KissMeData/009240/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	191600	1592978225	40850	40850	40850	40850	2308
3	20250331	191500	1592978225	40850	40850	40850	40850	0
4	20250331	191400	1592978225	40850	40850	40850	40850	0
5	20250331	191300	1592978225	40850	40850	40850	40850	0
6	20250331	191200	1592978225	40850	40850	40850	40850	0
7	20250331	191100	1592978225	40850	40850	40850	40850	0
8	20250331	191000	1592978225	40850	40850	40850	40850	0
9	20250331	190900	1592978225	40850	40850	40850	40850	0
10	20250331	190800	1592978225	40850	40850	40850	40850	0
11	20250331	190700	1592978225	40850	40850	40850	40850	0
12	20250331	190600	1592978225	40850	40850	40850	40850	0
13	20250331	190500	1592978225	40850	40850	40850	40850	0
14	20250331	190400	1592978225	40850	40850	40850	40850	0
15	20250331	190300	1592978225	40850	40850	40850	40850	0
16	20250331	190200	1592978225	40850	40850	40850	40850	0
17	20250331	190100	1592978225	40850	40850	40850	40850	0
18	20250331	190000	1592978225	40850	40850	40850	40850	0
19	20250331	185900	1592978225	40850	40850	40850	40850	0
20	20250331	185800	1592978225	40850	40850	40850	40850	0
21	20250331	185700	1592978225	40850	40850	40850	40850	0
22	20250331	185600	1592978225	40850	40850	40850	40850	0
23	20250331	185500	1592978225	40850	40850	40850	40850	0
24	20250331	185400	1592978225	40850	40850	40850	40850	0
25	20250331	185300	1592978225	40850	40850	40850	40850	0
26	20250331	185200	1592978225	40850	40850	40850	40850	0
27	20250331	185100	1592978225	40850	40850	40850	40850	0
28	20250331	185000	1592978225	40850	40850	40850	40850	0
29	20250331	184900	1592978225	40850	40850	40850	40850	0
30	20250331	184800	1592978225	40850	40850	40850	40850	0
31	20250331	184700	1592978225	40850	40850	40850	40850	0
32	20250331	184600	1592978225	40850	40850	40850	40850	2308
33	20250331	184500	1592978225	40850	40850	40850	40850	0
34	20250331	184400	1592978225	40850	40850	40850	40850	0
35	20250331	184300	1592978225	40850	40850	40850	40850	0
36	20250331	184200	1592978225	40850	40850	40850	40850	0
37	20250331	184100	1592978225	40850	40850	40850	40850	0
38	20250331	184000	1592978225	40850	40850	40850	40850	0
39	20250331	183900	1592978225	40850	40850	40850	40850	0
40	20250331	183800	1592978225	40850	40850	40850	40850	0
41	20250331	183700	1592978225	40850	40850	40850	40850	0
42	20250331	183600	1592978225	40850	40850	40850	40850	0
43	20250331	183500	1592978225	40850	40850	40850	40850	0
44	20250331	183400	1592978225	40850	40850	40850	40850	0
45	20250331	183300	1592978225	40850	40850	40850	40850	0
46	20250331	183200	1592978225	40850	40850	40850	40850	0
47	20250331	183100	1592978225	40850	40850	40850	40850	0
48	20250331	183000	1592978225	40850	40850	40850	40850	0
49	20250331	182900	1592978225	40850	40850	40850	40850	0
50	20250331	182800	1592978225	40850	40850	40850	40850	0
51	20250331	182700	1592978225	40850	40850	40850	40850	0
52	20250331	182600	1592978225	40850	40850	40850	40850	0
53	20250331	182500	1592978225	40850	40850	40850	40850	0
54	20250331	182400	1592978225	40850	40850	40850	40850	0
55	20250331	182300	1592978225	40850	40850	40850	40850	0
56	20250331	182200	1592978225	40850	40850	40850	40850	0
57	20250331	182100	1592978225	40850	40850	40850	40850	0
58	20250331	182000	1592978225	40850	40850	40850	40850	0
59	20250331	181900	1592978225	40850	40850	40850	40850	0
60	20250331	181800	1592978225	40850	40850	40850	40850	0
61	20250331	181700	1592978225	40850	40850	40850	40850	0
62	20250331	181600	1592978225	40850	40850	40850	40850	2308
63	20250331	181500	1592978225	40850	40850	40850	40850	0
64	20250331	181400	1592978225	40850	40850	40850	40850	0
65	20250331	181300	1592978225	40850	40850	40850	40850	0
66	20250331	181200	1592978225	40850	40850	40850	40850	0
67	20250331	181100	1592978225	40850	40850	40850	40850	0
68	20250331	181000	1592978225	40850	40850	40850	40850	0
69	20250331	180900	1592978225	40850	40850	40850	40850	0
70	20250331	180800	1592978225	40850	40850	40850	40850	0
71	20250331	180700	1592978225	40850	40850	40850	40850	0
72	20250331	180600	1592978225	40850	40850	40850	40850	0
73	20250331	180500	1592978225	40850	40850	40850	40850	0
74	20250331	180400	1592978225	40850	40850	40850	40850	0
75	20250331	180300	1592978225	40850	40850	40850	40850	0
76	20250331	180200	1592978225	40850	40850	40850	40850	0
77	20250331	180100	1592978225	40850	40850	40850	40850	0
78	20250331	180000	1592978225	40850	40850	40850	40850	0
79	20250331	175900	1592978225	40850	40850	40850	40850	0
