KissMeData/038290/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	193700	1462012640	15600	15600	15600	15600	1420
3	20250331	193600	1462012640	15600	15600	15600	15600	0
4	20250331	193500	1462012640	15600	15600	15600	15600	0
5	20250331	193400	1462012640	15600	15600	15600	15600	0
6	20250331	193300	1462012640	15600	15600	15600	15600	0
7	20250331	193200	1462012640	15600	15600	15600	15600	0
8	20250331	193100	1462012640	15600	15600	15600	15600	0
9	20250331	193000	1462012640	15600	15600	15600	15600	0
10	20250331	192900	1462012640	15600	15600	15600	15600	0
11	20250331	192800	1462012640	15600	15600	15600	15600	0
12	20250331	192700	1462012640	15600	15600	15600	15600	0
13	20250331	192600	1462012640	15600	15600	15600	15600	0
14	20250331	192500	1462012640	15600	15600	15600	15600	0
15	20250331	192400	1462012640	15600	15600	15600	15600	0
16	20250331	192300	1462012640	15600	15600	15600	15600	0
17	20250331	192200	1462012640	15600	15600	15600	15600	0
18	20250331	192100	1462012640	15600	15600	15600	15600	0
19	20250331	192000	1462012640	15600	15600	15600	15600	0
20	20250331	191900	1462012640	15600	15600	15600	15600	0
21	20250331	191800	1462012640	15600	15600	15600	15600	0
22	20250331	191700	1462012640	15600	15600	15600	15600	0
23	20250331	191600	1462012640	15600	15600	15600	15600	0
24	20250331	191500	1462012640	15600	15600	15600	15600	0
25	20250331	191400	1462012640	15600	15600	15600	15600	0
26	20250331	191300	1462012640	15600	15600	15600	15600	0
27	20250331	191200	1462012640	15600	15600	15600	15600	0
28	20250331	191100	1462012640	15600	15600	15600	15600	0
29	20250331	191000	1462012640	15600	15600	15600	15600	0
30	20250331	190900	1462012640	15600	15600	15600	15600	0
31	20250331	190800	1462012640	15600	15600	15600	15600	0
32	20250331	190700	1462012640	15600	15600	15600	15600	1420
33	20250331	190600	1462012640	15600	15600	15600	15600	0
34	20250331	190500	1462012640	15600	15600	15600	15600	0
35	20250331	190400	1462012640	15600	15600	15600	15600	0
36	20250331	190300	1462012640	15600	15600	15600	15600	0
37	20250331	190200	1462012640	15600	15600	15600	15600	0
38	20250331	190100	1462012640	15600	15600	15600	15600	0
39	20250331	190000	1462012640	15600	15600	15600	15600	0
40	20250331	185900	1462012640	15600	15600	15600	15600	0
41	20250331	185800	1462012640	15600	15600	15600	15600	0
42	20250331	185700	1462012640	15600	15600	15600	15600	0
43	20250331	185600	1462012640	15600	15600	15600	15600	0
44	20250331	185500	1462012640	15600	15600	15600	15600	0
45	20250331	185400	1462012640	15600	15600	15600	15600	0
46	20250331	185300	1462012640	15600	15600	15600	15600	0
47	20250331	185200	1462012640	15600	15600	15600	15600	0
48	20250331	185100	1462012640	15600	15600	15600	15600	0
49	20250331	185000	1462012640	15600	15600	15600	15600	0
50	20250331	184900	1462012640	15600	15600	15600	15600	0
51	20250331	184800	1462012640	15600	15600	15600	15600	0
52	20250331	184700	1462012640	15600	15600	15600	15600	0
53	20250331	184600	1462012640	15600	15600	15600	15600	0
54	20250331	184500	1462012640	15600	15600	15600	15600	0
55	20250331	184400	1462012640	15600	15600	15600	15600	0
56	20250331	184300	1462012640	15600	15600	15600	15600	0
57	20250331	184200	1462012640	15600	15600	15600	15600	0
58	20250331	184100	1462012640	15600	15600	15600	15600	0
59	20250331	184000	1462012640	15600	15600	15600	15600	0
60	20250331	183900	1462012640	15600	15600	15600	15600	0
61	20250331	183800	1462012640	15600	15600	15600	15600	0
62	20250331	183700	1462012640	15600	15600	15600	15600	1420
63	20250331	183600	1462012640	15600	15600	15600	15600	0
64	20250331	183500	1462012640	15600	15600	15600	15600	0
65	20250331	183400	1462012640	15600	15600	15600	15600	0
66	20250331	183300	1462012640	15600	15600	15600	15600	0
67	20250331	183200	1462012640	15600	15600	15600	15600	0
68	20250331	183100	1462012640	15600	15600	15600	15600	0
69	20250331	183000	1462012640	15600	15600	15600	15600	0
70	20250331	182900	1462012640	15600	15600	15600	15600	0
71	20250331	182800	1462012640	15600	15600	15600	15600	0
72	20250331	182700	1462012640	15600	15600	15600	15600	0
73	20250331	182600	1462012640	15600	15600	15600	15600	0
74	20250331	182500	1462012640	15600	15600	15600	15600	0
75	20250331	182400	1462012640	15600	15600	15600	15600	0
76	20250331	182300	1462012640	15600	15600	15600	15600	0
77	20250331	182200	1462012640	15600	15600	15600	15600	0
78	20250331	182100	1462012640	15600	15600	15600	15600	0
79	20250331	182000	1462012640	15600	15600	15600	15600	0
80	20250331	181900	1462012640	15600	15600	15600	15600	0
81	20250331	181800	1462012640	15600	15600	15600	15600	0
