KissMeData/115310/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	201400	616424450	29450	29450	29450	29450	1001
3	20250331	201300	616424450	29450	29450	29450	29450	0
4	20250331	201200	616424450	29450	29450	29450	29450	0
5	20250331	201100	616424450	29450	29450	29450	29450	0
6	20250331	201000	616424450	29450	29450	29450	29450	0
7	20250331	200900	616424450	29450	29450	29450	29450	0
8	20250331	200800	616424450	29450	29450	29450	29450	0
9	20250331	200700	616424450	29450	29450	29450	29450	0
10	20250331	200600	616424450	29450	29450	29450	29450	0
11	20250331	200500	616424450	29450	29450	29450	29450	0
12	20250331	200400	616424450	29450	29450	29450	29450	0
13	20250331	200300	616424450	29450	29450	29450	29450	0
14	20250331	200200	616424450	29450	29450	29450	29450	0
15	20250331	200100	616424450	29450	29450	29450	29450	0
16	20250331	200000	616424450	29450	29450	29450	29450	0
17	20250331	195900	616424450	29450	29450	29450	29450	0
18	20250331	195800	616424450	29450	29450	29450	29450	0
19	20250331	195700	616424450	29450	29450	29450	29450	0
20	20250331	195600	616424450	29450	29450	29450	29450	0
21	20250331	195500	616424450	29450	29450	29450	29450	0
22	20250331	195400	616424450	29450	29450	29450	29450	0
23	20250331	195300	616424450	29450	29450	29450	29450	0
24	20250331	195200	616424450	29450	29450	29450	29450	0
25	20250331	195100	616424450	29450	29450	29450	29450	0
26	20250331	195000	616424450	29450	29450	29450	29450	0
27	20250331	194900	616424450	29450	29450	29450	29450	0
28	20250331	194800	616424450	29450	29450	29450	29450	0
29	20250331	194700	616424450	29450	29450	29450	29450	0
30	20250331	194600	616424450	29450	29450	29450	29450	0
31	20250331	194500	616424450	29450	29450	29450	29450	0
32	20250331	194400	616424450	29450	29450	29450	29450	1001
33	20250331	194300	616424450	29450	29450	29450	29450	0
34	20250331	194200	616424450	29450	29450	29450	29450	0
35	20250331	194100	616424450	29450	29450	29450	29450	0
36	20250331	194000	616424450	29450	29450	29450	29450	0
37	20250331	193900	616424450	29450	29450	29450	29450	0
38	20250331	193800	616424450	29450	29450	29450	29450	0
39	20250331	193700	616424450	29450	29450	29450	29450	0
40	20250331	193600	616424450	29450	29450	29450	29450	0
41	20250331	193500	616424450	29450	29450	29450	29450	0
42	20250331	193400	616424450	29450	29450	29450	29450	0
43	20250331	193300	616424450	29450	29450	29450	29450	0
44	20250331	193200	616424450	29450	29450	29450	29450	0
45	20250331	193100	616424450	29450	29450	29450	29450	0
46	20250331	193000	616424450	29450	29450	29450	29450	0
47	20250331	192900	616424450	29450	29450	29450	29450	0
48	20250331	192800	616424450	29450	29450	29450	29450	0
49	20250331	192700	616424450	29450	29450	29450	29450	0
50	20250331	192600	616424450	29450	29450	29450	29450	0
51	20250331	192500	616424450	29450	29450	29450	29450	0
52	20250331	192400	616424450	29450	29450	29450	29450	0
53	20250331	192300	616424450	29450	29450	29450	29450	0
54	20250331	192200	616424450	29450	29450	29450	29450	0
55	20250331	192100	616424450	29450	29450	29450	29450	0
56	20250331	192000	616424450	29450	29450	29450	29450	0
57	20250331	191900	616424450	29450	29450	29450	29450	0
58	20250331	191800	616424450	29450	29450	29450	29450	0
59	20250331	191700	616424450	29450	29450	29450	29450	0
60	20250331	191600	616424450	29450	29450	29450	29450	0
61	20250331	191500	616424450	29450	29450	29450	29450	0
62	20250331	191400	616424450	29450	29450	29450	29450	1001
63	20250331	191300	616424450	29450	29450	29450	29450	0
64	20250331	191200	616424450	29450	29450	29450	29450	0
65	20250331	191100	616424450	29450	29450	29450	29450	0
66	20250331	191000	616424450	29450	29450	29450	29450	0
67	20250331	190900	616424450	29450	29450	29450	29450	0
68	20250331	190800	616424450	29450	29450	29450	29450	0
69	20250331	190700	616424450	29450	29450	29450	29450	0
70	20250331	190600	616424450	29450	29450	29450	29450	0
71	20250331	190500	616424450	29450	29450	29450	29450	0
72	20250331	190400	616424450	29450	29450	29450	29450	0
73	20250331	190300	616424450	29450	29450	29450	29450	0
74	20250331	190200	616424450	29450	29450	29450	29450	0
75	20250331	190100	616424450	29450	29450	29450	29450	0
76	20250331	190000	616424450	29450	29450	29450	29450	0
77	20250331	185900	616424450	29450	29450	29450	29450	0
78	20250331	185800	616424450	29450	29450	29450	29450	0
79	20250331	185700	616424450	29450	29450	29450	29450	0
80	20250331	185600	616424450	29450	29450	29450	29450	0
81	20250331	185500	616424450	29450	29450	29450	29450	0
82	20250331	185400	616424450	29450	29450	29450	29450	0
83	20250331	185300	616424450	29450	29450	29450	29450	0
84	20250331	185200	616424450	29450	29450	29450	29450	0
85	20250331	185100	616424450	29450	29450	29450	29450	0
86	20250331	185000	616424450	29450	29450	29450	29450	0