80	20250331	175800	1592978225	40850	40850	40850	40850	0
81	20250331	175700	1592978225	40850	40850	40850	40850	0
82	20250331	175600	1592978225	40850	40850	40850	40850	0
83	20250331	175500	1592978225	40850	40850	40850	40850	0
84	20250331	175400	1592978225	40850	40850	40850	40850	0
85	20250331	175300	1592978225	40850	40850	40850	40850	0
86	20250331	175200	1592978225	40850	40850	40850	40850	0
87	20250331	175100	1592978225	40850	40850	40850	40850	0
88	20250331	175000	1592978225	40850	40850	40850	40850	0
89	20250331	174900	1592978225	40850	40850	40850	40850	0
90	20250331	174800	1592978225	40850	40850	40850	40850	0
91	20250331	174700	1592978225	40850	40850	40850	40850	0
92	20250331	174600	1592978225	40850	40850	40850	40850	2308
93	20250331	174500	1592978225	40850	40850	40850	40850	0
94	20250331	174400	1592978225	40850	40850	40850	40850	0
95	20250331	174300	1592978225	40850	40850	40850	40850	0
96	20250331	174200	1592978225	40850	40850	40850	40850	0
97	20250331	174100	1592978225	40850	40850	40850	40850	0
98	20250331	174000	1592978225	40850	40850	40850	40850	0
99	20250331	173900	1592978225	40850	40850	40850	40850	0
100	20250331	173800	1592978225	40850	40850	40850	40850	0
101	20250331	173700	1592978225	40850	40850	40850	40850	0
102	20250331	173600	1592978225	40850	40850	40850	40850	0
103	20250331	173500	1592978225	40850	40850	40850	40850	0
104	20250331	173400	1592978225	40850	40850	40850	40850	0
105	20250331	173300	1592978225	40850	40850	40850	40850	0
106	20250331	173200	1592978225	40850	40850	40850	40850	0
107	20250331	173100	1592978225	40850	40850	40850	40850	0
108	20250331	173000	1592978225	40850	40850	40850	40850	0
109	20250331	172900	1592978225	40850	40850	40850	40850	0
110	20250331	172800	1592978225	40850	40850	40850	40850	0
111	20250331	172700	1592978225	40850	40850	40850	40850	0
112	20250331	172600	1592978225	40850	40850	40850	40850	0
113	20250331	172500	1592978225	40850	40850	40850	40850	0
114	20250331	172400	1592978225	40850	40850	40850	40850	0
115	20250331	172300	1592978225	40850	40850	40850	40850	0
116	20250331	172200	1592978225	40850	40850	40850	40850	0
117	20250331	172100	1592978225	40850	40850	40850	40850	0
118	20250331	172000	1592978225	40850	40850	40850	40850	0
119	20250331	171900	1592978225	40850	40850	40850	40850	0
120	20250331	171800	1592978225	40850	40850	40850	40850	0
121	20250331	171700	1592978225	40850	40850	40850	40850	0
122	20250331	171600	1592978225	40850	40850	40850	40850	2308
123	20250331	171500	1592978225	40850	40850	40850	40850	0
124	20250331	171400	1592978225	40850	40850	40850	40850	0
125	20250331	171300	1592978225	40850	40850	40850	40850	0
126	20250331	171200	1592978225	40850	40850	40850	40850	0
127	20250331	171100	1592978225	40850	40850	40850	40850	0
128	20250331	171000	1592978225	40850	40850	40850	40850	0
129	20250331	170900	1592978225	40850	40850	40850	40850	0
130	20250331	170800	1592978225	40850	40850	40850	40850	0
131	20250331	170700	1592978225	40850	40850	40850	40850	0
132	20250331	170600	1592978225	40850	40850	40850	40850	0
133	20250331	170500	1592978225	40850	40850	40850	40850	0
134	20250331	170400	1592978225	40850	40850	40850	40850	0
135	20250331	170300	1592978225	40850	40850	40850	40850	0
136	20250331	170200	1592978225	40850	40850	40850	40850	0
137	20250331	170100	1592978225	40850	40850	40850	40850	0
138	20250331	170000	1592978225	40850	40850	40850	40850	0
139	20250331	165900	1592978225	40850	40850	40850	40850	0
140	20250331	165800	1592978225	40850	40850	40850	40850	0
141	20250331	165700	1592978225	40850	40850	40850	40850	0
142	20250331	165600	1592978225	40850	40850	40850	40850	0
143	20250331	165500	1592978225	40850	40850	40850	40850	0
144	20250331	165400	1592978225	40850	40850	40850	40850	0
145	20250331	165300	1592978225	40850	40850	40850	40850	0
146	20250331	165200	1592978225	40850	40850	40850	40850	0
147	20250331	165100	1592978225	40850	40850	40850	40850	0
148	20250331	165000	1592978225	40850	40850	40850	40850	0
149	20250331	164900	1592978225	40850	40850	40850	40850	0
150	20250331	164800	1592978225	40850	40850	40850	40850	0
151	20250331	164700	1592978225	40850	40850	40850	40850	0
152	20250331	164600	1592978225	40850	40850	40850	40850	2308
153	20250331	164500	1592978225	40850	40850	40850	40850	0
154	20250331	164400	1592978225	40850	40850	40850	40850	0
155	20250331	164300	1592978225	40850	40850	40850	40850	0
156	20250331	164200	1592978225	40850	40850	40850	40850	0
157	20250331	164100	1592978225	40850	40850	40850	40850	0
