KissMeData/295310/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	204600	4121450950	19460	19460	19460	19460	1749
3	20250331	204500	4121450950	19460	19460	19460	19460	0
4	20250331	204400	4121450950	19460	19460	19460	19460	0
5	20250331	204300	4121450950	19460	19460	19460	19460	0
6	20250331	204200	4121450950	19460	19460	19460	19460	0
7	20250331	204100	4121450950	19460	19460	19460	19460	0
8	20250331	204000	4121450950	19460	19460	19460	19460	0
9	20250331	203900	4121450950	19460	19460	19460	19460	0
10	20250331	203800	4121450950	19460	19460	19460	19460	0
11	20250331	203700	4121450950	19460	19460	19460	19460	0
12	20250331	203600	4121450950	19460	19460	19460	19460	0
13	20250331	203500	4121450950	19460	19460	19460	19460	0
14	20250331	203400	4121450950	19460	19460	19460	19460	0
15	20250331	203300	4121450950	19460	19460	19460	19460	0
16	20250331	203200	4121450950	19460	19460	19460	19460	0
17	20250331	203100	4121450950	19460	19460	19460	19460	0
18	20250331	203000	4121450950	19460	19460	19460	19460	0
19	20250331	202900	4121450950	19460	19460	19460	19460	0
20	20250331	202800	4121450950	19460	19460	19460	19460	0
21	20250331	202700	4121450950	19460	19460	19460	19460	0
22	20250331	202600	4121450950	19460	19460	19460	19460	0
23	20250331	202500	4121450950	19460	19460	19460	19460	0
24	20250331	202400	4121450950	19460	19460	19460	19460	0
25	20250331	202300	4121450950	19460	19460	19460	19460	0
26	20250331	202200	4121450950	19460	19460	19460	19460	0
27	20250331	202100	4121450950	19460	19460	19460	19460	0
28	20250331	202000	4121450950	19460	19460	19460	19460	0
29	20250331	201900	4121450950	19460	19460	19460	19460	0
30	20250331	201800	4121450950	19460	19460	19460	19460	0
31	20250331	201700	4121450950	19460	19460	19460	19460	0
32	20250331	201600	4121450950	19460	19460	19460	19460	1749
33	20250331	201500	4121450950	19460	19460	19460	19460	0
34	20250331	201400	4121450950	19460	19460	19460	19460	0
35	20250331	201300	4121450950	19460	19460	19460	19460	0
36	20250331	201200	4121450950	19460	19460	19460	19460	0
37	20250331	201100	4121450950	19460	19460	19460	19460	0
38	20250331	201000	4121450950	19460	19460	19460	19460	0
39	20250331	200900	4121450950	19460	19460	19460	19460	0
40	20250331	200800	4121450950	19460	19460	19460	19460	0
41	20250331	200700	4121450950	19460	19460	19460	19460	0
42	20250331	200600	4121450950	19460	19460	19460	19460	0
43	20250331	200500	4121450950	19460	19460	19460	19460	0
44	20250331	200400	4121450950	19460	19460	19460	19460	0
45	20250331	200300	4121450950	19460	19460	19460	19460	0
46	20250331	200200	4121450950	19460	19460	19460	19460	0
47	20250331	200100	4121450950	19460	19460	19460	19460	0
48	20250331	200000	4121450950	19460	19460	19460	19460	0
49	20250331	195900	4121450950	19460	19460	19460	19460	0
50	20250331	195800	4121450950	19460	19460	19460	19460	0
51	20250331	195700	4121450950	19460	19460	19460	19460	0
52	20250331	195600	4121450950	19460	19460	19460	19460	0
53	20250331	195500	4121450950	19460	19460	19460	19460	0
54	20250331	195400	4121450950	19460	19460	19460	19460	0
55	20250331	195300	4121450950	19460	19460	19460	19460	0
56	20250331	195200	4121450950	19460	19460	19460	19460	0
57	20250331	195100	4121450950	19460	19460	19460	19460	0
58	20250331	195000	4121450950	19460	19460	19460	19460	0
59	20250331	194900	4121450950	19460	19460	19460	19460	0
60	20250331	194800	4121450950	19460	19460	19460	19460	0
61	20250331	194700	4121450950	19460	19460	19460	19460	0
62	20250331	194600	4121450950	19460	19460	19460	19460	1749
63	20250331	194500	4121450950	19460	19460	19460	19460	0
64	20250331	194400	4121450950	19460	19460	19460	19460	0
65	20250331	194300	4121450950	19460	19460	19460	19460	0
66	20250331	194200	4121450950	19460	19460	19460	19460	0
67	20250331	194100	4121450950	19460	19460	19460	19460	0
68	20250331	194000	4121450950	19460	19460	19460	19460	0
69	20250331	193900	4121450950	19460	19460	19460	19460	0
70	20250331	193800	4121450950	19460	19460	19460	19460	0
71	20250331	193700	4121450950	19460	19460	19460	19460	0
72	20250331	193600	4121450950	19460	19460	19460	19460	0
73	20250331	193500	4121450950	19460	19460	19460	19460	0
74	20250331	193400	4121450950	19460	19460	19460	19460	0
75	20250331	193300	4121450950	19460	19460	19460	19460	0
76	20250331	193200	4121450950	19460	19460	19460	19460	0
77	20250331	193100	4121450950	19460	19460	19460	19460	0
78	20250331	193000	4121450950	19460	19460	19460	19460	0
79	20250331	192900	4121450950	19460	19460	19460	19460	0
80	20250331	192800	4121450950	19460	19460	19460	19460	0
81	20250331	192700	4121450950	19460	19460	19460	19460	0
82	20250331	192600	4121450950	19460	19460	19460	19460	0
83	20250331	192500	4121450950	19460	19460	19460	19460	0
84	20250331	192400	4121450950	19460	19460	19460	19460	0
85	20250331	192300	4121450950	19460	19460	19460	19460	0
86	20250331	192200	4121450950	19460	19460	19460	19460	0
87	20250331	192100	4121450950	19460	19460	19460	19460	0
88	20250331	192000	4121450950	19460	19460	19460	19460	0
89	20250331	191900	4121450950	19460	19460	19460	19460	0
90	20250331	191800	4121450950	19460	19460	19460	19460	0
91	20250331	191700	4121450950	19460	19460	19460	19460	0
