KissMeData/031440/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	193100	594145125	29400	29400	29400	29400	599
3	20250331	193000	594145125	29400	29400	29400	29400	0
4	20250331	192900	594145125	29400	29400	29400	29400	0
5	20250331	192800	594145125	29400	29400	29400	29400	0
6	20250331	192700	594145125	29400	29400	29400	29400	0
7	20250331	192600	594145125	29400	29400	29400	29400	0
8	20250331	192500	594145125	29400	29400	29400	29400	0
9	20250331	192400	594145125	29400	29400	29400	29400	0
10	20250331	192300	594145125	29400	29400	29400	29400	0
11	20250331	192200	594145125	29400	29400	29400	29400	0
12	20250331	192100	594145125	29400	29400	29400	29400	0
13	20250331	192000	594145125	29400	29400	29400	29400	0
14	20250331	191900	594145125	29400	29400	29400	29400	0
15	20250331	191800	594145125	29400	29400	29400	29400	0
16	20250331	191700	594145125	29400	29400	29400	29400	0
17	20250331	191600	594145125	29400	29400	29400	29400	0
18	20250331	191500	594145125	29400	29400	29400	29400	0
19	20250331	191400	594145125	29400	29400	29400	29400	0
20	20250331	191300	594145125	29400	29400	29400	29400	0
21	20250331	191200	594145125	29400	29400	29400	29400	0
22	20250331	191100	594145125	29400	29400	29400	29400	0
23	20250331	191000	594145125	29400	29400	29400	29400	0
24	20250331	190900	594145125	29400	29400	29400	29400	0
25	20250331	190800	594145125	29400	29400	29400	29400	0
26	20250331	190700	594145125	29400	29400	29400	29400	0
27	20250331	190600	594145125	29400	29400	29400	29400	0
28	20250331	190500	594145125	29400	29400	29400	29400	0
29	20250331	190400	594145125	29400	29400	29400	29400	0
30	20250331	190300	594145125	29400	29400	29400	29400	0
31	20250331	190200	594145125	29400	29400	29400	29400	0
32	20250331	190100	594145125	29400	29400	29400	29400	599
33	20250331	190000	594145125	29400	29400	29400	29400	0
34	20250331	185900	594145125	29400	29400	29400	29400	0
35	20250331	185800	594145125	29400	29400	29400	29400	0
36	20250331	185700	594145125	29400	29400	29400	29400	0
37	20250331	185600	594145125	29400	29400	29400	29400	0
38	20250331	185500	594145125	29400	29400	29400	29400	0
39	20250331	185400	594145125	29400	29400	29400	29400	0
40	20250331	185300	594145125	29400	29400	29400	29400	0
41	20250331	185200	594145125	29400	29400	29400	29400	0
42	20250331	185100	594145125	29400	29400	29400	29400	0
43	20250331	185000	594145125	29400	29400	29400	29400	0
44	20250331	184900	594145125	29400	29400	29400	29400	0
45	20250331	184800	594145125	29400	29400	29400	29400	0
46	20250331	184700	594145125	29400	29400	29400	29400	0
47	20250331	184600	594145125	29400	29400	29400	29400	0
48	20250331	184500	594145125	29400	29400	29400	29400	0
49	20250331	184400	594145125	29400	29400	29400	29400	0
50	20250331	184300	594145125	29400	29400	29400	29400	0
51	20250331	184200	594145125	29400	29400	29400	29400	0
52	20250331	184100	594145125	29400	29400	29400	29400	0
53	20250331	184000	594145125	29400	29400	29400	29400	0
54	20250331	183900	594145125	29400	29400	29400	29400	0
55	20250331	183800	594145125	29400	29400	29400	29400	0
56	20250331	183700	594145125	29400	29400	29400	29400	0
57	20250331	183600	594145125	29400	29400	29400	29400	0
58	20250331	183500	594145125	29400	29400	29400	29400	0
59	20250331	183400	594145125	29400	29400	29400	29400	0
60	20250331	183300	594145125	29400	29400	29400	29400	0
61	20250331	183200	594145125	29400	29400	29400	29400	0
62	20250331	183100	594145125	29400	29400	29400	29400	599
63	20250331	183000	594145125	29400	29400	29400	29400	0
64	20250331	182900	594145125	29400	29400	29400	29400	0
65	20250331	182800	594145125	29400	29400	29400	29400	0
66	20250331	182700	594145125	29400	29400	29400	29400	0
67	20250331	182600	594145125	29400	29400	29400	29400	0
68	20250331	182500	594145125	29400	29400	29400	29400	0
69	20250331	182400	594145125	29400	29400	29400	29400	0
70	20250331	182300	594145125	29400	29400	29400	29400	0
71	20250331	182200	594145125	29400	29400	29400	29400	0
72	20250331	182100	594145125	29400	29400	29400	29400	0
73	20250331	182000	594145125	29400	29400	29400	29400	0
74	20250331	181900	594145125	29400	29400	29400	29400	0
75	20250331	181800	594145125	29400	29400	29400	29400	0
76	20250331	181700	594145125	29400	29400	29400	29400	0
77	20250331	181600	594145125	29400	29400	29400	29400	0
78	20250331	181500	594145125	29400	29400	29400	29400	0
79	20250331	181400	594145125	29400	29400	29400	29400	0
80	20250331	181300	594145125	29400	29400	29400	29400	0
81	20250331	181200	594145125	29400	29400	29400	29400	0