87	20250331	184900	616424450	29450	29450	29450	29450	0
88	20250331	184800	616424450	29450	29450	29450	29450	0
89	20250331	184700	616424450	29450	29450	29450	29450	0
90	20250331	184600	616424450	29450	29450	29450	29450	0
91	20250331	184500	616424450	29450	29450	29450	29450	0
92	20250331	184400	616424450	29450	29450	29450	29450	1001
93	20250331	184300	616424450	29450	29450	29450	29450	0
94	20250331	184200	616424450	29450	29450	29450	29450	0
95	20250331	184100	616424450	29450	29450	29450	29450	0
96	20250331	184000	616424450	29450	29450	29450	29450	0
97	20250331	183900	616424450	29450	29450	29450	29450	0
98	20250331	183800	616424450	29450	29450	29450	29450	0
99	20250331	183700	616424450	29450	29450	29450	29450	0
100	20250331	183600	616424450	29450	29450	29450	29450	0
101	20250331	183500	616424450	29450	29450	29450	29450	0
102	20250331	183400	616424450	29450	29450	29450	29450	0
103	20250331	183300	616424450	29450	29450	29450	29450	0
104	20250331	183200	616424450	29450	29450	29450	29450	0
105	20250331	183100	616424450	29450	29450	29450	29450	0
106	20250331	183000	616424450	29450	29450	29450	29450	0
107	20250331	182900	616424450	29450	29450	29450	29450	0
108	20250331	182800	616424450	29450	29450	29450	29450	0
109	20250331	182700	616424450	29450	29450	29450	29450	0
110	20250331	182600	616424450	29450	29450	29450	29450	0
111	20250331	182500	616424450	29450	29450	29450	29450	0
112	20250331	182400	616424450	29450	29450	29450	29450	0
113	20250331	182300	616424450	29450	29450	29450	29450	0
114	20250331	182200	616424450	29450	29450	29450	29450	0
115	20250331	182100	616424450	29450	29450	29450	29450	0
116	20250331	182000	616424450	29450	29450	29450	29450	0
117	20250331	181900	616424450	29450	29450	29450	29450	0
118	20250331	181800	616424450	29450	29450	29450	29450	0
119	20250331	181700	616424450	29450	29450	29450	29450	0
120	20250331	181600	616424450	29450	29450	29450	29450	0
121	20250331	181500	616424450	29450	29450	29450	29450	0
122	20250331	181400	616424450	29450	29450	29450	29450	1001
123	20250331	181300	616424450	29450	29450	29450	29450	0
124	20250331	181200	616424450	29450	29450	29450	29450	0
125	20250331	181100	616424450	29450	29450	29450	29450	0
126	20250331	181000	616424450	29450	29450	29450	29450	0
127	20250331	180900	616424450	29450	29450	29450	29450	0
128	20250331	180800	616424450	29450	29450	29450	29450	0
129	20250331	180700	616424450	29450	29450	29450	29450	0
130	20250331	180600	616424450	29450	29450	29450	29450	0
131	20250331	180500	616424450	29450	29450	29450	29450	0
132	20250331	180400	616424450	29450	29450	29450	29450	0
133	20250331	180300	616424450	29450	29450	29450	29450	0
134	20250331	180200	616424450	29450	29450	29450	29450	0
135	20250331	180100	616424450	29450	29450	29450	29450	0
136	20250331	180000	616424450	29450	29450	29450	29450	0
137	20250331	175900	616424450	29450	29450	29450	29450	0
138	20250331	175800	616424450	29450	29450	29450	29450	0
139	20250331	175700	616424450	29450	29450	29450	29450	0
140	20250331	175600	616424450	29450	29450	29450	29450	0
141	20250331	175500	616424450	29450	29450	29450	29450	0
142	20250331	175400	616424450	29450	29450	29450	29450	0
143	20250331	175300	616424450	29450	29450	29450	29450	0
144	20250331	175200	616424450	29450	29450	29450	29450	0
145	20250331	175100	616424450	29450	29450	29450	29450	0
146	20250331	175000	616424450	29450	29450	29450	29450	0
147	20250331	174900	616424450	29450	29450	29450	29450	0
148	20250331	174800	616424450	29450	29450	29450	29450	0
149	20250331	174700	616424450	29450	29450	29450	29450	0
150	20250331	174600	616424450	29450	29450	29450	29450	0
151	20250331	174500	616424450	29450	29450	29450	29450	0
152	20250331	174400	616424450	29450	29450	29450	29450	1001
153	20250331	174300	616424450	29450	29450	29450	29450	0
154	20250331	174200	616424450	29450	29450	29450	29450	0
155	20250331	174100	616424450	29450	29450	29450	29450	0
156	20250331	174000	616424450	29450	29450	29450	29450	0
157	20250331	173900	616424450	29450	29450	29450	29450	0
158	20250331	173800	616424450	29450	29450	29450	29450	0
159	20250331	173700	616424450	29450	29450	29450	29450	0
160	20250331	173600	616424450	29450	29450	29450	29450	0
161	20250331	173500	616424450	29450	29450	29450	29450	0
162	20250331	173400	616424450	29450	29450	29450	29450	0
163	20250331	173300	616424450	29450	29450	29450	29450	0
164	20250331	173200	616424450	29450	29450	29450	29450	0
165	20250331	173100	616424450	29450	29450	29450	29450	0
166	20250331	173000	616424450	29450	29450	29450	29450	0
167	20250331	172900	616424450	29450	29450	29450	29450	0
168	20250331	172800	616424450	29450	29450	29450	29450	0
169	20250331	172700	616424450	29450	29450	29450	29450	0
170	20250331	172600	616424450	29450	29450	29450	29450	0
171	20250331	172500	616424450	29450	29450	29450	29450	0