92	20250331	191600	4121450950	19460	19460	19460	19460	1749
93	20250331	191500	4121450950	19460	19460	19460	19460	0
94	20250331	191400	4121450950	19460	19460	19460	19460	0
95	20250331	191300	4121450950	19460	19460	19460	19460	0
96	20250331	191200	4121450950	19460	19460	19460	19460	0
97	20250331	191100	4121450950	19460	19460	19460	19460	0
98	20250331	191000	4121450950	19460	19460	19460	19460	0
99	20250331	190900	4121450950	19460	19460	19460	19460	0
100	20250331	190800	4121450950	19460	19460	19460	19460	0
101	20250331	190700	4121450950	19460	19460	19460	19460	0
102	20250331	190600	4121450950	19460	19460	19460	19460	0
103	20250331	190500	4121450950	19460	19460	19460	19460	0
104	20250331	190400	4121450950	19460	19460	19460	19460	0
105	20250331	190300	4121450950	19460	19460	19460	19460	0
106	20250331	190200	4121450950	19460	19460	19460	19460	0
107	20250331	190100	4121450950	19460	19460	19460	19460	0
108	20250331	190000	4121450950	19460	19460	19460	19460	0
109	20250331	185900	4121450950	19460	19460	19460	19460	0
110	20250331	185800	4121450950	19460	19460	19460	19460	0
111	20250331	185700	4121450950	19460	19460	19460	19460	0
112	20250331	185600	4121450950	19460	19460	19460	19460	0
113	20250331	185500	4121450950	19460	19460	19460	19460	0
114	20250331	185400	4121450950	19460	19460	19460	19460	0
115	20250331	185300	4121450950	19460	19460	19460	19460	0
116	20250331	185200	4121450950	19460	19460	19460	19460	0
117	20250331	185100	4121450950	19460	19460	19460	19460	0
118	20250331	185000	4121450950	19460	19460	19460	19460	0
119	20250331	184900	4121450950	19460	19460	19460	19460	0
120	20250331	184800	4121450950	19460	19460	19460	19460	0
121	20250331	184700	4121450950	19460	19460	19460	19460	0
122	20250331	184600	4121450950	19460	19460	19460	19460	1749
123	20250331	184500	4121450950	19460	19460	19460	19460	0
124	20250331	184400	4121450950	19460	19460	19460	19460	0
125	20250331	184300	4121450950	19460	19460	19460	19460	0
126	20250331	184200	4121450950	19460	19460	19460	19460	0
127	20250331	184100	4121450950	19460	19460	19460	19460	0
128	20250331	184000	4121450950	19460	19460	19460	19460	0
129	20250331	183900	4121450950	19460	19460	19460	19460	0
130	20250331	183800	4121450950	19460	19460	19460	19460	0
131	20250331	183700	4121450950	19460	19460	19460	19460	0
132	20250331	183600	4121450950	19460	19460	19460	19460	0
133	20250331	183500	4121450950	19460	19460	19460	19460	0
134	20250331	183400	4121450950	19460	19460	19460	19460	0
135	20250331	183300	4121450950	19460	19460	19460	19460	0
136	20250331	183200	4121450950	19460	19460	19460	19460	0
137	20250331	183100	4121450950	19460	19460	19460	19460	0
138	20250331	183000	4121450950	19460	19460	19460	19460	0
139	20250331	182900	4121450950	19460	19460	19460	19460	0
140	20250331	182800	4121450950	19460	19460	19460	19460	0
141	20250331	182700	4121450950	19460	19460	19460	19460	0
142	20250331	182600	4121450950	19460	19460	19460	19460	0
143	20250331	182500	4121450950	19460	19460	19460	19460	0
144	20250331	182400	4121450950	19460	19460	19460	19460	0
145	20250331	182300	4121450950	19460	19460	19460	19460	0
146	20250331	182200	4121450950	19460	19460	19460	19460	0
147	20250331	182100	4121450950	19460	19460	19460	19460	0
148	20250331	182000	4121450950	19460	19460	19460	19460	0
149	20250331	181900	4121450950	19460	19460	19460	19460	0
150	20250331	181800	4121450950	19460	19460	19460	19460	0
151	20250331	181700	4121450950	19460	19460	19460	19460	0
152	20250331	181600	4121450950	19460	19460	19460	19460	1749
153	20250331	181500	4121450950	19460	19460	19460	19460	0
154	20250331	181400	4121450950	19460	19460	19460	19460	0
155	20250331	181300	4121450950	19460	19460	19460	19460	0
156	20250331	181200	4121450950	19460	19460	19460	19460	0
157	20250331	181100	4121450950	19460	19460	19460	19460	0
158	20250331	181000	4121450950	19460	19460	19460	19460	0
159	20250331	180900	4121450950	19460	19460	19460	19460	0
160	20250331	180800	4121450950	19460	19460	19460	19460	0
161	20250331	180700	4121450950	19460	19460	19460	19460	0
162	20250331	180600	4121450950	19460	19460	19460	19460	0
163	20250331	180500	4121450950	19460	19460	19460	19460	0
164	20250331	180400	4121450950	19460	19460	19460	19460	0
165	20250331	180300	4121450950	19460	19460	19460	19460	0
166	20250331	180200	4121450950	19460	19460	19460	19460	0
167	20250331	180100	4121450950	19460	19460	19460	19460	0
168	20250331	180000	4121450950	19460	19460	19460	19460	0
169	20250331	175900	4121450950	19460	19460	19460	19460	0
170	20250331	175800	4121450950	19460	19460	19460	19460	0
171	20250331	175700	4121450950	19460	19460	19460	19460	0
172	20250331	175600	4121450950	19460	19460	19460	19460	0
173	20250331	175500	4121450950	19460	19460	19460	19460	0
174	20250331	175400	4121450950	19460	19460	19460	19460	0
175	20250331	175300	4121450950	19460	19460	19460	19460	0
176	20250331	175200	4121450950	19460	19460	19460	19460	0
177	20250331	175100	4121450950	19460	19460	19460	19460	0
178	20250331	175000	4121450950	19460	19460	19460	19460	0
179	20250331	174900	4121450950	19460	19460	19460	19460	0
180	20250331	174800	4121450950	19460	19460	19460	19460	0
181	20250331	174700	4121450950	19460	19460	19460	19460	0