82	20250331	181100	594145125	29400	29400	29400	29400	0
83	20250331	181000	594145125	29400	29400	29400	29400	0
84	20250331	180900	594145125	29400	29400	29400	29400	0
85	20250331	180800	594145125	29400	29400	29400	29400	0
86	20250331	180700	594145125	29400	29400	29400	29400	0
87	20250331	180600	594145125	29400	29400	29400	29400	0
88	20250331	180500	594145125	29400	29400	29400	29400	0
89	20250331	180400	594145125	29400	29400	29400	29400	0
90	20250331	180300	594145125	29400	29400	29400	29400	0
91	20250331	180200	594145125	29400	29400	29400	29400	0
92	20250331	180100	594145125	29400	29400	29400	29400	599
93	20250331	180000	594145125	29400	29400	29400	29400	0
94	20250331	175900	594145125	29400	29400	29400	29400	0
95	20250331	175800	594145125	29400	29400	29400	29400	0
96	20250331	175700	594145125	29400	29400	29400	29400	0
97	20250331	175600	594145125	29400	29400	29400	29400	0
98	20250331	175500	594145125	29400	29400	29400	29400	0
99	20250331	175400	594145125	29400	29400	29400	29400	0
100	20250331	175300	594145125	29400	29400	29400	29400	0
101	20250331	175200	594145125	29400	29400	29400	29400	0
102	20250331	175100	594145125	29400	29400	29400	29400	0
103	20250331	175000	594145125	29400	29400	29400	29400	0
104	20250331	174900	594145125	29400	29400	29400	29400	0
105	20250331	174800	594145125	29400	29400	29400	29400	0
106	20250331	174700	594145125	29400	29400	29400	29400	0
107	20250331	174600	594145125	29400	29400	29400	29400	0
108	20250331	174500	594145125	29400	29400	29400	29400	0
109	20250331	174400	594145125	29400	29400	29400	29400	0
110	20250331	174300	594145125	29400	29400	29400	29400	0
111	20250331	174200	594145125	29400	29400	29400	29400	0
112	20250331	174100	594145125	29400	29400	29400	29400	0
113	20250331	174000	594145125	29400	29400	29400	29400	0
114	20250331	173900	594145125	29400	29400	29400	29400	0
115	20250331	173800	594145125	29400	29400	29400	29400	0
116	20250331	173700	594145125	29400	29400	29400	29400	0
117	20250331	173600	594145125	29400	29400	29400	29400	0
118	20250331	173500	594145125	29400	29400	29400	29400	0
119	20250331	173400	594145125	29400	29400	29400	29400	0
120	20250331	173300	594145125	29400	29400	29400	29400	0
121	20250331	173200	594145125	29400	29400	29400	29400	0
122	20250331	173100	594145125	29400	29400	29400	29400	599
123	20250331	173000	594145125	29400	29400	29400	29400	0
124	20250331	172900	594145125	29400	29400	29400	29400	0
125	20250331	172800	594145125	29400	29400	29400	29400	0
126	20250331	172700	594145125	29400	29400	29400	29400	0
127	20250331	172600	594145125	29400	29400	29400	29400	0
128	20250331	172500	594145125	29400	29400	29400	29400	0
129	20250331	172400	594145125	29400	29400	29400	29400	0
130	20250331	172300	594145125	29400	29400	29400	29400	0
131	20250331	172200	594145125	29400	29400	29400	29400	0
132	20250331	172100	594145125	29400	29400	29400	29400	0
133	20250331	172000	594145125	29400	29400	29400	29400	0
134	20250331	171900	594145125	29400	29400	29400	29400	0
135	20250331	171800	594145125	29400	29400	29400	29400	0
136	20250331	171700	594145125	29400	29400	29400	29400	0
137	20250331	171600	594145125	29400	29400	29400	29400	0
138	20250331	171500	594145125	29400	29400	29400	29400	0
139	20250331	171400	594145125	29400	29400	29400	29400	0
140	20250331	171300	594145125	29400	29400	29400	29400	0
141	20250331	171200	594145125	29400	29400	29400	29400	0
142	20250331	171100	594145125	29400	29400	29400	29400	0
143	20250331	171000	594145125	29400	29400	29400	29400	0
144	20250331	170900	594145125	29400	29400	29400	29400	0
145	20250331	170800	594145125	29400	29400	29400	29400	0
146	20250331	170700	594145125	29400	29400	29400	29400	0
147	20250331	170600	594145125	29400	29400	29400	29400	0
148	20250331	170500	594145125	29400	29400	29400	29400	0
149	20250331	170400	594145125	29400	29400	29400	29400	0
150	20250331	170300	594145125	29400	29400	29400	29400	0
151	20250331	170200	594145125	29400	29400	29400	29400	0
152	20250331	170100	594145125	29400	29400	29400	29400	599
153	20250331	170000	594145125	29400	29400	29400	29400	0
154	20250331	165900	594145125	29400	29400	29400	29400	0
155	20250331	165800	594145125	29400	29400	29400	29400	0
156	20250331	165700	594145125	29400	29400	29400	29400	0
157	20250331	165600	594145125	29400	29400	29400	29400	0
158	20250331	165500	594145125	29400	29400	29400	29400	0
159	20250331	165400	594145125	29400	29400	29400	29400	0
160	20250331	165300	594145125	29400	29400	29400	29400	0