158	20250331	164000	1592978225	40850	40850	40850	40850	0
159	20250331	163900	1592978225	40850	40850	40850	40850	0
160	20250331	163800	1592978225	40850	40850	40850	40850	0
161	20250331	163700	1592978225	40850	40850	40850	40850	0
162	20250331	163600	1592978225	40850	40850	40850	40850	0
163	20250331	163500	1592978225	40850	40850	40850	40850	0
164	20250331	163400	1592978225	40850	40850	40850	40850	0
165	20250331	163300	1592978225	40850	40850	40850	40850	0
166	20250331	163200	1592978225	40850	40850	40850	40850	0
167	20250331	163100	1592978225	40850	40850	40850	40850	0
168	20250331	163000	1592978225	40850	40850	40850	40850	0
169	20250331	162900	1592978225	40850	40850	40850	40850	0
170	20250331	162800	1592978225	40850	40850	40850	40850	0
171	20250331	162700	1592978225	40850	40850	40850	40850	0
172	20250331	162600	1592978225	40850	40850	40850	40850	0
173	20250331	162500	1592978225	40850	40850	40850	40850	0
174	20250331	162400	1592978225	40850	40850	40850	40850	0
175	20250331	162300	1592978225	40850	40850	40850	40850	0
176	20250331	162200	1592978225	40850	40850	40850	40850	0
177	20250331	162100	1592978225	40850	40850	40850	40850	0
178	20250331	162000	1592978225	40850	40850	40850	40850	0
179	20250331	161900	1592978225	40850	40850	40850	40850	0
180	20250331	161800	1592978225	40850	40850	40850	40850	0
181	20250331	161700	1592978225	40850	40850	40850	40850	0
182	20250331	161600	1592978225	40850	40850	40850	40850	2308
183	20250331	161500	1592978225	40850	40850	40850	40850	0
184	20250331	161400	1592978225	40850	40850	40850	40850	0
185	20250331	161300	1592978225	40850	40850	40850	40850	0
186	20250331	161200	1592978225	40850	40850	40850	40850	0
187	20250331	161100	1592978225	40850	40850	40850	40850	0
188	20250331	161000	1592978225	40850	40850	40850	40850	0
189	20250331	160900	1592978225	40850	40850	40850	40850	0
190	20250331	160800	1592978225	40850	40850	40850	40850	0
191	20250331	160700	1592978225	40850	40850	40850	40850	0
192	20250331	160600	1592978225	40850	40850	40850	40850	0
193	20250331	160500	1592978225	40850	40850	40850	40850	0
194	20250331	160400	1592978225	40850	40850	40850	40850	0
195	20250331	160300	1592978225	40850	40850	40850	40850	0
196	20250331	160200	1592978225	40850	40850	40850	40850	0
197	20250331	160100	1592978225	40850	40850	40850	40850	0
198	20250331	160000	1592978225	40850	40850	40850	40850	0
199	20250331	155900	1592978225	40850	40850	40850	40850	0
200	20250331	155800	1592978225	40850	40850	40850	40850	0
201	20250331	155700	1592978225	40850	40850	40850	40850	0
202	20250331	155600	1592978225	40850	40850	40850	40850	0
203	20250331	155500	1592978225	40850	40850	40850	40850	0
204	20250331	155400	1592978225	40850	40850	40850	40850	0
205	20250331	155300	1592978225	40850	40850	40850	40850	0
206	20250331	155200	1592978225	40850	40850	40850	40850	0
207	20250331	155100	1592978225	40850	40850	40850	40850	0
208	20250331	155000	1592978225	40850	40850	40850	40850	0
209	20250331	154900	1592978225	40850	40850	40850	40850	0
210	20250331	154800	1592978225	40850	40850	40850	40850	0
211	20250331	154700	1592978225	40850	40850	40850	40850	0
212	20250331	154600	1592978225	40850	40850	40850	40850	2308
213	20250331	154500	1592978225	40850	40850	40850	40850	0
214	20250331	154400	1592978225	40850	40850	40850	40850	0
215	20250331	154300	1592978225	40850	40850	40850	40850	0
216	20250331	154200	1592978225	40850	40850	40850	40850	0
217	20250331	154100	1592978225	40850	40850	40850	40850	0
218	20250331	154000	1592978225	40850	40850	40850	40850	0
219	20250331	153900	1592978225	40850	40850	40850	40850	0
220	20250331	153800	1592978225	40850	40850	40850	40850	0
221	20250331	153700	1592978225	40850	40850	40850	40850	0
222	20250331	153600	1592978225	40850	40850	40850	40850	0
223	20250331	153500	1592978225	40850	40850	40850	40850	0
224	20250331	153400	1592978225	40850	40850	40850	40850	0
225	20250331	153300	1592978225	40850	40850	40850	40850	0
226	20250331	153200	1592978225	40850	40850	40850	40850	0
227	20250331	153100	1592978225	40850	40850	40850	40850	0
228	20250331	153000	1592978225	40850	40850	40850	40850	2308
229	20250331	152900	1498696425	40750	40750	40750	40750	0
230	20250331	152800	1498696425	40750	40750	40750	40750	0
231	20250331	152700	1498696425	40750	40750	40750	40750	0
232	20250331	152600	1498696425	40750	40750	40750	40750	0
233	20250331	152500	1498696425	40750	40750	40750	40750	0
234	20250331	152400	1498696425	40750	40750	40750	40750	0
