275	20250331	153900	499714395	15820	15820	15820	15820	0
276	20250331	153800	499714395	15820	15820	15820	15820	0
277	20250331	153700	499714395	15820	15820	15820	15820	0
278	20250331	153600	499714395	15820	15820	15820	15820	0
279	20250331	153500	499714395	15820	15820	15820	15820	0
280	20250331	153400	499714395	15820	15820	15820	15820	0
281	20250331	153300	499714395	15820	15820	15820	15820	0
282	20250331	153200	499714395	15820	15820	15820	15820	0
283	20250331	153100	499714395	15820	15820	15820	15820	0
284	20250331	153000	499714395	15820	15820	15820	15820	175
285	20250331	152900	496945895	15880	15880	15880	15880	0
286	20250331	152800	496945895	15880	15880	15880	15880	0
287	20250331	152700	496945895	15880	15880	15880	15880	0
288	20250331	152600	496945895	15880	15880	15880	15880	0
289	20250331	152500	496945895	15880	15880	15880	15880	0
290	20250331	152400	496945895	15880	15880	15880	15880	0
291	20250331	152300	496945895	15880	15880	15880	15880	0
292	20250331	152200	496945895	15880	15880	15880	15880	0
293	20250331	152100	496945895	15880	15880	15880	15880	0
294	20250331	152000	496945895	15880	15880	15880	15880	0
295	20250331	151900	496945895	15880	15770	15880	15770	4
296	20250331	151800	496882555	15820	15800	15820	15760	323
297	20250331	151700	491776065	15740	15740	15740	15740	45
298	20250331	151600	491067765	15740	15750	15750	15740	110
299	20250331	151500	489335425	15750	15750	15750	15750	6
300	20250331	151400	489240925	15750	15800	15800	15740	1081
301	20250331	151300	472165325	15750	15750	15750	15750	0
302	20250331	151200	472165325	15750	15800	15800	15750	249
303	20250331	151100	468232575	15740	15740	15740	15740	5
304	20250331	151000	468153875	15740	15740	15740	15740	93
305	20250331	150900	466690055	15730	15730	15730	15730	0
306	20250331	150800	466690055	15730	15800	15800	15730	8
307	20250331	150700	466564145	15730	15750	15750	15730	15
308	20250331	150600	466328015	15710	15710	15710	15710	0
309	20250331	150500	466328015	15710	15710	15710	15710	14
310	20250331	150400	466108075	15710	15710	15710	15710	19
311	20250331	150300	465809585	15710	15710	15710	15710	0
312	20250331	150200	465809585	15710	15710	15710	15710	0
313	20250331	150100	465809585	15710	15710	15710	15710	0
314	20250331	150000	465809585	15710	15710	15710	15710	84
315	20250331	145900	464489945	15800	15800	15800	15800	9
316	20250331	145800	464347745	15800	15800	15800	15710	49
317	20250331	145700	463575525	15800	15800	15800	15800	18
318	20250331	145600	463291125	15800	15800	15800	15800	18
319	20250331	145500	463006725	15800	15800	15810	15720	391
320	20250331	145400	456831595	15800	15800	15800	15800	20
321	20250331	145300	456515595	15800	15800	15800	15800	277
322	20250331	145200	452138995	15800	15790	15800	15790	270
323	20250331	145100	447873205	15790	15720	15790	15720	152
324	20250331	145000	445474385	15790	15710	15790	15710	27
325	20250331	144900	445048615	15790	15790	15790	15710	55
326	20250331	144800	444181765	15790	15730	15790	15710	159
327	20250331	144700	441681195	15790	15790	15790	15790	85
328	20250331	144600	440339045	15790	15760	15800	15750	67
329	20250331	144500	439282785	15800	15800	15840	15760	89
330	20250331	144400	437876875	15830	15840	15840	15830	30
331	20250331	144300	437401775	15760	15880	15880	15760	28