172	20250331	172400	616424450	29450	29450	29450	29450	0
173	20250331	172300	616424450	29450	29450	29450	29450	0
174	20250331	172200	616424450	29450	29450	29450	29450	0
175	20250331	172100	616424450	29450	29450	29450	29450	0
176	20250331	172000	616424450	29450	29450	29450	29450	0
177	20250331	171900	616424450	29450	29450	29450	29450	0
178	20250331	171800	616424450	29450	29450	29450	29450	0
179	20250331	171700	616424450	29450	29450	29450	29450	0
180	20250331	171600	616424450	29450	29450	29450	29450	0
181	20250331	171500	616424450	29450	29450	29450	29450	0
182	20250331	171400	616424450	29450	29450	29450	29450	1001
183	20250331	171300	616424450	29450	29450	29450	29450	0
184	20250331	171200	616424450	29450	29450	29450	29450	0
185	20250331	171100	616424450	29450	29450	29450	29450	0
186	20250331	171000	616424450	29450	29450	29450	29450	0
187	20250331	170900	616424450	29450	29450	29450	29450	0
188	20250331	170800	616424450	29450	29450	29450	29450	0
189	20250331	170700	616424450	29450	29450	29450	29450	0
190	20250331	170600	616424450	29450	29450	29450	29450	0
191	20250331	170500	616424450	29450	29450	29450	29450	0
192	20250331	170400	616424450	29450	29450	29450	29450	0
193	20250331	170300	616424450	29450	29450	29450	29450	0
194	20250331	170200	616424450	29450	29450	29450	29450	0
195	20250331	170100	616424450	29450	29450	29450	29450	0
196	20250331	170000	616424450	29450	29450	29450	29450	0
197	20250331	165900	616424450	29450	29450	29450	29450	0
198	20250331	165800	616424450	29450	29450	29450	29450	0
199	20250331	165700	616424450	29450	29450	29450	29450	0
200	20250331	165600	616424450	29450	29450	29450	29450	0
201	20250331	165500	616424450	29450	29450	29450	29450	0
202	20250331	165400	616424450	29450	29450	29450	29450	0
203	20250331	165300	616424450	29450	29450	29450	29450	0
204	20250331	165200	616424450	29450	29450	29450	29450	0
205	20250331	165100	616424450	29450	29450	29450	29450	0
206	20250331	165000	616424450	29450	29450	29450	29450	0
207	20250331	164900	616424450	29450	29450	29450	29450	0
208	20250331	164800	616424450	29450	29450	29450	29450	0
209	20250331	164700	616424450	29450	29450	29450	29450	0
210	20250331	164600	616424450	29450	29450	29450	29450	0
211	20250331	164500	616424450	29450	29450	29450	29450	0
212	20250331	164400	616424450	29450	29450	29450	29450	1001
213	20250331	164300	616424450	29450	29450	29450	29450	0
214	20250331	164200	616424450	29450	29450	29450	29450	0
215	20250331	164100	616424450	29450	29450	29450	29450	0
216	20250331	164000	616424450	29450	29450	29450	29450	0
217	20250331	163900	616424450	29450	29450	29450	29450	0
218	20250331	163800	616424450	29450	29450	29450	29450	0
219	20250331	163700	616424450	29450	29450	29450	29450	0
220	20250331	163600	616424450	29450	29450	29450	29450	0
221	20250331	163500	616424450	29450	29450	29450	29450	0
222	20250331	163400	616424450	29450	29450	29450	29450	0
223	20250331	163300	616424450	29450	29450	29450	29450	0
224	20250331	163200	616424450	29450	29450	29450	29450	0
225	20250331	163100	616424450	29450	29450	29450	29450	0
226	20250331	163000	616424450	29450	29450	29450	29450	0
227	20250331	162900	616424450	29450	29450	29450	29450	0
228	20250331	162800	616424450	29450	29450	29450	29450	0
229	20250331	162700	616424450	29450	29450	29450	29450	0
230	20250331	162600	616424450	29450	29450	29450	29450	0
231	20250331	162500	616424450	29450	29450	29450	29450	0
232	20250331	162400	616424450	29450	29450	29450	29450	0
233	20250331	162300	616424450	29450	29450	29450	29450	0
234	20250331	162200	616424450	29450	29450	29450	29450	0
235	20250331	162100	616424450	29450	29450	29450	29450	0
236	20250331	162000	616424450	29450	29450	29450	29450	0
237	20250331	161900	616424450	29450	29450	29450	29450	0
238	20250331	161800	616424450	29450	29450	29450	29450	0
239	20250331	161700	616424450	29450	29450	29450	29450	0
240	20250331	161600	616424450	29450	29450	29450	29450	0
241	20250331	161500	616424450	29450	29450	29450	29450	0
242	20250331	161400	616424450	29450	29450	29450	29450	1001
243	20250331	161300	616424450	29450	29450	29450	29450	0
244	20250331	161200	616424450	29450	29450	29450	29450	0
245	20250331	161100	616424450	29450	29450	29450	29450	0
246	20250331	161000	616424450	29450	29450	29450	29450	0
247	20250331	160900	616424450	29450	29450	29450	29450	0
248	20250331	160800	616424450	29450	29450	29450	29450	0
249	20250331	160700	616424450	29450	29450	29450	29450	0
250	20250331	160600	616424450	29450	29450	29450	29450	0
251	20250331	160500	616424450	29450	29450	29450	29450	0
252	20250331	160400	616424450	29450	29450	29450	29450	0
253	20250331	160300	616424450	29450	29450	29450	29450	0
254	20250331	160200	616424450	29450	29450	29450	29450	0
255	20250331	160100	616424450	29450	29450	29450	29450	0