82	20250331	181700	1462012640	15600	15600	15600	15600	0
83	20250331	181600	1462012640	15600	15600	15600	15600	0
84	20250331	181500	1462012640	15600	15600	15600	15600	0
85	20250331	181400	1462012640	15600	15600	15600	15600	0
86	20250331	181300	1462012640	15600	15600	15600	15600	0
87	20250331	181200	1462012640	15600	15600	15600	15600	0
88	20250331	181100	1462012640	15600	15600	15600	15600	0
89	20250331	181000	1462012640	15600	15600	15600	15600	0
90	20250331	180900	1462012640	15600	15600	15600	15600	0
91	20250331	180800	1462012640	15600	15600	15600	15600	0
92	20250331	180700	1462012640	15600	15600	15600	15600	1420
93	20250331	180600	1462012640	15600	15600	15600	15600	0
94	20250331	180500	1462012640	15600	15600	15600	15600	0
95	20250331	180400	1462012640	15600	15600	15600	15600	0
96	20250331	180300	1462012640	15600	15600	15600	15600	0
97	20250331	180200	1462012640	15600	15600	15600	15600	0
98	20250331	180100	1462012640	15600	15600	15600	15600	0
99	20250331	180000	1462012640	15600	15600	15600	15600	0
100	20250331	175900	1462012640	15600	15600	15600	15600	0
101	20250331	175800	1462012640	15600	15600	15600	15600	0
102	20250331	175700	1462012640	15600	15600	15600	15600	0
103	20250331	175600	1462012640	15600	15600	15600	15600	0
104	20250331	175500	1462012640	15600	15600	15600	15600	0
105	20250331	175400	1462012640	15600	15600	15600	15600	0
106	20250331	175300	1462012640	15600	15600	15600	15600	0
107	20250331	175200	1462012640	15600	15600	15600	15600	0
108	20250331	175100	1462012640	15600	15600	15600	15600	0
109	20250331	175000	1462012640	15600	15600	15600	15600	0
110	20250331	174900	1462012640	15600	15600	15600	15600	0
111	20250331	174800	1462012640	15600	15600	15600	15600	0
112	20250331	174700	1462012640	15600	15600	15600	15600	0
113	20250331	174600	1462012640	15600	15600	15600	15600	0
114	20250331	174500	1462012640	15600	15600	15600	15600	0
115	20250331	174400	1462012640	15600	15600	15600	15600	0
116	20250331	174300	1462012640	15600	15600	15600	15600	0
117	20250331	174200	1462012640	15600	15600	15600	15600	0
118	20250331	174100	1462012640	15600	15600	15600	15600	0
119	20250331	174000	1462012640	15600	15600	15600	15600	0
120	20250331	173900	1462012640	15600	15600	15600	15600	0
121	20250331	173800	1462012640	15600	15600	15600	15600	0
122	20250331	173700	1462012640	15600	15600	15600	15600	1420
123	20250331	173600	1462012640	15600	15600	15600	15600	0
124	20250331	173500	1462012640	15600	15600	15600	15600	0
125	20250331	173400	1462012640	15600	15600	15600	15600	0
126	20250331	173300	1462012640	15600	15600	15600	15600	0
127	20250331	173200	1462012640	15600	15600	15600	15600	0
128	20250331	173100	1462012640	15600	15600	15600	15600	0
129	20250331	173000	1462012640	15600	15600	15600	15600	0
130	20250331	172900	1462012640	15600	15600	15600	15600	0
131	20250331	172800	1462012640	15600	15600	15600	15600	0
132	20250331	172700	1462012640	15600	15600	15600	15600	0
133	20250331	172600	1462012640	15600	15600	15600	15600	0
134	20250331	172500	1462012640	15600	15600	15600	15600	0
135	20250331	172400	1462012640	15600	15600	15600	15600	0
136	20250331	172300	1462012640	15600	15600	15600	15600	0
137	20250331	172200	1462012640	15600	15600	15600	15600	0
138	20250331	172100	1462012640	15600	15600	15600	15600	0
139	20250331	172000	1462012640	15600	15600	15600	15600	0
140	20250331	171900	1462012640	15600	15600	15600	15600	0
141	20250331	171800	1462012640	15600	15600	15600	15600	0
142	20250331	171700	1462012640	15600	15600	15600	15600	0
143	20250331	171600	1462012640	15600	15600	15600	15600	0
144	20250331	171500	1462012640	15600	15600	15600	15600	0
145	20250331	171400	1462012640	15600	15600	15600	15600	0
146	20250331	171300	1462012640	15600	15600	15600	15600	0
147	20250331	171200	1462012640	15600	15600	15600	15600	0
148	20250331	171100	1462012640	15600	15600	15600	15600	0
149	20250331	171000	1462012640	15600	15600	15600	15600	0
150	20250331	170900	1462012640	15600	15600	15600	15600	0
151	20250331	170800	1462012640	15600	15600	15600	15600	0
152	20250331	170700	1462012640	15600	15600	15600	15600	1420
153	20250331	170600	1462012640	15600	15600	15600	15600	0
154	20250331	170500	1462012640	15600	15600	15600	15600	0
155	20250331	170400	1462012640	15600	15600	15600	15600	0
156	20250331	170300	1462012640	15600	15600	15600	15600	0
157	20250331	170200	1462012640	15600	15600	15600	15600	0
158	20250331	170100	1462012640	15600	15600	15600	15600	0
159	20250331	170000	1462012640	15600	15600	15600	15600	0
160	20250331	165900	1462012640	15600	15600	15600	15600	0
161	20250331	165800	1462012640	15600	15600	15600	15600	0
162	20250331	165700	1462012640	15600	15600	15600	15600	0