332	20250331	144200	436958195	15880	15890	15890	15770	345
333	20250331	144100	431515005	15890	15770	15890	15770	40
334	20250331	144000	430881865	15890	15890	15890	15890	30
335	20250331	143900	430405165	15770	15900	15900	15770	38
336	20250331	143800	429803305	15900	15910	15910	15760	39
337	20250331	143700	429185765	15910	15910	15910	15910	20
338	20250331	143600	428867565	15910	15910	15910	15910	20
339	20250331	143500	428549365	15910	15920	15920	15760	56
340	20250331	143400	427662205	15920	15760	15920	15760	44
341	20250331	143300	426965565	15920	15920	15920	15920	20
342	20250331	143200	426647165	15920	15930	15930	15760	31
343	20250331	143100	426155305	15930	15920	15940	15800	39
344	20250331	143000	425535105	15920	15800	15930	15800	23
345	20250331	142900	425169205	15940	15940	15940	15940	20
346	20250331	142800	424850405	15800	15940	15940	15800	23
347	20250331	142700	424484065	15940	15800	15940	15800	22
348	20250331	142600	424133935	15930	15940	15940	15800	31
349	20250331	142500	423640035	15800	15940	15940	15800	43
350	20250331	142400	422957835	15800	15800	15940	15800	25
351	20250331	142300	422560395	15940	15800	15950	15800	22
352	20250331	142200	422209895	15950	15950	15950	15800	43
353	20250331	142100	421526065	15800	15890	15950	15800	21
354	20250331	142000	421191415	15890	15890	15890	15800	22
355	20250331	141900	420842015	15950	15810	15950	15810	76
356	20250331	141800	419630015	15950	15950	15950	15810	21
357	20250331	141700	419295295	15950	15940	15950	15760	34
358	20250331	141600	418753745	15940	15760	15940	15760	27
359	20250331	141500	418323805	15940	15930	15940	15930	21
360	20250331	141400	417989075	15750	15810	15940	15730	50
361	20250331	141300	417194625	15710	15710	15810	15710	31
362	20250331	141200	416704715	15710	15710	15710	15710	25
363	20250331	141100	416311965	15710	15700	15710	15700	26
364	20250331	141000	415903755	15720	15870	15880	15720	34
365	20250331	140900	415364015	15880	15740	15880	15730	41
366	20250331	140800	414713225	15890	15740	15890	15740	37
367	20250331	140700	414129795	15890	15700	15890	15700	30
368	20250331	140600	413656805	15820	15690	15820	15690	7
369	20250331	140500	413546225	15690	15690	15690	15690	27
370	20250331	140400	413122595	15700	15700	15700	15700	25
371	20250331	140300	412730095	15700	15700	15700	15700	2
372	20250331	140200	412698695	15700	15700	15700	15700	20
373	20250331	140100	412384695	15700	15700	15700	15700	29
374	20250331	140000	411929395	15700	15700	15830	15700	35
375	20250331	135900	411377555	15700	15700	15700	15700	3
376	20250331	135800	411330455	15720	15720	15720	15720	19
377	20250331	135700	411031775	15720	15710	15720	15700	48
378	20250331	135600	410277865	15920	15910	15920	15730	28
379	20250331	135500	409832345	15920	15870	15920	15710	7
380	20250331	135400	409721395	15860	15700	15860	15700	20
381	20250331	135300	409406905	15700	15700	15700	15700	1
382	20250331	135200	409391205	15710	15770	15930	15710	62
383	20250331	135100	408411865	15680	15690	15690	15680	27
384	20250331	135000	407988265	15680	15690	15690	15680	20
385	20250331	134900	407674485	15690	15690	15690	15690	1
386	20250331	134800	407658795	15780	15680	15780	15680	54
387	20250331	134700	406809135	15680	15680	15680	15680	25
388	20250331	134600	406417135	15680	15770	15770	15680	29
