KissMeData/036810/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	193600	3041304715	18700	18700	18700	18700	3849
3	20250331	193500	3041304715	18700	18700	18700	18700	0
4	20250331	193400	3041304715	18700	18700	18700	18700	0
5	20250331	193300	3041304715	18700	18700	18700	18700	0
6	20250331	193200	3041304715	18700	18700	18700	18700	0
7	20250331	193100	3041304715	18700	18700	18700	18700	0
8	20250331	193000	3041304715	18700	18700	18700	18700	0
9	20250331	192900	3041304715	18700	18700	18700	18700	0
10	20250331	192800	3041304715	18700	18700	18700	18700	0
11	20250331	192700	3041304715	18700	18700	18700	18700	0
12	20250331	192600	3041304715	18700	18700	18700	18700	0
13	20250331	192500	3041304715	18700	18700	18700	18700	0
14	20250331	192400	3041304715	18700	18700	18700	18700	0
15	20250331	192300	3041304715	18700	18700	18700	18700	0
16	20250331	192200	3041304715	18700	18700	18700	18700	0
17	20250331	192100	3041304715	18700	18700	18700	18700	0
18	20250331	192000	3041304715	18700	18700	18700	18700	0
19	20250331	191900	3041304715	18700	18700	18700	18700	0
20	20250331	191800	3041304715	18700	18700	18700	18700	0
21	20250331	191700	3041304715	18700	18700	18700	18700	0
22	20250331	191600	3041304715	18700	18700	18700	18700	0
23	20250331	191500	3041304715	18700	18700	18700	18700	0
24	20250331	191400	3041304715	18700	18700	18700	18700	0
25	20250331	191300	3041304715	18700	18700	18700	18700	0
26	20250331	191200	3041304715	18700	18700	18700	18700	0
27	20250331	191100	3041304715	18700	18700	18700	18700	0
28	20250331	191000	3041304715	18700	18700	18700	18700	0
29	20250331	190900	3041304715	18700	18700	18700	18700	0
30	20250331	190800	3041304715	18700	18700	18700	18700	0
31	20250331	190700	3041304715	18700	18700	18700	18700	0
32	20250331	190600	3041304715	18700	18700	18700	18700	3849
33	20250331	190500	3041304715	18700	18700	18700	18700	0
34	20250331	190400	3041304715	18700	18700	18700	18700	0
35	20250331	190300	3041304715	18700	18700	18700	18700	0
36	20250331	190200	3041304715	18700	18700	18700	18700	0
37	20250331	190100	3041304715	18700	18700	18700	18700	0
38	20250331	190000	3041304715	18700	18700	18700	18700	0
39	20250331	185900	3041304715	18700	18700	18700	18700	0
40	20250331	185800	3041304715	18700	18700	18700	18700	0
41	20250331	185700	3041304715	18700	18700	18700	18700	0
42	20250331	185600	3041304715	18700	18700	18700	18700	0
43	20250331	185500	3041304715	18700	18700	18700	18700	0
44	20250331	185400	3041304715	18700	18700	18700	18700	0
45	20250331	185300	3041304715	18700	18700	18700	18700	0
46	20250331	185200	3041304715	18700	18700	18700	18700	0
47	20250331	185100	3041304715	18700	18700	18700	18700	0
48	20250331	185000	3041304715	18700	18700	18700	18700	0
49	20250331	184900	3041304715	18700	18700	18700	18700	0
50	20250331	184800	3041304715	18700	18700	18700	18700	0
51	20250331	184700	3041304715	18700	18700	18700	18700	0
52	20250331	184600	3041304715	18700	18700	18700	18700	0
53	20250331	184500	3041304715	18700	18700	18700	18700	0
54	20250331	184400	3041304715	18700	18700	18700	18700	0
55	20250331	184300	3041304715	18700	18700	18700	18700	0
56	20250331	184200	3041304715	18700	18700	18700	18700	0
57	20250331	184100	3041304715	18700	18700	18700	18700	0
58	20250331	184000	3041304715	18700	18700	18700	18700	0
59	20250331	183900	3041304715	18700	18700	18700	18700	0
60	20250331	183800	3041304715	18700	18700	18700	18700	0
61	20250331	183700	3041304715	18700	18700	18700	18700	0
62	20250331	183600	3041304715	18700	18700	18700	18700	3849
63	20250331	183500	3041304715	18700	18700	18700	18700	0
64	20250331	183400	3041304715	18700	18700	18700	18700	0
65	20250331	183300	3041304715	18700	18700	18700	18700	0
66	20250331	183200	3041304715	18700	18700	18700	18700	0
67	20250331	183100	3041304715	18700	18700	18700	18700	0
68	20250331	183000	3041304715	18700	18700	18700	18700	0
69	20250331	182900	3041304715	18700	18700	18700	18700	0
70	20250331	182800	3041304715	18700	18700	18700	18700	0
71	20250331	182700	3041304715	18700	18700	18700	18700	0
72	20250331	182600	3041304715	18700	18700	18700	18700	0
73	20250331	182500	3041304715	18700	18700	18700	18700	0
74	20250331	182400	3041304715	18700	18700	18700	18700	0
75	20250331	182300	3041304715	18700	18700	18700	18700	0
76	20250331	182200	3041304715	18700	18700	18700	18700	0
77	20250331	182100	3041304715	18700	18700	18700	18700	0
78	20250331	182000	3041304715	18700	18700	18700	18700	0
79	20250331	181900	3041304715	18700	18700	18700	18700	0
80	20250331	181800	3041304715	18700	18700	18700	18700	0
81	20250331	181700	3041304715	18700	18700	18700	18700	0
82	20250331	181600	3041304715	18700	18700	18700	18700	0