163	20250331	165600	1462012640	15600	15600	15600	15600	0
164	20250331	165500	1462012640	15600	15600	15600	15600	0
165	20250331	165400	1462012640	15600	15600	15600	15600	0
166	20250331	165300	1462012640	15600	15600	15600	15600	0
167	20250331	165200	1462012640	15600	15600	15600	15600	0
168	20250331	165100	1462012640	15600	15600	15600	15600	0
169	20250331	165000	1462012640	15600	15600	15600	15600	0
170	20250331	164900	1462012640	15600	15600	15600	15600	0
171	20250331	164800	1462012640	15600	15600	15600	15600	0
172	20250331	164700	1462012640	15600	15600	15600	15600	0
173	20250331	164600	1462012640	15600	15600	15600	15600	0
174	20250331	164500	1462012640	15600	15600	15600	15600	0
175	20250331	164400	1462012640	15600	15600	15600	15600	0
176	20250331	164300	1462012640	15600	15600	15600	15600	0
177	20250331	164200	1462012640	15600	15600	15600	15600	0
178	20250331	164100	1462012640	15600	15600	15600	15600	0
179	20250331	164000	1462012640	15600	15600	15600	15600	0
180	20250331	163900	1462012640	15600	15600	15600	15600	0
181	20250331	163800	1462012640	15600	15600	15600	15600	0
182	20250331	163700	1462012640	15600	15600	15600	15600	1420
183	20250331	163600	1462012640	15600	15600	15600	15600	0
184	20250331	163500	1462012640	15600	15600	15600	15600	0
185	20250331	163400	1462012640	15600	15600	15600	15600	0
186	20250331	163300	1462012640	15600	15600	15600	15600	0
187	20250331	163200	1462012640	15600	15600	15600	15600	0
188	20250331	163100	1462012640	15600	15600	15600	15600	0
189	20250331	163000	1462012640	15600	15600	15600	15600	0
190	20250331	162900	1462012640	15600	15600	15600	15600	0
191	20250331	162800	1462012640	15600	15600	15600	15600	0
192	20250331	162700	1462012640	15600	15600	15600	15600	0
193	20250331	162600	1462012640	15600	15600	15600	15600	0
194	20250331	162500	1462012640	15600	15600	15600	15600	0
195	20250331	162400	1462012640	15600	15600	15600	15600	0
196	20250331	162300	1462012640	15600	15600	15600	15600	0
197	20250331	162200	1462012640	15600	15600	15600	15600	0
198	20250331	162100	1462012640	15600	15600	15600	15600	0
199	20250331	162000	1462012640	15600	15600	15600	15600	0
200	20250331	161900	1462012640	15600	15600	15600	15600	0
201	20250331	161800	1462012640	15600	15600	15600	15600	0
202	20250331	161700	1462012640	15600	15600	15600	15600	0
203	20250331	161600	1462012640	15600	15600	15600	15600	0
204	20250331	161500	1462012640	15600	15600	15600	15600	0
205	20250331	161400	1462012640	15600	15600	15600	15600	0
206	20250331	161300	1462012640	15600	15600	15600	15600	0
207	20250331	161200	1462012640	15600	15600	15600	15600	0
208	20250331	161100	1462012640	15600	15600	15600	15600	0
209	20250331	161000	1462012640	15600	15600	15600	15600	0
210	20250331	160900	1462012640	15600	15600	15600	15600	0
211	20250331	160800	1462012640	15600	15600	15600	15600	0
212	20250331	160700	1462012640	15600	15600	15600	15600	1420
213	20250331	160600	1462012640	15600	15600	15600	15600	0
214	20250331	160500	1462012640	15600	15600	15600	15600	0
215	20250331	160400	1462012640	15600	15600	15600	15600	0
216	20250331	160300	1462012640	15600	15600	15600	15600	0
217	20250331	160200	1462012640	15600	15600	15600	15600	0
218	20250331	160100	1462012640	15600	15600	15600	15600	0
219	20250331	160000	1462012640	15600	15600	15600	15600	0
220	20250331	155900	1462012640	15600	15600	15600	15600	0
221	20250331	155800	1462012640	15600	15600	15600	15600	0
222	20250331	155700	1462012640	15600	15600	15600	15600	0
223	20250331	155600	1462012640	15600	15600	15600	15600	0
224	20250331	155500	1462012640	15600	15600	15600	15600	0
225	20250331	155400	1462012640	15600	15600	15600	15600	0
226	20250331	155300	1462012640	15600	15600	15600	15600	0
227	20250331	155200	1462012640	15600	15600	15600	15600	0
228	20250331	155100	1462012640	15600	15600	15600	15600	0
229	20250331	155000	1462012640	15600	15600	15600	15600	0
230	20250331	154900	1462012640	15600	15600	15600	15600	0
231	20250331	154800	1462012640	15600	15600	15600	15600	0
232	20250331	154700	1462012640	15600	15600	15600	15600	0
233	20250331	154600	1462012640	15600	15600	15600	15600	0
234	20250331	154500	1462012640	15600	15600	15600	15600	0
235	20250331	154400	1462012640	15600	15600	15600	15600	0
236	20250331	154300	1462012640	15600	15600	15600	15600	0
237	20250331	154200	1462012640	15600	15600	15600	15600	0
238	20250331	154100	1462012640	15600	15600	15600	15600	0
239	20250331	154000	1462012640	15600	15600	15600	15600	0
240	20250331	153900	1462012640	15600	15600	15600	15600	0
241	20250331	153800	1462012640	15600	15600	15600	15600	0
242	20250331	153700	1462012640	15600	15600	15600	15600	1420