161	20250331	165200	594145125	29400	29400	29400	29400	0
162	20250331	165100	594145125	29400	29400	29400	29400	0
163	20250331	165000	594145125	29400	29400	29400	29400	0
164	20250331	164900	594145125	29400	29400	29400	29400	0
165	20250331	164800	594145125	29400	29400	29400	29400	0
166	20250331	164700	594145125	29400	29400	29400	29400	0
167	20250331	164600	594145125	29400	29400	29400	29400	0
168	20250331	164500	594145125	29400	29400	29400	29400	0
169	20250331	164400	594145125	29400	29400	29400	29400	0
170	20250331	164300	594145125	29400	29400	29400	29400	0
171	20250331	164200	594145125	29400	29400	29400	29400	0
172	20250331	164100	594145125	29400	29400	29400	29400	0
173	20250331	164000	594145125	29400	29400	29400	29400	0
174	20250331	163900	594145125	29400	29400	29400	29400	0
175	20250331	163800	594145125	29400	29400	29400	29400	0
176	20250331	163700	594145125	29400	29400	29400	29400	0
177	20250331	163600	594145125	29400	29400	29400	29400	0
178	20250331	163500	594145125	29400	29400	29400	29400	0
179	20250331	163400	594145125	29400	29400	29400	29400	0
180	20250331	163300	594145125	29400	29400	29400	29400	0
181	20250331	163200	594145125	29400	29400	29400	29400	0
182	20250331	163100	594145125	29400	29400	29400	29400	599
183	20250331	163000	594145125	29400	29400	29400	29400	0
184	20250331	162900	594145125	29400	29400	29400	29400	0
185	20250331	162800	594145125	29400	29400	29400	29400	0
186	20250331	162700	594145125	29400	29400	29400	29400	0
187	20250331	162600	594145125	29400	29400	29400	29400	0
188	20250331	162500	594145125	29400	29400	29400	29400	0
189	20250331	162400	594145125	29400	29400	29400	29400	0
190	20250331	162300	594145125	29400	29400	29400	29400	0
191	20250331	162200	594145125	29400	29400	29400	29400	0
192	20250331	162100	594145125	29400	29400	29400	29400	0
193	20250331	162000	594145125	29400	29400	29400	29400	0
194	20250331	161900	594145125	29400	29400	29400	29400	0
195	20250331	161800	594145125	29400	29400	29400	29400	0
196	20250331	161700	594145125	29400	29400	29400	29400	0
197	20250331	161600	594145125	29400	29400	29400	29400	0
198	20250331	161500	594145125	29400	29400	29400	29400	0
199	20250331	161400	594145125	29400	29400	29400	29400	0
200	20250331	161300	594145125	29400	29400	29400	29400	0
201	20250331	161200	594145125	29400	29400	29400	29400	0
202	20250331	161100	594145125	29400	29400	29400	29400	0
203	20250331	161000	594145125	29400	29400	29400	29400	0
204	20250331	160900	594145125	29400	29400	29400	29400	0
205	20250331	160800	594145125	29400	29400	29400	29400	0
206	20250331	160700	594145125	29400	29400	29400	29400	0
207	20250331	160600	594145125	29400	29400	29400	29400	0
208	20250331	160500	594145125	29400	29400	29400	29400	0
209	20250331	160400	594145125	29400	29400	29400	29400	0
210	20250331	160300	594145125	29400	29400	29400	29400	0
211	20250331	160200	594145125	29400	29400	29400	29400	0
212	20250331	160100	594145125	29400	29400	29400	29400	599
213	20250331	160000	594145125	29400	29400	29400	29400	0
214	20250331	155900	594145125	29400	29400	29400	29400	0
215	20250331	155800	594145125	29400	29400	29400	29400	0
216	20250331	155700	594145125	29400	29400	29400	29400	0
217	20250331	155600	594145125	29400	29400	29400	29400	0
218	20250331	155500	594145125	29400	29400	29400	29400	0
219	20250331	155400	594145125	29400	29400	29400	29400	0
220	20250331	155300	594145125	29400	29400	29400	29400	0
221	20250331	155200	594145125	29400	29400	29400	29400	0
222	20250331	155100	594145125	29400	29400	29400	29400	0
223	20250331	155000	594145125	29400	29400	29400	29400	0
224	20250331	154900	594145125	29400	29400	29400	29400	0
225	20250331	154800	594145125	29400	29400	29400	29400	0
226	20250331	154700	594145125	29400	29400	29400	29400	0
227	20250331	154600	594145125	29400	29400	29400	29400	0
228	20250331	154500	594145125	29400	29400	29400	29400	0
229	20250331	154400	594145125	29400	29400	29400	29400	0
230	20250331	154300	594145125	29400	29400	29400	29400	0
231	20250331	154200	594145125	29400	29400	29400	29400	0
232	20250331	154100	594145125	29400	29400	29400	29400	0
233	20250331	154000	594145125	29400	29400	29400	29400	0
234	20250331	153900	594145125	29400	29400	29400	29400	0
235	20250331	153800	594145125	29400	29400	29400	29400	0
236	20250331	153700	594145125	29400	29400	29400	29400	0
237	20250331	153600	594145125	29400	29400	29400	29400	0
238	20250331	153500	594145125	29400	29400	29400	29400	0
239	20250331	153400	594145125	29400	29400	29400	29400	0
240	20250331	153300	594145125	29400	29400	29400	29400	0