83	20250331	181500	3041304715	18700	18700	18700	18700	0
84	20250331	181400	3041304715	18700	18700	18700	18700	0
85	20250331	181300	3041304715	18700	18700	18700	18700	0
86	20250331	181200	3041304715	18700	18700	18700	18700	0
87	20250331	181100	3041304715	18700	18700	18700	18700	0
88	20250331	181000	3041304715	18700	18700	18700	18700	0
89	20250331	180900	3041304715	18700	18700	18700	18700	0
90	20250331	180800	3041304715	18700	18700	18700	18700	0
91	20250331	180700	3041304715	18700	18700	18700	18700	0
92	20250331	180600	3041304715	18700	18700	18700	18700	3849
93	20250331	180500	3041304715	18700	18700	18700	18700	0
94	20250331	180400	3041304715	18700	18700	18700	18700	0
95	20250331	180300	3041304715	18700	18700	18700	18700	0
96	20250331	180200	3041304715	18700	18700	18700	18700	0
97	20250331	180100	3041304715	18700	18700	18700	18700	0
98	20250331	180000	3041304715	18700	18700	18700	18700	0
99	20250331	175900	3041304715	18700	18700	18700	18700	0
100	20250331	175800	3041304715	18700	18700	18700	18700	0
101	20250331	175700	3041304715	18700	18700	18700	18700	0
102	20250331	175600	3041304715	18700	18700	18700	18700	0
103	20250331	175500	3041304715	18700	18700	18700	18700	0
104	20250331	175400	3041304715	18700	18700	18700	18700	0
105	20250331	175300	3041304715	18700	18700	18700	18700	0
106	20250331	175200	3041304715	18700	18700	18700	18700	0
107	20250331	175100	3041304715	18700	18700	18700	18700	0
108	20250331	175000	3041304715	18700	18700	18700	18700	0
109	20250331	174900	3041304715	18700	18700	18700	18700	0
110	20250331	174800	3041304715	18700	18700	18700	18700	0
111	20250331	174700	3041304715	18700	18700	18700	18700	0
112	20250331	174600	3041304715	18700	18700	18700	18700	0
113	20250331	174500	3041304715	18700	18700	18700	18700	0
114	20250331	174400	3041304715	18700	18700	18700	18700	0
115	20250331	174300	3041304715	18700	18700	18700	18700	0
116	20250331	174200	3041304715	18700	18700	18700	18700	0
117	20250331	174100	3041304715	18700	18700	18700	18700	0
118	20250331	174000	3041304715	18700	18700	18700	18700	0
119	20250331	173900	3041304715	18700	18700	18700	18700	0
120	20250331	173800	3041304715	18700	18700	18700	18700	0
121	20250331	173700	3041304715	18700	18700	18700	18700	0
122	20250331	173600	3041304715	18700	18700	18700	18700	3849
123	20250331	173500	3041304715	18700	18700	18700	18700	0
124	20250331	173400	3041304715	18700	18700	18700	18700	0
125	20250331	173300	3041304715	18700	18700	18700	18700	0
126	20250331	173200	3041304715	18700	18700	18700	18700	0
127	20250331	173100	3041304715	18700	18700	18700	18700	0
128	20250331	173000	3041304715	18700	18700	18700	18700	0
129	20250331	172900	3041304715	18700	18700	18700	18700	0
130	20250331	172800	3041304715	18700	18700	18700	18700	0
131	20250331	172700	3041304715	18700	18700	18700	18700	0
132	20250331	172600	3041304715	18700	18700	18700	18700	0
133	20250331	172500	3041304715	18700	18700	18700	18700	0
134	20250331	172400	3041304715	18700	18700	18700	18700	0
135	20250331	172300	3041304715	18700	18700	18700	18700	0
136	20250331	172200	3041304715	18700	18700	18700	18700	0
137	20250331	172100	3041304715	18700	18700	18700	18700	0
138	20250331	172000	3041304715	18700	18700	18700	18700	0
139	20250331	171900	3041304715	18700	18700	18700	18700	0
140	20250331	171800	3041304715	18700	18700	18700	18700	0
141	20250331	171700	3041304715	18700	18700	18700	18700	0
142	20250331	171600	3041304715	18700	18700	18700	18700	0
143	20250331	171500	3041304715	18700	18700	18700	18700	0
144	20250331	171400	3041304715	18700	18700	18700	18700	0
145	20250331	171300	3041304715	18700	18700	18700	18700	0
146	20250331	171200	3041304715	18700	18700	18700	18700	0
147	20250331	171100	3041304715	18700	18700	18700	18700	0
148	20250331	171000	3041304715	18700	18700	18700	18700	0
149	20250331	170900	3041304715	18700	18700	18700	18700	0
150	20250331	170800	3041304715	18700	18700	18700	18700	0
151	20250331	170700	3041304715	18700	18700	18700	18700	0
152	20250331	170600	3041304715	18700	18700	18700	18700	3849
153	20250331	170500	3041304715	18700	18700	18700	18700	0
154	20250331	170400	3041304715	18700	18700	18700	18700	0
155	20250331	170300	3041304715	18700	18700	18700	18700	0
156	20250331	170200	3041304715	18700	18700	18700	18700	0
157	20250331	170100	3041304715	18700	18700	18700	18700	0
158	20250331	170000	3041304715	18700	18700	18700	18700	0
159	20250331	165900	3041304715	18700	18700	18700	18700	0
160	20250331	165800	3041304715	18700	18700	18700	18700	0
161	20250331	165700	3041304715	18700	18700	18700	18700	0
162	20250331	165600	3041304715	18700	18700	18700	18700	0
163	20250331	165500	3041304715	18700	18700	18700	18700	0