182	20250331	174600	4121450950	19460	19460	19460	19460	1749
183	20250331	174500	4121450950	19460	19460	19460	19460	0
184	20250331	174400	4121450950	19460	19460	19460	19460	0
185	20250331	174300	4121450950	19460	19460	19460	19460	0
186	20250331	174200	4121450950	19460	19460	19460	19460	0
187	20250331	174100	4121450950	19460	19460	19460	19460	0
188	20250331	174000	4121450950	19460	19460	19460	19460	0
189	20250331	173900	4121450950	19460	19460	19460	19460	0
190	20250331	173800	4121450950	19460	19460	19460	19460	0
191	20250331	173700	4121450950	19460	19460	19460	19460	0
192	20250331	173600	4121450950	19460	19460	19460	19460	0
193	20250331	173500	4121450950	19460	19460	19460	19460	0
194	20250331	173400	4121450950	19460	19460	19460	19460	0
195	20250331	173300	4121450950	19460	19460	19460	19460	0
196	20250331	173200	4121450950	19460	19460	19460	19460	0
197	20250331	173100	4121450950	19460	19460	19460	19460	0
198	20250331	173000	4121450950	19460	19460	19460	19460	0
199	20250331	172900	4121450950	19460	19460	19460	19460	0
200	20250331	172800	4121450950	19460	19460	19460	19460	0
201	20250331	172700	4121450950	19460	19460	19460	19460	0
202	20250331	172600	4121450950	19460	19460	19460	19460	0
203	20250331	172500	4121450950	19460	19460	19460	19460	0
204	20250331	172400	4121450950	19460	19460	19460	19460	0
205	20250331	172300	4121450950	19460	19460	19460	19460	0
206	20250331	172200	4121450950	19460	19460	19460	19460	0
207	20250331	172100	4121450950	19460	19460	19460	19460	0
208	20250331	172000	4121450950	19460	19460	19460	19460	0
209	20250331	171900	4121450950	19460	19460	19460	19460	0
210	20250331	171800	4121450950	19460	19460	19460	19460	0
211	20250331	171700	4121450950	19460	19460	19460	19460	0
212	20250331	171600	4121450950	19460	19460	19460	19460	1749
213	20250331	171500	4121450950	19460	19460	19460	19460	0
214	20250331	171400	4121450950	19460	19460	19460	19460	0
215	20250331	171300	4121450950	19460	19460	19460	19460	0
216	20250331	171200	4121450950	19460	19460	19460	19460	0
217	20250331	171100	4121450950	19460	19460	19460	19460	0
218	20250331	171000	4121450950	19460	19460	19460	19460	0
219	20250331	170900	4121450950	19460	19460	19460	19460	0
220	20250331	170800	4121450950	19460	19460	19460	19460	0
221	20250331	170700	4121450950	19460	19460	19460	19460	0
222	20250331	170600	4121450950	19460	19460	19460	19460	0
223	20250331	170500	4121450950	19460	19460	19460	19460	0
224	20250331	170400	4121450950	19460	19460	19460	19460	0
225	20250331	170300	4121450950	19460	19460	19460	19460	0
226	20250331	170200	4121450950	19460	19460	19460	19460	0
227	20250331	170100	4121450950	19460	19460	19460	19460	0
228	20250331	170000	4121450950	19460	19460	19460	19460	0
229	20250331	165900	4121450950	19460	19460	19460	19460	0
230	20250331	165800	4121450950	19460	19460	19460	19460	0
231	20250331	165700	4121450950	19460	19460	19460	19460	0
232	20250331	165600	4121450950	19460	19460	19460	19460	0
233	20250331	165500	4121450950	19460	19460	19460	19460	0
234	20250331	165400	4121450950	19460	19460	19460	19460	0
235	20250331	165300	4121450950	19460	19460	19460	19460	0
236	20250331	165200	4121450950	19460	19460	19460	19460	0
237	20250331	165100	4121450950	19460	19460	19460	19460	0
238	20250331	165000	4121450950	19460	19460	19460	19460	0
239	20250331	164900	4121450950	19460	19460	19460	19460	0
240	20250331	164800	4121450950	19460	19460	19460	19460	0
241	20250331	164700	4121450950	19460	19460	19460	19460	0
242	20250331	164600	4121450950	19460	19460	19460	19460	1749
243	20250331	164500	4121450950	19460	19460	19460	19460	0
244	20250331	164400	4121450950	19460	19460	19460	19460	0
245	20250331	164300	4121450950	19460	19460	19460	19460	0
246	20250331	164200	4121450950	19460	19460	19460	19460	0
247	20250331	164100	4121450950	19460	19460	19460	19460	0
248	20250331	164000	4121450950	19460	19460	19460	19460	0
249	20250331	163900	4121450950	19460	19460	19460	19460	0
250	20250331	163800	4121450950	19460	19460	19460	19460	0
251	20250331	163700	4121450950	19460	19460	19460	19460	0
252	20250331	163600	4121450950	19460	19460	19460	19460	0
253	20250331	163500	4121450950	19460	19460	19460	19460	0
254	20250331	163400	4121450950	19460	19460	19460	19460	0
255	20250331	163300	4121450950	19460	19460	19460	19460	0
256	20250331	163200	4121450950	19460	19460	19460	19460	0
257	20250331	163100	4121450950	19460	19460	19460	19460	0
258	20250331	163000	4121450950	19460	19460	19460	19460	0
259	20250331	162900	4121450950	19460	19460	19460	19460	0
260	20250331	162800	4121450950	19460	19460	19460	19460	0
261	20250331	162700	4121450950	19460	19460	19460	19460	0
262	20250331	162600	4121450950	19460	19460	19460	19460	0
263	20250331	162500	4121450950	19460	19460	19460	19460	0
264	20250331	162400	4121450950	19460	19460	19460	19460	0
265	20250331	162300	4121450950	19460	19460	19460	19460	0
266	20250331	162200	4121450950	19460	19460	19460	19460	0
267	20250331	162100	4121450950	19460	19460	19460	19460	0
268	20250331	162000	4121450950	19460	19460	19460	19460	0
269	20250331	161900	4121450950	19460	19460	19460	19460	0
270	20250331	161800	4121450950	19460	19460	19460	19460	0