241	20250331	153200	594145125	29400	29400	29400	29400	0
242	20250331	153100	594145125	29400	29400	29400	29400	599
243	20250331	153000	594145125	29400	29400	29400	29400	599
244	20250331	152900	576534525	29400	29400	29400	29400	0
245	20250331	152800	576534525	29400	29400	29400	29400	0
246	20250331	152700	576534525	29400	29400	29400	29400	0
247	20250331	152600	576534525	29400	29400	29400	29400	0
248	20250331	152500	576534525	29400	29400	29400	29400	0
249	20250331	152400	576534525	29400	29400	29400	29400	0
250	20250331	152300	576534525	29400	29400	29400	29400	0
251	20250331	152200	576534525	29400	29400	29400	29400	0
252	20250331	152100	576534525	29400	29400	29400	29400	0
253	20250331	152000	576534525	29400	29400	29400	29400	0
254	20250331	151900	576534525	29400	29300	29400	29300	62
255	20250331	151800	574715525	29300	29300	29300	29300	120
256	20250331	151700	571199525	29350	29400	29400	29350	26
257	20250331	151600	570436125	29400	29400	29400	29400	103
258	20250331	151500	567407925	29400	29350	29400	29350	4
259	20250331	151400	567290375	29300	29300	29350	29300	76
260	20250331	151300	565063175	29300	29300	29300	29300	29
261	20250331	151200	564213475	29400	29400	29400	29400	0
262	20250331	151100	564213475	29400	29400	29400	29400	0
263	20250331	151000	564213475	29400	29300	29400	29300	22
264	20250331	150900	563566875	29350	29350	29350	29350	100
265	20250331	150800	560631875	29300	29350	29350	29300	132
266	20250331	150700	556763025	29350	29350	29350	29350	23
267	20250331	150600	556087975	29350	29350	29350	29350	0
268	20250331	150500	556087975	29350	29350	29350	29350	13
269	20250331	150400	555706425	29350	29350	29350	29350	63
270	20250331	150300	553857375	29350	29350	29350	29350	3
271	20250331	150200	553769325	29350	29350	29350	29350	19
272	20250331	150100	553211675	29350	29350	29350	29350	6
273	20250331	150000	553035575	29325	29350	29350	29325	14
274	20250331	145900	552624875	29350	29350	29350	29350	80
275	20250331	145800	550276875	29350	29350	29350	29350	76
276	20250331	145700	548046275	29400	29400	29400	29400	49
277	20250331	145600	546605675	29400	29400	29400	29400	5
278	20250331	145500	546458675	29400	29400	29400	29400	0
279	20250331	145400	546458675	29400	29400	29400	29400	1
280	20250331	145300	546429275	29400	29400	29400	29400	0
281	20250331	145200	546429275	29400	29350	29400	29350	164
282	20250331	145100	541615500	29350	29350	29350	29350	5
283	20250331	145000	541468750	29350	29350	29350	29350	10
284	20250331	144900	541175250	29300	29300	29300	29300	2
285	20250331	144800	541116650	29350	29350	29350	29350	8
286	20250331	144700	540881850	29300	29350	29350	29300	337
287	20250331	144600	531000950	29400	29400	29400	29400	0
288	20250331	144500	531000950	29400	29400	29400	29400	1
289	20250331	144400	530971550	29400	29400	29400	29400	0
290	20250331	144300	530971550	29400	29350	29400	29350	54
291	20250331	144200	529385450	29350	29350	29350	29350	0
292	20250331	144100	529385450	29350	29350	29350	29350	0
293	20250331	144000	529385450	29350	29350	29350	29350	16
294	20250331	143900	528915850	29400	29400	29400	29400	0
295	20250331	143800	528915850	29400	29400	29400	29400	0
296	20250331	143700	528915850	29400	29400	29400	29400	0
297	20250331	143600	528915850	29400	29400	29400	29400	0
298	20250331	143500	528915850	29400	29400	29400	29400	40
299	20250331	143400	527739850	29300	29350	29350	29300	92
300	20250331	143300	525042650	29350	29350	29350	29350	529
301	20250331	143200	509516500	29350	29350	29350	29350	0
302	20250331	143100	509516500	29350	29400	29400	29350	130
303	20250331	143000	505700500	29450	29450	29450	29450	0
304	20250331	142900	505700500	29450	29450	29450	29450	0
305	20250331	142800	505700500	29450	29450	29450	29450	5
306	20250331	142700	505553250	29400	29400	29400	29400	5
307	20250331	142600	505406250	29400	29350	29400	29350	10
308	20250331	142500	505112350	29400	29400	29400	29400	0
309	20250331	142400	505112350	29400	29400	29400	29400	2
310	20250331	142300	505053550	29450	29450	29450	29450	17
311	20250331	142200	504552900	29400	29400	29400	29400	0
312	20250331	142100	504552900	29400	29400	29400	29400	1
313	20250331	142000	504523500	29400	29400	29400	29400	20
314	20250331	141900	503935500	29400	29400	29400	29400	0
315	20250331	141800	503935500	29400	29400	29400	29400	4
316	20250331	141700	503817900	29400	29400	29400	29400	0
317	20250331	141600	503817900	29400	29400	29400	29400	0
318	20250331	141500	503817900	29400	29400	29400	29400	2