164	20250331	165400	3041304715	18700	18700	18700	18700	0
165	20250331	165300	3041304715	18700	18700	18700	18700	0
166	20250331	165200	3041304715	18700	18700	18700	18700	0
167	20250331	165100	3041304715	18700	18700	18700	18700	0
168	20250331	165000	3041304715	18700	18700	18700	18700	0
169	20250331	164900	3041304715	18700	18700	18700	18700	0
170	20250331	164800	3041304715	18700	18700	18700	18700	0
171	20250331	164700	3041304715	18700	18700	18700	18700	0
172	20250331	164600	3041304715	18700	18700	18700	18700	0
173	20250331	164500	3041304715	18700	18700	18700	18700	0
174	20250331	164400	3041304715	18700	18700	18700	18700	0
175	20250331	164300	3041304715	18700	18700	18700	18700	0
176	20250331	164200	3041304715	18700	18700	18700	18700	0
177	20250331	164100	3041304715	18700	18700	18700	18700	0
178	20250331	164000	3041304715	18700	18700	18700	18700	0
179	20250331	163900	3041304715	18700	18700	18700	18700	0
180	20250331	163800	3041304715	18700	18700	18700	18700	0
181	20250331	163700	3041304715	18700	18700	18700	18700	0
182	20250331	163600	3041304715	18700	18700	18700	18700	3849
183	20250331	163500	3041304715	18700	18700	18700	18700	0
184	20250331	163400	3041304715	18700	18700	18700	18700	0
185	20250331	163300	3041304715	18700	18700	18700	18700	0
186	20250331	163200	3041304715	18700	18700	18700	18700	0
187	20250331	163100	3041304715	18700	18700	18700	18700	0
188	20250331	163000	3041304715	18700	18700	18700	18700	0
189	20250331	162900	3041304715	18700	18700	18700	18700	0
190	20250331	162800	3041304715	18700	18700	18700	18700	0
191	20250331	162700	3041304715	18700	18700	18700	18700	0
192	20250331	162600	3041304715	18700	18700	18700	18700	0
193	20250331	162500	3041304715	18700	18700	18700	18700	0
194	20250331	162400	3041304715	18700	18700	18700	18700	0
195	20250331	162300	3041304715	18700	18700	18700	18700	0
196	20250331	162200	3041304715	18700	18700	18700	18700	0
197	20250331	162100	3041304715	18700	18700	18700	18700	0
198	20250331	162000	3041304715	18700	18700	18700	18700	0
199	20250331	161900	3041304715	18700	18700	18700	18700	0
200	20250331	161800	3041304715	18700	18700	18700	18700	0
201	20250331	161700	3041304715	18700	18700	18700	18700	0
202	20250331	161600	3041304715	18700	18700	18700	18700	0
203	20250331	161500	3041304715	18700	18700	18700	18700	0
204	20250331	161400	3041304715	18700	18700	18700	18700	0
205	20250331	161300	3041304715	18700	18700	18700	18700	0
206	20250331	161200	3041304715	18700	18700	18700	18700	0
207	20250331	161100	3041304715	18700	18700	18700	18700	0
208	20250331	161000	3041304715	18700	18700	18700	18700	0
209	20250331	160900	3041304715	18700	18700	18700	18700	0
210	20250331	160800	3041304715	18700	18700	18700	18700	0
211	20250331	160700	3041304715	18700	18700	18700	18700	0
212	20250331	160600	3041304715	18700	18700	18700	18700	3849
213	20250331	160500	3041304715	18700	18700	18700	18700	0
214	20250331	160400	3041304715	18700	18700	18700	18700	0
215	20250331	160300	3041304715	18700	18700	18700	18700	0
216	20250331	160200	3041304715	18700	18700	18700	18700	0
217	20250331	160100	3041304715	18700	18700	18700	18700	0
218	20250331	160000	3041304715	18700	18700	18700	18700	0
219	20250331	155900	3041304715	18700	18700	18700	18700	0
220	20250331	155800	3041304715	18700	18700	18700	18700	0
221	20250331	155700	3041304715	18700	18700	18700	18700	0
222	20250331	155600	3041304715	18700	18700	18700	18700	0
223	20250331	155500	3041304715	18700	18700	18700	18700	0
224	20250331	155400	3041304715	18700	18700	18700	18700	0
225	20250331	155300	3041304715	18700	18700	18700	18700	0
226	20250331	155200	3041304715	18700	18700	18700	18700	0
227	20250331	155100	3041304715	18700	18700	18700	18700	0
228	20250331	155000	3041304715	18700	18700	18700	18700	0
229	20250331	154900	3041304715	18700	18700	18700	18700	0
230	20250331	154800	3041304715	18700	18700	18700	18700	0
231	20250331	154700	3041304715	18700	18700	18700	18700	0
232	20250331	154600	3041304715	18700	18700	18700	18700	0
233	20250331	154500	3041304715	18700	18700	18700	18700	0
234	20250331	154400	3041304715	18700	18700	18700	18700	0
235	20250331	154300	3041304715	18700	18700	18700	18700	0
236	20250331	154200	3041304715	18700	18700	18700	18700	0
237	20250331	154100	3041304715	18700	18700	18700	18700	0
238	20250331	154000	3041304715	18700	18700	18700	18700	0
239	20250331	153900	3041304715	18700	18700	18700	18700	0
240	20250331	153800	3041304715	18700	18700	18700	18700	0
241	20250331	153700	3041304715	18700	18700	18700	18700	0
242	20250331	153600	3041304715	18700	18700	18700	18700	3849
243	20250331	153500	3041304715	18700	18700	18700	18700	0
244	20250331	153400	3041304715	18700	18700	18700	18700	0