243	20250331	153600	1462012640	15600	15600	15600	15600	0
244	20250331	153500	1462012640	15600	15600	15600	15600	0
245	20250331	153400	1462012640	15600	15600	15600	15600	0
246	20250331	153300	1462012640	15600	15600	15600	15600	0
247	20250331	153200	1462012640	15600	15600	15600	15600	0
248	20250331	153100	1462012640	15600	15600	15600	15600	0
249	20250331	153000	1462012640	15600	15600	15600	15600	1420
250	20250331	152900	1439860640	15700	15700	15700	15700	0
251	20250331	152800	1439860640	15700	15700	15700	15700	0
252	20250331	152700	1439860640	15700	15700	15700	15700	0
253	20250331	152600	1439860640	15700	15700	15700	15700	0
254	20250331	152500	1439860640	15700	15700	15700	15700	0
255	20250331	152400	1439860640	15700	15700	15700	15700	0
256	20250331	152300	1439860640	15700	15700	15700	15700	0
257	20250331	152200	1439860640	15700	15700	15700	15700	0
258	20250331	152100	1439860640	15700	15700	15700	15700	0
259	20250331	152000	1439860640	15700	15700	15700	15700	0
260	20250331	151900	1439860640	15700	15680	15700	15620	437
261	20250331	151800	1433016960	15620	15640	15680	15610	412
262	20250331	151700	1426568230	15650	15660	15690	15600	284
263	20250331	151600	1422120670	15600	15600	15600	15600	61
264	20250331	151500	1421169070	15660	15600	15660	15600	227
265	20250331	151400	1417627810	15670	15670	15670	15670	0
266	20250331	151300	1417627810	15670	15670	15670	15670	2
267	20250331	151200	1417596470	15670	15670	15670	15670	200
268	20250331	151100	1414462470	15690	15690	15690	15690	0
269	20250331	151000	1414462470	15690	15690	15690	15690	0
270	20250331	150900	1414462470	15690	15690	15690	15690	0
271	20250331	150800	1414462470	15690	15660	15690	15660	79
272	20250331	150700	1413223800	15650	15650	15650	15650	0
273	20250331	150600	1413223800	15650	15640	15650	15640	257
274	20250331	150500	1409203870	15600	15600	15600	15600	100
275	20250331	150400	1407643870	15570	15590	15590	15570	300
276	20250331	150300	1402970580	15650	15650	15650	15650	1
277	20250331	150200	1402954930	15650	15650	15660	15650	82
278	20250331	150100	1401671230	15670	15670	15670	15670	0
279	20250331	150000	1401671230	15670	15670	15670	15670	0
280	20250331	145900	1401671230	15670	15670	15670	15670	0
281	20250331	145800	1401671230	15670	15670	15670	15670	0
282	20250331	145700	1401671230	15670	15670	15670	15670	0
283	20250331	145600	1401671230	15670	15660	15670	15660	66
284	20250331	145500	1400637580	15670	15670	15670	15670	1
285	20250331	145400	1400621910	15670	15570	15670	15570	285
286	20250331	145300	1396158760	15570	15570	15570	15570	0
287	20250331	145200	1396158760	15570	15570	15570	15570	0
288	20250331	145100	1396158760	15570	15570	15570	15570	6
289	20250331	145000	1396065340	15670	15670	15670	15670	1
290	20250331	144900	1396049670	15570	15570	15570	15570	0
291	20250331	144800	1396049670	15570	15580	15580	15570	500
292	20250331	144700	1388264650	15670	15660	15670	15660	28
293	20250331	144600	1387826160	15660	15610	15660	15610	174
294	20250331	144500	1385106460	15570	15570	15570	15570	48
295	20250331	144400	1384359100	15570	15550	15570	15550	5
296	20250331	144300	1384281330	15570	15570	15570	15570	0
297	20250331	144200	1384281330	15570	15570	15570	15570	0
298	20250331	144100	1384281330	15570	15570	15570	15570	0
299	20250331	144000	1384281330	15570	15580	15580	15470	1836
300	20250331	143900	1355861660	15600	15560	15600	15490	2001
301	20250331	143800	1324786860	15560	15580	15580	15560	483
302	20250331	143700	1317266420	15600	15600	15600	15600	0
303	20250331	143600	1317266420	15600	15600	15600	15600	10
304	20250331	143500	1317110420	15600	15600	15600	15600	0
305	20250331	143400	1317110420	15600	15600	15600	15600	1
306	20250331	143300	1317094820	15590	15590	15590	15590	0
307	20250331	143200	1317094820	15590	15590	15590	15590	15
308	20250331	143100	1316860970	15600	15600	15600	15600	0
309	20250331	143000	1316860970	15600	15600	15600	15600	15
310	20250331	142900	1316626970	15600	15600	15600	15600	0
311	20250331	142800	1316626970	15600	15600	15600	15600	1
312	20250331	142700	1316611370	15600	15600	15600	15600	130
313	20250331	142600	1314583370	15600	15600	15600	15600	0
314	20250331	142500	1314583370	15600	15600	15600	15600	0
315	20250331	142400	1314583370	15600	15600	15600	15600	0
316	20250331	142300	1314583370	15600	15600	15600	15600	0
317	20250331	142200	1314583370	15600	15600	15600	15600	294
318	20250331	142100	1309996970	15600	15600	15600	15600	1
319	20250331	142000	1309981370	15600	15600	15600	15600	5
320	20250331	141900	1309903370	15610	15610	15610	15610	19
321	20250331	141800	1309606780	15620	15620	15620	15620	0