319	20250331	141400	503759100	29350	29350	29350	29350	0
320	20250331	141300	503759100	29350	29350	29350	29350	0
321	20250331	141200	503759100	29350	29400	29400	29350	40
322	20250331	141100	502584750	29350	29350	29350	29350	6
323	20250331	141000	502408650	29400	29350	29400	29350	102
324	20250331	140900	499409950	29350	29350	29350	29350	45
325	20250331	140800	498089200	29350	29350	29350	29350	63
326	20250331	140700	496240150	29400	29400	29400	29400	0
327	20250331	140600	496240150	29400	29400	29400	29400	0
328	20250331	140500	496240150	29400	29400	29400	29400	0
329	20250331	140400	496240150	29400	29400	29400	29400	0
330	20250331	140300	496240150	29400	29400	29400	29400	0
331	20250331	140200	496240150	29400	29400	29400	29400	10
332	20250331	140100	495946150	29400	29400	29400	29400	0
333	20250331	140000	495946150	29400	29450	29450	29350	407
334	20250331	135900	483990050	29500	29500	29500	29500	0
335	20250331	135800	483990050	29500	29500	29500	29500	0
336	20250331	135700	483990050	29500	29500	29500	29500	0
337	20250331	135600	483990050	29500	29500	29500	29500	5
338	20250331	135500	483842550	29500	29500	29500	29500	1
339	20250331	135400	483813050	29450	29450	29450	29450	0
340	20250331	135300	483813050	29450	29450	29450	29450	20
341	20250331	135200	483224050	29450	29450	29450	29450	12
342	20250331	135100	482870650	29450	29450	29450	29450	10
343	20250331	135000	482576150	29450	29450	29450	29450	1
344	20250331	134900	482546700	29450	29450	29450	29450	15
345	20250331	134800	482104950	29450	29450	29450	29450	0
346	20250331	134700	482104950	29450	29450	29450	29450	1
347	20250331	134600	482075500	29450	29450	29450	29450	0
348	20250331	134500	482075500	29450	29450	29450	29450	5
349	20250331	134400	481928250	29450	29450	29450	29450	0
350	20250331	134300	481928250	29450	29450	29450	29450	5
351	20250331	134200	481781000	29400	29400	29400	29400	0
352	20250331	134100	481781000	29400	29400	29400	29400	0
353	20250331	134000	481781000	29400	29400	29400	29400	0
354	20250331	133900	481781000	29400	29400	29400	29400	0
355	20250331	133800	481781000	29400	29400	29400	29400	19
356	20250331	133700	481222400	29400	29450	29450	29400	456
357	20250331	133600	467809500	29500	29550	29550	29500	5
358	20250331	133500	467661900	29500	29500	29500	29500	0
359	20250331	133400	467661900	29500	29500	29500	29500	0
360	20250331	133300	467661900	29500	29500	29500	29500	0
361	20250331	133200	467661900	29500	29500	29500	29500	1
362	20250331	133100	467632400	29500	29500	29500	29500	1
363	20250331	133000	467602900	29500	29500	29500	29500	105
364	20250331	132900	464505400	29450	29450	29450	29450	0
365	20250331	132800	464505400	29450	29450	29450	29450	0
366	20250331	132700	464505400	29450	29450	29450	29450	36
367	20250331	132600	463445200	29450	29450	29450	29450	0
368	20250331	132500	463445200	29450	29450	29450	29450	4
369	20250331	132400	463327400	29500	29500	29500	29500	0
370	20250331	132300	463327400	29500	29500	29500	29500	0
371	20250331	132200	463327400	29500	29500	29500	29500	100
372	20250331	132100	460377400	29500	29500	29500	29500	0
373	20250331	132000	460377400	29500	29500	29500	29500	1
374	20250331	131900	460347900	29500	29500	29500	29500	0
375	20250331	131800	460347900	29500	29500	29500	29500	0
376	20250331	131700	460347900	29500	29500	29500	29500	0
377	20250331	131600	460347900	29500	29500	29500	29500	0
378	20250331	131500	460347900	29500	29500	29500	29500	1
379	20250331	131400	460318400	29500	29400	29500	29400	39
380	20250331	131300	459171300	29450	29450	29450	29450	169
381	20250331	131200	454194250	29450	29450	29450	29450	5
382	20250331	131100	454047000	29450	29450	29450	29450	72
383	20250331	131000	451926600	29450	29450	29450	29450	0
384	20250331	130900	451926600	29450	29450	29450	29450	50
385	20250331	130800	450454100	29400	29400	29400	29400	0
386	20250331	130700	450454100	29400	29400	29400	29400	0
387	20250331	130600	450454100	29400	29400	29400	29400	4
388	20250331	130500	450336500	29450	29450	29450	29450	20
389	20250331	130400	449747500	29450	29450	29450	29450	1
390	20250331	130300	449718050	29450	29450	29450	29450	100
391	20250331	130200	446773050	29450	29450	29450	29450	50
392	20250331	130100	445300550	29400	29400	29400	29400	4
393	20250331	130000	445182950	29400	29400	29400	29400	2
394	20250331	125900	445124150	29450	29450	29450	29450	1
395	20250331	125800	445094700	29450	29450	29450	29450	0
396	20250331	125700	445094700	29450	29450	29450	29450	0
397	20250331	125600	445094700	29450	29450	29450	29450	6
