KissMeData/007690/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	191500	167002975	29300	29300	29300	29300	152
3	20250331	191400	167002975	29300	29300	29300	29300	0
4	20250331	191300	167002975	29300	29300	29300	29300	0
5	20250331	191200	167002975	29300	29300	29300	29300	0
6	20250331	191100	167002975	29300	29300	29300	29300	0
7	20250331	191000	167002975	29300	29300	29300	29300	0
8	20250331	190900	167002975	29300	29300	29300	29300	0
9	20250331	190800	167002975	29300	29300	29300	29300	0
10	20250331	190700	167002975	29300	29300	29300	29300	0
11	20250331	190600	167002975	29300	29300	29300	29300	0
12	20250331	190500	167002975	29300	29300	29300	29300	0
13	20250331	190400	167002975	29300	29300	29300	29300	0
14	20250331	190300	167002975	29300	29300	29300	29300	0
15	20250331	190200	167002975	29300	29300	29300	29300	0
16	20250331	190100	167002975	29300	29300	29300	29300	0
17	20250331	190000	167002975	29300	29300	29300	29300	0
18	20250331	185900	167002975	29300	29300	29300	29300	0
19	20250331	185800	167002975	29300	29300	29300	29300	0
20	20250331	185700	167002975	29300	29300	29300	29300	0
21	20250331	185600	167002975	29300	29300	29300	29300	0
22	20250331	185500	167002975	29300	29300	29300	29300	0
23	20250331	185400	167002975	29300	29300	29300	29300	0
24	20250331	185300	167002975	29300	29300	29300	29300	0
25	20250331	185200	167002975	29300	29300	29300	29300	0
26	20250331	185100	167002975	29300	29300	29300	29300	0
27	20250331	185000	167002975	29300	29300	29300	29300	0
28	20250331	184900	167002975	29300	29300	29300	29300	0
29	20250331	184800	167002975	29300	29300	29300	29300	0
30	20250331	184700	167002975	29300	29300	29300	29300	0
31	20250331	184600	167002975	29300	29300	29300	29300	0
32	20250331	184500	167002975	29300	29300	29300	29300	152
33	20250331	184400	167002975	29300	29300	29300	29300	0
34	20250331	184300	167002975	29300	29300	29300	29300	0
35	20250331	184200	167002975	29300	29300	29300	29300	0
36	20250331	184100	167002975	29300	29300	29300	29300	0
37	20250331	184000	167002975	29300	29300	29300	29300	0
38	20250331	183900	167002975	29300	29300	29300	29300	0
39	20250331	183800	167002975	29300	29300	29300	29300	0
40	20250331	183700	167002975	29300	29300	29300	29300	0
41	20250331	183600	167002975	29300	29300	29300	29300	0
42	20250331	183500	167002975	29300	29300	29300	29300	0
43	20250331	183400	167002975	29300	29300	29300	29300	0
44	20250331	183300	167002975	29300	29300	29300	29300	0
45	20250331	183200	167002975	29300	29300	29300	29300	0
46	20250331	183100	167002975	29300	29300	29300	29300	0
47	20250331	183000	167002975	29300	29300	29300	29300	0
48	20250331	182900	167002975	29300	29300	29300	29300	0
49	20250331	182800	167002975	29300	29300	29300	29300	0
50	20250331	182700	167002975	29300	29300	29300	29300	0
51	20250331	182600	167002975	29300	29300	29300	29300	0
52	20250331	182500	167002975	29300	29300	29300	29300	0
53	20250331	182400	167002975	29300	29300	29300	29300	0
54	20250331	182300	167002975	29300	29300	29300	29300	0
55	20250331	182200	167002975	29300	29300	29300	29300	0
56	20250331	182100	167002975	29300	29300	29300	29300	0
57	20250331	182000	167002975	29300	29300	29300	29300	0
58	20250331	181900	167002975	29300	29300	29300	29300	0
59	20250331	181800	167002975	29300	29300	29300	29300	0
60	20250331	181700	167002975	29300	29300	29300	29300	0
61	20250331	181600	167002975	29300	29300	29300	29300	0
62	20250331	181500	167002975	29300	29300	29300	29300	152
63	20250331	181400	167002975	29300	29300	29300	29300	0
64	20250331	181300	167002975	29300	29300	29300	29300	0
65	20250331	181200	167002975	29300	29300	29300	29300	0
66	20250331	181100	167002975	29300	29300	29300	29300	0
67	20250331	181000	167002975	29300	29300	29300	29300	0
68	20250331	180900	167002975	29300	29300	29300	29300	0
69	20250331	180800	167002975	29300	29300	29300	29300	0
70	20250331	180700	167002975	29300	29300	29300	29300	0
71	20250331	180600	167002975	29300	29300	29300	29300	0
72	20250331	180500	167002975	29300	29300	29300	29300	0
73	20250331	180400	167002975	29300	29300	29300	29300	0
74	20250331	180300	167002975	29300	29300	29300	29300	0
75	20250331	180200	167002975	29300	29300	29300	29300	0
76	20250331	180100	167002975	29300	29300	29300	29300	0
77	20250331	180000	167002975	29300	29300	29300	29300	0
78	20250331	175900	167002975	29300	29300	29300	29300	0