245	20250331	153300	3041304715	18700	18700	18700	18700	0
246	20250331	153200	3041304715	18700	18700	18700	18700	0
247	20250331	153100	3041304715	18700	18700	18700	18700	0
248	20250331	153000	3041304715	18700	18700	18700	18700	3849
249	20250331	152900	2969328415	18700	18700	18700	18700	0
250	20250331	152800	2969328415	18700	18700	18700	18700	0
251	20250331	152700	2969328415	18700	18700	18700	18700	0
252	20250331	152600	2969328415	18700	18700	18700	18700	0
253	20250331	152500	2969328415	18700	18700	18700	18700	0
254	20250331	152400	2969328415	18700	18700	18700	18700	0
255	20250331	152300	2969328415	18700	18700	18700	18700	0
256	20250331	152200	2969328415	18700	18700	18700	18700	0
257	20250331	152100	2969328415	18700	18700	18700	18700	0
258	20250331	152000	2969328415	18700	18700	18700	18700	0
259	20250331	151900	2969328415	18700	18710	18750	18700	304
260	20250331	151800	2963640395	18710	18760	18760	18710	282
261	20250331	151700	2958354995	18710	18750	18770	18710	1236
262	20250331	151600	2935170475	18750	18700	18750	18700	2116
263	20250331	151500	2895565815	18690	18680	18690	18640	292
264	20250331	151400	2890109015	18640	18700	18700	18640	468
265	20250331	151300	2881357785	18700	18680	18710	18680	332
266	20250331	151200	2875151105	18690	18660	18690	18660	954
267	20250331	151100	2857344065	18660	18640	18660	18640	350
268	20250331	151000	2850815655	18640	18640	18640	18590	410
269	20250331	150900	2843183845	18650	18650	18660	18620	677
270	20250331	150800	2830553685	18650	18600	18650	18600	2130
271	20250331	150700	2790895635	18590	18590	18600	18590	770
272	20250331	150600	2776580795	18600	18590	18600	18590	186
273	20250331	150500	2773122475	18590	18580	18600	18580	183
274	20250331	150400	2769720425	18590	18590	18590	18580	935
275	20250331	150300	2752340085	18590	18580	18590	18580	133
276	20250331	150200	2749867735	18580	18600	18600	18580	560
277	20250331	150100	2739455575	18600	18600	18610	18590	609
278	20250331	150000	2728126385	18590	18570	18600	18570	1616
279	20250331	145900	2698088755	18570	18580	18580	18550	463
280	20250331	145800	2689492485	18580	18580	18580	18540	653
281	20250331	145700	2677375005	18580	18590	18590	18580	116
282	20250331	145600	2675219075	18600	18600	18600	18600	84
283	20250331	145500	2673656675	18600	18600	18600	18600	170
284	20250331	145400	2670494675	18610	18610	18610	18610	580
285	20250331	145300	2659700875	18610	18610	18610	18610	99
286	20250331	145200	2657858485	18610	18620	18620	18610	496
287	20250331	145100	2648627840	18610	18610	18610	18600	322
288	20250331	145000	2642635530	18620	18620	18620	18620	988
289	20250331	144900	2624238970	18630	18630	18640	18620	1302
290	20250331	144800	2599981000	18610	18610	18610	18610	86
291	20250331	144700	2598380540	18620	18610	18620	18600	739
292	20250331	144600	2584625860	18610	18610	18610	18610	153
293	20250331	144500	2581778530	18600	18600	18600	18550	514
294	20250331	144400	2572238340	18580	18610	18610	18580	29
295	20250331	144300	2571698820	18620	18580	18620	18580	57
296	20250331	144200	2570637560	18620	18630	18630	18620	109
297	20250331	144100	2568607370	18630	18620	18630	18560	367
298	20250331	144000	2561771660	18630	18600	18630	18550	670
299	20250331	143900	2549319370	18610	18610	18640	18610	136
300	20250331	143800	2546787990	18610	18610	18610	18610	0
301	20250331	143700	2546787990	18610	18640	18640	18600	212
302	20250331	143600	2542838210	18640	18630	18640	18630	138
303	20250331	143500	2540266230	18610	18630	18630	18610	446
304	20250331	143400	2531963000	18640	18640	18640	18640	103
305	20250331	143300	2530043080	18640	18640	18640	18640	37
306	20250331	143200	2529353400	18650	18640	18650	18630	177
307	20250331	143100	2526055680	18640	18640	18650	18640	6
308	20250331	143000	2525943830	18650	18650	18670	18650	77
309	20250331	142900	2524507760	18660	18660	18660	18660	0
310	20250331	142800	2524507760	18660	18660	18660	18660	505
311	20250331	142700	2515084460	18650	18660	18660	18650	458
312	20250331	142600	2506538640	18660	18650	18660	18650	111
313	20250331	142500	2504468070	18630	18630	18630	18630	908
314	20250331	142400	2487552030	18610	18630	18630	18610	229
315	20250331	142300	2483285960	18630	18630	18630	18630	0
316	20250331	142200	2483285960	18630	18620	18630	18620	43
317	20250331	142100	2482485010	18620	18620	18620	18620	112
318	20250331	142000	2480399570	18620	18630	18630	18590	1867
319	20250331	141900	2445656120	18620	18620	18620	18620	136
320	20250331	141800	2443123800	18640	18650	18650	18610	304
321	20250331	141700	2437464400	18640	18660	18660	18620	88
322	20250331	141600	2435823560	18620	18650	18660	18620	33