256	20250331	160000	616424450	29450	29450	29450	29450	0
257	20250331	155900	616424450	29450	29450	29450	29450	0
258	20250331	155800	616424450	29450	29450	29450	29450	0
259	20250331	155700	616424450	29450	29450	29450	29450	0
260	20250331	155600	616424450	29450	29450	29450	29450	0
261	20250331	155500	616424450	29450	29450	29450	29450	0
262	20250331	155400	616424450	29450	29450	29450	29450	0
263	20250331	155300	616424450	29450	29450	29450	29450	0
264	20250331	155200	616424450	29450	29450	29450	29450	0
265	20250331	155100	616424450	29450	29450	29450	29450	0
266	20250331	155000	616424450	29450	29450	29450	29450	0
267	20250331	154900	616424450	29450	29450	29450	29450	0
268	20250331	154800	616424450	29450	29450	29450	29450	0
269	20250331	154700	616424450	29450	29450	29450	29450	0
270	20250331	154600	616424450	29450	29450	29450	29450	0
271	20250331	154500	616424450	29450	29450	29450	29450	0
272	20250331	154400	616424450	29450	29450	29450	29450	1001
273	20250331	154300	616424450	29450	29450	29450	29450	0
274	20250331	154200	616424450	29450	29450	29450	29450	0
275	20250331	154100	616424450	29450	29450	29450	29450	0
276	20250331	154000	616424450	29450	29450	29450	29450	0
277	20250331	153900	616424450	29450	29450	29450	29450	0
278	20250331	153800	616424450	29450	29450	29450	29450	0
279	20250331	153700	616424450	29450	29450	29450	29450	0
280	20250331	153600	616424450	29450	29450	29450	29450	0
281	20250331	153500	616424450	29450	29450	29450	29450	0
282	20250331	153400	616424450	29450	29450	29450	29450	0
283	20250331	153300	616424450	29450	29450	29450	29450	0
284	20250331	153200	616424450	29450	29450	29450	29450	0
285	20250331	153100	616424450	29450	29450	29450	29450	0
286	20250331	153000	616424450	29450	29450	29450	29450	1001
287	20250331	152900	586945000	29050	29050	29050	29050	0
288	20250331	152800	586945000	29050	29050	29050	29050	0
289	20250331	152700	586945000	29050	29050	29050	29050	0
290	20250331	152600	586945000	29050	29050	29050	29050	0
291	20250331	152500	586945000	29050	29050	29050	29050	0
292	20250331	152400	586945000	29050	29050	29050	29050	0
293	20250331	152300	586945000	29050	29050	29050	29050	0
294	20250331	152200	586945000	29050	29050	29050	29050	0
295	20250331	152100	586945000	29050	29050	29050	29050	0
296	20250331	152000	586945000	29050	29050	29050	29050	0
297	20250331	151900	586945000	29050	29000	29100	29000	62
298	20250331	151800	585143650	29050	29050	29100	28900	365
299	20250331	151700	574560000	28850	28850	28850	28800	632
300	20250331	151600	556330100	28950	28950	28950	28950	0
301	20250331	151500	556330100	28950	28950	28950	28950	200
302	20250331	151400	550540100	28950	28950	28950	28950	20
303	20250331	151300	549961100	29000	29000	29000	29000	0
304	20250331	151200	549961100	29000	29000	29000	29000	105
305	20250331	151100	546916100	29000	29000	29000	29000	0
306	20250331	151000	546916100	29000	29000	29000	29000	0
307	20250331	150900	546916100	29000	29050	29050	29000	82
308	20250331	150800	544536650	29050	29000	29050	29000	167
309	20250331	150700	539693400	29000	29000	29000	29000	33
310	20250331	150600	538736400	29000	29050	29050	29000	67
311	20250331	150500	536790650	29050	29050	29050	29050	0
312	20250331	150400	536790650	29050	29050	29050	29050	0
313	20250331	150300	536790650	29050	29050	29050	29050	0
314	20250331	150200	536790650	29050	29050	29050	29050	0
315	20250331	150100	536790650	29050	29050	29050	29050	45
316	20250331	150000	535483400	28850	29050	29050	28850	236
317	20250331	145900	528656400	29100	29100	29100	29100	75
318	20250331	145800	526473900	29250	29250	29250	29250	0
319	20250331	145700	526473900	29250	29250	29250	29250	0
320	20250331	145600	526473900	29250	29250	29250	29250	0
321	20250331	145500	526473900	29250	29250	29250	29250	0
322	20250331	145400	526473900	29250	29250	29250	29250	0
323	20250331	145300	526473900	29250	29250	29250	29250	0
324	20250331	145200	526473900	29250	29250	29250	29250	0
325	20250331	145100	526473900	29250	29250	29250	29250	0
326	20250331	145000	526473900	29250	29250	29250	29250	0
327	20250331	144900	526473900	29250	29250	29250	29250	0
328	20250331	144800	526473900	29250	29250	29250	29250	0
329	20250331	144700	526473900	29250	29250	29250	29250	0
330	20250331	144600	526473900	29250	29250	29250	29250	0
331	20250331	144500	526473900	29250	29250	29250	29250	0
332	20250331	144400	526473900	29250	29250	29250	29250	1
333	20250331	144300	526444650	29250	29250	29250	29250	2
334	20250331	144200	526386150	29250	29250	29250	29250	92
335	20250331	144100	523695150	29100	29100	29100	29100	1
336	20250331	144000	523666050	29250	29250	29250	29250	0
337	20250331	143900	523666050	29250	29200	29250	29200	67
338	20250331	143800	521707950	29050	29050	29050	29050	0
339	20250331	143700	521707950	29050	29100	29150	29050	187