389	20250331	134500	405959985	15770	15740	15770	15680	10
390	20250331	134400	405802495	15740	15680	15740	15680	27
391	20250331	134300	405378875	15680	15680	15710	15680	33
392	20250331	134200	404861345	15680	15680	15680	15680	1
393	20250331	134100	404845665	15680	15680	15680	15680	25
394	20250331	134000	404453665	15680	15680	15680	15680	20
395	20250331	133900	404140065	15680	15740	15740	15680	4
396	20250331	133800	404077225	15680	15680	15680	15680	18
397	20250331	133700	403794985	15680	15680	15680	15680	16
398	20250331	133600	403544105	15680	15680	15680	15680	2
399	20250331	133500	403512745	15680	15680	15750	15680	39
400	20250331	133400	402900525	15680	15680	15680	15680	22
401	20250331	133300	402555565	15680	15710	15710	15680	17
402	20250331	133200	402288525	15710	15720	15720	15710	72
403	20250331	133100	401156705	15720	15720	15720	15720	48
404	20250331	133000	400402145	15720	15720	15720	15720	20
405	20250331	132900	400087745	15720	15720	15720	15720	17
406	20250331	132800	399820505	15710	15680	15710	15680	27
407	20250331	132700	399396365	15680	15680	15680	15680	19
408	20250331	132600	399098445	15680	15670	15680	15670	28
409	20250331	132500	398659675	15670	15670	15670	15670	3
410	20250331	132400	398612665	15660	15660	15660	15660	27
411	20250331	132300	398189845	15680	15680	15680	15680	29
412	20250331	132200	397735125	15680	15680	15680	15680	1
413	20250331	132100	397719445	15690	15670	15690	15670	28
414	20250331	132000	397280145	15930	15660	15940	15660	117
415	20250331	131900	395424885	15640	15620	15860	15610	73
416	20250331	131800	394277755	15630	15610	15640	15610	22
417	20250331	131700	393933885	15630	15610	15630	15610	23
418	20250331	131600	393574795	15630	15610	15630	15610	28
419	20250331	131500	393137675	15610	15610	15610	15610	1
420	20250331	131400	393122065	15610	15630	15630	15610	236
421	20250331	131300	389436065	15630	15610	15630	15610	32
422	20250331	131200	388936505	15620	15620	15620	15620	50
423	20250331	131100	388155505	15620	15630	15630	15620	23
424	20250331	131000	387796225	15620	15620	15620	15620	17
425	20250331	130900	387530685	15630	15620	15630	15620	21
426	20250331	130800	387202655	15620	15620	15620	15620	3
427	20250331	130700	387155795	15620	15620	15620	15620	47
428	20250331	130600	386421655	15620	15620	15620	15620	18
429	20250331	130500	386140495	15620	15630	15630	15620	2
430	20250331	130400	386109245	15640	15630	15640	15620	96
431	20250331	130300	384607975	15630	15630	15630	15630	23
432	20250331	130200	384248485	15630	15630	15630	15630	2
433	20250331	130100	384217225	15660	15660	15660	15660	5
434	20250331	130000	384138925	15610	15640	15640	15610	44
435	20250331	125900	383451575	15610	15610	15610	15610	42
436	20250331	125800	382795955	15610	15610	15610	15610	1
437	20250331	125700	382780345	15610	15640	15650	15610	6
438	20250331	125600	382686505	15610	15610	15610	15610	22
439	20250331	125500	382343085	15610	15610	15610	15610	3
440	20250331	125400	382296255	15610	15660	15660	15610	119
441	20250331	125300	380438565	15610	15610	15610	15610	19
442	20250331	125200	380141975	15610	15610	15610	15610	2
443	20250331	125100	380110755	15680	15610	15680	15610	19
444	20250331	125000	379813825	15660	15610	15660	15600	25
445	20250331	124900	379423485	15610	15610	15610	15610	78
446	20250331	124800	378205905	15610	15610	15610	15610	2
