KissMeData/120110/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	201500	2341731325	29200	29200	29200	29200	20144
3	20250331	201400	2341731325	29200	29200	29200	29200	0
4	20250331	201300	2341731325	29200	29200	29200	29200	0
5	20250331	201200	2341731325	29200	29200	29200	29200	0
6	20250331	201100	2341731325	29200	29200	29200	29200	0
7	20250331	201000	2341731325	29200	29200	29200	29200	0
8	20250331	200900	2341731325	29200	29200	29200	29200	0
9	20250331	200800	2341731325	29200	29200	29200	29200	0
10	20250331	200700	2341731325	29200	29200	29200	29200	0
11	20250331	200600	2341731325	29200	29200	29200	29200	0
12	20250331	200500	2341731325	29200	29200	29200	29200	0
13	20250331	200400	2341731325	29200	29200	29200	29200	0
14	20250331	200300	2341731325	29200	29200	29200	29200	0
15	20250331	200200	2341731325	29200	29200	29200	29200	0
16	20250331	200100	2341731325	29200	29200	29200	29200	0
17	20250331	200000	2341731325	29200	29200	29200	29200	0
18	20250331	195900	2341731325	29200	29200	29200	29200	0
19	20250331	195800	2341731325	29200	29200	29200	29200	0
20	20250331	195700	2341731325	29200	29200	29200	29200	0
21	20250331	195600	2341731325	29200	29200	29200	29200	0
22	20250331	195500	2341731325	29200	29200	29200	29200	0
23	20250331	195400	2341731325	29200	29200	29200	29200	0
24	20250331	195300	2341731325	29200	29200	29200	29200	0
25	20250331	195200	2341731325	29200	29200	29200	29200	0
26	20250331	195100	2341731325	29200	29200	29200	29200	0
27	20250331	195000	2341731325	29200	29200	29200	29200	0
28	20250331	194900	2341731325	29200	29200	29200	29200	0
29	20250331	194800	2341731325	29200	29200	29200	29200	0
30	20250331	194700	2341731325	29200	29200	29200	29200	0
31	20250331	194600	2341731325	29200	29200	29200	29200	0
32	20250331	194500	2341731325	29200	29200	29200	29200	20144
33	20250331	194400	2341731325	29200	29200	29200	29200	0
34	20250331	194300	2341731325	29200	29200	29200	29200	0
35	20250331	194200	2341731325	29200	29200	29200	29200	0
36	20250331	194100	2341731325	29200	29200	29200	29200	0
37	20250331	194000	2341731325	29200	29200	29200	29200	0
38	20250331	193900	2341731325	29200	29200	29200	29200	0
39	20250331	193800	2341731325	29200	29200	29200	29200	0
40	20250331	193700	2341731325	29200	29200	29200	29200	0
41	20250331	193600	2341731325	29200	29200	29200	29200	0
42	20250331	193500	2341731325	29200	29200	29200	29200	0
43	20250331	193400	2341731325	29200	29200	29200	29200	0
44	20250331	193300	2341731325	29200	29200	29200	29200	0
45	20250331	193200	2341731325	29200	29200	29200	29200	0
46	20250331	193100	2341731325	29200	29200	29200	29200	0
47	20250331	193000	2341731325	29200	29200	29200	29200	0
48	20250331	192900	2341731325	29200	29200	29200	29200	0
49	20250331	192800	2341731325	29200	29200	29200	29200	0
50	20250331	192700	2341731325	29200	29200	29200	29200	0
51	20250331	192600	2341731325	29200	29200	29200	29200	0
52	20250331	192500	2341731325	29200	29200	29200	29200	0
53	20250331	192400	2341731325	29200	29200	29200	29200	0
54	20250331	192300	2341731325	29200	29200	29200	29200	0
55	20250331	192200	2341731325	29200	29200	29200	29200	0
56	20250331	192100	2341731325	29200	29200	29200	29200	0
57	20250331	192000	2341731325	29200	29200	29200	29200	0
58	20250331	191900	2341731325	29200	29200	29200	29200	0
59	20250331	191800	2341731325	29200	29200	29200	29200	0
60	20250331	191700	2341731325	29200	29200	29200	29200	0
61	20250331	191600	2341731325	29200	29200	29200	29200	0
62	20250331	191500	2341731325	29200	29200	29200	29200	20144
63	20250331	191400	2341731325	29200	29200	29200	29200	0
64	20250331	191300	2341731325	29200	29200	29200	29200	0
65	20250331	191200	2341731325	29200	29200	29200	29200	0
66	20250331	191100	2341731325	29200	29200	29200	29200	0
67	20250331	191000	2341731325	29200	29200	29200	29200	0
68	20250331	190900	2341731325	29200	29200	29200	29200	0
69	20250331	190800	2341731325	29200	29200	29200	29200	0
70	20250331	190700	2341731325	29200	29200	29200	29200	0
71	20250331	190600	2341731325	29200	29200	29200	29200	0
72	20250331	190500	2341731325	29200	29200	29200	29200	0
73	20250331	190400	2341731325	29200	29200	29200	29200	0
74	20250331	190300	2341731325	29200	29200	29200	29200	0
75	20250331	190200	2341731325	29200	29200	29200	29200	0
76	20250331	190100	2341731325	29200	29200	29200	29200	0
77	20250331	190000	2341731325	29200	29200	29200	29200	0
78	20250331	185900	2341731325	29200	29200	29200	29200	0
79	20250331	185800	2341731325	29200	29200	29200	29200	0
80	20250331	185700	2341731325	29200	29200	29200	29200	0
81	20250331	185600	2341731325	29200	29200	29200	29200	0
82	20250331	185500	2341731325	29200	29200	29200	29200	0
83	20250331	185400	2341731325	29200	29200	29200	29200	0
84	20250331	185300	2341731325	29200	29200	29200	29200	0
85	20250331	185200	2341731325	29200	29200	29200	29200	0
86	20250331	185100	2341731325	29200	29200	29200	29200	0
87	20250331	185000	2341731325	29200	29200	29200	29200	0