322	20250331	141700	1309606780	15620	15620	15620	15620	0
323	20250331	141600	1309606780	15620	15630	15630	15620	2
324	20250331	141500	1309575530	15630	15630	15630	15630	3
325	20250331	141400	1309528640	15630	15630	15630	15630	3
326	20250331	141300	1309481750	15630	15630	15630	15630	0
327	20250331	141200	1309481750	15630	15630	15630	15630	0
328	20250331	141100	1309481750	15630	15630	15630	15630	0
329	20250331	141000	1309481750	15630	15630	15630	15630	0
330	20250331	140900	1309481750	15630	15630	15630	15630	0
331	20250331	140800	1309481750	15630	15630	15630	15630	1
332	20250331	140700	1309466120	15600	15600	15600	15600	1
333	20250331	140600	1309450520	15600	15600	15600	15600	33
334	20250331	140500	1308935720	15620	15620	15620	15620	127
335	20250331	140400	1306951980	15640	15640	15640	15640	0
336	20250331	140300	1306951980	15640	15640	15640	15640	0
337	20250331	140200	1306951980	15640	15640	15640	15640	0
338	20250331	140100	1306951980	15640	15640	15640	15640	0
339	20250331	140000	1306951980	15640	15640	15640	15640	0
340	20250331	135900	1306951980	15640	15640	15640	15640	0
341	20250331	135800	1306951980	15640	15640	15640	15640	0
342	20250331	135700	1306951980	15640	15640	15640	15640	0
343	20250331	135600	1306951980	15640	15640	15640	15640	0
344	20250331	135500	1306951980	15640	15640	15640	15640	1
345	20250331	135400	1306936340	15640	15640	15640	15640	0
346	20250331	135300	1306936340	15640	15640	15640	15640	0
347	20250331	135200	1306936340	15640	15640	15640	15640	0
348	20250331	135100	1306936340	15640	15640	15640	15640	0
349	20250331	135000	1306936340	15640	15640	15640	15640	0
350	20250331	134900	1306936340	15640	15640	15640	15640	1
351	20250331	134800	1306920700	15630	15630	15630	15630	0
352	20250331	134700	1306920700	15630	15630	15630	15630	45
353	20250331	134600	1306217350	15620	15620	15620	15620	0
354	20250331	134500	1306217350	15620	15620	15620	15620	0
355	20250331	134400	1306217350	15620	15620	15620	15620	0
356	20250331	134300	1306217350	15620	15620	15620	15620	0
357	20250331	134200	1306217350	15620	15620	15620	15620	0
358	20250331	134100	1306217350	15620	15580	15620	15570	407
359	20250331	134000	1299866020	15600	15600	15600	15600	0
360	20250331	133900	1299866020	15600	15600	15600	15600	0
361	20250331	133800	1299866020	15600	15600	15600	15600	12
362	20250331	133700	1299678820	15610	15610	15610	15610	0
363	20250331	133600	1299678820	15610	15610	15610	15610	0
364	20250331	133500	1299678820	15610	15610	15610	15610	0
365	20250331	133400	1299678820	15610	15610	15610	15610	0
366	20250331	133300	1299678820	15610	15610	15610	15610	0
367	20250331	133200	1299678820	15610	15610	15610	15610	0
368	20250331	133100	1299678820	15610	15610	15610	15610	0
369	20250331	133000	1299678820	15610	15610	15610	15610	0
370	20250331	132900	1299678820	15610	15610	15610	15610	5
371	20250331	132800	1299600770	15620	15620	15620	15620	1
372	20250331	132700	1299585150	15570	15570	15570	15570	0
373	20250331	132600	1299585150	15570	15570	15570	15570	100
374	20250331	132500	1298028150	15560	15560	15560	15560	0
375	20250331	132400	1298028150	15560	15560	15560	15560	0
376	20250331	132300	1298028150	15560	15560	15560	15560	0
377	20250331	132200	1298028150	15560	15560	15560	15560	0
378	20250331	132100	1298028150	15560	15560	15560	15560	0
379	20250331	132000	1298028150	15560	15560	15560	15560	1
380	20250331	131900	1298012590	15530	15530	15530	15530	0
381	20250331	131800	1298012590	15530	15530	15530	15530	0
382	20250331	131700	1298012590	15530	15540	15540	15530	229
383	20250331	131600	1294455140	15550	15550	15550	15550	0
384	20250331	131500	1294455140	15550	15550	15550	15550	200
385	20250331	131400	1291345140	15620	15620	15620	15620	0
386	20250331	131300	1291345140	15620	15600	15620	15600	11
387	20250331	131200	1291173520	15600	15600	15600	15600	388
388	20250331	131100	1285120720	15600	15550	15600	15550	636
389	20250331	131000	1275210800	15570	15570	15570	15550	18
390	20250331	130900	1274930560	15570	15570	15570	15570	0
391	20250331	130800	1274930560	15570	15560	15570	15540	130
392	20250331	130700	1272910150	15560	15560	15560	15560	1
393	20250331	130600	1272894590	15560	15560	15560	15550	422
394	20250331	130500	1266332070	15560	15560	15560	15560	0
395	20250331	130400	1266332070	15560	15560	15560	15560	0
396	20250331	130300	1266332070	15560	15560	15560	15560	0
397	20250331	130200	1266332070	15560	15570	15570	15560	60
398	20250331	130100	1265398460	15620	15620	15620	15620	5
399	20250331	130000	1265320360	15620	15620	15620	15620	0
400	20250331	125900	1265320360	15620	15620	15620	15620	0
401	20250331	125800	1265320360	15620	15610	15620	15610	100