271	20250331	161700	4121450950	19460	19460	19460	19460	0
272	20250331	161600	4121450950	19460	19460	19460	19460	1749
273	20250331	161500	4121450950	19460	19460	19460	19460	0
274	20250331	161400	4121450950	19460	19460	19460	19460	0
275	20250331	161300	4121450950	19460	19460	19460	19460	0
276	20250331	161200	4121450950	19460	19460	19460	19460	0
277	20250331	161100	4121450950	19460	19460	19460	19460	0
278	20250331	161000	4121450950	19460	19460	19460	19460	0
279	20250331	160900	4121450950	19460	19460	19460	19460	0
280	20250331	160800	4121450950	19460	19460	19460	19460	0
281	20250331	160700	4121450950	19460	19460	19460	19460	0
282	20250331	160600	4121450950	19460	19460	19460	19460	0
283	20250331	160500	4121450950	19460	19460	19460	19460	0
284	20250331	160400	4121450950	19460	19460	19460	19460	0
285	20250331	160300	4121450950	19460	19460	19460	19460	0
286	20250331	160200	4121450950	19460	19460	19460	19460	0
287	20250331	160100	4121450950	19460	19460	19460	19460	0
288	20250331	160000	4121450950	19460	19460	19460	19460	0
289	20250331	155900	4121450950	19460	19460	19460	19460	0
290	20250331	155800	4121450950	19460	19460	19460	19460	0
291	20250331	155700	4121450950	19460	19460	19460	19460	0
292	20250331	155600	4121450950	19460	19460	19460	19460	0
293	20250331	155500	4121450950	19460	19460	19460	19460	0
294	20250331	155400	4121450950	19460	19460	19460	19460	0
295	20250331	155300	4121450950	19460	19460	19460	19460	0
296	20250331	155200	4121450950	19460	19460	19460	19460	0
297	20250331	155100	4121450950	19460	19460	19460	19460	0
298	20250331	155000	4121450950	19460	19460	19460	19460	0
299	20250331	154900	4121450950	19460	19460	19460	19460	0
300	20250331	154800	4121450950	19460	19460	19460	19460	0
301	20250331	154700	4121450950	19460	19460	19460	19460	0
302	20250331	154600	4121450950	19460	19460	19460	19460	1749
303	20250331	154500	4121450950	19460	19460	19460	19460	0
304	20250331	154400	4121450950	19460	19460	19460	19460	0
305	20250331	154300	4121450950	19460	19460	19460	19460	0
306	20250331	154200	4121450950	19460	19460	19460	19460	0
307	20250331	154100	4121450950	19460	19460	19460	19460	0
308	20250331	154000	4121450950	19460	19460	19460	19460	0
309	20250331	153900	4121450950	19460	19460	19460	19460	0
310	20250331	153800	4121450950	19460	19460	19460	19460	0
311	20250331	153700	4121450950	19460	19460	19460	19460	0
312	20250331	153600	4121450950	19460	19460	19460	19460	0
313	20250331	153500	4121450950	19460	19460	19460	19460	0
314	20250331	153400	4121450950	19460	19460	19460	19460	0
315	20250331	153300	4121450950	19460	19460	19460	19460	0
316	20250331	153200	4121450950	19460	19460	19460	19460	0
317	20250331	153100	4121450950	19460	19460	19460	19460	0
318	20250331	153000	4121450950	19460	19460	19460	19460	1749
319	20250331	152900	4087415410	19640	19640	19640	19640	0
320	20250331	152800	4087415410	19640	19640	19640	19640	0
321	20250331	152700	4087415410	19640	19640	19640	19640	0
322	20250331	152600	4087415410	19640	19640	19640	19640	0
323	20250331	152500	4087415410	19640	19640	19640	19640	0
324	20250331	152400	4087415410	19640	19640	19640	19640	0
325	20250331	152300	4087415410	19640	19640	19640	19640	0
326	20250331	152200	4087415410	19640	19640	19640	19640	0
327	20250331	152100	4087415410	19640	19640	19640	19640	0
328	20250331	152000	4087415410	19640	19640	19640	19640	0
329	20250331	151900	4087415410	19640	19590	19640	19590	157
330	20250331	151800	4084333350	19600	19530	19600	19530	1210
331	20250331	151700	4060649040	19570	19550	19570	19550	98
332	20250331	151600	4058731680	19580	19630	19670	19540	790
333	20250331	151500	4043240100	19630	19510	19690	19510	3484
334	20250331	151400	3974882300	19500	19500	19520	19480	1386
335	20250331	151300	3947861670	19500	19440	19500	19440	1331
336	20250331	151200	3921951330	19440	19450	19470	19440	1385
337	20250331	151100	3895016040	19440	19470	19470	19440	1329
338	20250331	151000	3869160510	19480	19490	19490	19470	1895
339	20250331	150900	3832243570	19460	19450	19490	19450	1085
340	20250331	150800	3811135760	19460	19470	19490	19460	1643
341	20250331	150700	3779151110	19440	19450	19450	19430	1205
342	20250331	150600	3755723830	19450	19450	19470	19450	1711
343	20250331	150500	3722439250	19450	19480	19500	19450	1512
344	20250331	150400	3692977060	19500	19550	19550	19500	2107
345	20250331	150300	3651862670	19560	19590	19590	19550	1935
346	20250331	150200	3613999710	19560	19620	19650	19560	3645
347	20250331	150100	3542542900	19630	19570	19630	19560	2372
348	20250331	150000	3496073330	19560	19500	19570	19500	587
349	20250331	145900	3484607220	19470	19580	19580	19470	3007
350	20250331	145800	3425905950	19520	19520	19590	19510	1906
351	20250331	145700	3388675740	19580	19550	19580	19500	3102
352	20250331	145600	3328091540	19470	19610	19670	19450	2906
353	20250331	145500	3271185120	19610	19350	19650	19350	3305
354	20250331	145400	3206771680	19350	19220	19480	19150	6122
355	20250331	145300	3088335470	19150	19090	19200	19090	939
356	20250331	145200	3070349100	18980	19010	19080	18940	655
357	20250331	145100	3057928510	19000	18930	19010	18920	8538
358	20250331	145000	2896257130	18930	18910	18930	18910	998