88	20250331	184900	2341731325	29200	29200	29200	29200	0
89	20250331	184800	2341731325	29200	29200	29200	29200	0
90	20250331	184700	2341731325	29200	29200	29200	29200	0
91	20250331	184600	2341731325	29200	29200	29200	29200	0
92	20250331	184500	2341731325	29200	29200	29200	29200	20144
93	20250331	184400	2341731325	29200	29200	29200	29200	0
94	20250331	184300	2341731325	29200	29200	29200	29200	0
95	20250331	184200	2341731325	29200	29200	29200	29200	0
96	20250331	184100	2341731325	29200	29200	29200	29200	0
97	20250331	184000	2341731325	29200	29200	29200	29200	0
98	20250331	183900	2341731325	29200	29200	29200	29200	0
99	20250331	183800	2341731325	29200	29200	29200	29200	0
100	20250331	183700	2341731325	29200	29200	29200	29200	0
101	20250331	183600	2341731325	29200	29200	29200	29200	0
102	20250331	183500	2341731325	29200	29200	29200	29200	0
103	20250331	183400	2341731325	29200	29200	29200	29200	0
104	20250331	183300	2341731325	29200	29200	29200	29200	0
105	20250331	183200	2341731325	29200	29200	29200	29200	0
106	20250331	183100	2341731325	29200	29200	29200	29200	0
107	20250331	183000	2341731325	29200	29200	29200	29200	0
108	20250331	182900	2341731325	29200	29200	29200	29200	0
109	20250331	182800	2341731325	29200	29200	29200	29200	0
110	20250331	182700	2341731325	29200	29200	29200	29200	0
111	20250331	182600	2341731325	29200	29200	29200	29200	0
112	20250331	182500	2341731325	29200	29200	29200	29200	0
113	20250331	182400	2341731325	29200	29200	29200	29200	0
114	20250331	182300	2341731325	29200	29200	29200	29200	0
115	20250331	182200	2341731325	29200	29200	29200	29200	0
116	20250331	182100	2341731325	29200	29200	29200	29200	0
117	20250331	182000	2341731325	29200	29200	29200	29200	0
118	20250331	181900	2341731325	29200	29200	29200	29200	0
119	20250331	181800	2341731325	29200	29200	29200	29200	0
120	20250331	181700	2341731325	29200	29200	29200	29200	0
121	20250331	181600	2341731325	29200	29200	29200	29200	0
122	20250331	181500	2341731325	29200	29200	29200	29200	20144
123	20250331	181400	2341731325	29200	29200	29200	29200	0
124	20250331	181300	2341731325	29200	29200	29200	29200	0
125	20250331	181200	2341731325	29200	29200	29200	29200	0
126	20250331	181100	2341731325	29200	29200	29200	29200	0
127	20250331	181000	2341731325	29200	29200	29200	29200	0
128	20250331	180900	2341731325	29200	29200	29200	29200	0
129	20250331	180800	2341731325	29200	29200	29200	29200	0
130	20250331	180700	2341731325	29200	29200	29200	29200	0
131	20250331	180600	2341731325	29200	29200	29200	29200	0
132	20250331	180500	2341731325	29200	29200	29200	29200	0
133	20250331	180400	2341731325	29200	29200	29200	29200	0
134	20250331	180300	2341731325	29200	29200	29200	29200	0
135	20250331	180200	2341731325	29200	29200	29200	29200	0
136	20250331	180100	2341731325	29200	29200	29200	29200	0
137	20250331	180000	2341731325	29200	29200	29200	29200	0
138	20250331	175900	2341731325	29200	29200	29200	29200	0
139	20250331	175800	2341731325	29200	29200	29200	29200	0
140	20250331	175700	2341731325	29200	29200	29200	29200	0
141	20250331	175600	2341731325	29200	29200	29200	29200	0
142	20250331	175500	2341731325	29200	29200	29200	29200	0
143	20250331	175400	2341731325	29200	29200	29200	29200	0
144	20250331	175300	2341731325	29200	29200	29200	29200	0
145	20250331	175200	2341731325	29200	29200	29200	29200	0
146	20250331	175100	2341731325	29200	29200	29200	29200	0
147	20250331	175000	2341731325	29200	29200	29200	29200	0
148	20250331	174900	2341731325	29200	29200	29200	29200	0
149	20250331	174800	2341731325	29200	29200	29200	29200	0
150	20250331	174700	2341731325	29200	29200	29200	29200	0
151	20250331	174600	2341731325	29200	29200	29200	29200	0
152	20250331	174500	2341731325	29200	29200	29200	29200	20144
153	20250331	174400	2341731325	29200	29200	29200	29200	0
154	20250331	174300	2341731325	29200	29200	29200	29200	0
155	20250331	174200	2341731325	29200	29200	29200	29200	0
156	20250331	174100	2341731325	29200	29200	29200	29200	0
157	20250331	174000	2341731325	29200	29200	29200	29200	0
158	20250331	173900	2341731325	29200	29200	29200	29200	0
159	20250331	173800	2341731325	29200	29200	29200	29200	0
160	20250331	173700	2341731325	29200	29200	29200	29200	0
161	20250331	173600	2341731325	29200	29200	29200	29200	0
162	20250331	173500	2341731325	29200	29200	29200	29200	0
163	20250331	173400	2341731325	29200	29200	29200	29200	0
164	20250331	173300	2341731325	29200	29200	29200	29200	0
165	20250331	173200	2341731325	29200	29200	29200	29200	0
166	20250331	173100	2341731325	29200	29200	29200	29200	0
167	20250331	173000	2341731325	29200	29200	29200	29200	0
168	20250331	172900	2341731325	29200	29200	29200	29200	0
169	20250331	172800	2341731325	29200	29200	29200	29200	0
170	20250331	172700	2341731325	29200	29200	29200	29200	0
171	20250331	172600	2341731325	29200	29200	29200	29200	0
172	20250331	172500	2341731325	29200	29200	29200	29200	0