402	20250331	125700	1263758990	15570	15580	15580	15570	1009
403	20250331	125600	1248048840	15590	15570	15610	15570	3
404	20250331	125500	1248002070	15570	15570	15570	15570	42
405	20250331	125400	1247348130	15570	15570	15570	15570	0
406	20250331	125300	1247348130	15570	15570	15570	15570	83
407	20250331	125200	1246055820	15570	15570	15570	15570	0
408	20250331	125100	1246055820	15570	15570	15570	15570	0
409	20250331	125000	1246055820	15570	15570	15570	15570	0
410	20250331	124900	1246055820	15570	15570	15570	15570	6
411	20250331	124800	1245962400	15580	15580	15580	15580	0
412	20250331	124700	1245962400	15580	15580	15580	15580	30
413	20250331	124600	1245495000	15580	15580	15580	15580	70
414	20250331	124500	1244404400	15580	15580	15580	15580	157
415	20250331	124400	1241958340	15580	15580	15580	15580	0
416	20250331	124300	1241958340	15580	15580	15580	15580	0
417	20250331	124200	1241958340	15580	15580	15580	15580	0
418	20250331	124100	1241958340	15580	15580	15580	15580	0
419	20250331	124000	1241958340	15580	15580	15580	15580	50
420	20250331	123900	1241179340	15610	15610	15610	15610	0
421	20250331	123800	1241179340	15610	15610	15610	15610	0
422	20250331	123700	1241179340	15610	15610	15620	15580	47
423	20250331	123600	1240445660	15590	15590	15590	15590	0
424	20250331	123500	1240445660	15590	15590	15590	15590	0
425	20250331	123400	1240445660	15590	15590	15590	15590	0
426	20250331	123300	1240445660	15590	15590	15590	15590	0
427	20250331	123200	1240445660	15590	15610	15630	15590	1069
428	20250331	123100	1223778550	15610	15610	15610	15610	50
429	20250331	123000	1222998050	15610	15610	15610	15610	70
430	20250331	122900	1221905350	15610	15610	15610	15610	20
431	20250331	122800	1221593150	15610	15610	15610	15610	6
432	20250331	122700	1221499490	15570	15570	15570	15570	0
433	20250331	122600	1221499490	15570	15570	15570	15570	0
434	20250331	122500	1221499490	15570	15570	15570	15570	64
435	20250331	122400	1220503010	15570	15570	15570	15570	0
436	20250331	122300	1220503010	15570	15570	15570	15570	0
437	20250331	122200	1220503010	15570	15570	15570	15550	256
438	20250331	122100	1216517160	15570	15610	15610	15570	6
439	20250331	122000	1216423700	15610	15570	15610	15550	1004
440	20250331	121900	1200810180	15560	15570	15570	15560	30
441	20250331	121800	1200343310	15570	15570	15570	15570	1
442	20250331	121700	1200327740	15610	15610	15610	15610	100
443	20250331	121600	1198766740	15610	15560	15610	15560	6
444	20250331	121500	1198673330	15560	15560	15560	15560	1
445	20250331	121400	1198657770	15610	15610	15610	15610	0
446	20250331	121300	1198657770	15610	15600	15610	15600	127
447	20250331	121200	1196676330	15590	15550	15590	15550	23
448	20250331	121100	1196317840	15540	15540	15540	15540	35
449	20250331	121000	1195773940	15580	15550	15580	15540	6
450	20250331	120900	1195680630	15590	15590	15590	15590	1
451	20250331	120800	1195665040	15550	15550	15550	15550	9
452	20250331	120700	1195525090	15610	15610	15610	15610	0
453	20250331	120600	1195525090	15610	15600	15610	15600	257
454	20250331	120500	1191515800	15550	15550	15550	15550	0
455	20250331	120400	1191515800	15550	15550	15550	15550	0
456	20250331	120300	1191515800	15550	15560	15560	15550	21
457	20250331	120200	1191189240	15600	15600	15600	15600	4
458	20250331	120100	1191126840	15600	15600	15600	15600	2
459	20250331	120000	1191095640	15600	15600	15600	15600	1
460	20250331	115900	1191080040	15570	15580	15590	15570	32
461	20250331	115800	1190581710	15580	15570	15580	15570	69
462	20250331	115700	1189507360	15570	15540	15570	15540	63
463	20250331	115600	1188527920	15530	15530	15530	15530	6
464	20250331	115500	1188434740	15540	15520	15540	15520	8
465	20250331	115400	1188310440	15530	15520	15530	15520	501
466	20250331	115300	1180534910	15520	15450	15520	15450	212
467	20250331	115200	1177256390	15460	15480	15480	15450	172
468	20250331	115100	1174597340	15500	15500	15500	15500	0
469	20250331	115000	1174597340	15500	15520	15520	15500	45
470	20250331	114900	1173899800	15520	15510	15520	15510	3
471	20250331	114800	1173853260	15490	15490	15490	15490	181
472	20250331	114700	1171049570	15490	15490	15490	15490	98
473	20250331	114600	1169531550	15480	15450	15490	15450	125
474	20250331	114500	1167597850	15480	15450	15480	15450	80
475	20250331	114400	1166361460	15450	15450	15450	15450	30
476	20250331	114300	1165897960	15460	15450	15490	15450	17
477	20250331	114200	1165635260	15500	15490	15500	15490	106
478	20250331	114100	1163993310	15490	15500	15500	15440	109
479	20250331	114000	1162310180	15540	15560	15560	15450	65
480	20250331	113900	1161302780	15540	15530	15540	15500	333