340	20250331	143600	516263750	29050	29050	29050	29050	0
341	20250331	143500	516263750	29050	29050	29050	29050	48
342	20250331	143400	514869350	29000	29000	29000	29000	0
343	20250331	143300	514869350	29000	29000	29000	29000	1
344	20250331	143200	514840350	29050	29050	29050	29050	0
345	20250331	143100	514840350	29050	29050	29050	29050	0
346	20250331	143000	514840350	29050	29050	29050	29050	0
347	20250331	142900	514840350	29050	29050	29050	29050	0
348	20250331	142800	514840350	29050	29050	29050	29050	0
349	20250331	142700	514840350	29050	29050	29050	29050	0
350	20250331	142600	514840350	29050	29100	29100	29050	52
351	20250331	142500	513328450	29100	29100	29100	29100	50
352	20250331	142400	511873450	29050	29050	29050	29050	0
353	20250331	142300	511873450	29050	29050	29050	29050	0
354	20250331	142200	511873450	29050	29050	29050	29050	0
355	20250331	142100	511873450	29050	29050	29050	29050	0
356	20250331	142000	511873450	29050	29050	29050	29050	0
357	20250331	141900	511873450	29050	29050	29050	29050	0
358	20250331	141800	511873450	29050	29050	29050	29050	0
359	20250331	141700	511873450	29050	29050	29050	29050	0
360	20250331	141600	511873450	29050	29050	29050	29050	0
361	20250331	141500	511873450	29050	29050	29050	29050	0
362	20250331	141400	511873450	29050	29050	29050	29050	0
363	20250331	141300	511873450	29050	29050	29050	29050	0
364	20250331	141200	511873450	29050	29050	29050	29050	0
365	20250331	141100	511873450	29050	29050	29050	29050	0
366	20250331	141000	511873450	29050	29050	29050	29050	36
367	20250331	140900	510827650	29050	29050	29050	29050	0
368	20250331	140800	510827650	29050	29050	29050	29050	10
369	20250331	140700	510537150	29000	29000	29000	29000	12
370	20250331	140600	510189150	29000	29000	29000	29000	0
371	20250331	140500	510189150	29000	29000	29000	29000	0
372	20250331	140400	510189150	29000	29000	29000	29000	1
373	20250331	140300	510160150	28900	28900	28900	28900	0
374	20250331	140200	510160150	28900	28900	28900	28900	25
375	20250331	140100	509437650	28800	28800	28800	28800	0
376	20250331	140000	509437650	28800	29000	29000	28800	296
377	20250331	135900	500899450	28900	28900	28900	28900	0
378	20250331	135800	500899450	28900	28900	28900	28900	0
379	20250331	135700	500899450	28900	28900	28900	28900	0
380	20250331	135600	500899450	28900	28900	28900	28900	0
381	20250331	135500	500899450	28900	28900	28900	28900	0
382	20250331	135400	500899450	28900	28900	28900	28900	0
383	20250331	135300	500899450	28900	28900	28900	28900	106
384	20250331	135200	497836050	28950	28950	28950	28950	0
385	20250331	135100	497836050	28950	28950	28950	28950	55
386	20250331	135000	496243800	29000	29000	29000	29000	0
387	20250331	134900	496243800	29000	29000	29000	29000	0
388	20250331	134800	496243800	29000	29000	29000	29000	0
389	20250331	134700	496243800	29000	29000	29000	29000	0
390	20250331	134600	496243800	29000	29000	29000	29000	5
391	20250331	134500	496098800	29000	29000	29000	29000	0
392	20250331	134400	496098800	29000	29000	29000	29000	72
393	20250331	134300	494010800	29000	29000	29000	29000	0
394	20250331	134200	494010800	29000	29000	29000	29000	50
395	20250331	134100	492560800	29000	29000	29000	29000	0
396	20250331	134000	492560800	29000	29000	29000	29000	0
397	20250331	133900	492560800	29000	29050	29150	29000	148
398	20250331	133800	488264800	29050	29050	29050	29050	4
399	20250331	133700	488148600	29100	29100	29100	29100	2
400	20250331	133600	488090400	29150	29150	29150	29150	7
401	20250331	133500	487886350	29150	29150	29150	29150	0
402	20250331	133400	487886350	29150	29150	29150	29150	0
403	20250331	133300	487886350	29150	29150	29150	29150	0
404	20250331	133200	487886350	29150	29150	29150	29150	0
405	20250331	133100	487886350	29150	29150	29150	29150	0
406	20250331	133000	487886350	29150	29150	29150	29150	0
407	20250331	132900	487886350	29150	29150	29150	29150	0
408	20250331	132800	487886350	29150	29150	29150	29150	0
409	20250331	132700	487886350	29150	29150	29150	29150	0
410	20250331	132600	487886350	29150	29150	29150	29150	6
411	20250331	132500	487711450	29000	29000	29000	29000	0
412	20250331	132400	487711450	29000	29000	29000	29000	0
413	20250331	132300	487711450	29000	29000	29000	29000	13
414	20250331	132200	487334450	29000	29050	29050	29000	205
415	20250331	132100	481381950	29100	29100	29100	29100	0
416	20250331	132000	481381950	29100	29100	29100	29100	137
417	20250331	131900	477395250	29000	29000	29000	29000	0
418	20250331	131800	477395250	29000	29000	29000	29000	0
419	20250331	131700	477395250	29000	29000	29000	29000	0
420	20250331	131600	477395250	29000	29100	29100	29000	119
421	20250331	131500	473942350	29000	29000	29000	29000	0
422	20250331	131400	473942350	29000	29000	29000	29000	19
423	20250331	131300	473391350	29000	29000	29000	28900	43
