KissMeData/034730/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	193400	29703844350	129600	129600	129600	129600	32301
3	20250331	193300	29703844350	129600	129600	129600	129600	0
4	20250331	193200	29703844350	129600	129600	129600	129600	0
5	20250331	193100	29703844350	129600	129600	129600	129600	0
6	20250331	193000	29703844350	129600	129600	129600	129600	0
7	20250331	192900	29703844350	129600	129600	129600	129600	0
8	20250331	192800	29703844350	129600	129600	129600	129600	0
9	20250331	192700	29703844350	129600	129600	129600	129600	0
10	20250331	192600	29703844350	129600	129600	129600	129600	0
11	20250331	192500	29703844350	129600	129600	129600	129600	0
12	20250331	192400	29703844350	129600	129600	129600	129600	0
13	20250331	192300	29703844350	129600	129600	129600	129600	0
14	20250331	192200	29703844350	129600	129600	129600	129600	0
15	20250331	192100	29703844350	129600	129600	129600	129600	0
16	20250331	192000	29703844350	129600	129600	129600	129600	0
17	20250331	191900	29703844350	129600	129600	129600	129600	0
18	20250331	191800	29703844350	129600	129600	129600	129600	0
19	20250331	191700	29703844350	129600	129600	129600	129600	0
20	20250331	191600	29703844350	129600	129600	129600	129600	0
21	20250331	191500	29703844350	129600	129600	129600	129600	0
22	20250331	191400	29703844350	129600	129600	129600	129600	0
23	20250331	191300	29703844350	129600	129600	129600	129600	0
24	20250331	191200	29703844350	129600	129600	129600	129600	0
25	20250331	191100	29703844350	129600	129600	129600	129600	0
26	20250331	191000	29703844350	129600	129600	129600	129600	0
27	20250331	190900	29703844350	129600	129600	129600	129600	0
28	20250331	190800	29703844350	129600	129600	129600	129600	0
29	20250331	190700	29703844350	129600	129600	129600	129600	0
30	20250331	190600	29703844350	129600	129600	129600	129600	0
31	20250331	190500	29703844350	129600	129600	129600	129600	0
32	20250331	190400	29703844350	129600	129600	129600	129600	32301
33	20250331	190300	29703844350	129600	129600	129600	129600	0
34	20250331	190200	29703844350	129600	129600	129600	129600	0
35	20250331	190100	29703844350	129600	129600	129600	129600	0
36	20250331	190000	29703844350	129600	129600	129600	129600	0
37	20250331	185900	29703844350	129600	129600	129600	129600	0
38	20250331	185800	29703844350	129600	129600	129600	129600	0
39	20250331	185700	29703844350	129600	129600	129600	129600	0
40	20250331	185600	29703844350	129600	129600	129600	129600	0
41	20250331	185500	29703844350	129600	129600	129600	129600	0
42	20250331	185400	29703844350	129600	129600	129600	129600	0
43	20250331	185300	29703844350	129600	129600	129600	129600	0
44	20250331	185200	29703844350	129600	129600	129600	129600	0
45	20250331	185100	29703844350	129600	129600	129600	129600	0
46	20250331	185000	29703844350	129600	129600	129600	129600	0
47	20250331	184900	29703844350	129600	129600	129600	129600	0
48	20250331	184800	29703844350	129600	129600	129600	129600	0
49	20250331	184700	29703844350	129600	129600	129600	129600	0
50	20250331	184600	29703844350	129600	129600	129600	129600	0
51	20250331	184500	29703844350	129600	129600	129600	129600	0
52	20250331	184400	29703844350	129600	129600	129600	129600	0
53	20250331	184300	29703844350	129600	129600	129600	129600	0
54	20250331	184200	29703844350	129600	129600	129600	129600	0
55	20250331	184100	29703844350	129600	129600	129600	129600	0
56	20250331	184000	29703844350	129600	129600	129600	129600	0