447	20250331	124700	378174685	15670	15610	15670	15610	21
448	20250331	124600	377846695	15610	15610	15610	15610	36
449	20250331	124500	377284735	15610	15610	15650	15610	29
450	20250331	124400	376832005	15610	15690	15690	15610	62
451	20250331	124300	375861715	15670	15710	15710	15670	51
452	20250331	124200	375060585	15650	15660	15660	15650	121
453	20250331	124100	373166735	15660	15660	15660	15660	12
454	20250331	124000	372978815	15680	15680	15680	15680	27
455	20250331	123900	372555455	15680	15690	15690	15680	82
456	20250331	123800	371268965	15690	15690	15690	15690	44
457	20250331	123700	370578605	15690	15700	15700	15690	171
458	20250331	123600	367895165	15690	15700	15700	15690	21
459	20250331	123500	367565495	15690	15690	15690	15690	16
460	20250331	123400	367314455	15690	15700	15700	15690	31
461	20250331	123300	366827765	15690	15690	15690	15690	27
462	20250331	123200	366404135	15690	15690	15690	15690	25
463	20250331	123100	366011885	15690	15690	15690	15690	3
464	20250331	123000	365964815	15690	15690	15690	15690	18
465	20250331	122900	365682395	15680	15690	15700	15680	66
466	20250331	122800	364646235	15680	15660	15680	15660	36
467	20250331	122700	364082315	15660	15660	15660	15660	5
468	20250331	122600	364004015	15660	15650	15660	15650	29
469	20250331	122500	363550145	15650	15660	15660	15650	43
470	20250331	122400	362876775	15660	15660	15660	15660	2
471	20250331	122300	362845455	15660	15660	15670	15660	24
472	20250331	122200	362469595	15660	15660	15660	15660	17
473	20250331	122100	362203375	15660	15660	15660	15660	4
474	20250331	122000	362140735	15660	15660	15660	15660	29
475	20250331	121900	361686595	15660	15670	15670	15660	18
476	20250331	121800	361404695	15660	15660	15660	15660	24
477	20250331	121700	361028855	15660	15660	15660	15660	2
478	20250331	121600	360997535	15670	15670	15670	15670	16
479	20250331	121500	360746815	15670	15680	15690	15670	25
480	20250331	121400	360355005	15670	15670	15670	15670	1
481	20250331	121300	360339335	15670	15660	15680	15660	29
482	20250331	121200	359884895	15670	15660	15670	15660	22
483	20250331	121100	359540345	15660	15660	15660	15660	27
484	20250331	121000	359117525	15660	15660	15660	15660	2
485	20250331	120900	359086205	15670	15670	15670	15670	27
486	20250331	120800	358663115	15670	15680	15680	15670	29
487	20250331	120700	358208405	15680	15680	15680	15680	43
488	20250331	120600	357534165	15680	15680	15680	15680	25
489	20250331	120500	357142165	15680	15680	15680	15680	29
490	20250331	120400	356687445	15680	15680	15680	15680	19
491	20250331	120300	356389525	15680	15680	15680	15680	24
492	20250331	120200	356013205	15680	15680	15680	15680	28
493	20250331	120100	355574165	15700	15700	15700	15700	23
494	20250331	120000	355213065	15700	15700	15700	15700	2
495	20250331	115900	355181665	15700	15700	15700	15700	26
496	20250331	115800	354773465	15700	15720	15720	15700	22
497	20250331	115700	354427645	15700	15700	15700	15700	1
498	20250331	115600	354411945	15700	15700	15700	15700	30
499	20250331	115500	353940945	15700	15700	15700	15700	21
500	20250331	115400	353611245	15700	15710	15710	15700	605
501	20250331	115300	344108145	15710	15710	15710	15710	2
502	20250331	115200	344076725	15750	15710	15750	15710	75
503	20250331	115100	342896675	15740	15710	15740	15710	52