424	20250331	131200	472147150	29000	29000	29000	29000	0
425	20250331	131100	472147150	29000	29000	29000	29000	0
426	20250331	131000	472147150	29000	29000	29000	29000	0
427	20250331	130900	472147150	29000	29000	29000	29000	0
428	20250331	130800	472147150	29000	29000	29000	29000	0
429	20250331	130700	472147150	29000	29000	29000	29000	6
430	20250331	130600	471973150	29100	29000	29100	29000	109
431	20250331	130500	468806650	29000	29000	29000	29000	0
432	20250331	130400	468806650	29000	29150	29150	29000	550
433	20250331	130300	452826000	29300	29300	29300	29300	0
434	20250331	130200	452826000	29300	29300	29300	29300	0
435	20250331	130100	452826000	29300	29300	29300	29300	0
436	20250331	130000	452826000	29300	29300	29300	29300	0
437	20250331	125900	452826000	29300	29300	29300	29300	0
438	20250331	125800	452826000	29300	29300	29300	29300	14
439	20250331	125700	452415800	29150	29150	29150	29150	17
440	20250331	125600	451920250	29150	29150	29150	29150	43
441	20250331	125500	450666800	29150	29150	29150	29150	1
442	20250331	125400	450637650	29150	29150	29150	29150	0
443	20250331	125300	450637650	29150	29150	29150	29150	0
444	20250331	125200	450637650	29150	29150	29150	29150	0
445	20250331	125100	450637650	29150	29150	29150	29150	100
446	20250331	125000	447722650	29050	29100	29100	29050	143
447	20250331	124900	443565000	29300	29300	29300	29300	0
448	20250331	124800	443565000	29300	29300	29300	29300	0
449	20250331	124700	443565000	29300	29300	29300	29300	0
450	20250331	124600	443565000	29300	29300	29300	29300	0
451	20250331	124500	443565000	29300	29300	29300	29300	0
452	20250331	124400	443565000	29300	29300	29300	29300	0
453	20250331	124300	443565000	29300	29300	29300	29300	0
454	20250331	124200	443565000	29300	29300	29300	29300	0
455	20250331	124100	443565000	29300	29300	29300	29300	0
456	20250331	124000	443565000	29300	29300	29300	29300	1
457	20250331	123900	443535700	29100	29100	29100	29100	0
458	20250331	123800	443535700	29100	29100	29100	29100	0
459	20250331	123700	443535700	29100	29100	29100	29100	0
460	20250331	123600	443535700	29100	29100	29100	29100	0
461	20250331	123500	443535700	29100	29100	29100	29100	0
462	20250331	123400	443535700	29100	29100	29100	29100	0
463	20250331	123300	443535700	29100	29100	29100	29100	21
464	20250331	123200	442924600	29050	29050	29050	29050	0
465	20250331	123100	442924600	29050	29050	29050	29050	0
466	20250331	123000	442924600	29050	29050	29050	29050	0
467	20250331	122900	442924600	29050	29050	29050	29050	100
468	20250331	122800	440019600	28950	28950	28950	28950	0
469	20250331	122700	440019600	28950	28950	28950	28950	0
470	20250331	122600	440019600	28950	28950	28950	28950	0
471	20250331	122500	440019600	28950	28950	28950	28950	187
472	20250331	122400	434605950	28950	28950	28950	28950	0
473	20250331	122300	434605950	28950	28950	28950	28950	0
474	20250331	122200	434605950	28950	28950	28950	28950	0
475	20250331	122100	434605950	28950	28950	28950	28950	0
476	20250331	122000	434605950	28950	29000	29000	28950	330
477	20250331	121900	425048800	29200	29200	29200	29200	0
478	20250331	121800	425048800	29200	29200	29200	29200	16
479	20250331	121700	424581600	29350	29350	29350	29350	0
480	20250331	121600	424581600	29350	29350	29350	29350	0
481	20250331	121500	424581600	29350	29350	29350	29350	0
482	20250331	121400	424581600	29350	29350	29350	29350	0
483	20250331	121300	424581600	29350	29350	29350	29350	0
484	20250331	121200	424581600	29350	29350	29350	29350	0
485	20250331	121100	424581600	29350	29350	29350	29350	0
486	20250331	121000	424581600	29350	29350	29350	29350	0
487	20250331	120900	424581600	29350	29350	29350	29350	0
488	20250331	120800	424581600	29350	29350	29350	29350	0
489	20250331	120700	424581600	29350	29350	29350	29350	0
490	20250331	120600	424581600	29350	29350	29350	29350	0
491	20250331	120500	424581600	29350	28950	29400	28950	579
492	20250331	120400	407703900	28750	28850	28850	28750	100
493	20250331	120300	404823000	29000	28850	29000	28800	237
494	20250331	120200	397989350	29000	29150	29150	28850	42
495	20250331	120100	396774650	29150	29150	29150	29150	20
496	20250331	120000	396191650	29150	29150	29150	29150	103
497	20250331	115900	393189200	29150	29750	29750	29000	4272
498	20250331	115800	268607200	29750	29750	29750	29750	0
499	20250331	115700	268607200	29750	29750	29750	29750	0
500	20250331	115600	268607200	29750	29750	29750	29750	0
501	20250331	115500	268607200	29750	29750	29750	29750	1
502	20250331	115400	268577450	29900	29900	29900	29900	0
503	20250331	115300	268577450	29900	29900	29900	29900	0
504	20250331	115200	268577450	29900	29900	29900	29900	0
505	20250331	115100	268577450	29900	29900	29900	29900	0
506	20250331	115000	268577450	29900	29900	29900	29900	0
507	20250331	114900	268577450	29900	29900	29900	29900	0