398	20250331	125500	444918000	29400	29400	29400	29400	0
399	20250331	125400	444918000	29400	29400	29400	29400	0
400	20250331	125300	444918000	29400	29400	29400	29400	4
401	20250331	125200	444800400	29400	29400	29400	29400	4
402	20250331	125100	444682800	29400	29400	29400	29400	0
403	20250331	125000	444682800	29400	29400	29400	29400	62
404	20250331	124900	442860000	29450	29450	29450	29450	479
405	20250331	124800	428753450	29500	29500	29500	29500	1
406	20250331	124700	428723950	29450	29450	29450	29450	0
407	20250331	124600	428723950	29450	29450	29450	29450	0
408	20250331	124500	428723950	29450	29450	29450	29450	0
409	20250331	124400	428723950	29450	29450	29450	29450	4
410	20250331	124300	428606150	29500	29500	29500	29500	0
411	20250331	124200	428606150	29500	29500	29500	29500	41
412	20250331	124100	427396650	29450	29450	29450	29450	0
413	20250331	124000	427396650	29450	29450	29450	29450	1
414	20250331	123900	427367200	29500	29500	29500	29500	120
415	20250331	123800	423827200	29500	29500	29500	29500	0
416	20250331	123700	423827200	29500	29500	29500	29500	0
417	20250331	123600	423827200	29500	29500	29500	29500	0
418	20250331	123500	423827200	29500	29500	29500	29500	0
419	20250331	123400	423827200	29500	29500	29500	29500	3
420	20250331	123300	423738700	29550	29550	29550	29550	0
421	20250331	123200	423738700	29550	29550	29550	29550	8
422	20250331	123100	423502300	29550	29550	29550	29550	0
423	20250331	123000	423502300	29550	29550	29550	29550	2
424	20250331	122900	423443200	29500	29450	29550	29450	21
425	20250331	122800	422823250	29500	29500	29500	29500	2
426	20250331	122700	422764250	29450	29450	29450	29450	4
427	20250331	122600	422646450	29500	29500	29550	29500	3
428	20250331	122500	422557900	29500	29500	29500	29500	0
429	20250331	122400	422557900	29500	29500	29500	29500	0
430	20250331	122300	422557900	29500	29500	29500	29500	0
431	20250331	122200	422557900	29500	29500	29500	29500	0
432	20250331	122100	422557900	29500	29500	29500	29500	0
433	20250331	122000	422557900	29500	29500	29500	29500	10
434	20250331	121900	422262900	29500	29500	29500	29500	0
435	20250331	121800	422262900	29500	29500	29500	29500	1
436	20250331	121700	422233400	29500	29500	29500	29500	1
437	20250331	121600	422203900	29500	29500	29500	29500	0
438	20250331	121500	422203900	29500	29500	29500	29500	0
439	20250331	121400	422203900	29500	29500	29500	29500	1
440	20250331	121300	422174400	29450	29450	29450	29450	8
441	20250331	121200	421938800	29500	29450	29500	29450	7
442	20250331	121100	421732400	29500	29500	29500	29500	0
443	20250331	121000	421732400	29500	29500	29500	29500	50
444	20250331	120900	420257400	29500	29500	29500	29500	0
445	20250331	120800	420257400	29500	29500	29500	29500	0
446	20250331	120700	420257400	29500	29500	29500	29500	1
447	20250331	120600	420227900	29450	29450	29450	29450	0
448	20250331	120500	420227900	29450	29450	29450	29450	148
449	20250331	120400	415869300	29550	29550	29550	29550	200
450	20250331	120300	409959300	29550	29550	29550	29550	0
451	20250331	120200	409959300	29550	29550	29550	29550	8
452	20250331	120100	409722900	29450	29450	29450	29450	0
453	20250331	120000	409722900	29450	29450	29450	29450	0
454	20250331	115900	409722900	29450	29450	29450	29450	0
455	20250331	115800	409722900	29450	29450	29450	29450	0
456	20250331	115700	409722900	29450	29450	29450	29450	0
457	20250331	115600	409722900	29450	29450	29450	29450	0
458	20250331	115500	409722900	29450	29450	29450	29450	1
459	20250331	115400	409693450	29500	29500	29500	29500	40
460	20250331	115300	408513450	29450	29450	29450	29450	6
461	20250331	115200	408336750	29500	29500	29500	29500	1
462	20250331	115100	408307250	29450	29450	29450	29450	0
463	20250331	115000	408307250	29450	29450	29450	29450	0
464	20250331	114900	408307250	29450	29450	29450	29450	0
465	20250331	114800	408307250	29450	29450	29450	29450	0
466	20250331	114700	408307250	29450	29450	29450	29450	2
467	20250331	114600	408248350	29350	29350	29350	29350	0
468	20250331	114500	408248350	29350	29350	29350	29350	0
469	20250331	114400	408248350	29350	29350	29350	29350	0
470	20250331	114300	408248350	29350	29350	29350	29350	0
471	20250331	114200	408248350	29350	29350	29350	29350	0
472	20250331	114100	408248350	29350	29350	29350	29350	0
473	20250331	114000	408248350	29350	29350	29350	29350	0
474	20250331	113900	408248350	29350	29400	29400	29350	153
475	20250331	113800	403754350	29450	29450	29450	29450	2
476	20250331	113700	403695450	29450	29450	29450	29450	1