504	20250331	115000	342078845	15710	15710	15710	15710	2
505	20250331	114900	342047425	15730	15710	15730	15710	45
506	20250331	114800	341340055	15730	15710	15730	15710	20
507	20250331	114700	341025815	15710	15740	15740	15710	3
508	20250331	114600	340978625	15740	15690	15740	15690	22
509	20250331	114500	340632415	15690	15690	15740	15690	4
510	20250331	114400	340569555	15690	15690	15740	15690	64
511	20250331	114300	339563375	15690	15690	15690	15690	2
512	20250331	114200	339531995	15710	15690	15710	15690	20
513	20250331	114100	339217815	15690	15690	15690	15690	29
514	20250331	114000	338762805	15690	15720	15720	15690	4
515	20250331	113900	338699955	15710	15680	15710	15680	70
516	20250331	113800	337601615	15680	15680	15680	15680	23
517	20250331	113700	337240975	15680	15680	15680	15680	27
518	20250331	113600	336817615	15680	15690	15690	15680	4
519	20250331	113500	336754875	15680	15670	15680	15670	25
520	20250331	113400	336362895	15670	15680	15680	15660	59
521	20250331	113300	335437815	15680	15680	15680	15680	1
522	20250331	113200	335422135	15680	15680	15680	15680	27
523	20250331	113100	334998775	15730	15680	15730	15680	4
524	20250331	113000	334936005	15680	15730	15730	15680	52
525	20250331	112900	334118345	15680	15700	15700	15680	589
526	20250331	112800	324871565	15700	15700	15720	15700	69
527	20250331	112700	323787385	15720	15700	15720	15700	35
528	20250331	112600	323237665	15700	15700	15700	15700	1
529	20250331	112500	323221965	15710	15700	15710	15700	43
530	20250331	112400	322546765	15700	15700	15700	15700	24
531	20250331	112300	322169965	15700	15700	15700	15700	1
532	20250331	112200	322154265	15700	15710	15710	15700	60
533	20250331	112100	321211705	15700	15700	15700	15700	27
534	20250331	112000	320787805	15700	15720	15720	15700	138
535	20250331	111900	318619645	15730	15730	15730	15730	11
536	20250331	111800	318446615	15730	15740	15740	15730	67
537	20250331	111700	317392255	15740	15730	15740	15730	34
538	20250331	111600	316857115	15730	15730	15730	15730	3
539	20250331	111500	316809925	15730	15730	15730	15730	26
540	20250331	111400	316400945	15730	15730	15730	15730	22
541	20250331	111300	316054885	15730	15730	15730	15730	5
542	20250331	111200	315976235	15730	15740	15740	15730	33
543	20250331	111100	315457045	15730	15730	15730	15730	21
544	20250331	111000	315126715	15730	15750	15750	15730	21
545	20250331	110900	314796005	15750	15750	15750	15750	9
546	20250331	110800	314654255	15730	15730	15730	15730	50
547	20250331	110700	313867755	15730	15730	15730	15730	33
548	20250331	110600	313348665	15730	15730	15730	15730	2
549	20250331	110500	313317205	15770	15770	15770	15770	12
550	20250331	110400	313127965	15730	15730	15730	15730	22
551	20250331	110300	312781905	15730	15750	15750	15730	131
552	20250331	110200	310720125	15750	15750	15750	15750	1
553	20250331	110100	310704375	15750	15750	15750	15750	26
554	20250331	110000	310294875	15750	15750	15750	15750	18
555	20250331	105900	310011375	15750	15740	15780	15740	4
556	20250331	105800	309948325	15740	15740	15740	15740	51
557	20250331	105700	309145585	15740	15740	15740	15740	19
558	20250331	105600	308846525	15730	15760	15760	15730	8
559	20250331	105500	308720505	15730	15760	15770	15730	30
560	20250331	105400	308248255	15760	15750	15760	15750	21