57	20250331	183900	29703844350	129600	129600	129600	129600	0
58	20250331	183800	29703844350	129600	129600	129600	129600	0
59	20250331	183700	29703844350	129600	129600	129600	129600	0
60	20250331	183600	29703844350	129600	129600	129600	129600	0
61	20250331	183500	29703844350	129600	129600	129600	129600	0
62	20250331	183400	29703844350	129600	129600	129600	129600	32301
63	20250331	183300	29703844350	129600	129600	129600	129600	0
64	20250331	183200	29703844350	129600	129600	129600	129600	0
65	20250331	183100	29703844350	129600	129600	129600	129600	0
66	20250331	183000	29703844350	129600	129600	129600	129600	0
67	20250331	182900	29703844350	129600	129600	129600	129600	0
68	20250331	182800	29703844350	129600	129600	129600	129600	0
69	20250331	182700	29703844350	129600	129600	129600	129600	0
70	20250331	182600	29703844350	129600	129600	129600	129600	0
71	20250331	182500	29703844350	129600	129600	129600	129600	0
72	20250331	182400	29703844350	129600	129600	129600	129600	0
73	20250331	182300	29703844350	129600	129600	129600	129600	0
74	20250331	182200	29703844350	129600	129600	129600	129600	0
75	20250331	182100	29703844350	129600	129600	129600	129600	0
76	20250331	182000	29703844350	129600	129600	129600	129600	0
77	20250331	181900	29703844350	129600	129600	129600	129600	0
78	20250331	181800	29703844350	129600	129600	129600	129600	0
79	20250331	181700	29703844350	129600	129600	129600	129600	0
80	20250331	181600	29703844350	129600	129600	129600	129600	0
81	20250331	181500	29703844350	129600	129600	129600	129600	0
82	20250331	181400	29703844350	129600	129600	129600	129600	0
83	20250331	181300	29703844350	129600	129600	129600	129600	0
84	20250331	181200	29703844350	129600	129600	129600	129600	0
85	20250331	181100	29703844350	129600	129600	129600	129600	0
86	20250331	181000	29703844350	129600	129600	129600	129600	0
87	20250331	180900	29703844350	129600	129600	129600	129600	0
88	20250331	180800	29703844350	129600	129600	129600	129600	0
89	20250331	180700	29703844350	129600	129600	129600	129600	0
90	20250331	180600	29703844350	129600	129600	129600	129600	0
91	20250331	180500	29703844350	129600	129600	129600	129600	0
92	20250331	180400	29703844350	129600	129600	129600	129600	32301
93	20250331	180300	29703844350	129600	129600	129600	129600	0
94	20250331	180200	29703844350	129600	129600	129600	129600	0
95	20250331	180100	29703844350	129600	129600	129600	129600	0
96	20250331	180000	29703844350	129600	129600	129600	129600	0
97	20250331	175900	29703844350	129600	129600	129600	129600	0
98	20250331	175800	29703844350	129600	129600	129600	129600	0
99	20250331	175700	29703844350	129600	129600	129600	129600	0
100	20250331	175600	29703844350	129600	129600	129600	129600	0
101	20250331	175500	29703844350	129600	129600	129600	129600	0
102	20250331	175400	29703844350	129600	129600	129600	129600	0
103	20250331	175300	29703844350	129600	129600	129600	129600	0
104	20250331	175200	29703844350	129600	129600	129600	129600	0
105	20250331	175100	29703844350	129600	129600	129600	129600	0
106	20250331	175000	29703844350	129600	129600	129600	129600	0
107	20250331	174900	29703844350	129600	129600	129600	129600	0
108	20250331	174800	29703844350	129600	129600	129600	129600	0
109	20250331	174700	29703844350	129600	129600	129600	129600	0
110	20250331	174600	29703844350	129600	129600	129600	129600	0
111	20250331	174500	29703844350	129600	129600	129600	129600	0
112	20250331	174400	29703844350	129600	129600	129600	129600	0