323	20250331	141500	2435208180	18660	18650	18660	18620	177
324	20250331	141400	2431909700	18650	18650	18650	18650	60
325	20250331	141300	2430790700	18660	18660	18670	18660	196
326	20250331	141200	2427133050	18630	18670	18670	18630	39
327	20250331	141100	2426405950	18640	18660	18660	18620	2401
328	20250331	141000	2381631740	18660	18660	18660	18660	13
329	20250331	140900	2381389160	18660	18650	18660	18650	931
330	20250331	140800	2364018450	18650	18660	18660	18650	43
331	20250331	140700	2363216490	18650	18650	18650	18630	293
332	20250331	140600	2357752160	18650	18650	18660	18650	380
333	20250331	140500	2350662750	18650	18660	18660	18650	317
334	20250331	140400	2344749440	18620	18660	18660	18620	550
335	20250331	140300	2334506810	18670	18680	18680	18670	60
336	20250331	140200	2333386110	18680	18680	18680	18680	0
337	20250331	140100	2333386110	18680	18680	18690	18680	34
338	20250331	140000	2332750760	18680	18690	18690	18680	409
339	20250331	135900	2325110340	18680	18690	18690	18680	45
340	20250331	135800	2324269440	18690	18690	18690	18690	102
341	20250331	135700	2322363060	18690	18650	18700	18650	1757
342	20250331	135600	2289564070	18660	18650	18660	18650	367
343	20250331	135500	2282719140	18650	18660	18660	18650	212
344	20250331	135400	2278764010	18670	18660	18670	18660	385
345	20250331	135300	2271579570	18660	18660	18660	18650	752
346	20250331	135200	2257548030	18660	18650	18660	18650	182
347	20250331	135100	2254152320	18660	18660	18660	18660	68
348	20250331	135000	2252883440	18660	18660	18660	18650	288
349	20250331	134900	2247510150	18660	18660	18660	18660	50
350	20250331	134800	2246577150	18680	18700	18700	18680	96
351	20250331	134700	2244783590	18660	18690	18720	18660	2062
352	20250331	134600	2206231410	18680	18660	18680	18660	116
353	20250331	134500	2204065850	18660	18660	18660	18660	37
354	20250331	134400	2203375430	18660	18660	18660	18660	109
355	20250331	134300	2201341490	18660	18660	18660	18640	641
356	20250331	134200	2189386390	18650	18610	18650	18610	253
357	20250331	134100	2184674500	18610	18680	18680	18610	288
358	20250331	134000	2179310070	18670	18680	18690	18670	74
359	20250331	133900	2177927240	18690	18670	18690	18670	574
360	20250331	133800	2167199220	18670	18630	18670	18630	1664
361	20250331	133700	2136157740	18630	18630	18630	18630	40
362	20250331	133600	2135412540	18630	18630	18630	18630	51
363	20250331	133500	2134462410	18630	18610	18630	18610	256
364	20250331	133400	2129694710	18610	18600	18610	18600	536
365	20250331	133300	2119724750	18660	18650	18660	18610	405
366	20250331	133200	2112179690	18650	18650	18650	18650	201
367	20250331	133100	2108431040	18650	18650	18650	18650	5
368	20250331	133000	2108337790	18650	18650	18650	18650	150
369	20250331	132900	2105540290	18650	18650	18650	18650	613
370	20250331	132800	2094107840	18620	18660	18660	18620	319
371	20250331	132700	2088158810	18650	18650	18650	18650	59
372	20250331	132600	2087058460	18600	18660	18660	18600	1649
373	20250331	132500	2056326980	18660	18670	18670	18660	170
374	20250331	132400	2053153480	18670	18660	18670	18660	233
375	20250331	132300	2048805390	18660	18660	18660	18640	362
376	20250331	132200	2042052760	18660	18660	18660	18660	40
377	20250331	132100	2041306360	18660	18680	18680	18650	1323
378	20250331	132000	2016622980	18680	18690	18690	18680	42
379	20250331	131900	2015838130	18690	18690	18690	18670	285
380	20250331	131800	2010512950	18690	18690	18690	18680	109
381	20250331	131700	2008476080	18690	18690	18690	18690	63
382	20250331	131600	2007298610	18690	18690	18690	18690	137
383	20250331	131500	2004738080	18690	18690	18700	18680	705
384	20250331	131400	1991566230	18700	18700	18710	18700	346
385	20250331	131300	1985096000	18710	18690	18710	18690	713
386	20250331	131200	1971762300	18690	18700	18700	18690	313
387	20250331	131100	1965909650	18700	18720	18720	18700	201
388	20250331	131000	1962150230	18710	18680	18710	18680	1781
389	20250331	130900	1928853660	18670	18690	18690	18660	111
390	20250331	130800	1926779930	18690	18680	18700	18680	133
391	20250331	130700	1924293660	18700	18680	18700	18680	144
392	20250331	130600	1921602770	18700	18670	18700	18670	1400
393	20250331	130500	1895455900	18650	18670	18670	18650	980
394	20250331	130400	1877159520	18670	18670	18670	18650	569
395	20250331	130300	1866536870	18670	18670	18670	18670	208
396	20250331	130200	1862653510	18670	18670	18670	18670	101
397	20250331	130100	1860767840	18660	18670	18670	18660	38
398	20250331	130000	1860058460	18670	18660	18670	18660	48
399	20250331	125900	1859162470	18660	18660	18660	18660	57
400	20250331	125800	1858098850	18630	18660	18670	18630	1684
401	20250331	125700	1826700010	18660	18660	18660	18660	62