481	20250331	113800	1156130660	15530	15490	15530	15490	106
482	20250331	113700	1154484520	15450	15530	15530	15450	104
483	20250331	113600	1152877540	15440	15420	15520	15420	264
484	20250331	113500	1148804870	15420	15460	15550	15400	973
485	20250331	113400	1133793530	15460	15620	15630	15460	3579
486	20250331	113300	1078165700	15630	15630	15640	15600	735
487	20250331	113200	1066677690	15610	15600	15710	15590	391
488	20250331	113100	1060575490	15660	15760	15760	15600	3232
489	20250331	113000	1010048090	15770	16130	16160	15660	3299
490	20250331	112900	957756680	15950	15790	16470	15790	15410
491	20250331	112800	708817600	15810	15680	15820	15680	1168
492	20250331	112700	690392040	15680	15680	15680	15680	3
493	20250331	112600	690345000	15680	15680	15680	15680	36
494	20250331	112500	689780520	15680	15660	15680	15660	198
495	20250331	112400	686678300	15600	15600	15600	15600	0
496	20250331	112300	686678300	15600	15610	15610	15600	11
497	20250331	112200	686506610	15620	15640	15640	15620	170
498	20250331	112100	683850500	15660	15660	15660	15660	100
499	20250331	112000	682284500	15650	15650	15650	15650	6
500	20250331	111900	682190600	15680	15680	15680	15680	0
501	20250331	111800	682190600	15680	15670	15680	15670	181
502	20250331	111700	679353440	15670	15670	15670	15670	12
503	20250331	111600	679165400	15680	15740	15740	15680	191
504	20250331	111500	676166880	15700	15700	15700	15700	0
505	20250331	111400	676166880	15700	15730	15730	15700	63
506	20250331	111300	675177390	15720	15730	15760	15720	281
507	20250331	111200	670757190	15780	15780	15780	15780	0
508	20250331	111100	670757190	15780	15780	15780	15780	1
509	20250331	111000	670741410	15740	15740	15740	15740	10
510	20250331	110900	670584010	15740	15760	15760	15740	166
511	20250331	110800	667968030	15790	15760	15790	15750	145
512	20250331	110700	665682880	15760	15790	15790	15760	930
513	20250331	110600	651001690	15790	15790	15790	15790	0
514	20250331	110500	651001690	15790	15800	15800	15790	15
515	20250331	110400	650764830	15820	15790	15820	15790	178
516	20250331	110300	647954180	15790	15790	15790	15790	1000
517	20250331	110200	632164180	15750	15750	15750	15750	0
518	20250331	110100	632164180	15750	15790	15790	15750	106
519	20250331	110000	630491590	15800	15800	15800	15800	0
520	20250331	105900	630491590	15800	15800	15800	15800	0
521	20250331	105800	630491590	15800	15800	15800	15800	152
522	20250331	105700	628089990	15800	15810	15810	15800	437
523	20250331	105600	621183990	15810	15810	15810	15810	0
524	20250331	105500	621183990	15810	15810	15810	15810	0
525	20250331	105400	621183990	15810	15810	15810	15810	18
526	20250331	105300	620899410	15810	15810	15810	15810	0
527	20250331	105200	620899410	15810	15810	15810	15810	0
528	20250331	105100	620899410	15810	15810	15810	15810	0
529	20250331	105000	620899410	15810	15810	15810	15810	30
530	20250331	104900	620425110	15810	15820	15820	15810	2
531	20250331	104800	620393480	15830	15850	15850	15830	3
532	20250331	104700	620345960	15860	15880	15880	15860	3
533	20250331	104600	620298350	15890	15840	15890	15800	249
534	20250331	104500	616362880	15840	15830	15840	15830	628
535	20250331	104400	606421290	15830	15830	15830	15830	0
536	20250331	104300	606421290	15830	15830	15830	15810	27
537	20250331	104200	605994360	15890	15890	15890	15890	1
538	20250331	104100	605978470	15820	15870	15870	15820	695
539	20250331	104000	594978520	15910	15910	15910	15910	0
540	20250331	103900	594978520	15910	15870	15910	15860	175
541	20250331	103800	592200660	15880	15880	15880	15870	206
542	20250331	103700	588929430	15880	15880	15880	15880	0
543	20250331	103600	588929430	15880	15890	15910	15880	24
544	20250331	103500	588548160	15910	15910	15910	15900	33
545	20250331	103400	588023200	15910	15900	15910	15900	42
546	20250331	103300	587355090	15900	15910	15910	15900	107
547	20250331	103200	585653740	15900	15930	15930	15900	318
548	20250331	103100	580593350	15930	15970	16000	15930	57
549	20250331	103000	579683570	16000	15960	16000	15960	60
550	20250331	102900	578723970	16020	16020	16020	16020	0
551	20250331	102800	578723970	16020	16020	16020	16020	0
552	20250331	102700	578723970	16020	16050	16050	15950	980
553	20250331	102600	563065340	15980	15970	15980	15970	4
554	20250331	102500	563001450	16060	16060	16060	16060	0
555	20250331	102400	563001450	16060	16060	16060	16060	0
556	20250331	102300	563001450	16060	16010	16060	15970	441
557	20250331	102200	555953180	16020	16020	16020	16020	0
558	20250331	102100	555953180	16020	16020	16020	16020	57
559	20250331	102000	555040040	16000	16000	16000	16000	480