359	20250331	144900	2877367630	18880	18930	18950	18880	3327
360	20250331	144800	2814402940	18920	18910	18920	18910	563
361	20250331	144700	2803751380	18910	18910	18910	18910	304
362	20250331	144600	2798002740	18910	18910	18910	18910	58
363	20250331	144500	2796905960	18890	18890	18900	18890	208
364	20250331	144400	2792975670	18900	18890	18900	18890	79
365	20250331	144300	2791482700	18890	18890	18890	18890	137
366	20250331	144200	2788894770	18890	18890	18890	18890	252
367	20250331	144100	2784134490	18870	18890	18900	18870	672
368	20250331	144000	2771442550	18880	18880	18880	18870	247
369	20250331	143900	2766779970	18880	18880	18880	18880	329
370	20250331	143800	2760568450	18890	18880	18890	18880	44
371	20250331	143700	2759737580	18880	18870	18880	18870	134
372	20250331	143600	2757207820	18870	18870	18870	18870	0
373	20250331	143500	2757207820	18870	18880	18880	18870	68
374	20250331	143400	2755924130	18880	18880	18880	18880	15
375	20250331	143300	2755640930	18860	18870	18870	18860	326
376	20250331	143200	2749489320	18860	18880	18880	18860	1030
377	20250331	143100	2730053920	18890	18890	18890	18890	168
378	20250331	143000	2726880400	18880	18890	18890	18880	65
379	20250331	142900	2725652905	18885	18890	18890	18885	32
380	20250331	142800	2725048505	18880	18890	18890	18880	16
381	20250331	142700	2724746320	18890	18880	18890	18880	16
382	20250331	142600	2724444090	18880	18880	18890	18880	208
383	20250331	142500	2720516890	18880	18880	18880	18860	985
384	20250331	142400	2701934250	18880	18870	18880	18870	152
385	20250331	142300	2699065040	18860	18870	18870	18860	76
386	20250331	142200	2697631340	18880	18880	18880	18880	15
387	20250331	142100	2697348140	18880	18860	18880	18860	395
388	20250331	142000	2689895330	18870	18880	18880	18860	148
389	20250331	141900	2687102290	18880	18870	18880	18860	225
390	20250331	141800	2682855990	18870	18880	18880	18870	230
391	20250331	141700	2678515740	18880	18880	18880	18880	27
392	20250331	141600	2678005980	18880	18870	18880	18870	67
393	20250331	141500	2676741530	18880	18890	18890	18880	212
394	20250331	141400	2672738620	18880	18880	18880	18880	0
395	20250331	141300	2672738620	18880	18880	18880	18880	149
396	20250331	141200	2669925500	18880	18880	18890	18880	149
397	20250331	141100	2667111610	18880	18870	18880	18860	476
398	20250331	141000	2658129530	18850	18860	18860	18850	273
399	20250331	140900	2652981190	18870	18870	18870	18870	248
400	20250331	140800	2648301430	18880	18890	18900	18880	215
401	20250331	140700	2644241140	18900	18890	18900	18880	240
402	20250331	140600	2639707550	18890	18910	18930	18890	451
403	20250331	140500	2631171730	18880	18890	18890	18880	200
404	20250331	140400	2627394170	18890	18900	18900	18890	305
405	20250331	140300	2621630860	18890	18890	18890	18890	86
406	20250331	140200	2620006320	18890	18890	18890	18880	345
407	20250331	140100	2613492470	18920	18900	18920	18900	384
408	20250331	140000	2606229250	18850	18900	18900	18850	502
409	20250331	135900	2596759400	18860	18860	18860	18860	1
410	20250331	135800	2596740540	18910	18850	18910	18850	209
411	20250331	135700	2592788950	18910	18840	18910	18840	401
412	20250331	135600	2585213160	18830	18830	18830	18830	41
413	20250331	135500	2584441130	18900	18900	18900	18820	703
414	20250331	135400	2571195210	18900	18900	18900	18830	331
415	20250331	135300	2564940390	18900	18900	18900	18900	84
416	20250331	135200	2563352790	18900	18900	18900	18900	112
417	20250331	135100	2561235990	18900	18770	18910	18770	165
418	20250331	135000	2558118220	18750	18830	18910	18750	2800
419	20250331	134900	2505493860	18890	18890	18890	18880	114
420	20250331	134800	2503340430	18880	18870	18880	18870	197
421	20250331	134700	2499622040	18870	18830	18870	18830	187
422	20250331	134600	2496097630	18830	18810	18840	18810	152
423	20250331	134500	2493235000	18820	18820	18820	18820	113
424	20250331	134400	2491108340	18820	18810	18850	18810	252
425	20250331	134300	2486360600	18780	18820	18850	18780	67
426	20250331	134200	2485099290	18820	18800	18850	18760	802
427	20250331	134100	2470042110	18850	18800	18850	18800	763
428	20250331	134000	2455674320	18750	18740	18750	18710	145
429	20250331	133900	2452955790	18750	18750	18750	18750	657
430	20250331	133800	2440637040	18710	18720	18720	18710	500
431	20250331	133700	2431280810	18750	18730	18750	18730	50
432	20250331	133600	2430344270	18720	18710	18720	18710	97
433	20250331	133500	2428528550	18710	18680	18710	18680	178
434	20250331	133400	2425201550	18680	18700	18700	18680	525
435	20250331	133300	2415393670	18690	18690	18690	18690	416
436	20250331	133200	2407618630	18680	18700	18700	18680	62
437	20250331	133100	2406460010	18700	18725	18725	18690	1249
438	20250331	133000	2383095110	18725	18730	18730	18720	469
439	20250331	132900	2374312485	18730	18745	18745	18730	504
440	20250331	132800	2364867885	18745	18745	18745	18745	145
441	20250331	132700	2362149860	18745	18750	18750	18745	1094
442	20250331	132600	2341637830	18740	18740	18740	18740	15
443	20250331	132500	2341356730	18740	18740	18740	18740	1
444	20250331	132400	2341337990	18730	18730	18730	18730	492
445	20250331	132300	2332122830	18730	18730	18730	18730	0
446	20250331	132200	2332122830	18730	18730	18730	18730	15