402	20250331	125600	1825543090	18660	18660	18660	18660	85
403	20250331	125500	1823956990	18660	18680	18680	18660	849
404	20250331	125400	1808111340	18680	18680	18680	18680	1
405	20250331	125300	1808092660	18670	18680	18680	18670	386
406	20250331	125200	1800882610	18690	18680	18690	18680	127
407	20250331	125100	1798509300	18670	18680	18690	18670	90
408	20250331	125000	1796828050	18680	18680	18680	18670	850
409	20250331	124900	1780951290	18680	18680	18680	18680	329
410	20250331	124800	1774805570	18680	18680	18680	18680	0
411	20250331	124700	1774805570	18680	18680	18680	18680	2
412	20250331	124600	1774768210	18675	18680	18680	18675	18
413	20250331	124500	1774431975	18680	18680	18680	18680	215
414	20250331	124400	1770415775	18680	18690	18690	18680	897
415	20250331	124300	1753651085	18700	18705	18705	18690	560
416	20250331	124200	1743181195	18715	18730	18730	18710	185
417	20250331	124100	1739718395	18720	18720	18720	18720	100
418	20250331	124000	1737846395	18720	18720	18720	18720	2
419	20250331	123900	1737808955	18710	18730	18730	18710	150
420	20250331	123800	1735001285	18710	18710	18710	18710	40
421	20250331	123700	1734252885	18730	18730	18730	18730	5
422	20250331	123600	1734159235	18710	18710	18710	18710	10
423	20250331	123500	1733972135	18770	18720	18770	18720	420
424	20250331	123400	1726100405	18720	18710	18720	18710	45
425	20250331	123300	1725258025	18710	18710	18710	18710	8
426	20250331	123200	1725108345	18710	18700	18720	18695	1251
427	20250331	123100	1701712145	18690	18710	18710	18690	231
428	20250331	123000	1697392535	18710	18720	18720	18710	189
429	20250331	122900	1693854605	18700	18700	18700	18700	30
430	20250331	122800	1693293605	18700	18710	18710	18700	119
431	20250331	122700	1691067855	18700	18700	18700	18700	0
432	20250331	122600	1691067855	18700	18700	18700	18700	29
433	20250331	122500	1690525555	18730	18730	18730	18730	218
434	20250331	122400	1686442415	18680	18730	18730	18680	158
435	20250331	122300	1683484475	18670	18680	18680	18670	34
436	20250331	122200	1682849685	18670	18670	18670	18670	0
437	20250331	122100	1682849685	18670	18670	18670	18670	28
438	20250331	122000	1682326925	18640	18640	18640	18640	0
439	20250331	121900	1682326925	18640	18640	18640	18640	50
440	20250331	121800	1681394925	18640	18690	18690	18640	1819
441	20250331	121700	1647458795	18730	18740	18740	18700	641
442	20250331	121600	1635468585	18740	18780	18780	18740	420
443	20250331	121500	1627589255	18780	18780	18780	18750	502
444	20250331	121400	1618166835	18770	18780	18780	18760	307
445	20250331	121300	1612402705	18790	18870	18870	18770	3079
446	20250331	121200	1554528775	18870	18870	18870	18820	151
447	20250331	121100	1551686405	18870	18870	18870	18870	0
448	20250331	121000	1551686405	18870	18850	18870	18850	22
449	20250331	120900	1551271465	18870	18870	18870	18870	3
450	20250331	120800	1551214855	18830	18870	18870	18830	194
451	20250331	120700	1547560415	18870	18850	18870	18850	22
452	20250331	120600	1547145515	18850	18860	18860	18850	93
453	20250331	120500	1545391645	18860	18860	18860	18860	38
454	20250331	120400	1544674965	18860	18870	18870	18860	22
455	20250331	120300	1544260025	18870	18870	18880	18870	98
456	20250331	120200	1542410265	18870	18860	18870	18860	210
457	20250331	120100	1538448225	18870	18870	18870	18840	19
458	20250331	120000	1538089925	18880	18880	18880	18880	13
459	20250331	115900	1537844485	18880	18850	18880	18850	169
460	20250331	115800	1534655335	18850	18880	18880	18850	1517
461	20250331	115700	1506031755	18890	18910	18910	18890	35
462	20250331	115600	1505370425	18910	18910	18910	18910	3
463	20250331	115500	1505313695	18900	18910	18910	18880	25
464	20250331	115400	1504841205	18890	18890	18890	18890	83
465	20250331	115300	1503273335	18890	18890	18890	18890	1
466	20250331	115200	1503254445	18890	18880	18890	18880	46
467	20250331	115100	1502385805	18910	18940	18940	18880	9
468	20250331	115000	1502215695	18970	18940	18970	18940	13
469	20250331	114900	1501969235	18940	18940	18940	18940	45
470	20250331	114800	1501116935	18870	18870	18960	18870	120
471	20250331	114700	1498850015	18860	18900	18900	18860	20
472	20250331	114600	1498472765	18940	18940	18940	18940	46
473	20250331	114500	1497601525	18970	18870	18980	18860	1252
474	20250331	114400	1473923515	18870	18870	18870	18870	81
475	20250331	114300	1472395045	18870	18870	18870	18870	49
476	20250331	114200	1471470415	18860	18860	18860	18820	201
477	20250331	114100	1467681515	18860	18810	18860	18800	990
478	20250331	114000	1449051095	18810	18820	18820	18810	32
479	20250331	113900	1448449165	18810	18820	18820	18810	262
480	20250331	113800	1443519315	18820	18840	18840	18800	1383