561	20250331	105300	307917495	15750	15770	15770	15750	68
562	20250331	105200	306846115	15770	15790	15790	15770	108
563	20250331	105100	305141325	15800	15790	15800	15790	61
564	20250331	105000	304177805	15790	15790	15790	15790	20
565	20250331	104900	303862005	15790	15790	15800	15790	892
566	20250331	104800	289772135	15790	15790	15790	15790	31
567	20250331	104700	289282645	15790	15790	15790	15790	23
568	20250331	104600	288919475	15790	15790	15790	15790	19
569	20250331	104500	288619465	15790	15790	15800	15790	8
570	20250331	104400	288493135	15790	15790	15790	15790	25
571	20250331	104300	288098385	15790	15790	15790	15790	30
572	20250331	104200	287624685	15790	15790	15790	15790	29
573	20250331	104100	287166775	15790	15810	15810	15790	305
574	20250331	104000	282347815	15810	15810	15810	15810	19
575	20250331	103900	282047425	15810	15810	15810	15810	1
576	20250331	103800	282031615	15810	15810	15810	15810	20
577	20250331	103700	281715415	15830	15820	15830	15820	34
578	20250331	103600	281177295	15810	15810	15810	15810	122
579	20250331	103500	279248475	15810	15820	15820	15810	12
580	20250331	103400	279058705	15820	15810	15820	15810	14
581	20250331	103300	278837245	15810	15810	15810	15810	19
582	20250331	103200	278536855	15810	15810	15810	15810	2
583	20250331	103100	278505235	15810	15800	15810	15800	22
584	20250331	103000	278157435	15830	15830	15830	15820	117
585	20250331	102900	276306165	15830	15890	15890	15830	1005
586	20250331	102800	260362715	15890	15880	15890	15880	14
587	20250331	102700	260140275	15880	15890	15890	15880	32
588	20250331	102600	259632015	15890	15890	15890	15890	3
589	20250331	102500	259584345	15890	15880	15890	15880	62
590	20250331	102400	258599765	15890	15890	15890	15880	159
591	20250331	102300	256073315	15890	15940	15940	15890	755
592	20250331	102200	244063265	15940	15950	15950	15940	46
593	20250331	102100	243329585	15950	15950	15950	15950	2
594	20250331	102000	243297685	15970	15970	15970	15960	90
595	20250331	101900	241860985	15970	15970	15970	15970	24
596	20250331	101800	241477705	15970	15970	15970	15970	1
597	20250331	101700	241461735	15960	15940	15960	15940	22
598	20250331	101600	241110635	15940	15980	15980	15940	28
599	20250331	101500	240663235	15910	15960	15970	15910	11
600	20250331	101400	240487695	15910	15970	15970	15910	4
601	20250331	101300	240423935	15910	15910	15970	15910	4
602	20250331	101200	240360175	15910	15910	15910	15910	1
603	20250331	101100	240344265	15950	15950	15950	15910	29
604	20250331	101000	239881775	15950	15910	15950	15910	7
605	20250331	100900	239770205	15900	15930	15930	15900	6
606	20250331	100800	239674745	15930	15930	15930	15930	1
607	20250331	100700	239658815	15980	15980	15980	15980	20
608	20250331	100600	239339215	15980	15980	15980	15980	15
609	20250331	100500	239099515	15980	15980	15980	15980	2
610	20250331	100400	239067555	15930	15930	15930	15930	0
611	20250331	100300	239067555	15930	15930	15930	15930	0
612	20250331	100200	239067555	15930	15960	15960	15930	343
613	20250331	100100	233597405	15960	15990	15990	15960	114
614	20250331	100000	231776025	16120	16075	16120	16010	58
615	20250331	095900	230845405	16070	16090	16110	16020	609
616	20250331	095800	221073090	16090	16150	16180	16090	538
617	20250331	095700	212379260	16150	16020	16150	16020	403