173	20250331	172400	2341731325	29200	29200	29200	29200	0
174	20250331	172300	2341731325	29200	29200	29200	29200	0
175	20250331	172200	2341731325	29200	29200	29200	29200	0
176	20250331	172100	2341731325	29200	29200	29200	29200	0
177	20250331	172000	2341731325	29200	29200	29200	29200	0
178	20250331	171900	2341731325	29200	29200	29200	29200	0
179	20250331	171800	2341731325	29200	29200	29200	29200	0
180	20250331	171700	2341731325	29200	29200	29200	29200	0
181	20250331	171600	2341731325	29200	29200	29200	29200	0
182	20250331	171500	2341731325	29200	29200	29200	29200	20144
183	20250331	171400	2341731325	29200	29200	29200	29200	0
184	20250331	171300	2341731325	29200	29200	29200	29200	0
185	20250331	171200	2341731325	29200	29200	29200	29200	0
186	20250331	171100	2341731325	29200	29200	29200	29200	0
187	20250331	171000	2341731325	29200	29200	29200	29200	0
188	20250331	170900	2341731325	29200	29200	29200	29200	0
189	20250331	170800	2341731325	29200	29200	29200	29200	0
190	20250331	170700	2341731325	29200	29200	29200	29200	0
191	20250331	170600	2341731325	29200	29200	29200	29200	0
192	20250331	170500	2341731325	29200	29200	29200	29200	0
193	20250331	170400	2341731325	29200	29200	29200	29200	0
194	20250331	170300	2341731325	29200	29200	29200	29200	0
195	20250331	170200	2341731325	29200	29200	29200	29200	0
196	20250331	170100	2341731325	29200	29200	29200	29200	0
197	20250331	170000	2341731325	29200	29200	29200	29200	0
198	20250331	165900	2341731325	29200	29200	29200	29200	0
199	20250331	165800	2341731325	29200	29200	29200	29200	0
200	20250331	165700	2341731325	29200	29200	29200	29200	0
201	20250331	165600	2341731325	29200	29200	29200	29200	0
202	20250331	165500	2341731325	29200	29200	29200	29200	0
203	20250331	165400	2341731325	29200	29200	29200	29200	0
204	20250331	165300	2341731325	29200	29200	29200	29200	0
205	20250331	165200	2341731325	29200	29200	29200	29200	0
206	20250331	165100	2341731325	29200	29200	29200	29200	0
207	20250331	165000	2341731325	29200	29200	29200	29200	0
208	20250331	164900	2341731325	29200	29200	29200	29200	0
209	20250331	164800	2341731325	29200	29200	29200	29200	0
210	20250331	164700	2341731325	29200	29200	29200	29200	0
211	20250331	164600	2341731325	29200	29200	29200	29200	0
212	20250331	164500	2341731325	29200	29200	29200	29200	20144
213	20250331	164400	2341731325	29200	29200	29200	29200	0
214	20250331	164300	2341731325	29200	29200	29200	29200	0
215	20250331	164200	2341731325	29200	29200	29200	29200	0
216	20250331	164100	2341731325	29200	29200	29200	29200	0
217	20250331	164000	2341731325	29200	29200	29200	29200	0
218	20250331	163900	2341731325	29200	29200	29200	29200	0
219	20250331	163800	2341731325	29200	29200	29200	29200	0
220	20250331	163700	2341731325	29200	29200	29200	29200	0
221	20250331	163600	2341731325	29200	29200	29200	29200	0
222	20250331	163500	2341731325	29200	29200	29200	29200	0
223	20250331	163400	2341731325	29200	29200	29200	29200	0
224	20250331	163300	2341731325	29200	29200	29200	29200	0
225	20250331	163200	2341731325	29200	29200	29200	29200	0
226	20250331	163100	2341731325	29200	29200	29200	29200	0
227	20250331	163000	2341731325	29200	29200	29200	29200	0
228	20250331	162900	2341731325	29200	29200	29200	29200	0
229	20250331	162800	2341731325	29200	29200	29200	29200	0
230	20250331	162700	2341731325	29200	29200	29200	29200	0
231	20250331	162600	2341731325	29200	29200	29200	29200	0
232	20250331	162500	2341731325	29200	29200	29200	29200	0
233	20250331	162400	2341731325	29200	29200	29200	29200	0
234	20250331	162300	2341731325	29200	29200	29200	29200	0
235	20250331	162200	2341731325	29200	29200	29200	29200	0
236	20250331	162100	2341731325	29200	29200	29200	29200	0
237	20250331	162000	2341731325	29200	29200	29200	29200	0
238	20250331	161900	2341731325	29200	29200	29200	29200	0
239	20250331	161800	2341731325	29200	29200	29200	29200	0
240	20250331	161700	2341731325	29200	29200	29200	29200	0
241	20250331	161600	2341731325	29200	29200	29200	29200	0
242	20250331	161500	2341731325	29200	29200	29200	29200	20144
243	20250331	161400	2341731325	29200	29200	29200	29200	0
244	20250331	161300	2341731325	29200	29200	29200	29200	0
245	20250331	161200	2341731325	29200	29200	29200	29200	0
246	20250331	161100	2341731325	29200	29200	29200	29200	0
247	20250331	161000	2341731325	29200	29200	29200	29200	0
248	20250331	160900	2341731325	29200	29200	29200	29200	0
249	20250331	160800	2341731325	29200	29200	29200	29200	0
250	20250331	160700	2341731325	29200	29200	29200	29200	0
251	20250331	160600	2341731325	29200	29200	29200	29200	0
252	20250331	160500	2341731325	29200	29200	29200	29200	0
253	20250331	160400	2341731325	29200	29200	29200	29200	0
254	20250331	160300	2341731325	29200	29200	29200	29200	0
255	20250331	160200	2341731325	29200	29200	29200	29200	0
256	20250331	160100	2341731325	29200	29200	29200	29200	0
257	20250331	160000	2341731325	29200	29200	29200	29200	0