235	20250331	152300	1498696425	40750	40750	40750	40750	0
236	20250331	152200	1498696425	40750	40750	40750	40750	0
237	20250331	152100	1498696425	40750	40750	40750	40750	0
238	20250331	152000	1498696425	40750	40750	40750	40750	0
239	20250331	151900	1498696425	40750	40700	40750	40700	284
240	20250331	151800	1487129575	40700	40750	40750	40700	28
241	20250331	151700	1485988775	40750	40700	40750	40700	103
242	20250331	151600	1481796025	40700	40750	40750	40700	55
243	20250331	151500	1479554975	40750	40750	40750	40700	57
244	20250331	151400	1477233725	40700	40700	40700	40700	62
245	20250331	151300	1474710325	40750	40750	40750	40750	1
246	20250331	151200	1474669575	40700	40700	40750	40700	142
247	20250331	151100	1468884225	40750	40750	40750	40750	1
248	20250331	151000	1468843475	40700	40700	40700	40700	3
249	20250331	150900	1468721375	40750	40750	40750	40700	25
250	20250331	150800	1467703225	40750	40700	40750	40700	2
251	20250331	150700	1467621775	40750	40750	40750	40750	3
252	20250331	150600	1467499525	40700	40700	40700	40700	1
253	20250331	150500	1467458825	40750	40700	40750	40700	17
254	20250331	150400	1466766875	40750	40750	40750	40725	3
255	20250331	150300	1466644650	40750	40750	40750	40750	10
256	20250331	150200	1466237150	40700	40700	40700	40700	1
257	20250331	150100	1466196450	40750	40750	40750	40750	57
258	20250331	150000	1463873700	40750	40750	40750	40700	368
259	20250331	145900	1448882700	40750	40750	40750	40700	28
260	20250331	145800	1447741750	40800	40750	40800	40750	387
261	20250331	145700	1431971450	40750	40750	40800	40750	131
262	20250331	145600	1426630200	40750	40800	40800	40750	127
263	20250331	145500	1421450350	40750	40750	40750	40750	407
264	20250331	145400	1404865100	40800	40750	40800	40750	6
265	20250331	145300	1404620550	40750	40750	40750	40750	1
266	20250331	145200	1404579800	40800	40800	40800	40800	2
267	20250331	145100	1404498200	40800	40750	40800	40750	14
268	20250331	145000	1403927050	40800	40800	40800	40800	1
269	20250331	144900	1403886250	40750	40750	40750	40750	6
270	20250331	144800	1403641750	40750	40800	40800	40750	17
271	20250331	144700	1402948300	40750	40750	40750	40750	0
272	20250331	144600	1402948300	40750	40750	40750	40750	1
273	20250331	144500	1402907550	40800	40800	40800	40800	13
274	20250331	144400	1402377150	40750	40750	40750	40750	1
275	20250331	144300	1402336400	40800	40800	40800	40800	21
276	20250331	144200	1401479600	40800	40800	40800	40750	10
277	20250331	144100	1401071650	40800	40800	40800	40750	146
278	20250331	144000	1395115150	40800	40750	40800	40750	24
279	20250331	143900	1394136000	40800	40800	40800	40800	1
280	20250331	143800	1394095200	40800	40800	40800	40800	14
281	20250331	143700	1393524000	40750	40750	40800	40750	174
282	20250331	143600	1386433150	40750	40800	40800	40750	120
283	20250331	143500	1381542850	40850	40800	40850	40800	14
284	20250331	143400	1380971000	40800	40800	40800	40800	0
285	20250331	143300	1380971000	40800	40800	40900	40800	26
286	20250331	143200	1379908000	40800	40800	40800	40800	0
287	20250331	143100	1379908000	40800	40800	40800	40800	5
288	20250331	143000	1379704000	40800	40800	40800	40800	6
289	20250331	142900	1379459200	40800	40800	40800	40800	1
290	20250331	142800	1379418400	40900	40850	40900	40850	109
291	20250331	142700	1374961750	40800	40800	40800	40800	13
292	20250331	142600	1374431350	40800	40800	40800	40800	15
293	20250331	142500	1373819350	40800	40800	40800	40800	0
294	20250331	142400	1373819350	40800	40800	40800	40800	583
295	20250331	142300	1350032950	40750	40800	40800	40750	169
296	20250331	142200	1343138050	40750	40750	40750	40750	1
297	20250331	142100	1343097300	40850	40800	40850	40800	6
298	20250331	142000	1342852450	40800	40800	40850	40800	37
299	20250331	141900	1341342800	40800	40800	40800	40800	259
300	20250331	141800	1330775600	40800	40800	40800	40800	6
301	20250331	141700	1330530800	40850	40850	40850	40850	9
302	20250331	141600	1330163150	40850	40850	40850	40850	0
303	20250331	141500	1330163150	40850	40850	40850	40800	208
304	20250331	141400	1321676550	40850	40850	40850	40850	0
305	20250331	141300	1321676550	40850	40850	40850	40850	5
306	20250331	141200	1321472300	40900	40900	40900	40900	0
307	20250331	141100	1321472300	40900	40900	40900	40900	1
308	20250331	141000	1321431400	40900	40900	40900	40900	1
309	20250331	140900	1321390500	40900	40900	40900	40900	0
310	20250331	140800	1321390500	40900	40900	40900	40900	0
311	20250331	140700	1321390500	40900	40900	40900	40900	1