79	20250331	175800	167002975	29300	29300	29300	29300	0
80	20250331	175700	167002975	29300	29300	29300	29300	0
81	20250331	175600	167002975	29300	29300	29300	29300	0
82	20250331	175500	167002975	29300	29300	29300	29300	0
83	20250331	175400	167002975	29300	29300	29300	29300	0
84	20250331	175300	167002975	29300	29300	29300	29300	0
85	20250331	175200	167002975	29300	29300	29300	29300	0
86	20250331	175100	167002975	29300	29300	29300	29300	0
87	20250331	175000	167002975	29300	29300	29300	29300	0
88	20250331	174900	167002975	29300	29300	29300	29300	0
89	20250331	174800	167002975	29300	29300	29300	29300	0
90	20250331	174700	167002975	29300	29300	29300	29300	0
91	20250331	174600	167002975	29300	29300	29300	29300	0
92	20250331	174500	167002975	29300	29300	29300	29300	152
93	20250331	174400	167002975	29300	29300	29300	29300	0
94	20250331	174300	167002975	29300	29300	29300	29300	0
95	20250331	174200	167002975	29300	29300	29300	29300	0
96	20250331	174100	167002975	29300	29300	29300	29300	0
97	20250331	174000	167002975	29300	29300	29300	29300	0
98	20250331	173900	167002975	29300	29300	29300	29300	0
99	20250331	173800	167002975	29300	29300	29300	29300	0
100	20250331	173700	167002975	29300	29300	29300	29300	0
101	20250331	173600	167002975	29300	29300	29300	29300	0
102	20250331	173500	167002975	29300	29300	29300	29300	0
103	20250331	173400	167002975	29300	29300	29300	29300	0
104	20250331	173300	167002975	29300	29300	29300	29300	0
105	20250331	173200	167002975	29300	29300	29300	29300	0
106	20250331	173100	167002975	29300	29300	29300	29300	0
107	20250331	173000	167002975	29300	29300	29300	29300	0
108	20250331	172900	167002975	29300	29300	29300	29300	0
109	20250331	172800	167002975	29300	29300	29300	29300	0
110	20250331	172700	167002975	29300	29300	29300	29300	0
111	20250331	172600	167002975	29300	29300	29300	29300	0
112	20250331	172500	167002975	29300	29300	29300	29300	0
113	20250331	172400	167002975	29300	29300	29300	29300	0
114	20250331	172300	167002975	29300	29300	29300	29300	0
115	20250331	172200	167002975	29300	29300	29300	29300	0
116	20250331	172100	167002975	29300	29300	29300	29300	0
117	20250331	172000	167002975	29300	29300	29300	29300	0
118	20250331	171900	167002975	29300	29300	29300	29300	0
119	20250331	171800	167002975	29300	29300	29300	29300	0
120	20250331	171700	167002975	29300	29300	29300	29300	0
121	20250331	171600	167002975	29300	29300	29300	29300	0
122	20250331	171500	167002975	29300	29300	29300	29300	152
123	20250331	171400	167002975	29300	29300	29300	29300	0
124	20250331	171300	167002975	29300	29300	29300	29300	0
125	20250331	171200	167002975	29300	29300	29300	29300	0
126	20250331	171100	167002975	29300	29300	29300	29300	0
127	20250331	171000	167002975	29300	29300	29300	29300	0
128	20250331	170900	167002975	29300	29300	29300	29300	0
129	20250331	170800	167002975	29300	29300	29300	29300	0
130	20250331	170700	167002975	29300	29300	29300	29300	0
131	20250331	170600	167002975	29300	29300	29300	29300	0
132	20250331	170500	167002975	29300	29300	29300	29300	0
133	20250331	170400	167002975	29300	29300	29300	29300	0
134	20250331	170300	167002975	29300	29300	29300	29300	0
135	20250331	170200	167002975	29300	29300	29300	29300	0
136	20250331	170100	167002975	29300	29300	29300	29300	0
137	20250331	170000	167002975	29300	29300	29300	29300	0
138	20250331	165900	167002975	29300	29300	29300	29300	0
139	20250331	165800	167002975	29300	29300	29300	29300	0
140	20250331	165700	167002975	29300	29300	29300	29300	0
141	20250331	165600	167002975	29300	29300	29300	29300	0
142	20250331	165500	167002975	29300	29300	29300	29300	0
143	20250331	165400	167002975	29300	29300	29300	29300	0
144	20250331	165300	167002975	29300	29300	29300	29300	0
145	20250331	165200	167002975	29300	29300	29300	29300	0
146	20250331	165100	167002975	29300	29300	29300	29300	0
147	20250331	165000	167002975	29300	29300	29300	29300	0
148	20250331	164900	167002975	29300	29300	29300	29300	0
149	20250331	164800	167002975	29300	29300	29300	29300	0
150	20250331	164700	167002975	29300	29300	29300	29300	0
151	20250331	164600	167002975	29300	29300	29300	29300	0
152	20250331	164500	167002975	29300	29300	29300	29300	152
153	20250331	164400	167002975	29300	29300	29300	29300	0
154	20250331	164300	167002975	29300	29300	29300	29300	0