258	20250331	155900	2341731325	29200	29200	29200	29200	0
259	20250331	155800	2341731325	29200	29200	29200	29200	0
260	20250331	155700	2341731325	29200	29200	29200	29200	0
261	20250331	155600	2341731325	29200	29200	29200	29200	0
262	20250331	155500	2341731325	29200	29200	29200	29200	0
263	20250331	155400	2341731325	29200	29200	29200	29200	0
264	20250331	155300	2341731325	29200	29200	29200	29200	0
265	20250331	155200	2341731325	29200	29200	29200	29200	0
266	20250331	155100	2341731325	29200	29200	29200	29200	0
267	20250331	155000	2341731325	29200	29200	29200	29200	0
268	20250331	154900	2341731325	29200	29200	29200	29200	0
269	20250331	154800	2341731325	29200	29200	29200	29200	0
270	20250331	154700	2341731325	29200	29200	29200	29200	0
271	20250331	154600	2341731325	29200	29200	29200	29200	0
272	20250331	154500	2341731325	29200	29200	29200	29200	20144
273	20250331	154400	2341731325	29200	29200	29200	29200	0
274	20250331	154300	2341731325	29200	29200	29200	29200	0
275	20250331	154200	2341731325	29200	29200	29200	29200	0
276	20250331	154100	2341731325	29200	29200	29200	29200	0
277	20250331	154000	2341731325	29200	29200	29200	29200	0
278	20250331	153900	2341731325	29200	29200	29200	29200	0
279	20250331	153800	2341731325	29200	29200	29200	29200	0
280	20250331	153700	2341731325	29200	29200	29200	29200	0
281	20250331	153600	2341731325	29200	29200	29200	29200	0
282	20250331	153500	2341731325	29200	29200	29200	29200	0
283	20250331	153400	2341731325	29200	29200	29200	29200	0
284	20250331	153300	2341731325	29200	29200	29200	29200	0
285	20250331	153200	2341731325	29200	29200	29200	29200	0
286	20250331	153100	2341731325	29200	29200	29200	29200	0
287	20250331	153000	2341731325	29200	29200	29200	29200	20144
288	20250331	152900	1753526525	29350	29350	29350	29350	0
289	20250331	152800	1753526525	29350	29350	29350	29350	0
290	20250331	152700	1753526525	29350	29350	29350	29350	0
291	20250331	152600	1753526525	29350	29350	29350	29350	0
292	20250331	152500	1753526525	29350	29350	29350	29350	0
293	20250331	152400	1753526525	29350	29350	29350	29350	0
294	20250331	152300	1753526525	29350	29350	29350	29350	0
295	20250331	152200	1753526525	29350	29350	29350	29350	0
296	20250331	152100	1753526525	29350	29350	29350	29350	0
297	20250331	152000	1753526525	29350	29350	29350	29350	0
298	20250331	151900	1753526525	29350	29500	29500	29350	679
299	20250331	151800	1733537425	29400	29450	29500	29400	339
300	20250331	151700	1723557275	29450	29450	29500	29450	37
301	20250331	151600	1722467525	29500	29400	29500	29350	440
302	20250331	151500	1709530725	29350	29350	29400	29350	187
303	20250331	151400	1704038425	29350	29400	29450	29350	941
304	20250331	151300	1676390675	29400	29450	29500	29400	1227
305	20250331	151200	1640292225	29450	29450	29500	29450	92
306	20250331	151100	1637582775	29450	29450	29500	29450	59
307	20250331	151000	1635844325	29450	29500	29500	29450	558
308	20250331	150900	1619388675	29500	29500	29500	29450	5
309	20250331	150800	1619241325	29500	29450	29500	29450	23
310	20250331	150700	1618563175	29450	29450	29500	29450	27
311	20250331	150600	1617767975	29450	29450	29500	29450	13
312	20250331	150500	1617385075	29450	29450	29500	29450	90
313	20250331	150400	1614734425	29500	29500	29500	29450	30
314	20250331	150300	1613849475	29500	29500	29500	29450	6
315	20250331	150200	1613672575	29500	29500	29500	29500	29
316	20250331	150100	1612817075	29450	29450	29450	29450	4
317	20250331	150000	1612699275	29500	29450	29500	29450	12
318	20250331	145900	1612345525	29450	29500	29500	29450	7
319	20250331	145800	1612139175	29500	29450	29500	29450	56
320	20250331	145700	1610487325	29500	29500	29500	29400	484
321	20250331	145600	1596230725	29500	29500	29500	29500	380
322	20250331	145500	1585020725	29500	29450	29550	29450	325
323	20250331	145400	1575430475	29500	29550	29550	29500	118
324	20250331	145300	1571949175	29500	29450	29500	29450	62
325	20250331	145200	1570120225	29500	29550	29550	29500	71
326	20250331	145100	1568023075	29450	29500	29500	29450	207
327	20250331	145000	1561920925	29500	29500	29500	29450	299
328	20250331	144900	1553100475	29500	29500	29500	29450	152
329	20250331	144800	1548621375	29550	29550	29550	29500	326
330	20250331	144700	1539001225	29550	29450	29550	29450	35
331	20250331	144600	1537967225	29500	29450	29500	29450	64
332	20250331	144500	1536079275	29500	29500	29550	29450	193
333	20250331	144400	1530384925	29500	29500	29500	29450	44
334	20250331	144300	1529086975	29500	29550	29550	29450	73
335	20250331	144200	1526932775	29550	29500	29550	29500	28
336	20250331	144100	1526106225	29500	29500	29500	29450	179
337	20250331	144000	1520825875	29500	29500	29500	29450	65
338	20250331	143900	1518908425	29500	29450	29500	29450	54
339	20250331	143800	1517315525	29500	29500	29500	29500	105
340	20250331	143700	1514218025	29450	29500	29500	29450	12
341	20250331	143600	1513864175	29500	29500	29500	29450	70