508	20250331	114800	268577450	29900	29900	29900	29900	43
509	20250331	114700	267291750	30100	30100	30100	30100	10
510	20250331	114600	266990750	30000	30000	30000	30000	0
511	20250331	114500	266990750	30000	30000	30000	30000	166
512	20250331	114400	262010750	30000	30000	30000	30000	0
513	20250331	114300	262010750	30000	30000	30000	30000	100
514	20250331	114200	259010750	29900	29900	29900	29900	12
515	20250331	114100	258651950	29900	29900	29900	29900	0
516	20250331	114000	258651950	29900	29900	29900	29900	1
517	20250331	113900	258622050	29750	29750	29750	29750	0
518	20250331	113800	258622050	29750	29750	29750	29750	0
519	20250331	113700	258622050	29750	29750	29750	29750	0
520	20250331	113600	258622050	29750	29750	29750	29750	0
521	20250331	113500	258622050	29750	29750	29750	29750	0
522	20250331	113400	258622050	29750	29750	29750	29750	0
523	20250331	113300	258622050	29750	29750	29750	29750	0
524	20250331	113200	258622050	29750	29750	29750	29750	0
525	20250331	113100	258622050	29750	29700	29750	29700	113
526	20250331	113000	255260950	29700	29700	29700	29700	3
527	20250331	112900	255171850	29650	29650	29650	29650	0
528	20250331	112800	255171850	29650	29650	29650	29650	0
529	20250331	112700	255171850	29650	29650	29650	29650	0
530	20250331	112600	255171850	29650	29650	29650	29650	0
531	20250331	112500	255171850	29650	29650	29650	29650	0
532	20250331	112400	255171850	29650	29650	29650	29650	0
533	20250331	112300	255171850	29650	29650	29650	29650	0
534	20250331	112200	255171850	29650	29650	29650	29650	10
535	20250331	112100	254875350	29650	29650	29650	29650	0
536	20250331	112000	254875350	29650	29650	29650	29650	10
537	20250331	111900	254578850	29700	29700	29700	29700	0
538	20250331	111800	254578850	29700	29700	29700	29700	0
539	20250331	111700	254578850	29700	29700	29700	29700	0
540	20250331	111600	254578850	29700	29700	29700	29700	1
541	20250331	111500	254549150	29650	29650	29650	29650	0
542	20250331	111400	254549150	29650	29650	29650	29650	0
543	20250331	111300	254549150	29650	29650	29650	29650	0
544	20250331	111200	254549150	29650	29650	29650	29650	22
545	20250331	111100	253896850	29700	29700	29700	29700	0
546	20250331	111000	253896850	29700	29700	29700	29700	0
547	20250331	110900	253896850	29700	29700	29700	29700	0
548	20250331	110800	253896850	29700	29700	29700	29700	0
549	20250331	110700	253896850	29700	29700	29700	29700	0
550	20250331	110600	253896850	29700	29700	29700	29700	0
551	20250331	110500	253896850	29700	29700	29700	29700	0
552	20250331	110400	253896850	29700	29700	29700	29700	0
553	20250331	110300	253896850	29700	29700	29700	29700	0
554	20250331	110200	253896850	29700	29700	29700	29700	0
555	20250331	110100	253896850	29700	29700	29700	29700	0
556	20250331	110000	253896850	29700	29700	29700	29700	0
557	20250331	105900	253896850	29700	29700	29700	29700	100
558	20250331	105800	250926850	29700	29700	29700	29700	0
559	20250331	105700	250926850	29700	29700	29700	29700	0
560	20250331	105600	250926850	29700	29700	29700	29700	0
561	20250331	105500	250926850	29700	29700	29700	29700	1
562	20250331	105400	250897150	29600	29600	29600	29600	10
563	20250331	105300	250601150	29600	29600	29600	29600	1
564	20250331	105200	250571550	29600	29600	29600	29600	0
565	20250331	105100	250571550	29600	29600	29600	29600	45
566	20250331	105000	249239550	29600	29600	29600	29600	0
567	20250331	104900	249239550	29600	29600	29600	29600	2
568	20250331	104800	249180350	29500	29500	29500	29500	0
569	20250331	104700	249180350	29500	29500	29500	29500	0
570	20250331	104600	249180350	29500	29500	29500	29500	0
571	20250331	104500	249180350	29500	29500	29500	29500	0
572	20250331	104400	249180350	29500	29500	29500	29500	0
573	20250331	104300	249180350	29500	29500	29500	29450	181
574	20250331	104200	243841400	29450	29450	29450	29450	0
575	20250331	104100	243841400	29450	29450	29450	29450	59
576	20250331	104000	242103850	29450	29450	29450	29450	7
577	20250331	103900	241897700	29400	29400	29400	29400	29
578	20250331	103800	241045100	29400	29400	29400	29400	0
579	20250331	103700	241045100	29400	29400	29400	29400	0
580	20250331	103600	241045100	29400	29400	29400	29400	2
581	20250331	103500	240986300	29400	29400	29400	29400	0
582	20250331	103400	240986300	29400	29400	29400	29400	0
583	20250331	103300	240986300	29400	29400	29400	29400	2
584	20250331	103200	240927500	29350	29350	29350	29350	0
585	20250331	103100	240927500	29350	29350	29350	29350	0
586	20250331	103000	240927500	29350	29350	29350	29350	0
587	20250331	102900	240927500	29350	29350	29350	29350	2
588	20250331	102800	240868800	29350	29350	29350	29350	0
589	20250331	102700	240868800	29350	29350	29350	29350	0
590	20250331	102600	240868800	29350	29350	29350	29350	9
591	20250331	102500	240604650	29350	29350	29350	29350	50
592	20250331	102400	239137150	29300	29300	29300	29300	2