155	20250331	164200	167002975	29300	29300	29300	29300	0
156	20250331	164100	167002975	29300	29300	29300	29300	0
157	20250331	164000	167002975	29300	29300	29300	29300	0
158	20250331	163900	167002975	29300	29300	29300	29300	0
159	20250331	163800	167002975	29300	29300	29300	29300	0
160	20250331	163700	167002975	29300	29300	29300	29300	0
161	20250331	163600	167002975	29300	29300	29300	29300	0
162	20250331	163500	167002975	29300	29300	29300	29300	0
163	20250331	163400	167002975	29300	29300	29300	29300	0
164	20250331	163300	167002975	29300	29300	29300	29300	0
165	20250331	163200	167002975	29300	29300	29300	29300	0
166	20250331	163100	167002975	29300	29300	29300	29300	0
167	20250331	163000	167002975	29300	29300	29300	29300	0
168	20250331	162900	167002975	29300	29300	29300	29300	0
169	20250331	162800	167002975	29300	29300	29300	29300	0
170	20250331	162700	167002975	29300	29300	29300	29300	0
171	20250331	162600	167002975	29300	29300	29300	29300	0
172	20250331	162500	167002975	29300	29300	29300	29300	0
173	20250331	162400	167002975	29300	29300	29300	29300	0
174	20250331	162300	167002975	29300	29300	29300	29300	0
175	20250331	162200	167002975	29300	29300	29300	29300	0
176	20250331	162100	167002975	29300	29300	29300	29300	0
177	20250331	162000	167002975	29300	29300	29300	29300	0
178	20250331	161900	167002975	29300	29300	29300	29300	0
179	20250331	161800	167002975	29300	29300	29300	29300	0
180	20250331	161700	167002975	29300	29300	29300	29300	0
181	20250331	161600	167002975	29300	29300	29300	29300	0
182	20250331	161500	167002975	29300	29300	29300	29300	152
183	20250331	161400	167002975	29300	29300	29300	29300	0
184	20250331	161300	167002975	29300	29300	29300	29300	0
185	20250331	161200	167002975	29300	29300	29300	29300	0
186	20250331	161100	167002975	29300	29300	29300	29300	0
187	20250331	161000	167002975	29300	29300	29300	29300	0
188	20250331	160900	167002975	29300	29300	29300	29300	0
189	20250331	160800	167002975	29300	29300	29300	29300	0
190	20250331	160700	167002975	29300	29300	29300	29300	0
191	20250331	160600	167002975	29300	29300	29300	29300	0
192	20250331	160500	167002975	29300	29300	29300	29300	0
193	20250331	160400	167002975	29300	29300	29300	29300	0
194	20250331	160300	167002975	29300	29300	29300	29300	0
195	20250331	160200	167002975	29300	29300	29300	29300	0
196	20250331	160100	167002975	29300	29300	29300	29300	0
197	20250331	160000	167002975	29300	29300	29300	29300	0
198	20250331	155900	167002975	29300	29300	29300	29300	0
199	20250331	155800	167002975	29300	29300	29300	29300	0
200	20250331	155700	167002975	29300	29300	29300	29300	0
201	20250331	155600	167002975	29300	29300	29300	29300	0
202	20250331	155500	167002975	29300	29300	29300	29300	0
203	20250331	155400	167002975	29300	29300	29300	29300	0
204	20250331	155300	167002975	29300	29300	29300	29300	0
205	20250331	155200	167002975	29300	29300	29300	29300	0
206	20250331	155100	167002975	29300	29300	29300	29300	0
207	20250331	155000	167002975	29300	29300	29300	29300	0
208	20250331	154900	167002975	29300	29300	29300	29300	0
209	20250331	154800	167002975	29300	29300	29300	29300	0
210	20250331	154700	167002975	29300	29300	29300	29300	0
211	20250331	154600	167002975	29300	29300	29300	29300	0
212	20250331	154500	167002975	29300	29300	29300	29300	152
213	20250331	154400	167002975	29300	29300	29300	29300	0
214	20250331	154300	167002975	29300	29300	29300	29300	0
215	20250331	154200	167002975	29300	29300	29300	29300	0
216	20250331	154100	167002975	29300	29300	29300	29300	0
217	20250331	154000	167002975	29300	29300	29300	29300	0
218	20250331	153900	167002975	29300	29300	29300	29300	0
219	20250331	153800	167002975	29300	29300	29300	29300	0
220	20250331	153700	167002975	29300	29300	29300	29300	0
221	20250331	153600	167002975	29300	29300	29300	29300	0
222	20250331	153500	167002975	29300	29300	29300	29300	0
223	20250331	153400	167002975	29300	29300	29300	29300	0
224	20250331	153300	167002975	29300	29300	29300	29300	0
225	20250331	153200	167002975	29300	29300	29300	29300	0
226	20250331	153100	167002975	29300	29300	29300	29300	0
227	20250331	153000	167002975	29300	29300	29300	29300	152
228	20250331	152900	162549375	29275	29275	29275	29275	0
229	20250331	152800	162549375	29275	29275	29275	29275	0
230	20250331	152700	162549375	29275	29275	29275	29275	0
231	20250331	152600	162549375	29275	29275	29275	29275	0