342	20250331	143500	1511799225	29500	29500	29500	29450	44
343	20250331	143400	1510501325	29500	29500	29500	29500	69
344	20250331	143300	1508465825	29450	29500	29500	29450	70
345	20250331	143200	1506401125	29450	29450	29500	29450	46
346	20250331	143100	1505046075	29500	29500	29500	29400	87
347	20250331	143000	1502479775	29400	29450	29450	29400	12
348	20250331	142900	1502126425	29500	29450	29500	29400	121
349	20250331	142800	1498560375	29450	29500	29500	29450	192
350	20250331	142700	1492902025	29500	29500	29500	29450	14
351	20250331	142600	1492489275	29500	29500	29500	29450	390
352	20250331	142500	1480991325	29550	29500	29550	29500	21
353	20250331	142400	1480370925	29550	29500	29550	29500	119
354	20250331	142300	1476857075	29500	29550	29550	29500	35
355	20250331	142200	1475822925	29550	29550	29550	29500	65
356	20250331	142100	1473902225	29550	29550	29550	29500	113
357	20250331	142000	1470563725	29550	29450	29550	29450	60
358	20250331	141900	1468793575	29450	29450	29550	29450	66
359	20250331	141800	1466843925	29550	29450	29550	29450	23
360	20250331	141700	1466165175	29500	29450	29550	29450	60
361	20250331	141600	1464392675	29500	29500	29550	29500	15
362	20250331	141500	1463949675	29500	29550	29550	29450	298
363	20250331	141400	1455158475	29550	29600	29600	29550	60
364	20250331	141300	1453382825	29600	29500	29600	29475	145
365	20250331	141200	1449102275	29500	29500	29500	29500	74
366	20250331	141100	1446919275	29500	29500	29500	29475	31
367	20250331	141000	1446004800	29500	29500	29500	29450	98
368	20250331	140900	1443115800	29450	29450	29500	29450	71
369	20250331	140800	1441021450	29500	29500	29500	29500	26
370	20250331	140700	1440254450	29500	29500	29500	29450	72
371	20250331	140600	1438130500	29500	29500	29500	29500	6
372	20250331	140500	1437953500	29500	29400	29500	29400	95
373	20250331	140400	1435155675	29450	29450	29450	29450	13
374	20250331	140300	1434772825	29450	29400	29450	29400	411
375	20250331	140200	1422686775	29400	29400	29400	29350	160
376	20250331	140100	1417985425	29400	29400	29400	29350	23
377	20250331	140000	1417309275	29400	29400	29450	29350	163
378	20250331	135900	1412517325	29400	29500	29500	29400	1441
379	20250331	135800	1370102125	29500	29500	29500	29500	82
380	20250331	135700	1367683125	29500	29500	29500	29450	85
381	20250331	135600	1365175925	29450	29500	29500	29450	8
382	20250331	135500	1364940025	29500	29500	29500	29450	83
383	20250331	135400	1362491575	29500	29500	29500	29500	51
384	20250331	135300	1360987075	29500	29500	29500	29450	65
385	20250331	135200	1359069625	29450	29500	29500	29450	13
386	20250331	135100	1358686225	29500	29500	29500	29450	92
387	20250331	135000	1355972275	29500	29500	29550	29500	108
388	20250331	134900	1352783425	29500	29500	29550	29500	43
389	20250331	134800	1351514625	29550	29500	29550	29500	98
390	20250331	134700	1348623275	29500	29500	29500	29450	18
391	20250331	134600	1348092325	29500	29500	29500	29500	68
392	20250331	134500	1346086325	29500	29500	29500	29450	68
393	20250331	134400	1344080375	29500	29500	29500	29450	25
394	20250331	134300	1343342975	29450	29500	29500	29450	206
395	20250331	134200	1337266025	29500	29500	29500	29500	64
396	20250331	134100	1335378025	29500	29550	29550	29450	73
397	20250331	134000	1333224525	29450	29500	29550	29450	312
398	20250331	133900	1324020475	29550	29550	29550	29500	63
399	20250331	133800	1322158875	29550	29500	29550	29500	86
400	20250331	133700	1319621675	29450	29500	29500	29450	17
401	20250331	133600	1319120225	29450	29450	29500	29450	247
402	20250331	133500	1311840175	29450	29450	29450	29400	46
403	20250331	133400	1310485525	29450	29450	29450	29450	70
404	20250331	133300	1308424025	29450	29400	29450	29400	391
405	20250331	133200	1296927875	29400	29450	29450	29400	42
406	20250331	133100	1295691075	29450	29450	29450	29400	20
407	20250331	133000	1295102125	29400	29450	29450	29400	522
408	20250331	132900	1279754525	29400	29450	29450	29400	22
409	20250331	132800	1279106675	29400	29450	29450	29400	17
410	20250331	132700	1278606125	29450	29450	29450	29400	29
411	20250331	132600	1277752375	29450	29450	29450	29450	17
412	20250331	132500	1277251725	29400	29450	29450	29400	127
413	20250331	132400	1273511625	29450	29450	29450	29400	28
414	20250331	132300	1272687125	29450	29450	29450	29400	8
415	20250331	132200	1272451575	29450	29450	29500	29450	9
416	20250331	132100	1272186425	29500	29450	29500	29450	63
417	20250331	132000	1270330825	29450	29500	29500	29450	70
418	20250331	131900	1268268725	29500	29500	29500	29450	7
419	20250331	131800	1268062275	29450	29500	29500	29450	11
420	20250331	131700	1267737825	29450	29475	29500	29450	183
421	20250331	131600	1262346200	29500	29500	29500	29475	8
422	20250331	131500	1262110250	29500	29500	29500	29450	16
423	20250331	131400	1261638300	29500	29500	29500	29500	19
424	20250331	131300	1261077800	29500	29450	29500	29450	106
425	20250331	131200	1257955850	29500	29450	29500	29400	338