312	20250331	140600	1321349600	40850	40850	40850	40850	23
313	20250331	140500	1320410050	40900	40900	40900	40900	8
314	20250331	140400	1320082850	40900	40900	40900	40900	5
315	20250331	140300	1319878350	40950	40950	40950	40900	17
316	20250331	140200	1319182450	40950	40950	40950	40900	33
317	20250331	140100	1317831450	40950	40950	40950	40900	15
318	20250331	140000	1317217400	40950	40950	40950	40950	33
319	20250331	135900	1315866050	40950	40950	40950	40950	21
320	20250331	135800	1315006100	40950	40950	40950	40950	24
321	20250331	135700	1314023300	40950	40950	40950	40950	5
322	20250331	135600	1313818550	40950	40950	40950	40900	154
323	20250331	135500	1307519200	40950	40950	40950	40950	18
324	20250331	135400	1306782100	40950	40950	40950	40950	8
325	20250331	135300	1306454500	40950	40950	40950	40950	28
326	20250331	135200	1305307900	40950	40950	40950	40950	15
327	20250331	135100	1304693650	40950	40950	40950	40950	29
328	20250331	135000	1303506100	40950	40950	40950	40900	130
329	20250331	134900	1298182800	40950	40950	40950	40950	8
330	20250331	134800	1297855200	40950	40950	40950	40950	18
331	20250331	134700	1297118100	40950	40950	40950	40950	19
332	20250331	134600	1296340050	40950	40950	40950	40900	36
333	20250331	134500	1294866350	40950	40950	40950	40950	2
334	20250331	134400	1294784450	40950	40950	40950	40950	23
335	20250331	134300	1293842600	40950	40950	40950	40850	68
336	20250331	134200	1291060900	40950	40950	40950	40950	36
337	20250331	134100	1289586700	40950	40950	40950	40950	8
338	20250331	134000	1289259100	40950	40950	40950	40950	25
339	20250331	133900	1288235350	40950	40950	40950	40950	30
340	20250331	133800	1287006850	40950	40950	40950	40950	16
341	20250331	133700	1286351650	40950	40950	40950	40950	42
342	20250331	133600	1284631750	40950	40950	40950	40900	367
343	20250331	133500	1269603600	40950	40950	40950	40900	44
344	20250331	133400	1267802300	40950	40950	40950	40950	18
345	20250331	133300	1267065200	40900	41000	41000	40900	157
346	20250331	133200	1260636000	41000	41000	41000	41000	29
347	20250331	133100	1259447000	41000	41000	41000	41000	23
348	20250331	133000	1258504000	41000	40950	41000	40950	32
349	20250331	132900	1257192550	41000	41000	41000	40950	30
350	20250331	132800	1255963050	41000	41000	41000	40950	52
351	20250331	132700	1253832400	41000	41000	41000	40950	29
352	20250331	132600	1252643450	41000	41000	41000	41000	22
353	20250331	132500	1251741450	41000	41050	41050	40950	42
354	20250331	132400	1250020400	41050	41050	41050	40950	40
355	20250331	132300	1248379400	41050	41000	41050	40950	53
356	20250331	132200	1246206750	41000	41000	41000	41000	28
357	20250331	132100	1245058750	41000	41000	41000	41000	32
358	20250331	132000	1243746750	41000	41000	41000	41000	72
359	20250331	131900	1240794750	41000	41000	41000	41000	134
360	20250331	131800	1235300750	41000	41000	41000	41000	19
361	20250331	131700	1234521750	41000	41000	41000	41000	26
362	20250331	131600	1233455750	41000	41050	41050	41000	49
363	20250331	131500	1231446300	41050	41050	41050	41000	19
364	20250331	131400	1230666550	41050	41050	41050	41050	16
365	20250331	131300	1230009750	41050	41050	41050	41050	8
366	20250331	131200	1229681350	41000	41050	41050	40950	60
367	20250331	131100	1227220250	41000	41050	41050	41000	21
368	20250331	131000	1226359200	41050	41050	41050	41000	81
369	20250331	130900	1223037250	41000	40850	41000	40800	1105
370	20250331	130800	1177793200	40800	40800	40800	40750	1027
371	20250331	130700	1135902100	40800	40800	40800	40800	1
372	20250331	130600	1135861300	40800	40800	40800	40800	49
373	20250331	130500	1133862100	40800	40800	40800	40800	26
374	20250331	130400	1132801300	40800	40800	40800	40800	52
375	20250331	130300	1130679700	40800	40750	40850	40750	15
376	20250331	130200	1130067950	40850	40850	40850	40800	19
377	20250331	130100	1129292350	40800	40850	40850	40800	2
378	20250331	130000	1129210700	40850	40850	40850	40800	27
379	20250331	125900	1128108200	40850	40800	40850	40800	14
380	20250331	125800	1127536950	40800	40850	40850	40800	12
381	20250331	125700	1127046950	40800	40850	40850	40800	14
382	20250331	125600	1126475100	40800	40850	40850	40800	31
383	20250331	125500	1125209850	40850	40800	40850	40800	136
384	20250331	125400	1119660150	40850	40900	40900	40800	27
385	20250331	125300	1118557100	40850	40850	40850	40850	91
386	20250331	125200	1114839750	40850	40900	40950	40850	75
387	20250331	125100	1111774300	40950	40900	40950	40900	13