232	20250331	152500	162549375	29275	29275	29275	29275	0
233	20250331	152400	162549375	29275	29275	29275	29275	0
234	20250331	152300	162549375	29275	29275	29275	29275	0
235	20250331	152200	162549375	29275	29275	29275	29275	0
236	20250331	152100	162549375	29275	29275	29275	29275	0
237	20250331	152000	162549375	29275	29275	29275	29275	0
238	20250331	151900	162549375	29275	29250	29275	29250	11
239	20250331	151800	162227600	29250	29300	29300	29250	127
240	20250331	151700	158506650	29300	29300	29300	29250	10
241	20250331	151600	158213700	29300	29300	29300	29300	0
242	20250331	151500	158213700	29300	29300	29350	29300	422
243	20250331	151400	145848650	29350	29350	29350	29350	1
244	20250331	151300	145819300	29350	29350	29350	29350	1
245	20250331	151200	145789950	29350	29350	29350	29350	5
246	20250331	151100	145643200	29350	29350	29350	29300	164
247	20250331	151000	140830400	29350	29350	29350	29350	5
248	20250331	150900	140683650	29350	29350	29350	29350	195
249	20250331	150800	134960400	29400	29400	29400	29400	0
250	20250331	150700	134960400	29400	29400	29400	29400	20
251	20250331	150600	134372400	29400	29400	29400	29400	2
252	20250331	150500	134313600	29400	29400	29400	29400	0
253	20250331	150400	134313600	29400	29400	29400	29400	0
254	20250331	150300	134313600	29400	29400	29400	29400	0
255	20250331	150200	134313600	29400	29400	29400	29400	76
256	20250331	150100	132079200	29400	29400	29400	29400	1
257	20250331	150000	132049800	29400	29400	29400	29400	1
258	20250331	145900	132020400	29450	29450	29450	29400	185
259	20250331	145800	126574700	29450	29450	29450	29450	0
260	20250331	145700	126574700	29450	29450	29450	29450	0
261	20250331	145600	126574700	29450	29450	29450	29450	0
262	20250331	145500	126574700	29450	29450	29450	29450	1
263	20250331	145400	126545250	29500	29500	29500	29500	0
264	20250331	145300	126545250	29500	29500	29500	29500	0
265	20250331	145200	126545250	29500	29500	29500	29500	0
266	20250331	145100	126545250	29500	29500	29500	29500	5
267	20250331	145000	126397750	29500	29500	29500	29500	1
268	20250331	144900	126368250	29500	29500	29500	29500	0
269	20250331	144800	126368250	29500	29500	29500	29500	0
270	20250331	144700	126368250	29500	29500	29500	29500	0
271	20250331	144600	126368250	29500	29500	29500	29500	0
272	20250331	144500	126368250	29500	29500	29500	29500	133
273	20250331	144400	122444750	29500	29500	29500	29500	0
274	20250331	144300	122444750	29500	29500	29500	29500	0
275	20250331	144200	122444750	29500	29500	29500	29500	0
276	20250331	144100	122444750	29500	29500	29500	29500	0
277	20250331	144000	122444750	29500	29500	29500	29500	61
278	20250331	143900	120645250	29550	29550	29550	29550	0
279	20250331	143800	120645250	29550	29550	29550	29550	0
280	20250331	143700	120645250	29550	29550	29550	29550	0
281	20250331	143600	120645250	29550	29550	29550	29550	52
282	20250331	143500	119108650	29500	29500	29500	29500	0
283	20250331	143400	119108650	29500	29500	29500	29500	0
284	20250331	143300	119108650	29500	29500	29500	29500	0
285	20250331	143200	119108650	29500	29500	29500	29500	0
286	20250331	143100	119108650	29500	29500	29500	29500	9
287	20250331	143000	118843150	29550	29550	29550	29550	0
288	20250331	142900	118843150	29550	29550	29550	29550	0
289	20250331	142800	118843150	29550	29550	29550	29550	0
290	20250331	142700	118843150	29550	29550	29550	29550	17
291	20250331	142600	118340800	29550	29550	29550	29550	0
292	20250331	142500	118340800	29550	29550	29550	29550	2
293	20250331	142400	118281700	29550	29550	29550	29550	0
294	20250331	142300	118281700	29550	29550	29550	29550	1
295	20250331	142200	118252150	29500	29500	29500	29500	0
296	20250331	142100	118252150	29500	29500	29500	29500	0
297	20250331	142000	118252150	29500	29500	29500	29500	10
298	20250331	141900	117957150	29500	29500	29500	29500	0
299	20250331	141800	117957150	29500	29500	29500	29500	0
300	20250331	141700	117957150	29500	29500	29500	29500	0
301	20250331	141600	117957150	29500	29500	29500	29500	0
302	20250331	141500	117957150	29500	29500	29500	29500	0
303	20250331	141400	117957150	29500	29500	29500	29500	0
304	20250331	141300	117957150	29500	29500	29500	29500	0
305	20250331	141200	117957150	29500	29500	29500	29500	0
306	20250331	141100	117957150	29500	29500	29500	29500	0
307	20250331	141000	117957150	29500	29500	29500	29500	0