447	20250331	132100	2331841880	18730	18730	18730	18730	155
448	20250331	132000	2328938730	18800	18750	18800	18730	55
449	20250331	131900	2327907970	18740	18750	18800	18740	71
450	20250331	131800	2326576370	18750	18800	18800	18750	2
451	20250331	131700	2326538820	18800	18760	18800	18700	313
452	20250331	131600	2320662920	18680	18680	18680	18680	116
453	20250331	131500	2318496040	18670	18760	18760	18670	5226
454	20250331	131400	2220900410	18690	18650	18690	18650	800
455	20250331	131300	2205970470	18650	18650	18650	18650	469
456	20250331	131200	2197223620	18660	18650	18660	18650	117
457	20250331	131100	2195040900	18660	18650	18660	18650	157
458	20250331	131000	2192112690	18660	18670	18680	18660	126
459	20250331	130900	2189760700	18670	18680	18680	18670	65
460	20250331	130800	2188546560	18690	18650	18690	18650	130
461	20250331	130700	2186120170	18650	18670	18670	18650	432
462	20250331	130600	2178056940	18690	18690	18690	18670	353
463	20250331	130500	2171464190	18690	18690	18690	18690	80
464	20250331	130400	2169968990	18690	18690	18690	18680	91
465	20250331	130300	2168268420	18690	18690	18690	18690	17
466	20250331	130200	2167950690	18690	18690	18690	18690	299
467	20250331	130100	2162362380	18690	18760	18760	18680	3291
468	20250331	130000	2100835830	18760	18730	18760	18720	113
469	20250331	125900	2098718490	18730	18730	18730	18730	0
470	20250331	125800	2098718490	18730	18730	18730	18730	231
471	20250331	125700	2094391860	18730	18720	18730	18720	20
472	20250331	125600	2094017280	18710	18730	18730	18710	257
473	20250331	125500	2089208390	18750	18750	18750	18750	137
474	20250331	125400	2086639640	18760	18750	18760	18750	19
475	20250331	125300	2086283230	18740	18740	18740	18740	93
476	20250331	125200	2084540410	18740	18710	18750	18710	297
477	20250331	125100	2078976140	18700	18750	18760	18700	2252
478	20250331	125000	2036840460	18760	18740	18770	18740	165
479	20250331	124900	2033745150	18740	18760	18780	18730	1236
480	20250331	124800	2010574060	18750	18790	18790	18750	1175
481	20250331	124700	1988521150	18780	18780	18780	18780	75
482	20250331	124600	1987112650	18780	18770	18780	18770	65
483	20250331	124500	1985892450	18780	18790	18790	18780	49
484	20250331	124400	1984971980	18790	18800	18800	18790	32
485	20250331	124300	1984370550	18800	18800	18800	18800	21
486	20250331	124200	1983975750	18790	18790	18800	18790	33
487	20250331	124100	1983355520	18800	18800	18800	18800	15
488	20250331	124000	1983073520	18800	18800	18800	18800	3
489	20250331	123900	1983017120	18770	18790	18790	18770	454
490	20250331	123800	1974493600	18790	18790	18800	18790	89
491	20250331	123700	1972820920	18770	18790	18790	18770	499
492	20250331	123600	1963452470	18800	18800	18800	18800	0
493	20250331	123500	1963452470	18800	18790	18800	18790	918
494	20250331	123400	1946203170	18790	18790	18790	18790	20
495	20250331	123300	1945827370	18790	18790	18790	18790	10
496	20250331	123200	1945639470	18790	18790	18790	18770	88
497	20250331	123100	1943986540	18780	18790	18790	18780	46
498	20250331	123000	1943122510	18790	18800	18800	18790	57
499	20250331	122900	1942051450	18790	18790	18790	18790	1
500	20250331	122800	1942032660	18790	18800	18800	18790	43
501	20250331	122700	1941224530	18800	18790	18800	18790	31
502	20250331	122600	1940641830	18800	18800	18800	18800	0
503	20250331	122500	1940641830	18800	18800	18800	18800	16
504	20250331	122400	1940341030	18800	18800	18800	18800	12
505	20250331	122300	1940115430	18800	18780	18800	18770	32
506	20250331	122200	1939514600	18770	18770	18770	18770	40
507	20250331	122100	1938763800	18770	18760	18770	18760	504
508	20250331	122000	1929308700	18770	18770	18770	18770	76
509	20250331	121900	1927882180	18770	18800	18800	18770	610
510	20250331	121800	1916429130	18800	18820	18820	18800	534
511	20250331	121700	1906386930	18830	18830	18830	18830	15
512	20250331	121600	1906104480	18820	18830	18830	18820	378
513	20250331	121500	1898990360	18820	18830	18830	18820	62
514	20250331	121400	1897823500	18830	18835	18835	18830	275
515	20250331	121300	1892645135	18840	18830	18840	18830	122
516	20250331	121200	1890347655	18830	18840	18840	18830	139
517	20250331	121100	1887730135	18830	18830	18840	18830	81
518	20250331	121000	1886204895	18830	18840	18840	18830	83
519	20250331	120900	1884641835	18840	18850	18850	18840	69
520	20250331	120800	1883341655	18850	18850	18850	18840	129
521	20250331	120700	1880910105	18850	18870	18870	18840	104
522	20250331	120600	1878949805	18870	18880	18880	18870	41
523	20250331	120500	1878175885	18870	18880	18880	18870	53
524	20250331	120400	1877175265	18880	18880	18880	18880	5
525	20250331	120300	1877080865	18880	18870	18880	18870	127
526	20250331	120200	1874683915	18870	18870	18870	18870	31
527	20250331	120100	1874098945	18870	18870	18870	18870	9
528	20250331	120000	1873929115	18860	18860	18860	18860	114
529	20250331	115900	1871779075	18840	18840	18840	18830	385
530	20250331	115800	1864525805	18840	18850	18850	18840	135
531	20250331	115700	1861982255	18850	18840	18850	18840	307
532	20250331	115600	1856197335	18840	18840	18840	18840	65
533	20250331	115500	1854972735	18840	18840	18840	18830	41