618	20250331	095600	205887940	16020	15990	16020	15970	136
619	20250331	095500	203712050	16010	15960	16010	15930	585
620	20250331	095400	194373460	16000	16000	16000	16000	38
621	20250331	095300	193765460	16000	15980	16000	15980	167
622	20250331	095200	191094060	15980	15970	15980	15930	184
623	20250331	095100	188162090	15970	15920	15970	15920	243
624	20250331	095000	184286010	15920	15920	15920	15920	0
625	20250331	094900	184286010	15920	15920	15920	15920	54
626	20250331	094800	183426330	15890	15890	15890	15890	112
627	20250331	094700	181646650	15920	15920	15920	15920	60
628	20250331	094600	180691450	15880	15880	15880	15880	0
629	20250331	094500	180691450	15880	15880	15880	15880	7
630	20250331	094400	180580290	15900	15890	15900	15890	269
631	20250331	094300	176304560	15890	15890	15890	15890	0
632	20250331	094200	176304560	15890	15880	15890	15880	205
633	20250331	094100	173047800	15880	15880	15880	15880	0
634	20250331	094000	173047800	15880	15890	15890	15880	160
635	20250331	093900	170506900	15890	15890	15890	15890	70
636	20250331	093800	169394600	15890	15890	15890	15890	1
637	20250331	093700	169378710	15880	15850	15880	15850	90
638	20250331	093600	167950310	15850	15850	15850	15850	148
639	20250331	093500	165604510	15800	15770	15800	15770	131
640	20250331	093400	163535730	15700	15700	15700	15700	4
641	20250331	093300	163472930	15770	15770	15770	15770	0
642	20250331	093200	163472930	15770	15770	15770	15770	0
643	20250331	093100	163472930	15770	15730	15770	15730	480
644	20250331	093000	155905530	15690	15700	15700	15690	112
645	20250331	092900	154148130	15690	15690	15690	15690	68
646	20250331	092800	153081210	15650	15650	15650	15650	206
647	20250331	092700	149857310	15610	15570	15610	15570	616
648	20250331	092600	140251560	15540	15540	15540	15540	0
649	20250331	092500	140251560	15540	15430	15540	15430	220
650	20250331	092400	136838260	15430	15470	15470	15430	505
651	20250331	092300	129035360	15515	15515	15515	15515	10
652	20250331	092200	128880210	15530	15530	15530	15530	0
653	20250331	092100	128880210	15530	15530	15530	15530	97
654	20250331	092000	127373800	15530	15530	15530	15530	0
655	20250331	091900	127373800	15530	15530	15530	15530	14
656	20250331	091800	127156380	15400	15400	15400	15400	498
657	20250331	091700	119487180	15430	15440	15440	15430	367
658	20250331	091600	113823770	15440	15600	15600	15440	2217
659	20250331	091500	79514920	15610	15610	15610	15610	1001
660	20250331	091400	63889310	15610	15620	15650	15610	542
661	20250331	091300	55424920	15690	15690	15690	15690	10
662	20250331	091200	55268020	15700	15670	15700	15670	110
663	20250331	091100	53541890	15650	15650	15650	15650	0
664	20250331	091000	53541890	15650	15610	15650	15610	255
665	20250331	090900	49555100	15610	15520	15620	15520	4
666	20250331	090800	49492740	15510	15510	15510	15510	0
667	20250331	090700	49492740	15510	15510	15510	15510	14
668	20250331	090600	49275600	15510	15570	15630	15510	707
669	20250331	090500	38251900	15460	15470	15510	15460	768
670	20250331	090400	26368630	15480	15510	15510	15480	39
671	20250331	090300	25764880	15500	15500	15500	15500	0
672	20250331	090200	25764880	15500	15500	15520	15480	701
673	20250331	090100	14902700	15560	15640	15640	15560	12
674	20250331	090000	14715900	15640	15700	15700	15500	943