308	20250331	140900	117957150	29500	29500	29500	29500	272
309	20250331	140800	109933150	29500	29500	29500	29500	0
310	20250331	140700	109933150	29500	29500	29500	29500	0
311	20250331	140600	109933150	29500	29500	29500	29500	0
312	20250331	140500	109933150	29500	29500	29500	29500	0
313	20250331	140400	109933150	29500	29500	29500	29500	0
314	20250331	140300	109933150	29500	29500	29500	29500	0
315	20250331	140200	109933150	29500	29500	29500	29500	0
316	20250331	140100	109933150	29500	29500	29500	29500	0
317	20250331	140000	109933150	29500	29500	29500	29450	30
318	20250331	135900	109048200	29500	29500	29500	29500	11
319	20250331	135800	108723700	29500	29500	29500	29500	5
320	20250331	135700	108576200	29450	29450	29450	29450	1
321	20250331	135600	108546750	29450	29450	29450	29450	1
322	20250331	135500	108517300	29450	29450	29450	29450	0
323	20250331	135400	108517300	29450	29500	29500	29450	273
324	20250331	135300	100466300	29500	29500	29500	29500	1
325	20250331	135200	100436800	29500	29500	29500	29500	0
326	20250331	135100	100436800	29500	29500	29500	29500	0
327	20250331	135000	100436800	29500	29550	29550	29500	269
328	20250331	134900	92490850	29550	29550	29550	29550	0
329	20250331	134800	92490850	29550	29550	29550	29550	2
330	20250331	134700	92431750	29550	29550	29550	29550	0
331	20250331	134600	92431750	29550	29550	29550	29550	1
332	20250331	134500	92402200	29550	29550	29550	29550	1
333	20250331	134400	92372650	29550	29550	29550	29550	0
334	20250331	134300	92372650	29550	29550	29550	29550	0
335	20250331	134200	92372650	29550	29550	29550	29550	2
336	20250331	134100	92313550	29550	29550	29550	29550	0
337	20250331	134000	92313550	29550	29550	29550	29550	1
338	20250331	133900	92284000	29550	29550	29550	29550	1
339	20250331	133800	92254450	29550	29550	29550	29550	0
340	20250331	133700	92254450	29550	29550	29550	29550	1
341	20250331	133600	92224900	29550	29550	29550	29550	1
342	20250331	133500	92195350	29600	29600	29600	29600	0
343	20250331	133400	92195350	29600	29600	29600	29600	0
344	20250331	133300	92195350	29600	29600	29600	29600	2
345	20250331	133200	92136150	29600	29600	29600	29600	5
346	20250331	133100	91988150	29550	29550	29550	29550	0
347	20250331	133000	91988150	29550	29550	29550	29550	0
348	20250331	132900	91988150	29550	29550	29550	29550	0
349	20250331	132800	91988150	29550	29550	29550	29550	0
350	20250331	132700	91988150	29550	29550	29550	29550	0
351	20250331	132600	91988150	29550	29550	29550	29550	0
352	20250331	132500	91988150	29550	29550	29550	29550	0
353	20250331	132400	91988150	29550	29550	29550	29550	0
354	20250331	132300	91988150	29550	29550	29550	29550	0
355	20250331	132200	91988150	29550	29550	29550	29550	0
356	20250331	132100	91988150	29550	29550	29550	29550	0
357	20250331	132000	91988150	29550	29550	29550	29550	0
358	20250331	131900	91988150	29550	29550	29550	29550	0
359	20250331	131800	91988150	29550	29550	29550	29550	0
360	20250331	131700	91988150	29550	29550	29550	29550	0
361	20250331	131600	91988150	29550	29550	29550	29550	0
362	20250331	131500	91988150	29550	29550	29550	29550	0
363	20250331	131400	91988150	29550	29550	29550	29550	0
364	20250331	131300	91988150	29550	29550	29550	29550	0
365	20250331	131200	91988150	29550	29550	29550	29550	0
366	20250331	131100	91988150	29550	29550	29550	29550	0
367	20250331	131000	91988150	29550	29550	29550	29550	0
368	20250331	130900	91988150	29550	29550	29550	29550	0
369	20250331	130800	91988150	29550	29550	29550	29550	0
370	20250331	130700	91988150	29550	29550	29550	29550	0
371	20250331	130600	91988150	29550	29550	29550	29550	0
372	20250331	130500	91988150	29550	29550	29550	29550	0
373	20250331	130400	91988150	29550	29550	29550	29550	0
374	20250331	130300	91988150	29550	29550	29550	29550	0
375	20250331	130200	91988150	29550	29550	29550	29550	0
376	20250331	130100	91988150	29550	29550	29550	29550	0
377	20250331	130000	91988150	29550	29600	29600	29550	6
378	20250331	125900	91810800	29600	29600	29600	29600	0
379	20250331	125800	91810800	29600	29600	29600	29600	0
380	20250331	125700	91810800	29600	29600	29600	29600	0
381	20250331	125600	91810800	29600	29600	29600	29600	10
382	20250331	125500	91514800	29600	29600	29600	29600	0
383	20250331	125400	91514800	29600	29600	29600	29600	0
384	20250331	125300	91514800	29600	29600	29600	29600	0