534	20250331	115400	1854200345	18840	18850	18850	18840	17
535	20250331	115300	1853879915	18850	18830	18850	18830	261
536	20250331	115200	1848961855	18840	18850	18850	18840	63
537	20250331	115100	1847774755	18840	18840	18850	18840	160
538	20250331	115000	1844760205	18850	18860	18860	18850	25
539	20250331	114900	1844288805	18860	18860	18860	18860	148
540	20250331	114800	1841497525	18870	18860	18870	18860	110
541	20250331	114700	1839422035	18850	18850	18850	18850	0
542	20250331	114600	1839422035	18850	18860	18860	18850	88
543	20250331	114500	1837762605	18850	18850	18850	18850	211
544	20250331	114400	1833785255	18850	18850	18850	18850	30
545	20250331	114300	1833219755	18840	18850	18850	18840	39
546	20250331	114200	1832484755	18840	18840	18840	18840	110
547	20250331	114100	1830412355	18840	18840	18840	18840	0
548	20250331	114000	1830412355	18840	18810	18840	18810	311
549	20250331	113900	1824561165	18810	18810	18810	18810	0
550	20250331	113800	1824561165	18810	18810	18810	18810	37
551	20250331	113700	1823865195	18800	18840	18840	18800	273
552	20250331	113600	1818728665	18850	18870	18870	18850	56
553	20250331	113500	1817672495	18870	18880	18880	18870	325
554	20250331	113400	1811538175	18890	18900	18900	18890	69
555	20250331	113300	1810234515	18900	18900	18900	18890	80
556	20250331	113200	1808722925	18900	18900	18900	18900	11
557	20250331	113100	1808515025	18900	18900	18900	18900	30
558	20250331	113000	1807948025	18910	18910	18910	18910	252
559	20250331	112900	1803182705	18910	18910	18910	18880	33
560	20250331	112800	1802558780	18870	18880	18910	18870	98
561	20250331	112700	1800707990	18860	18860	18860	18860	21
562	20250331	112600	1800311930	18900	18930	18930	18900	472
563	20250331	112500	1791378230	18910	18820	18910	18820	1173
564	20250331	112400	1769242720	18830	18830	18830	18830	1
565	20250331	112300	1769223890	18810	18810	18810	18810	31
566	20250331	112200	1768640780	18840	18790	18840	18790	178
567	20250331	112100	1765295800	18790	18800	18800	18790	1292
568	20250331	112000	1741016620	18800	18810	18810	18800	64
569	20250331	111900	1739813170	18860	18850	18870	18850	184
570	20250331	111800	1736343130	18810	18820	18820	18810	272
571	20250331	111700	1731224550	18820	18820	18820	18820	17
572	20250331	111600	1730904610	18810	18775	18810	18770	1091
573	20250331	111500	1710410860	18780	18790	18790	18780	273
574	20250331	111400	1705283800	18790	18780	18790	18780	120
575	20250331	111300	1703030140	18790	18795	18795	18790	325
576	20250331	111200	1696923365	18800	18805	18805	18800	770
577	20250331	111100	1682447265	18805	18810	18810	18805	22
578	20250331	111000	1682033455	18810	18810	18810	18810	220
579	20250331	110900	1677895255	18830	18850	18850	18810	656
580	20250331	110800	1665544405	18840	18850	18860	18840	65
581	20250331	110700	1664319415	18860	18865	18865	18850	68
582	20250331	110600	1663037005	18870	18870	18870	18870	111
583	20250331	110500	1660942435	18870	18870	18870	18865	32
584	20250331	110400	1660338675	18855	18870	18870	18850	93
585	20250331	110300	1658585065	18870	18860	18870	18860	31
586	20250331	110200	1658000105	18870	18870	18870	18850	162
587	20250331	110100	1654945875	18880	18890	18890	18880	388
588	20250331	110000	1647620405	18880	18880	18890	18880	185
589	20250331	105900	1644127555	18880	18880	18890	18880	363
590	20250331	105800	1637273965	18890	18910	18910	18890	74
591	20250331	105700	1635875445	18900	18900	18900	18900	0
592	20250331	105600	1635875445	18900	18900	18900	18900	51
593	20250331	105500	1634911545	18890	18900	18900	18890	75
594	20250331	105400	1633494445	18890	18890	18890	18890	13
595	20250331	105300	1633248875	18890	18900	18900	18880	67
596	20250331	105200	1631983135	18930	18920	18930	18890	650
597	20250331	105100	1619696365	18920	18920	18920	18900	37
598	20250331	105000	1618996625	18900	18910	18910	18900	84
599	20250331	104900	1617408865	18920	18920	18930	18920	14
600	20250331	104800	1617143875	18920	18900	18930	18880	356
601	20250331	104700	1610416745	18920	18910	18930	18900	328
602	20250331	104600	1604217005	18930	18930	18930	18930	4
603	20250331	104500	1604141285	18930	18930	18930	18910	5116
604	20250331	104400	1507295435	18930	18900	18930	18890	598
605	20250331	104300	1495992395	18930	18970	18970	18900	5623
606	20250331	104200	1389533615	18940	18950	18970	18940	241
607	20250331	104100	1384968855	18940	18950	18970	18940	514
608	20250331	104000	1375230675	18970	18950	18970	18950	435
609	20250331	103900	1366986785	18940	18940	18950	18940	104
610	20250331	103800	1365016865	18960	18940	18960	18930	182
611	20250331	103700	1361571195	18930	18890	18960	18890	1280
612	20250331	103600	1337337695	18890	18870	18890	18850	1530
613	20250331	103500	1308478185	18860	18870	18890	18840	1365
614	20250331	103400	1282736705	18870	18890	18890	18870	377
615	20250331	103300	1275615765	18890	18910	18910	18890	404
616	20250331	103200	1267976305	18910	18880	18910	18880	13
617	20250331	103100	1267730745	18910	18910	18910	18870	63
618	20250331	103000	1266541615	18860	18890	18920	18860	125
619	20250331	102900	1264183005	18920	18910	18920	18860	460
620	20250331	102800	1255497565	18910	18920	18920	18910	2