481	20250331	113700	1417499265	18840	18860	18870	18840	257
482	20250331	113600	1412653185	18880	18880	18880	18880	13
483	20250331	113500	1412407745	18880	18880	18880	18880	25
484	20250331	113400	1411935745	18850	18880	18880	18850	1010
485	20250331	113300	1392882125	18870	18880	18880	18870	33
486	20250331	113200	1392259305	18870	18870	18870	18870	144
487	20250331	113100	1389542025	18870	18870	18870	18870	116
488	20250331	113000	1387353105	18870	18870	18870	18865	48
489	20250331	112900	1386447355	18890	18870	18890	18870	154
490	20250331	112800	1383539515	18870	18880	18880	18870	100
491	20250331	112700	1381652165	18890	18890	18890	18890	44
492	20250331	112600	1380821005	18880	18895	18895	18880	116
493	20250331	112500	1378629845	18895	18890	18900	18890	125
494	20250331	112400	1376267965	18890	18900	18900	18890	84
495	20250331	112300	1374681195	18890	18890	18890	18890	6
496	20250331	112200	1374567855	18880	18870	18880	18870	37
497	20250331	112100	1373869555	18890	18880	18890	18800	1802
498	20250331	112000	1339877155	18890	18900	18900	18880	930
499	20250331	111900	1322312465	18900	18900	18900	18890	599
500	20250331	111800	1310991835	18910	18910	18910	18910	396
501	20250331	111700	1303503475	18910	18910	18910	18910	87
502	20250331	111600	1301858305	18910	18900	18910	18900	364
503	20250331	111500	1294978165	18900	18880	18900	18880	170
504	20250331	111400	1291766095	18900	18900	18960	18880	2223
505	20250331	111300	1249766725	18910	18950	18955	18900	654
506	20250331	111200	1237389975	18960	18960	18960	18950	416
507	20250331	111100	1229505525	18970	18990	18990	18970	173
508	20250331	111000	1226221575	19000	19000	19000	19000	21
509	20250331	110900	1225822575	18990	18990	18990	18980	264
510	20250331	110800	1220810315	18990	18990	19000	18980	531
511	20250331	110700	1210730645	18980	19040	19040	18980	380
512	20250331	110600	1203512745	19050	19030	19050	19000	44
513	20250331	110500	1202675895	19000	19030	19050	18990	3057
514	20250331	110400	1144566635	19030	19060	19060	19030	989
515	20250331	110300	1125727805	19070	19070	19070	19050	423
516	20250331	110200	1117665565	19080	19080	19080	19080	0
517	20250331	110100	1117665565	19080	19080	19080	19080	10
518	20250331	110000	1117474765	19100	19070	19110	19050	345
519	20250331	105900	1110896265	19080	19110	19120	19070	1259
520	20250331	105800	1086850945	19120	19120	19120	19120	11
521	20250331	105700	1086640625	19120	19120	19120	19120	7
522	20250331	105600	1086506785	19120	19120	19120	19120	8
523	20250331	105500	1086353825	19110	19090	19110	19090	482
524	20250331	105400	1077142945	19100	19100	19110	19100	132
525	20250331	105300	1074621695	19100	19100	19110	19100	192
526	20250331	105200	1070953715	19090	19110	19110	19090	47
527	20250331	105100	1070056385	19100	19100	19100	19090	184
528	20250331	105000	1066542155	19100	19100	19110	19100	86
529	20250331	104900	1064899535	19100	19110	19110	19100	184
530	20250331	104800	1061385035	19110	19100	19110	19100	40
531	20250331	104700	1060620995	19100	19100	19110	19090	141
532	20250331	104600	1057927145	19110	19110	19110	19110	0
533	20250331	104500	1057927145	19110	19090	19110	19070	149
534	20250331	104400	1055080615	19050	19080	19120	19050	684
535	20250331	104300	1042041205	19080	19110	19110	19080	1028
536	20250331	104200	1022403455	19110	19090	19150	19090	31
537	20250331	104100	1021811155	19110	19120	19120	19090	860
538	20250331	104000	1005381785	19130	19170	19170	19130	393
539	20250331	103900	997854325	19160	19160	19160	19160	36
540	20250331	103800	997164565	19170	19140	19170	19130	783
541	20250331	103700	982169035	19130	19150	19180	19120	727
542	20250331	103600	968256315	19200	19200	19200	19140	709
543	20250331	103500	954676345	19200	19190	19200	19180	297
544	20250331	103400	948977445	19200	19220	19220	19160	750
545	20250331	103300	934581525	19230	19200	19240	19190	141
546	20250331	103200	931873545	19190	19300	19300	19190	1581
547	20250331	103100	901519325	19290	19240	19290	19210	1070
548	20250331	103000	880948255	19320	19330	19330	19240	741
549	20250331	102900	866682595	19330	19320	19330	19300	70
550	20250331	102800	865329855	19350	19340	19350	19340	17
551	20250331	102700	865001025	19340	19340	19340	19340	34
552	20250331	102600	864343465	19350	19350	19350	19350	2
553	20250331	102500	864304765	19340	19350	19360	19340	50
554	20250331	102400	863337275	19360	19350	19360	19350	79
555	20250331	102300	861808605	19360	19360	19360	19360	28
556	20250331	102200	861266525	19350	19360	19370	19300	858
557	20250331	102100	844662615	19360	19370	19370	19300	100
558	20250331	102000	842728815	19350	19370	19380	19350	19
559	20250331	101900	842360855	19370	19360	19410	19360	934