385	20250331	125200	91514800	29600	29600	29600	29600	0
386	20250331	125100	91514800	29600	29600	29600	29600	0
387	20250331	125000	91514800	29600	29600	29600	29600	0
388	20250331	124900	91514800	29600	29600	29600	29600	1
389	20250331	124800	91485200	29600	29600	29600	29600	0
390	20250331	124700	91485200	29600	29600	29600	29600	1
391	20250331	124600	91455600	29550	29550	29550	29550	0
392	20250331	124500	91455600	29550	29550	29550	29550	0
393	20250331	124400	91455600	29550	29550	29550	29550	0
394	20250331	124300	91455600	29550	29550	29550	29550	0
395	20250331	124200	91455600	29550	29550	29550	29550	3
396	20250331	124100	91366950	29600	29600	29600	29600	0
397	20250331	124000	91366950	29600	29600	29600	29600	0
398	20250331	123900	91366950	29600	29600	29600	29600	0
399	20250331	123800	91366950	29600	29600	29600	29600	0
400	20250331	123700	91366950	29600	29600	29600	29600	0
401	20250331	123600	91366950	29600	29600	29600	29600	0
402	20250331	123500	91366950	29600	29600	29600	29600	0
403	20250331	123400	91366950	29600	29600	29600	29600	0
404	20250331	123300	91366950	29600	29600	29600	29600	1
405	20250331	123200	91337350	29550	29550	29550	29550	0
406	20250331	123100	91337350	29550	29550	29550	29550	0
407	20250331	123000	91337350	29550	29550	29550	29550	0
408	20250331	122900	91337350	29550	29550	29550	29550	0
409	20250331	122800	91337350	29550	29600	29600	29550	73
410	20250331	122700	89179800	29600	29600	29600	29600	0
411	20250331	122600	89179800	29600	29600	29600	29600	0
412	20250331	122500	89179800	29600	29600	29600	29600	0
413	20250331	122400	89179800	29600	29600	29600	29600	0
414	20250331	122300	89179800	29600	29600	29600	29600	0
415	20250331	122200	89179800	29600	29600	29600	29600	0
416	20250331	122100	89179800	29600	29600	29800	29600	511
417	20250331	122000	73961700	29600	29600	29600	29600	0
418	20250331	121900	73961700	29600	29600	29600	29600	0
419	20250331	121800	73961700	29600	29600	29600	29600	0
420	20250331	121700	73961700	29600	29600	29600	29600	0
421	20250331	121600	73961700	29600	29600	29600	29600	0
422	20250331	121500	73961700	29600	29600	29600	29600	0
423	20250331	121400	73961700	29600	29600	29600	29600	0
424	20250331	121300	73961700	29600	29600	29600	29600	0
425	20250331	121200	73961700	29600	29600	29600	29600	0
426	20250331	121100	73961700	29600	29600	29600	29600	0
427	20250331	121000	73961700	29600	29600	29600	29600	5
428	20250331	120900	73813700	29600	29600	29600	29600	0
429	20250331	120800	73813700	29600	29600	29600	29600	0
430	20250331	120700	73813700	29600	29600	29600	29600	0
431	20250331	120600	73813700	29600	29600	29600	29600	12
432	20250331	120500	73458500	29600	29600	29600	29600	9
433	20250331	120400	73192100	29600	29600	29600	29600	0
434	20250331	120300	73192100	29600	29600	29600	29600	0
435	20250331	120200	73192100	29600	29600	29600	29600	59
436	20250331	120100	71445700	29650	29650	29650	29650	0
437	20250331	120000	71445700	29650	29650	29650	29650	0
438	20250331	115900	71445700	29650	29650	29650	29650	0
439	20250331	115800	71445700	29650	29650	29650	29650	0
440	20250331	115700	71445700	29650	29650	29650	29650	0
441	20250331	115600	71445700	29650	29650	29650	29650	0
442	20250331	115500	71445700	29650	29650	29650	29650	63
443	20250331	115400	69577750	29700	29700	29700	29700	1
444	20250331	115300	69548050	29700	29700	29700	29700	0
445	20250331	115200	69548050	29700	29700	29700	29700	0
446	20250331	115100	69548050	29700	29700	29700	29700	0
447	20250331	115000	69548050	29700	29700	29700	29700	0
448	20250331	114900	69548050	29700	29700	29700	29700	0
449	20250331	114800	69548050	29700	29650	29700	29650	9
450	20250331	114700	69281150	29650	29650	29650	29650	0
451	20250331	114600	69281150	29650	29650	29650	29650	0
452	20250331	114500	69281150	29650	29650	29650	29650	0
453	20250331	114400	69281150	29650	29650	29650	29650	0
454	20250331	114300	69281150	29650	29650	29650	29650	0
455	20250331	114200	69281150	29650	29650	29650	29650	1
456	20250331	114100	69251500	29650	29650	29650	29650	0
457	20250331	114000	69251500	29650	29650	29650	29650	1
458	20250331	113900	69221850	29600	29600	29600	29600	0
459	20250331	113800	69221850	29600	29600	29600	29600	0
460	20250331	113700	69221850	29600	29600	29600	29600	0
461	20250331	113600	69221850	29600	29600	29600	29600	0
462	20250331	113500	69221850	29600	29600	29600	29600	10