426	20250331	131100	1248001800	29400	29450	29450	29400	23
427	20250331	131000	1247324500	29450	29500	29500	29450	91
428	20250331	130900	1244644150	29450	29450	29500	29450	117
429	20250331	130800	1241197350	29500	29500	29500	29450	41
430	20250331	130700	1239987950	29500	29500	29500	29450	44
431	20250331	130600	1238690000	29400	29500	29500	29400	204
432	20250331	130500	1232690250	29500	29450	29500	29450	201
433	20250331	130400	1226770650	29450	29450	29450	29400	27
434	20250331	130300	1225975600	29400	29450	29450	29400	38
435	20250331	130200	1224856550	29450	29450	29450	29450	16
436	20250331	130100	1224385350	29400	29450	29450	29400	65
437	20250331	130000	1222471150	29450	29450	29450	29400	123
438	20250331	125900	1218848900	29400	29450	29450	29400	16
439	20250331	125800	1218377750	29400	29450	29450	29400	264
440	20250331	125700	1210614700	29450	29450	29450	29400	28
441	20250331	125600	1209790150	29450	29450	29500	29450	129
442	20250331	125500	1205991000	29450	29500	29550	29450	72
443	20250331	125400	1203866850	29550	29450	29550	29450	316
444	20250331	125300	1194558950	29450	29500	29550	29450	7
445	20250331	125200	1194352450	29450	29500	29500	29450	8
446	20250331	125100	1194116500	29500	29500	29500	29450	47
447	20250331	125000	1192730050	29500	29500	29500	29500	29
448	20250331	124900	1191874550	29450	29500	29500	29450	3
449	20250331	124800	1191786100	29450	29500	29500	29450	10
450	20250331	124700	1191491250	29500	29500	29500	29450	29
451	20250331	124600	1190635800	29500	29500	29500	29500	74
452	20250331	124500	1188452800	29500	29500	29500	29450	14
453	20250331	124400	1188039850	29500	29500	29500	29450	9
454	20250331	124300	1187774450	29500	29500	29500	29400	761
455	20250331	124200	1165369200	29500	29500	29500	29500	7
456	20250331	124100	1165162700	29450	29500	29500	29450	12
457	20250331	124000	1164808750	29500	29600	29600	29450	201
458	20250331	123900	1158883050	29550	29600	29600	29550	135
459	20250331	123800	1154893700	29600	29600	29600	29550	22
460	20250331	123700	1154242550	29550	29600	29600	29550	23
461	20250331	123600	1153561800	29550	29550	29600	29550	15
462	20250331	123500	1153117950	29550	29600	29600	29550	9
463	20250331	123400	1152851600	29600	29600	29600	29600	20
464	20250331	123300	1152259600	29550	29600	29600	29550	25
465	20250331	123200	1151519650	29550	29600	29600	29550	10
466	20250331	123100	1151223800	29550	29550	29600	29550	81
467	20250331	123000	1148829950	29550	29550	29550	29550	23
468	20250331	122900	1148150300	29550	29550	29550	29500	17
469	20250331	122800	1147648000	29550	29550	29550	29500	35
470	20250331	122700	1146615100	29500	29550	29550	29500	29
471	20250331	122600	1145758250	29550	29550	29550	29550	12
472	20250331	122500	1145403650	29550	29550	29550	29500	16
473	20250331	122400	1144930900	29550	29500	29550	29500	23
474	20250331	122300	1144251450	29500	29550	29550	29500	79
475	20250331	122200	1141917050	29500	29600	29600	29500	564
476	20250331	122100	1125265950	29550	29600	29600	29550	17
477	20250331	122000	1124762850	29600	29550	29600	29550	36
478	20250331	121900	1123697450	29550	29600	29600	29550	7
479	20250331	121800	1123490300	29600	29600	29600	29600	11
480	20250331	121700	1123164700	29550	29600	29600	29550	20
481	20250331	121600	1122572750	29600	29550	29600	29550	30
482	20250331	121500	1121684950	29550	29550	29600	29550	105
483	20250331	121400	1118582100	29600	29600	29600	29550	295
484	20250331	121300	1109863500	29550	29600	29600	29550	26
485	20250331	121200	1109093950	29600	29600	29600	29550	13
486	20250331	121100	1108709250	29600	29600	29600	29550	59
487	20250331	121000	1106962900	29600	29600	29600	29600	32
488	20250331	120900	1106015700	29550	29650	29650	29550	269
489	20250331	120800	1098053400	29650	29650	29650	29600	428
490	20250331	120700	1085372400	29675	29700	29700	29675	18
491	20250331	120600	1084838025	29675	29650	29700	29650	57
492	20250331	120500	1083145200	29700	29700	29700	29700	8
493	20250331	120400	1082907600	29700	29650	29700	29650	22
494	20250331	120300	1082254350	29700	29700	29700	29700	89
495	20250331	120200	1079611050	29700	29650	29700	29650	14
496	20250331	120100	1079195300	29700	29750	29750	29700	9
497	20250331	120000	1078927650	29700	29700	29750	29700	38
498	20250331	115900	1077797700	29750	29700	29750	29700	18
499	20250331	115800	1077262650	29700	29750	29800	29700	111
500	20250331	115700	1073965300	29750	29750	29800	29750	32
501	20250331	115600	1073013150	29800	29800	29800	29750	39
502	20250331	115500	1071851150	29750	29800	29800	29750	13
503	20250331	115400	1071464350	29750	29800	29800	29750	9
504	20250331	115300	1071196500	29800	29750	29800	29750	29
505	20250331	115200	1070333550	29750	29750	29750	29750	27
506	20250331	115100	1069530300	29750	29750	29750	29700	19
507	20250331	115000	1068965250	29750	29750	29750	29750	6
508	20250331	114900	1068786750	29750	29750	29750	29750	57