621	20250331	102700	1255459735	18920	18920	18920	18900	7
622	20250331	102600	1255327315	18930	18890	18930	18890	22
623	20250331	102500	1254911135	18890	18890	18890	18890	7
624	20250331	102400	1254778905	18880	18880	18880	18880	1
625	20250331	102300	1254760025	18930	18930	18930	18930	173
626	20250331	102200	1251485135	18930	18950	18950	18850	403
627	20250331	102100	1243878775	18950	19010	19010	18950	64
628	20250331	102000	1242664055	18980	18910	19010	18910	795
629	20250331	101900	1227573135	19000	18940	19000	18930	1137
630	20250331	101800	1206024655	18940	18940	18940	18940	1
631	20250331	101700	1206005715	18840	18840	18840	18840	17
632	20250331	101600	1205685435	18830	18840	18960	18810	247
633	20250331	101500	1201019285	18800	18860	18870	18800	1241
634	20250331	101400	1177654055	18870	18910	18910	18860	2844
635	20250331	101300	1123979705	18910	18930	18930	18910	336
636	20250331	101200	1117624305	18920	18950	18950	18920	8
637	20250331	101100	1117472855	18930	18910	18960	18910	169
638	20250331	101000	1114276625	18910	18940	18940	18910	617
639	20250331	100900	1102601455	18940	18940	18940	18930	46
640	20250331	100800	1101730435	18970	18980	18980	18930	276
641	20250331	100700	1096502655	18980	18940	18980	18940	456
642	20250331	100600	1087861605	18940	18930	18940	18930	219
643	20250331	100500	1083715915	18930	18920	18930	18920	40
644	20250331	100400	1082958875	18920	18930	18930	18920	168
645	20250331	100300	1079780225	18930	18930	18930	18930	49
646	20250331	100200	1078852655	18930	18910	18960	18910	472
647	20250331	100100	1069910355	18930	18950	18950	18890	318
648	20250331	100000	1063897605	18950	18950	18950	18900	161
649	20250331	095900	1060847455	18950	18910	18950	18900	458
650	20250331	095800	1052184085	18910	18880	18910	18880	115
651	20250331	095700	1050010545	18870	18920	18920	18870	1067
652	20250331	095600	1029875235	18910	18860	18910	18860	534
653	20250331	095500	1019788905	18870	18870	18870	18830	156
654	20250331	095400	1016849715	18880	18860	18900	18830	915
655	20250331	095300	999597565	18910	18820	18910	18810	234
656	20250331	095200	995179965	18870	18850	18890	18830	644
657	20250331	095100	983025545	18850	18850	18850	18810	94
658	20250331	095000	981256285	18850	18810	18850	18800	271
659	20250331	094900	976154685	18810	18810	18810	18810	86
660	20250331	094800	974537025	18800	18810	18810	18800	247
661	20250331	094700	969893395	18810	18810	18830	18810	433
662	20250331	094600	961747575	18800	18790	18810	18790	184
663	20250331	094500	958289235	18790	18800	18810	18790	252
664	20250331	094400	953552695	18800	18810	18810	18800	22
665	20250331	094300	953138975	18810	18810	18810	18800	184
666	20250331	094200	949678135	18800	18810	18810	18790	66
667	20250331	094100	948437785	18810	18850	18850	18800	144
668	20250331	094000	945727565	18850	18770	18850	18770	755
669	20250331	093900	931535975	18800	18780	18800	18770	227
670	20250331	093800	927270565	18780	18780	18780	18770	467
671	20250331	093700	918503255	18780	18790	18790	18780	384
672	20250331	093600	911289025	18790	18800	18800	18780	298
673	20250331	093500	905690755	18790	18810	18810	18790	689
674	20250331	093400	892737965	18810	18810	18880	18800	670
675	20250331	093300	880126545	18820	18840	18840	18810	992
676	20250331	093200	861456035	18830	18840	18840	18830	235
677	20250331	093100	857029635	18850	18840	18850	18810	1420
678	20250331	093000	830297995	18840	18850	18850	18840	188
679	20250331	092900	826755445	18850	18830	18950	18830	254
680	20250331	092800	821963815	18930	18850	18930	18810	979
681	20250331	092700	803466095	18850	18780	18880	18770	1125
682	20250331	092600	782302755	18750	18800	18800	18750	937
683	20250331	092500	764722125	18790	18850	18900	18750	4791
684	20250331	092400	674645995	18860	18870	18870	18790	602
685	20250331	092300	663307415	18870	18790	18870	18790	835
686	20250331	092200	647598845	18790	18880	18880	18790	1358
687	20250331	092100	622044995	18920	18900	18940	18800	2877
688	20250331	092000	567641515	18820	18900	18930	18820	1081
689	20250331	091900	547236515	18940	18900	18970	18900	586
690	20250331	091800	536158845	18910	18910	19000	18900	574
691	20250331	091700	525294685	19000	18910	19000	18910	338
692	20250331	091600	518896705	18960	18970	18970	18910	2247
693	20250331	091500	476308130	18980	19010	19020	18980	2948
694	20250331	091400	420293580	19040	19060	19060	19000	1724
695	20250331	091300	387483450	19100	19080	19100	19060	865
696	20250331	091200	370986190	19080	19100	19100	19080	249
697	20250331	091100	366234830	19180	19110	19180	19090	579
698	20250331	091000	355163110	19060	19070	19120	19000	3361
699	20250331	090900	291192930	19060	19080	19080	19040	1639
700	20250331	090800	259929830	19080	19080	19080	19060	2132
701	20250331	090700	219261090	19090	19150	19230	19080	1537
702	20250331	090600	189896750	19150	19150	19250	19120	122
703	20250331	090500	187563490	19150	19280	19280	19130	238
704	20250331	090400	182999170	19260	19290	19290	19150	923
705	20250331	090300	165267840	19330	19310	19390	19230	876
706	20250331	090200	148378700	19440	19300	19490	19300	83
707	20250331	090100	146772530	19300	19390	19490	19290	3076
708	20250331	090000	87148240	19390	19310	19400	19290	4510