463	20250331	113400	68925850	29650	29650	29650	29650	3
464	20250331	113300	68836900	29650	29650	29650	29650	0
465	20250331	113200	68836900	29650	29650	29650	29650	0
466	20250331	113100	68836900	29650	29650	29650	29650	0
467	20250331	113000	68836900	29650	29650	29650	29650	0
468	20250331	112900	68836900	29650	29650	29650	29650	0
469	20250331	112800	68836900	29650	29650	29650	29650	0
470	20250331	112700	68836900	29650	29650	29650	29650	11
471	20250331	112600	68510750	29600	29600	29600	29600	0
472	20250331	112500	68510750	29600	29600	29600	29600	0
473	20250331	112400	68510750	29600	29600	29600	29600	0
474	20250331	112300	68510750	29600	29600	29600	29600	0
475	20250331	112200	68510750	29600	29600	29600	29600	0
476	20250331	112100	68510750	29600	29600	29600	29600	46
477	20250331	112000	67149150	29600	29600	29600	29600	0
478	20250331	111900	67149150	29600	29600	29600	29600	5
479	20250331	111800	67001150	29600	29600	29600	29600	0
480	20250331	111700	67001150	29600	29600	29600	29600	0
481	20250331	111600	67001150	29600	29600	29650	29600	41
482	20250331	111500	65787500	29650	29650	29650	29650	0
483	20250331	111400	65787500	29650	29650	29650	29650	0
484	20250331	111300	65787500	29650	29650	29650	29650	1
485	20250331	111200	65757850	29600	29600	29600	29600	0
486	20250331	111100	65757850	29600	29600	29600	29600	66
487	20250331	111000	63804250	29650	29650	29650	29650	0
488	20250331	110900	63804250	29650	29650	29650	29650	0
489	20250331	110800	63804250	29650	29650	29650	29650	0
490	20250331	110700	63804250	29650	29650	29650	29650	5
491	20250331	110600	63656000	29600	29600	29600	29600	0
492	20250331	110500	63656000	29600	29600	29600	29600	0
493	20250331	110400	63656000	29600	29600	29600	29600	0
494	20250331	110300	63656000	29600	29600	29600	29600	0
495	20250331	110200	63656000	29600	29600	29600	29600	0
496	20250331	110100	63656000	29600	29600	29600	29600	1
497	20250331	110000	63626400	29600	29600	29600	29600	12
498	20250331	105900	63271200	29650	29650	29650	29650	0
499	20250331	105800	63271200	29650	29650	29650	29650	0
500	20250331	105700	63271200	29650	29650	29650	29650	0
501	20250331	105600	63271200	29650	29650	29650	29650	1
502	20250331	105500	63241550	29650	29650	29650	29650	1
503	20250331	105400	63211900	29600	29600	29600	29600	0
504	20250331	105300	63211900	29600	29600	29600	29600	0
505	20250331	105200	63211900	29600	29600	29600	29600	0
506	20250331	105100	63211900	29600	29600	29600	29600	0
507	20250331	105000	63211900	29600	29600	29600	29600	0
508	20250331	104900	63211900	29600	29600	29600	29600	0
509	20250331	104800	63211900	29600	29600	29600	29600	2
510	20250331	104700	63152700	29600	29600	29600	29600	0
511	20250331	104600	63152700	29600	29600	29600	29600	0
512	20250331	104500	63152700	29600	29600	29600	29600	14
513	20250331	104400	62738300	29650	29650	29650	29650	0
514	20250331	104300	62738300	29650	29650	29650	29650	0
515	20250331	104200	62738300	29650	29650	29650	29650	0
516	20250331	104100	62738300	29650	29650	29650	29650	20
517	20250331	104000	62145300	29650	29650	29650	29650	37
518	20250331	103900	61048250	29650	29650	29650	29650	1
519	20250331	103800	61018600	29650	29650	29650	29650	2
520	20250331	103700	60959300	29750	29750	29750	29750	50
521	20250331	103600	59471800	29750	29750	29750	29750	0
522	20250331	103500	59471800	29750	29750	29750	29750	0
523	20250331	103400	59471800	29750	29750	29750	29750	0
524	20250331	103300	59471800	29750	29750	29750	29750	0
525	20250331	103200	59471800	29750	29750	29750	29750	0
526	20250331	103100	59471800	29750	29750	29750	29750	0
527	20250331	103000	59471800	29750	29750	29750	29750	0
528	20250331	102900	59471800	29750	29750	29750	29750	0
529	20250331	102800	59471800	29750	29750	29750	29750	1
530	20250331	102700	59442050	29600	29600	29600	29600	0
531	20250331	102600	59442050	29600	29600	29600	29600	0
532	20250331	102500	59442050	29600	29600	29600	29600	0
533	20250331	102400	59442050	29600	29600	29600	29600	0
534	20250331	102300	59442050	29600	29600	29600	29600	0
535	20250331	102200	59442050	29600	29600	29600	29600	0
536	20250331	102100	59442050	29600	29600	29600	29600	0
537	20250331	102000	59442050	29600	29600	29600	29600	0
538	20250331	101900	59442050	29600	29600	29600	29600	0
539	20250331	101800	59442050	29600	29600	29600	29600	0
540	20250331	101700	59442050	29600	29600	29600	29600	0