477	20250331	113600	403666000	29450	29450	29450	29450	0
478	20250331	113500	403666000	29450	29450	29450	29450	50
479	20250331	113400	402193500	29450	29450	29450	29450	0
480	20250331	113300	402193500	29450	29450	29450	29450	3
481	20250331	113200	402105150	29450	29450	29450	29450	0
482	20250331	113100	402105150	29450	29450	29450	29450	0
483	20250331	113000	402105150	29450	29450	29450	29450	5
484	20250331	112900	401957900	29450	29450	29450	29450	0
485	20250331	112800	401957900	29450	29450	29450	29450	16
486	20250331	112700	401486700	29450	29450	29450	29450	3
487	20250331	112600	401398350	29450	29450	29450	29450	11
488	20250331	112500	401074400	29400	29400	29400	29400	11
489	20250331	112400	400751000	29400	29450	29450	29400	95
490	20250331	112300	397957750	29400	29400	29400	29400	363
491	20250331	112200	387285550	29400	29500	29550	29400	180
492	20250331	112100	381986050	29500	29500	29500	29500	30
493	20250331	112000	381101050	29400	29400	29400	29400	0
494	20250331	111900	381101050	29400	29400	29400	29400	0
495	20250331	111800	381101050	29400	29450	29450	29400	2
496	20250331	111700	381042200	29500	29450	29500	29450	80
497	20250331	111600	378686150	29450	29450	29450	29450	123
498	20250331	111500	375063800	29400	29400	29400	29400	8
499	20250331	111400	374828600	29450	29450	29450	29450	5
500	20250331	111300	374681350	29450	29450	29450	29450	0
501	20250331	111200	374681350	29450	29450	29450	29450	1
502	20250331	111100	374651900	29450	29450	29450	29450	0
503	20250331	111000	374651900	29450	29450	29450	29450	100
504	20250331	110900	371706900	29450	29450	29450	29450	100
505	20250331	110800	368761900	29400	29400	29400	29400	0
506	20250331	110700	368761900	29400	29400	29400	29400	0
507	20250331	110600	368761900	29400	29400	29400	29400	6
508	20250331	110500	368585500	29400	29400	29400	29400	51
509	20250331	110400	367086100	29450	29450	29450	29450	5
510	20250331	110300	366938850	29400	29400	29400	29400	50
511	20250331	110200	365468850	29450	29450	29450	29450	0
512	20250331	110100	365468850	29450	29475	29475	29450	291
513	20250331	110000	356898875	29500	29500	29500	29500	12
514	20250331	105900	356544875	29500	29500	29500	29500	10
515	20250331	105800	356249875	29500	29500	29500	29500	1
516	20250331	105700	356220375	29475	29475	29475	29475	1
517	20250331	105600	356190900	29500	29500	29500	29500	1
518	20250331	105500	356161400	29500	29500	29500	29500	10
519	20250331	105400	355866400	29500	29550	29550	29450	6
520	20250331	105300	355689450	29500	29500	29500	29500	0
521	20250331	105200	355689450	29500	29500	29500	29500	0
522	20250331	105100	355689450	29500	29500	29500	29500	2
523	20250331	105000	355630450	29500	29500	29500	29500	271
524	20250331	104900	347635950	29550	29500	29550	29500	66
525	20250331	104800	345687200	29550	29550	29550	29550	182
526	20250331	104700	340309100	29500	29500	29500	29500	0
527	20250331	104600	340309100	29500	29500	29500	29500	0
528	20250331	104500	340309100	29500	29500	29500	29500	0
529	20250331	104400	340309100	29500	29500	29500	29500	100
530	20250331	104300	337359100	29550	29550	29550	29550	0
531	20250331	104200	337359100	29550	29550	29550	29550	2
532	20250331	104100	337300000	29500	29500	29500	29500	104
533	20250331	104000	334232000	29500	29500	29500	29500	0
534	20250331	103900	334232000	29500	29500	29500	29500	0
535	20250331	103800	334232000	29500	29500	29500	29500	0
536	20250331	103700	334232000	29500	29550	29550	29450	138
537	20250331	103600	330154700	29550	29550	29550	29550	0
538	20250331	103500	330154700	29550	29550	29550	29550	0
539	20250331	103400	330154700	29550	29550	29550	29550	0
540	20250331	103300	330154700	29550	29550	29550	29550	0
541	20250331	103200	330154700	29550	29550	29650	29500	132
542	20250331	103100	326255250	29550	29550	29550	29550	0
543	20250331	103000	326255250	29550	29550	29550	29550	9
544	20250331	102900	325989300	29550	29550	29550	29550	2
545	20250331	102800	325930200	29550	29550	29550	29550	10
546	20250331	102700	325634700	29550	29550	29550	29500	40
547	20250331	102600	324454050	29550	29550	29550	29550	0
548	20250331	102500	324454050	29550	29550	29550	29550	0
549	20250331	102400	324454050	29550	29550	29550	29550	3
550	20250331	102300	324365400	29550	29500	29550	29500	24
551	20250331	102200	323656250	29450	29500	29500	29450	188
552	20250331	102100	318119250	29500	29500	29500	29500	0
553	20250331	102000	318119250	29500	29550	29550	29500	10
554	20250331	101900	317824000	29550	29550	29550	29550	11
555	20250331	101800	317498950	29600	29500	29600	29500	111