560	20250331	101900	547360040	16000	16000	16000	16000	0
561	20250331	101800	547360040	16000	16000	16000	16000	13
562	20250331	101700	547152040	16000	16000	16000	16000	2
563	20250331	101600	547120040	16000	16010	16010	16000	114
564	20250331	101500	545295240	16050	16050	16050	16050	1
565	20250331	101400	545279190	16000	16000	16000	16000	0
566	20250331	101300	545279190	16000	16030	16030	16000	787
567	20250331	101200	532677910	16010	16010	16010	16010	0
568	20250331	101100	532677910	16010	16010	16010	16010	0
569	20250331	101000	532677910	16010	16040	16040	16010	336
570	20250331	100900	527295770	16060	16050	16060	16030	410
571	20250331	100800	520722870	16030	16030	16030	16030	40
572	20250331	100700	520081670	16090	16090	16090	16090	4
573	20250331	100600	520017310	16030	16050	16050	16030	514
574	20250331	100500	511772320	16050	16060	16060	16050	116
575	20250331	100400	509910100	16070	16070	16070	16070	60
576	20250331	100300	508945900	16100	16090	16100	16090	18
577	20250331	100200	508656130	16060	16060	16060	16060	0
578	20250331	100100	508656130	16060	16080	16080	16060	229
579	20250331	100000	504975890	16090	16090	16100	16090	14
580	20250331	095900	504750620	16090	16100	16100	16090	145
581	20250331	095800	502416300	16100	16100	16100	16100	21
582	20250331	095700	502078200	16100	16100	16100	16100	20
583	20250331	095600	501756200	16080	16080	16080	16080	7
584	20250331	095500	501643640	16080	16080	16080	16080	28
585	20250331	095400	501193400	16090	16090	16090	16090	6
586	20250331	095300	501096860	16120	16120	16120	16120	0
587	20250331	095200	501096860	16120	16080	16120	16060	49
588	20250331	095100	500307720	16050	16100	16120	16050	89
589	20250331	095000	498878130	16110	16120	16120	16050	35
590	20250331	094900	498316180	16060	16120	16120	16060	3
591	20250331	094800	498267940	16050	16100	16100	16050	100
592	20250331	094700	496661430	16130	16130	16130	16130	0
593	20250331	094600	496661430	16130	16130	16130	16130	0
594	20250331	094500	496661430	16130	16110	16130	16070	218
595	20250331	094400	493155990	16110	16130	16130	16110	146
596	20250331	094300	490803870	16140	16090	16140	16080	183
597	20250331	094200	487860010	16140	16130	16140	16100	70
598	20250331	094100	486732680	16140	16140	16140	16130	25
599	20250331	094000	486329370	16130	16140	16140	16130	107
600	20250331	093900	484602400	16140	16130	16140	16130	40
601	20250331	093800	483957100	16050	16160	16160	16050	540
602	20250331	093700	475272870	16170	16200	16250	16050	2020
603	20250331	093600	442705600	16210	16320	16330	16210	1094
604	20250331	093500	424908020	16330	16360	16450	16280	1324
605	20250331	093400	403281570	16470	16320	16900	16320	3304
606	20250331	093300	348692260	16300	16300	16300	16300	326
607	20250331	093200	343378460	16280	16280	16280	16280	30
608	20250331	093100	342890060	16230	16230	16230	16230	0
609	20250331	093000	342890060	16230	16300	16300	16230	152
610	20250331	092900	340418460	16220	16220	16220	16220	0
611	20250331	092800	340418460	16220	16250	16250	16220	60
612	20250331	092700	339444360	16250	16250	16250	16250	0
613	20250331	092600	339444360	16250	16250	16250	16250	0
614	20250331	092500	339444360	16250	16260	16300	16230	533
615	20250331	092400	330759970	16280	16280	16280	16280	0
616	20250331	092300	330759970	16280	16250	16290	16210	16
617	20250331	092200	330499940	16250	16250	16290	16250	23
618	20250331	092100	330126150	16250	16220	16300	16190	426
619	20250331	092000	323216100	16230	16390	16390	16220	83
620	20250331	091900	321866440	16390	16450	16450	16390	114
621	20250331	091800	319991320	16450	16470	16550	16450	1886
622	20250331	091700	288966100	16580	16290	16580	16290	4668
623	20250331	091600	212495330	16290	16280	16290	16280	300
624	20250331	091500	207609700	16170	16190	16310	16170	223
625	20250331	091400	204002560	16200	16200	16200	16190	507
626	20250331	091300	195789190	16290	16350	16350	16290	239
627	20250331	091200	191895820	16220	16280	16280	16220	981
628	20250331	091100	175967750	16300	16300	16370	16280	1337
629	20250331	091000	154175580	16300	16300	16300	16300	1000
630	20250331	090900	137875580	16300	16270	16350	16250	896
631	20250331	090800	123287050	16350	16320	16350	16320	42
632	20250331	090700	122601380	16320	16150	16320	16150	2565
633	20250331	090600	80791920	16110	16090	16110	16080	88
634	20250331	090500	79375950	16040	16030	16050	16020	498
635	20250331	090400	71394160	16050	16070	16070	16040	616
636	20250331	090300	61505770	16110	16110	16110	16110	852
637	20250331	090200	47780050	16110	16150	16150	16110	192
638	20250331	090100	44686570	16130	16120	16270	16110	986
639	20250331	090000	28792240	16110	16350	16350	16050	1767