388	20250331	125000	1111242350	40900	40900	40900	40900	19
389	20250331	124900	1110465250	40900	40950	40950	40900	18
390	20250331	124800	1109729000	40900	40950	40950	40900	168
391	20250331	124700	1102857150	40950	40950	40950	40900	23
392	20250331	124600	1101916300	40950	40950	40950	40950	23
393	20250331	124500	1100974450	40950	40950	40950	40950	10
394	20250331	124400	1100564950	40950	40950	40950	40950	14
395	20250331	124300	1099991650	40950	40950	40950	40950	15
396	20250331	124200	1099377400	40950	40950	40950	40950	22
397	20250331	124100	1098476500	40950	40950	40950	40950	2
398	20250331	124000	1098394600	40900	40950	41000	40900	39
399	20250331	123900	1096797650	40950	41000	41000	40950	15
400	20250331	123800	1096183100	41000	41000	41000	40950	10
401	20250331	123700	1095773150	40950	40950	41000	40950	19
402	20250331	123600	1094994650	40950	41000	41000	40950	28
403	20250331	123500	1093847200	41000	41000	41000	41000	6
404	20250331	123400	1093601200	41000	41000	41000	41000	20
405	20250331	123300	1092781200	41000	41000	41000	41000	84
406	20250331	123200	1089337200	41000	41000	41000	41000	10
407	20250331	123100	1088927200	41000	40950	41000	40950	166
408	20250331	123000	1082124500	40950	40950	40950	40950	20
409	20250331	122900	1081305500	40950	40950	40950	40950	7
410	20250331	122800	1081018850	40950	40950	40950	40950	29
411	20250331	122700	1079831300	40950	40950	40950	40950	2
412	20250331	122600	1079749400	40950	40950	41000	40950	24
413	20250331	122500	1078766050	40950	40950	41000	40950	18
414	20250331	122400	1078028850	41000	41000	41000	40950	120
415	20250331	122300	1073114350	40950	40950	41000	40950	3
416	20250331	122200	1072991450	40950	40950	41000	40950	24
417	20250331	122100	1072008450	40950	41000	41000	40950	54
418	20250331	122000	1069796900	41000	41000	41000	41000	24
419	20250331	121900	1068812900	41000	41000	41000	41000	13
420	20250331	121800	1068279900	41000	41000	41000	41000	10
421	20250331	121700	1067869900	41000	41000	41000	40950	15
422	20250331	121600	1067254950	41000	40950	41000	40950	21
423	20250331	121500	1066394050	40950	41000	41000	40950	35
424	20250331	121400	1064959750	41000	40950	41000	40950	18
425	20250331	121300	1064222200	40950	41000	41000	40950	18
426	20250331	121200	1063484550	40950	41000	41000	40950	145
427	20250331	121100	1057545050	41000	41000	41000	41000	16
428	20250331	121000	1056889050	41000	41050	41050	41000	17
429	20250331	120900	1056191650	41050	41000	41050	41000	14
430	20250331	120800	1055617250	40950	40950	40950	40950	31
431	20250331	120700	1054347800	40950	41000	41000	40950	44
432	20250331	120600	1052545300	41000	41000	41000	41000	12
433	20250331	120500	1052053300	41000	41050	41050	41000	12
434	20250331	120400	1051561200	41000	41050	41050	41000	38
435	20250331	120300	1050001550	41050	41050	41050	41050	2
436	20250331	120200	1049919450	41050	41050	41050	41050	19
437	20250331	120100	1049139500	41050	41000	41100	41000	928
438	20250331	120000	1011072950	40950	41000	41000	40950	160
439	20250331	115900	1004513700	41000	41000	41000	41000	15
440	20250331	115800	1003898700	41000	41050	41050	41000	37
441	20250331	115700	1002381100	41050	41000	41050	41000	104
442	20250331	115600	998116700	41000	41000	41000	41000	37
443	20250331	115500	996599700	41000	41050	41050	41000	9
444	20250331	115400	996230600	41000	41050	41050	41000	20
445	20250331	115300	995410100	41000	41050	41050	41000	12
446	20250331	115200	994918050	41000	41000	41050	41000	23
447	20250331	115100	993974550	41050	40950	41050	40950	16
448	20250331	115000	993318300	41000	41050	41050	41000	118
449	20250331	114900	988479200	41050	41050	41050	41050	2
450	20250331	114800	988397100	41050	41050	41050	41050	22
451	20250331	114700	987494000	41050	41050	41050	41000	20
452	20250331	114600	986673300	41050	41050	41050	41050	16
453	20250331	114500	986016500	41050	41050	41050	41050	8
454	20250331	114400	985688100	41050	41050	41050	41050	24
455	20250331	114300	984702900	41050	41050	41050	41050	4
456	20250331	114200	984538700	41050	41050	41050	41050	22
457	20250331	114100	983635600	41000	41050	41050	41000	18
458	20250331	114000	982896950	41050	41000	41050	41000	67
459	20250331	113900	980149250	41050	41050	41100	41050	20
460	20250331	113800	979328100	41050	41100	41100	41050	25
461	20250331	113700	978301050	41000	41050	41100	41000	8
462	20250331	113600	977972650	41050	41150	41150	41050	23
463	20250331	113500	977027000	41050	41050	41150	41050	15
464	20250331	113400	976410750	41000	41050	41150	41000	222