509	20250331	114800	1067091000	29750	29750	29750	29750	30
510	20250331	114700	1066198500	29750	29750	29750	29750	64
511	20250331	114600	1064294500	29750	29750	29750	29750	37
512	20250331	114500	1063193750	29750	29750	29750	29750	6
513	20250331	114400	1063015250	29750	29750	29750	29750	13
514	20250331	114300	1062628500	29750	29750	29750	29700	297
515	20250331	114200	1053794800	29750	29700	29750	29650	25
516	20250331	114100	1053052150	29700	29700	29700	29700	11
517	20250331	114000	1052725450	29700	29700	29700	29700	25
518	20250331	113900	1051982950	29700	29700	29700	29700	30
519	20250331	113800	1051091950	29700	29700	29700	29650	13
520	20250331	113700	1050705900	29700	29700	29700	29650	26
521	20250331	113600	1049934200	29700	29700	29700	29650	29
522	20250331	113500	1049073100	29700	29650	29700	29600	235
523	20250331	113400	1042106050	29650	29650	29650	29650	39
524	20250331	113300	1040949700	29650	29700	29700	29650	211
525	20250331	113200	1034692450	29700	29700	29700	29700	9
526	20250331	113100	1034425150	29700	29700	29750	29700	54
527	20250331	113000	1032820800	29700	29750	29750	29700	301
528	20250331	112900	1023878750	29750	29750	29750	29700	31
529	20250331	112800	1022956700	29750	29750	29750	29750	9
530	20250331	112700	1022688950	29750	29750	29750	29750	21
531	20250331	112600	1022064200	29750	29750	29750	29700	64
532	20250331	112500	1020162000	29700	29750	29750	29700	10
533	20250331	112400	1019864650	29750	29750	29750	29700	17
534	20250331	112300	1019359100	29750	29700	29750	29700	9
535	20250331	112200	1019091650	29700	29700	29700	29700	41
536	20250331	112100	1017873950	29700	29700	29700	29700	12
537	20250331	112000	1017517550	29700	29700	29700	29700	6
538	20250331	111900	1017339350	29700	29750	29750	29700	97
539	20250331	111800	1014457750	29750	29700	29750	29700	53
540	20250331	111700	1012883450	29700	29700	29700	29700	20
541	20250331	111600	1012289450	29700	29700	29700	29700	121
542	20250331	111500	1008695750	29700	29700	29700	29700	12
543	20250331	111400	1008339350	29700	29700	29700	29700	15
544	20250331	111300	1007893850	29700	29700	29700	29700	12
545	20250331	111200	1007537450	29700	29700	29700	29700	30
546	20250331	111100	1006646450	29700	29700	29700	29700	16
547	20250331	111000	1006171250	29700	29700	29700	29650	63
548	20250331	110900	1004302650	29700	29700	29700	29650	32
549	20250331	110800	1003352300	29700	29700	29700	29650	61
550	20250331	110700	1001543150	29700	29750	29750	29700	77
551	20250331	110600	999255600	29750	29750	29750	29750	29
552	20250331	110500	998392850	29750	29750	29800	29750	36
553	20250331	110400	997321750	29750	29800	29800	29750	8
554	20250331	110300	997083550	29750	29750	29750	29750	17
555	20250331	110200	996577800	29750	29700	29750	29700	37
556	20250331	110100	995478000	29700	29750	29750	29700	90
557	20250331	110000	992804750	29800	29750	29800	29750	13
558	20250331	105900	992417900	29800	29800	29800	29750	40
559	20250331	105800	991226650	29800	29800	29800	29800	10
560	20250331	105700	990928650	29800	29800	29800	29800	9
561	20250331	105600	990660450	29800	29750	29800	29750	122
562	20250331	105500	987030900	29750	29750	29750	29750	26
563	20250331	105400	986257400	29750	29750	29750	29750	12
564	20250331	105300	985900400	29750	29700	29750	29700	162
565	20250331	105200	981088600	29700	29750	29750	29700	1703
566	20250331	105100	930509050	29750	29800	29800	29700	3334
567	20250331	105000	831370950	29850	29850	29850	29800	34
568	20250331	104900	830356300	29850	29800	29850	29800	66
569	20250331	104800	828387350	29800	29800	29800	29800	104
570	20250331	104700	825288150	29800	29800	29800	29750	26
571	20250331	104600	824513400	29800	29800	29800	29750	147
572	20250331	104500	820135050	29800	29800	29800	29750	34
573	20250331	104400	819121900	29800	29800	29800	29750	68
574	20250331	104300	817097850	29750	29800	29800	29750	91
575	20250331	104200	814389800	29800	29800	29800	29800	94
576	20250331	104100	811588600	29800	29800	29800	29800	10
577	20250331	104000	811290600	29800	29800	29800	29750	201
578	20250331	103900	805304500	29800	29800	29800	29800	19
579	20250331	103800	804738300	29800	29800	29800	29800	23
580	20250331	103700	804052900	29800	29800	29800	29800	1
581	20250331	103600	804023100	29800	29800	29800	29750	234
582	20250331	103500	797052400	29800	29800	29800	29750	109
583	20250331	103400	793805400	29800	29800	29800	29800	59
584	20250331	103300	792047200	29800	29800	29800	29800	7
585	20250331	103200	791838600	29800	29750	29800	29750	25
586	20250331	103100	791094500	29750	29800	29800	29750	67
587	20250331	103000	789101200	29800	29800	29800	29750	158
588	20250331	102900	784399900	29800	29800	29800	29750	53
589	20250331	102800	782822300	29800	29800	29800	29800	28
590	20250331	102700	781987900	29800	29800	29800	29800	11
591	20250331	102600	781660100	29800	29800	29800	29800	10
592	20250331	102500	781362100	29800	29800	29800	29800	34
593	20250331	102400	780348900	29750	29750	29800	29750	682