560	20250331	101800	824250725	19340	19290	19350	19290	1038
561	20250331	101700	804218415	19290	19290	19300	19290	403
562	20250331	101600	796444365	19290	19260	19290	19260	1282
563	20250331	101500	771736805	19250	19250	19250	19250	129
564	20250331	101400	769253555	19250	19250	19260	19250	172
565	20250331	101300	765942535	19260	19260	19260	19250	163
566	20250331	101200	762803715	19250	19230	19280	19230	613
567	20250331	101100	751001465	19230	19220	19230	19220	1145
568	20250331	101000	728993485	19220	19220	19220	19220	353
569	20250331	100900	722208825	19220	19220	19220	19210	563
570	20250331	100800	711387975	19220	19220	19220	19220	2
571	20250331	100700	711349535	19220	19220	19230	19220	1253
572	20250331	100600	687265665	19210	19190	19210	19190	1061
573	20250331	100500	666893065	19200	19200	19200	19190	27
574	20250331	100400	666374785	19200	19200	19200	19190	34
575	20250331	100300	665722135	19190	19200	19200	19190	218
576	20250331	100200	661536635	19200	19190	19200	19190	541
577	20250331	100100	651149795	19190	19150	19190	19150	4053
578	20250331	100000	573418215	19170	19170	19180	19150	307
579	20250331	095900	567534015	19170	19180	19180	19160	13
580	20250331	095800	567284745	19180	19180	19180	19180	218
581	20250331	095700	563103505	19180	19160	19180	19140	127
582	20250331	095600	560672205	19180	19170	19180	19140	497
583	20250331	095500	551151955	19180	19180	19180	19160	153
584	20250331	095400	548220405	19180	19160	19180	19150	232
585	20250331	095300	543777205	19160	19190	19190	19160	450
586	20250331	095200	535154225	19190	19200	19200	19190	62
587	20250331	095100	533964385	19190	19180	19190	19170	237
588	20250331	095000	529419425	19180	19170	19180	19170	169
589	20250331	094900	526179435	19180	19200	19200	19170	179
590	20250331	094800	522746585	19200	19190	19200	19180	3
591	20250331	094700	522689015	19200	19200	19200	19190	90
592	20250331	094600	520961825	19190	19200	19200	19190	105
593	20250331	094500	518946765	19160	19200	19200	19160	473
594	20250331	094400	509875285	19200	19190	19200	19190	67
595	20250331	094300	508589415	19190	19200	19200	19180	170
596	20250331	094200	505327155	19190	19220	19220	19190	19
597	20250331	094100	504962225	19220	19220	19220	19220	217
598	20250331	094000	500791485	19220	19190	19220	19190	192
599	20250331	093900	497104475	19180	19220	19220	19180	70
600	20250331	093800	495760575	19180	19200	19230	19180	131
601	20250331	093700	493247295	19200	19200	19230	19200	142
602	20250331	093600	490520715	19200	19200	19200	19200	242
603	20250331	093500	485874315	19200	19190	19200	19190	7
604	20250331	093400	485739945	19190	19170	19190	19160	824
605	20250331	093300	469943755	19190	19180	19200	19170	10
606	20250331	093200	469751895	19160	19200	19200	19160	421
607	20250331	093100	461681275	19200	19210	19230	19170	240
608	20250331	093000	457079155	19210	19200	19230	19190	260
609	20250331	092900	452087315	19200	19220	19230	19200	51
610	20250331	092800	451107125	19180	19180	19230	19150	114
611	20250331	092700	448917630	19180	19150	19180	19130	1247
612	20250331	092600	425032100	19170	19280	19280	19150	377
613	20250331	092500	417802610	19180	19200	19300	19180	1308
614	20250331	092400	392677030	19200	19160	19200	19160	1588
615	20250331	092300	362201250	19160	19160	19160	19160	154
616	20250331	092200	359250610	19160	19160	19170	19160	153
617	20250331	092100	356319030	19180	19170	19180	19160	479
618	20250331	092000	347136250	19170	19100	19170	19100	1105
619	20250331	091900	325992590	19100	19200	19200	19100	627
620	20250331	091800	313993250	19200	19200	19210	19190	274
621	20250331	091700	308732420	19200	19200	19200	19190	249
622	20250331	091600	303951630	19200	19190	19210	19160	1223
623	20250331	091500	280492770	19190	19230	19230	19170	387
624	20250331	091400	273061080	19170	19240	19240	19150	855
625	20250331	091300	256645740	19240	19290	19290	19240	1732
626	20250331	091200	223286360	19310	19290	19340	19290	1074
627	20250331	091100	202567850	19290	19330	19350	19290	420
628	20250331	091000	194450350	19370	19330	19370	19290	698
629	20250331	090900	180952710	19330	19250	19350	19250	723
630	20250331	090800	166976480	19250	19330	19330	19250	1661
631	20250331	090700	134931580	19330	19390	19390	19260	1297
632	20250331	090600	109859820	19280	19400	19400	19280	562
633	20250331	090500	98999440	19350	19350	19420	19350	1345
634	20250331	090400	72937850	19350	19370	19450	19270	1310
635	20250331	090300	47591350	19370	19420	19480	19350	482
636	20250331	090200	38246920	19420	19350	19480	19340	193
637	20250331	090100	34504270	19350	19540	19540	19350	413
638	20250331	090000	26488380	19440	19500	19580	19380	1360