465	20250331	113300	967298300	41000	41000	41000	41000	111
466	20250331	113200	962747300	41000	40950	41000	40950	184
467	20250331	113100	955212300	40950	41000	41000	40950	24
468	20250331	113000	954229300	41000	41000	41000	41000	112
469	20250331	112900	949637300	40950	41000	41000	40950	18
470	20250331	112800	948899750	41000	41050	41050	41000	17
471	20250331	112700	948202050	41050	41000	41050	41000	7
472	20250331	112600	947914800	41000	41050	41050	41000	100
473	20250331	112500	943813950	41050	41000	41050	41000	22
474	20250331	112400	942911450	41050	41050	41050	41050	23
475	20250331	112300	941967300	41050	41050	41050	40950	50
476	20250331	112200	939917750	41050	41050	41050	41000	17
477	20250331	112100	939220000	41050	41050	41050	41050	0
478	20250331	112000	939220000	41050	41150	41150	40950	28
479	20250331	111900	938070700	41150	41050	41150	41000	260
480	20250331	111800	927398150	41000	41000	41000	40950	88
481	20250331	111700	923790900	41000	41050	41050	41000	77
482	20250331	111600	920633700	41050	40950	41050	40950	278
483	20250331	111500	909241250	40950	40950	40950	40900	61
484	20250331	111400	906745800	40950	40950	40950	40950	11
485	20250331	111300	906295350	40950	40950	40950	40950	14
486	20250331	111200	905722050	40950	40900	40950	40900	17
487	20250331	111100	905026250	40900	40900	40900	40900	43
488	20250331	111000	903267550	40900	40950	40950	40900	33
489	20250331	110900	901916700	40950	40900	40950	40900	12
490	20250331	110800	901425700	40900	41000	41000	40900	21
491	20250331	110700	900565700	40900	40900	40900	40900	13
492	20250331	110600	900034000	41000	41000	41000	40900	26
493	20250331	110500	898968400	41000	41000	41000	41000	4
494	20250331	110400	898804400	40950	40950	40950	40950	146
495	20250331	110300	892825700	40950	40950	40950	40900	500
496	20250331	110200	872375000	41050	40950	41050	40950	44
497	20250331	110100	870570600	40950	40950	41000	40950	231
498	20250331	110000	861110500	40900	40950	41100	40900	249
499	20250331	105900	850894300	40950	40900	40950	40900	42
500	20250331	105800	849176050	40900	40900	40900	40900	19
501	20250331	105700	848398950	40900	40950	40950	40900	10
502	20250331	105600	847989850	40900	40800	40950	40800	202
503	20250331	105500	839745300	40800	40800	40800	40800	16
504	20250331	105400	839092500	40800	40800	40800	40750	76
505	20250331	105300	835994200	40800	40800	40800	40800	24
506	20250331	105200	835015000	40800	40800	40800	40800	26
507	20250331	105100	833954200	40800	40800	40800	40800	15
508	20250331	105000	833342200	40800	40800	40800	40800	25
509	20250331	104900	832322200	40800	40800	40800	40800	30
510	20250331	104800	831098200	40800	40800	40800	40800	21
511	20250331	104700	830241400	40800	40750	40800	40750	81
512	20250331	104600	826940200	40700	40650	40700	40650	356
513	20250331	104500	812453700	40650	40650	40650	40650	65
514	20250331	104400	809811450	40700	40700	40700	40700	56
515	20250331	104300	807532250	40700	40650	40700	40650	10
516	20250331	104200	807125400	40650	40650	40650	40650	53
517	20250331	104100	804970950	40650	40700	40700	40650	163
518	20250331	104000	798339650	40750	40750	40750	40750	3
519	20250331	103900	798217400	40750	40750	40750	40650	53
520	20250331	103800	796059200	40700	40700	40750	40650	23
521	20250331	103700	795123050	40750	40750	40750	40650	48
522	20250331	103600	793168050	40750	40700	40750	40650	94
523	20250331	103500	789341750	40750	40700	40750	40700	37
524	20250331	103400	787834500	40750	40650	40750	40650	52
525	20250331	103300	785717500	40750	40750	40750	40650	291
526	20250331	103200	773868250	40750	40700	40750	40700	130
527	20250331	103100	768576250	40750	40650	40750	40600	180
528	20250331	103000	761252050	40700	40700	40700	40600	212
529	20250331	102900	752633500	40700	40750	40750	40600	179
530	20250331	102800	745349850	40750	40650	40750	40650	109
531	20250331	102700	740914950	40700	40650	40700	40600	286
532	20250331	102600	729281750	40600	40600	40650	40600	489
533	20250331	102500	709427800	40600	40600	40650	40550	282
534	20250331	102400	697978000	40650	40600	40650	40600	130
535	20250331	102300	692699150	40650	40600	40650	40600	141
536	20250331	102200	686972700	40600	40650	40650	40600	697
537	20250331	102100	658656550	40650	40600	40650	40600	100
538	20250331	102000	654593050	40600	40650	40650	40600	167
539	20250331	101900	647808625	40600	40650	40700	40600	273
540	20250331	101800	636709675	40700	40650	40700	40650	165
541	20250331	101700	629996975	40650	40650	40700	40650	357