541	20250331	101600	59442050	29600	29600	29600	29600	0
542	20250331	101500	59442050	29600	29600	29600	29600	0
543	20250331	101400	59442050	29600	29600	29600	29600	30
544	20250331	101300	58554050	29600	29600	29600	29600	300
545	20250331	101200	49674050	29600	29600	29600	29600	0
546	20250331	101100	49674050	29600	29700	29700	29600	114
547	20250331	101000	46293150	29750	29750	29750	29750	10
548	20250331	100900	45995650	29750	29750	29750	29750	20
549	20250331	100800	45400650	29750	29750	29750	29750	0
550	20250331	100700	45400650	29750	29750	29750	29750	1
551	20250331	100600	45370900	29700	29750	29750	29700	24
552	20250331	100500	44657800	29750	29750	29750	29750	0
553	20250331	100400	44657800	29750	29750	29750	29750	0
554	20250331	100300	44657800	29750	29750	29750	29750	0
555	20250331	100200	44657800	29750	29750	29750	29750	0
556	20250331	100100	44657800	29750	29750	29750	29750	0
557	20250331	100000	44657800	29750	29750	29750	29750	0
558	20250331	095900	44657800	29750	29750	29750	29750	9
559	20250331	095800	44390050	29750	29750	29750	29750	0
560	20250331	095700	44390050	29750	29750	29750	29750	0
561	20250331	095600	44390050	29750	29750	29750	29750	0
562	20250331	095500	44390050	29750	29750	29750	29750	2
563	20250331	095400	44330550	29750	29750	29750	29750	0
564	20250331	095300	44330550	29750	29750	29750	29750	1
565	20250331	095200	44300800	29700	29700	29700	29700	0
566	20250331	095100	44300800	29700	29700	29700	29700	0
567	20250331	095000	44300800	29700	29700	29700	29700	10
568	20250331	094900	44003800	29650	29650	29650	29650	1
569	20250331	094800	43974150	29600	29600	29600	29600	0
570	20250331	094700	43974150	29600	29600	29600	29600	0
571	20250331	094600	43974150	29600	29600	29600	29600	0
572	20250331	094500	43974150	29600	29600	29600	29600	0
573	20250331	094400	43974150	29600	29550	29600	29550	511
574	20250331	094300	28873550	29550	29550	29550	29550	0
575	20250331	094200	28873550	29550	29550	29550	29550	0
576	20250331	094100	28873550	29550	29550	29550	29550	2
577	20250331	094000	28814450	29500	29500	29500	29500	0
578	20250331	093900	28814450	29500	29500	29500	29500	0
579	20250331	093800	28814450	29500	29500	29500	29500	1
580	20250331	093700	28784950	29550	29550	29550	29550	1
581	20250331	093600	28755400	29550	29550	29550	29550	5
582	20250331	093500	28607650	29550	29550	29550	29550	0
583	20250331	093400	28607650	29550	29550	29550	29550	0
584	20250331	093300	28607650	29550	29550	29550	29550	0
585	20250331	093200	28607650	29550	29550	29550	29550	0
586	20250331	093100	28607650	29550	29550	29550	29550	0
587	20250331	093000	28607650	29550	29550	29550	29550	5
588	20250331	092900	28459900	29500	29500	29500	29500	0
589	20250331	092800	28459900	29500	29500	29500	29500	1
590	20250331	092700	28430400	29500	29500	29500	29500	2
591	20250331	092600	28371400	29550	29550	29550	29550	0
592	20250331	092500	28371400	29550	29550	29550	29550	2
593	20250331	092400	28312300	29500	29500	29500	29500	0
594	20250331	092300	28312300	29500	29500	29500	29500	54
595	20250331	092200	26719300	29500	29500	29500	29500	20
596	20250331	092100	26129300	29500	29500	29500	29500	0
597	20250331	092000	26129300	29500	29500	29500	29500	10
598	20250331	091900	25834300	29450	29450	29450	29450	0
599	20250331	091800	25834300	29450	29550	29550	29450	216
600	20250331	091700	19464600	29550	29550	29550	29550	0
601	20250331	091600	19464600	29550	29550	29550	29550	0
602	20250331	091500	19464600	29550	29550	29550	29550	0
603	20250331	091400	19464600	29550	29500	29550	29500	20
604	20250331	091300	18874350	29500	29500	29500	29500	5
605	20250331	091200	18726850	29500	29550	29550	29500	157
606	20250331	091100	14095100	29550	29550	29550	29550	7
607	20250331	091000	13888250	29550	29550	29550	29550	18
608	20250331	090900	13356350	29500	29550	29550	29500	53
609	20250331	090800	11791200	29500	29500	29500	29500	0
610	20250331	090700	11791200	29500	29550	29550	29500	18
611	20250331	090600	11259950	29550	29550	29550	29500	53
612	20250331	090500	9696300	29550	29550	29550	29550	1
613	20250331	090400	9666750	29550	29550	29550	29500	196
614	20250331	090300	3879950	29600	29600	29600	29600	3
615	20250331	090200	3791150	29600	29750	29750	29600	63
616	20250331	090100	1918900	29750	29850	29850	29750	11
617	20250331	090000	1590950	29850	30050	30050	29850	53