594	20250331	102300	760056400	29750	29750	29750	29750	16
595	20250331	102200	759580400	29750	29750	29750	29700	43
596	20250331	102100	758301900	29700	29750	29750	29700	49
597	20250331	102000	756845700	29750	29750	29750	29700	98
598	20250331	101900	753931050	29750	29750	29750	29750	6
599	20250331	101800	753752550	29750	29750	29750	29750	45
600	20250331	101700	752413800	29700	29750	29750	29700	32
601	20250331	101600	751462650	29750	29650	29750	29650	107
602	20250331	101500	748285000	29650	29750	29750	29650	1612
603	20250331	101400	700418650	29750	29750	29750	29750	12
604	20250331	101300	700061650	29750	29750	29750	29750	13
605	20250331	101200	699674900	29750	29800	29800	29750	68
606	20250331	101100	697651700	29800	29750	29800	29750	140
607	20250331	101000	693485800	29750	29700	29750	29700	434
608	20250331	100900	680593700	29700	29700	29700	29675	21
609	20250331	100800	679970025	29700	29700	29700	29700	24
610	20250331	100700	679257225	29700	29700	29700	29650	612
611	20250331	100600	661095375	29700	29700	29750	29650	213
612	20250331	100500	654770275	29700	29700	29700	29650	32
613	20250331	100400	653820025	29650	29650	29700	29650	141
614	20250331	100300	649639275	29700	29600	29700	29600	174
615	20250331	100200	644484975	29600	29650	29650	29600	29
616	20250331	100100	643626525	29650	29550	29650	29550	446
617	20250331	100000	630429875	29600	29600	29600	29550	132
618	20250331	095900	626528775	29600	29550	29600	29550	62
619	20250331	095800	624696375	29550	29550	29600	29550	53
620	20250331	095700	623128625	29550	29600	29600	29550	30
621	20250331	095600	622242025	29600	29600	29600	29550	236
622	20250331	095500	615267625	29600	29600	29600	29550	28
623	20250331	095400	614439325	29600	29600	29600	29550	59
624	20250331	095300	612695075	29600	29600	29600	29550	51
625	20250331	095200	611187575	29550	29600	29600	29550	18
626	20250331	095100	610655375	29600	29500	29600	29500	288
627	20250331	095000	602146625	29500	29500	29500	29500	411
628	20250331	094900	590022125	29550	29550	29550	29550	41
629	20250331	094800	588810575	29550	29550	29550	29500	58
630	20250331	094700	587099225	29600	29500	29600	29500	465
631	20250331	094600	573378425	29500	29500	29500	29500	60
632	20250331	094500	571608425	29500	29500	29500	29500	32
633	20250331	094400	570664425	29500	29500	29500	29500	35
634	20250331	094300	569631925	29500	29450	29500	29450	186
635	20250331	094200	564153025	29500	29500	29500	29500	24
636	20250331	094100	563445025	29500	29500	29500	29500	269
637	20250331	094000	555509525	29500	29450	29500	29450	259
638	20250331	093900	547881325	29450	29425	29450	29425	220
639	20250331	093800	541404950	29425	29450	29450	29400	217
640	20250331	093700	535021050	29450	29450	29450	29400	15
641	20250331	093600	534579550	29450	29400	29450	29400	128
642	20250331	093500	530811450	29450	29450	29450	29400	344
643	20250331	093400	520691150	29500	29450	29500	29400	523
644	20250331	093300	505298250	29450	29450	29450	29450	201
645	20250331	093200	499378800	29450	29400	29450	29400	31
646	20250331	093100	498467100	29450	29400	29450	29400	398
647	20250331	093000	486760400	29450	29400	29450	29400	75
648	20250331	092900	484555250	29450	29500	29500	29400	324
649	20250331	092800	475021700	29500	29450	29500	29450	391
650	20250331	092700	463506650	29450	29400	29450	29400	57
651	20250331	092600	461829400	29400	29450	29450	29400	93
652	20250331	092500	459095150	29400	29400	29400	29400	218
653	20250331	092400	452685950	29400	29300	29400	29300	513
654	20250331	092300	437633300	29350	29350	29350	29300	730
655	20250331	092200	416242000	29400	29300	29400	29300	165
656	20250331	092100	411404200	29350	29400	29400	29300	637
657	20250331	092000	392706700	29400	29400	29400	29400	715
658	20250331	091900	371685700	29450	29450	29450	29400	462
659	20250331	091800	358101650	29450	29500	29500	29400	171
660	20250331	091700	353068950	29500	29450	29500	29450	57
661	20250331	091600	351389350	29400	29450	29500	29400	242
662	20250331	091500	344263350	29400	29450	29500	29400	136
663	20250331	091400	340258950	29500	29400	29500	29350	1852
664	20250331	091300	285791050	29450	29450	29450	29400	1244
665	20250331	091200	249165200	29500	29450	29500	29450	213
666	20250331	091100	242889050	29500	29450	29500	29400	445
667	20250331	091000	229787850	29450	29500	29500	29450	298
668	20250331	090900	221009550	29450	29500	29500	29450	68
669	20250331	090800	219004550	29500	29550	29550	29450	723
670	20250331	090700	197669200	29500	29500	29550	29500	125
671	20250331	090600	193977300	29550	29500	29550	29500	139
672	20250331	090500	189875300	29500	29550	29550	29500	816
673	20250331	090400	165773300	29550	29550	29650	29500	473
674	20250331	090300	151808450	29600	29650	29700	29500	1060
675	20250331	090200	120444650	29650	29700	29700	29650	92
676	20250331	090100	117716650	29700	29700	29750	29600	1225
677	20250331	090000	81364800	29700	29950	29950	29650	2728