593	20250331	102300	239078550	29300	29300	29300	29300	0
594	20250331	102200	239078550	29300	29300	29300	29300	0
595	20250331	102100	239078550	29300	29300	29300	29300	0
596	20250331	102000	239078550	29300	29300	29300	29300	0
597	20250331	101900	239078550	29300	29300	29300	29300	0
598	20250331	101800	239078550	29300	29300	29300	29300	10
599	20250331	101700	238785550	29300	29300	29300	29300	14
600	20250331	101600	238375350	29300	29300	29300	29300	0
601	20250331	101500	238375350	29300	29300	29300	29300	2
602	20250331	101400	238316750	29250	29250	29250	29250	0
603	20250331	101300	238316750	29250	29250	29250	29250	0
604	20250331	101200	238316750	29250	29250	29250	29250	0
605	20250331	101100	238316750	29250	29250	29250	29250	0
606	20250331	101000	238316750	29250	29250	29250	29250	79
607	20250331	100900	236006000	29300	29300	29300	29300	0
608	20250331	100800	236006000	29300	29300	29300	29300	6
609	20250331	100700	235830200	29200	29200	29200	29200	0
610	20250331	100600	235830200	29200	29200	29200	29200	0
611	20250331	100500	235830200	29200	29200	29200	29200	0
612	20250331	100400	235830200	29200	29200	29200	29200	0
613	20250331	100300	235830200	29200	29200	29200	29200	0
614	20250331	100200	235830200	29200	29200	29200	29200	0
615	20250331	100100	235830200	29200	29200	29200	29200	0
616	20250331	100000	235830200	29200	29200	29200	29200	0
617	20250331	095900	235830200	29200	29200	29200	29200	0
618	20250331	095800	235830200	29200	29200	29200	29200	0
619	20250331	095700	235830200	29200	29200	29200	29200	0
620	20250331	095600	235830200	29200	29200	29200	29200	0
621	20250331	095500	235830200	29200	29200	29200	29200	0
622	20250331	095400	235830200	29200	29200	29200	29200	4
623	20250331	095300	235713400	29250	29250	29250	29250	1
624	20250331	095200	235684150	29250	29250	29250	29250	5
625	20250331	095100	235537900	29450	29200	29450	29200	7
626	20250331	095000	235332500	29200	29200	29200	29200	0
627	20250331	094900	235332500	29200	29200	29200	29200	0
628	20250331	094800	235332500	29200	29200	29200	29200	0
629	20250331	094700	235332500	29200	29200	29200	29200	0
630	20250331	094600	235332500	29200	29200	29200	29200	0
631	20250331	094500	235332500	29200	29200	29200	29200	0
632	20250331	094400	235332500	29200	29200	29200	29200	0
633	20250331	094300	235332500	29200	29250	29400	29200	1797
634	20250331	094200	182836550	29250	29450	29450	29250	111
635	20250331	094100	179574500	29500	29500	29500	29500	0
636	20250331	094000	179574500	29500	29500	29500	29500	0
637	20250331	093900	179574500	29500	29500	29500	29500	0
638	20250331	093800	179574500	29500	29500	29500	29500	0
639	20250331	093700	179574500	29500	29500	29500	29500	200
640	20250331	093600	173674500	29500	29500	29500	29500	0
641	20250331	093500	173674500	29500	29500	29500	29500	0
642	20250331	093400	173674500	29500	29500	29500	29500	0
643	20250331	093300	173674500	29500	29500	29500	29500	0
644	20250331	093200	173674500	29500	29500	29500	29500	0
645	20250331	093100	173674500	29500	29500	29500	29500	0
646	20250331	093000	173674500	29500	29500	29500	29500	0
647	20250331	092900	173674500	29500	29500	29500	29500	0
648	20250331	092800	173674500	29500	29500	29500	29500	0
649	20250331	092700	173674500	29500	29500	29500	29500	3
650	20250331	092600	173586000	29550	29550	29550	29550	0
651	20250331	092500	173586000	29550	29550	29550	29550	0
652	20250331	092400	173586000	29550	29550	29550	29550	0
653	20250331	092300	173586000	29550	29550	29550	29550	0
654	20250331	092200	173586000	29550	29550	29550	29550	0
655	20250331	092100	173586000	29550	29550	29550	29550	0
656	20250331	092000	173586000	29550	29600	29600	29550	2039
657	20250331	091900	113283300	29550	29550	29550	29550	0
658	20250331	091800	113283300	29550	29650	29650	29550	50
659	20250331	091700	111804100	29850	29950	29950	29850	2112
660	20250331	091600	48702200	29950	30000	30000	29950	126
661	20250331	091500	44928100	30650	30650	30650	30650	0
662	20250331	091400	44928100	30650	30650	30650	30650	0
663	20250331	091300	44928100	30650	30400	30650	30400	12
664	20250331	091200	44563050	30400	30300	30400	30300	71
665	20250331	091100	42408150	30300	30450	30450	29800	130
666	20250331	091000	38510700	31650	31650	31650	31650	0
667	20250331	090900	38510700	31650	31650	31650	31650	0
668	20250331	090800	38510700	31650	31650	31650	31650	0
669	20250331	090700	38510700	31650	31650	31650	31650	0
670	20250331	090600	38510700	31650	31650	31650	31650	0
671	20250331	090500	38510700	31650	31650	31650	31650	0
672	20250331	090400	38510700	31650	31650	31650	31650	0
673	20250331	090300	38510700	31650	31650	31650	31650	0
674	20250331	090200	38510700	31650	31650	31650	31650	0
675	20250331	090100	38510700	31650	31600	31650	31600	103
676	20250331	090000	35251250	31500	30450	31500	30450	1121