556	20250331	101700	314223500	29500	29600	29650	29500	89
557	20250331	101600	311596750	29650	29650	29650	29650	0
558	20250331	101500	311596750	29650	29600	29650	29600	10
559	20250331	101400	311300350	29600	29600	29600	29600	1
560	20250331	101300	311270750	29600	29600	29600	29600	0
561	20250331	101200	311270750	29600	29500	29600	29500	7
562	20250331	101100	311064150	29500	29500	29500	29500	103
563	20250331	101000	308025650	29500	29500	29500	29500	4
564	20250331	100900	307907650	29450	29400	29500	29400	24
565	20250331	100800	307201750	29450	29550	29550	29400	551
566	20250331	100700	290994950	29600	29600	29600	29600	0
567	20250331	100600	290994950	29600	29550	29600	29550	254
568	20250331	100500	283489100	29550	29550	29550	29550	33
569	20250331	100400	282513950	29550	29550	29550	29550	3
570	20250331	100300	282425300	29500	29500	29500	29500	16
571	20250331	100200	281953300	29500	29500	29500	29500	32
572	20250331	100100	281009300	29500	29500	29500	29500	4
573	20250331	100000	280891300	29500	29500	29500	29500	57
574	20250331	095900	279209800	29500	29500	29500	29500	8
575	20250331	095800	278973800	29500	29550	29550	29450	57
576	20250331	095700	277293850	29450	29650	29650	29450	557
577	20250331	095600	260843250	29600	29550	29600	29550	56
578	20250331	095500	259186150	29500	29500	29500	29500	2
579	20250331	095400	259127150	29500	29500	29500	29500	100
580	20250331	095300	256177150	29450	29450	29450	29450	15
581	20250331	095200	255735400	29450	29450	29450	29450	19
582	20250331	095100	255175850	29450	29450	29450	29450	1
583	20250331	095000	255146400	29400	29400	29400	29400	19
584	20250331	094900	254587800	29450	29450	29450	29450	3
585	20250331	094800	254499450	29350	29350	29350	29350	0
586	20250331	094700	254499450	29350	29450	29500	29300	442
587	20250331	094600	241521650	29500	29500	29500	29500	145
588	20250331	094500	237244150	29550	29550	29550	29550	0
589	20250331	094400	237244150	29550	29550	29550	29550	1
590	20250331	094300	237214600	29550	29550	29550	29550	0
591	20250331	094200	237214600	29550	29550	29550	29550	7
592	20250331	094100	237007750	29600	29600	29600	29600	5
593	20250331	094000	236859750	29600	29550	29650	29550	112
594	20250331	093900	233545250	29500	29450	29500	29450	99
595	20250331	093800	230626600	29450	29450	29500	29450	60
596	20250331	093700	228859550	29450	29450	29450	29450	19
597	20250331	093600	228300000	29450	29450	29450	29450	51
598	20250331	093500	226798050	29450	29400	29450	29400	40
599	20250331	093400	225620150	29400	29400	29400	29400	10
600	20250331	093300	225326150	29400	29400	29450	29400	206
601	20250331	093200	219269650	29400	29450	29500	29400	417
602	20250331	093100	206990150	29400	29400	29400	29400	0
603	20250331	093000	206990150	29400	29350	29400	29250	220
604	20250331	092900	200544200	29450	29500	29500	29300	285
605	20250331	092800	192180750	29500	29650	29650	29400	927
606	20250331	092700	164872500	29600	29600	29600	29600	28
607	20250331	092600	164043700	29550	29550	29550	29550	77
608	20250331	092500	161768350	29550	29500	29550	29450	57
609	20250331	092400	160089450	29550	29550	29550	29500	520
610	20250331	092300	144748200	29550	29550	29550	29550	47
611	20250331	092200	143359350	29550	29550	29550	29550	76
612	20250331	092100	141113550	29600	29600	29600	29600	11
613	20250331	092000	140787950	29550	29600	29650	29550	211
614	20250331	091900	134549550	29600	29650	29650	29600	136
615	20250331	091800	130523350	29650	29650	29650	29650	26
616	20250331	091700	129752450	29750	29700	29750	29650	88
617	20250331	091600	127140100	29750	29600	29750	29600	42
618	20250331	091500	125896600	29700	29650	29750	29550	245
619	20250331	091400	118648350	29650	29800	29800	29650	145
620	20250331	091300	114338850	29700	29700	29800	29650	161
621	20250331	091200	109559100	29700	29900	29900	29700	342
622	20250331	091100	99387600	29950	29900	29950	29900	19
623	20250331	091000	98818950	29900	29850	29900	29800	24
624	20250331	090900	98102900	29900	29850	29900	29750	424
625	20250331	090800	85469850	29800	29850	29850	29800	146
626	20250331	090700	81115900	29800	29800	29800	29800	0
627	20250331	090600	81115900	29800	29850	29850	29800	64
628	20250331	090500	79207500	29850	29950	29950	29850	38
629	20250331	090400	78070900	29900	30000	30000	29800	765
630	20250331	090300	55242500	29950	30100	30100	29900	385
631	20250331	090200	43696050	30000	30100	30350	30000	424
632	20250331	090100	30969800	30400	30350	30600	30050	238
633	20250331	090000	23796450	30400	30000	31000	30000	783