542	20250331	101600	615480875	40700	40750	40750	40650	231
543	20250331	101500	606075175	40750	40750	40800	40650	442
544	20250331	101400	588068825	40800	40900	40900	40700	211
545	20250331	101300	579464575	40950	40900	40950	40800	293
546	20250331	101200	567483375	40950	40900	40950	40900	70
547	20250331	101100	564619275	40900	40900	40950	40900	216
548	20250331	101000	555780675	40900	40850	41000	40850	224
549	20250331	100900	546608425	41000	41050	41050	40900	314
550	20250331	100800	533740475	40950	41000	41050	40950	240
551	20250331	100700	523904975	41000	41000	41050	40950	107
552	20250331	100600	519517975	41000	41000	41050	41000	132
553	20250331	100500	514105925	41050	41000	41050	40600	1310
554	20250331	100400	460597875	41000	41000	41000	40900	171
555	20250331	100300	453588025	41000	41000	41000	40900	84
556	20250331	100200	450149475	40950	40950	41000	40900	421
557	20250331	100100	432911625	40950	41000	41000	40900	44
558	20250331	100000	431110725	41000	41000	41000	40950	55
559	20250331	095900	428857725	40950	40950	41000	40900	210
560	20250331	095800	420255625	41050	40900	41050	40900	12
561	20250331	095700	419764625	41050	41050	41050	40850	115
562	20250331	095600	415058225	41000	41050	41050	41000	29
563	20250331	095500	413868925	41025	41000	41050	41000	14
564	20250331	095400	413294850	41000	41000	41050	40950	112
565	20250331	095300	408703450	41000	41000	41000	41000	3
566	20250331	095200	408580450	41000	40950	41000	40950	58
567	20250331	095100	406204950	40950	40900	40950	40850	301
568	20250331	095000	393896400	40850	40950	40950	40850	150
569	20250331	094900	387767700	40950	40900	40950	40850	105
570	20250331	094800	383472800	40900	41050	41050	40900	207
571	20250331	094700	374991450	41050	41050	41050	41050	11
572	20250331	094600	374539900	41000	41000	41100	40950	332
573	20250331	094500	360921050	41000	41050	41050	41000	160
574	20250331	094400	354360200	41150	41150	41150	41050	35
575	20250331	094300	352921250	41150	41150	41150	41150	15
576	20250331	094200	352304000	41100	41050	41150	41050	29
577	20250331	094100	351112000	41150	41050	41150	41050	99
578	20250331	094000	347045450	41050	40950	41100	40900	199
579	20250331	093900	338888400	41100	40950	41100	40900	411
580	20250331	093800	322054350	40900	41000	41050	40850	295
581	20250331	093700	309976450	41050	41000	41050	41000	201
582	20250331	093600	301727050	41000	41000	41050	40950	567
583	20250331	093500	278484000	41050	41050	41050	41000	108
584	20250331	093400	274052600	41050	41050	41050	41000	193
585	20250331	093300	266132950	41050	41050	41050	41050	5
586	20250331	093200	265927700	41100	41050	41100	41050	223
587	20250331	093100	256770150	41100	41150	41150	41050	69
588	20250331	093000	253935500	41150	41250	41250	41050	651
589	20250331	092900	227172500	41250	41250	41250	41250	6
590	20250331	092800	226925000	41250	41200	41250	41200	52
591	20250331	092700	224781700	41250	41300	41300	41250	19
592	20250331	092600	223997850	41250	41350	41350	41250	303
593	20250331	092500	211498800	41350	41250	41350	41100	1684
594	20250331	092400	142242150	41350	41350	41350	41350	4
595	20250331	092300	142076750	41300	41350	41350	41300	238
596	20250331	092200	132243600	41450	41500	41600	41350	111
597	20250331	092100	127646800	41500	41600	41600	41450	31
598	20250331	092000	126359000	41600	41600	41600	41600	16
599	20250331	091900	125693400	41600	41650	41650	41600	118
600	20250331	091800	120779300	41650	41650	41650	41650	2
601	20250331	091700	120696000	41500	41550	41550	41400	119
602	20250331	091600	115753700	41500	41500	41550	41450	138
603	20250331	091500	110023100	41500	41500	41500	41500	55
604	20250331	091400	107740600	41500	41350	41550	41350	42
605	20250331	091300	105997700	41350	41550	41550	41350	421
606	20250331	091200	88546500	41550	41500	41550	41500	12
607	20250331	091100	88048000	41550	41800	41800	41550	300
608	20250331	091000	75573850	41900	41900	41900	41700	131
609	20250331	090900	70105350	42000	42000	42000	42000	2
610	20250331	090800	70021350	41750	41700	41750	41600	148
611	20250331	090700	63860000	41750	41800	41800	41600	345
612	20250331	090600	49494000	41800	41900	41900	41800	16
613	20250331	090500	48825100	41850	41900	41900	41850	20
614	20250331	090400	47987650	41900	41900	41900	41900	5
615	20250331	090300	47778150	41900	42000	42000	41600	211
616	20250331	090200	38996350	41950	41650	42000	41650	6
617	20250331	090100	38744800	42000	41650	42000	41650	54
618	20250331	090000	36490450	42000	41600	42000	41600	876