113	20250331	174300	29703844350	129600	129600	129600	129600	0
114	20250331	174200	29703844350	129600	129600	129600	129600	0
115	20250331	174100	29703844350	129600	129600	129600	129600	0
116	20250331	174000	29703844350	129600	129600	129600	129600	0
117	20250331	173900	29703844350	129600	129600	129600	129600	0
118	20250331	173800	29703844350	129600	129600	129600	129600	0
119	20250331	173700	29703844350	129600	129600	129600	129600	0
120	20250331	173600	29703844350	129600	129600	129600	129600	0
121	20250331	173500	29703844350	129600	129600	129600	129600	0
122	20250331	173400	29703844350	129600	129600	129600	129600	32301
123	20250331	173300	29703844350	129600	129600	129600	129600	0
124	20250331	173200	29703844350	129600	129600	129600	129600	0
125	20250331	173100	29703844350	129600	129600	129600	129600	0
126	20250331	173000	29703844350	129600	129600	129600	129600	0
127	20250331	172900	29703844350	129600	129600	129600	129600	0
128	20250331	172800	29703844350	129600	129600	129600	129600	0
129	20250331	172700	29703844350	129600	129600	129600	129600	0
130	20250331	172600	29703844350	129600	129600	129600	129600	0
131	20250331	172500	29703844350	129600	129600	129600	129600	0
132	20250331	172400	29703844350	129600	129600	129600	129600	0
133	20250331	172300	29703844350	129600	129600	129600	129600	0
134	20250331	172200	29703844350	129600	129600	129600	129600	0
135	20250331	172100	29703844350	129600	129600	129600	129600	0
136	20250331	172000	29703844350	129600	129600	129600	129600	0
137	20250331	171900	29703844350	129600	129600	129600	129600	0
138	20250331	171800	29703844350	129600	129600	129600	129600	0
139	20250331	171700	29703844350	129600	129600	129600	129600	0
140	20250331	171600	29703844350	129600	129600	129600	129600	0
141	20250331	171500	29703844350	129600	129600	129600	129600	0
142	20250331	171400	29703844350	129600	129600	129600	129600	0
143	20250331	171300	29703844350	129600	129600	129600	129600	0
144	20250331	171200	29703844350	129600	129600	129600	129600	0
145	20250331	171100	29703844350	129600	129600	129600	129600	0
146	20250331	171000	29703844350	129600	129600	129600	129600	0
147	20250331	170900	29703844350	129600	129600	129600	129600	0
148	20250331	170800	29703844350	129600	129600	129600	129600	0
149	20250331	170700	29703844350	129600	129600	129600	129600	0
150	20250331	170600	29703844350	129600	129600	129600	129600	0
151	20250331	170500	29703844350	129600	129600	129600	129600	0
152	20250331	170400	29703844350	129600	129600	129600	129600	32301
153	20250331	170300	29703844350	129600	129600	129600	129600	0
154	20250331	170200	29703844350	129600	129600	129600	129600	0
155	20250331	170100	29703844350	129600	129600	129600	129600	0
156	20250331	170000	29703844350	129600	129600	129600	129600	0
157	20250331	165900	29703844350	129600	129600	129600	129600	0
158	20250331	165800	29703844350	129600	129600	129600	129600	0
159	20250331	165700	29703844350	129600	129600	129600	129600	0
160	20250331	165600	29703844350	129600	129600	129600	129600	0
161	20250331	165500	29703844350	129600	129600	129600	129600	0
162	20250331	165400	29703844350	129600	129600	129600	129600	0
163	20250331	165300	29703844350	129600	129600	129600	129600	0
164	20250331	165200	29703844350	129600	129600	129600	129600	0
165	20250331	165100	29703844350	129600	129600	129600	129600	0
166	20250331	165000	29703844350	129600	129600	129600	129600	0
167	20250331	164900	29703844350	129600	129600	129600	129600	0
168	20250331	164800	29703844350	129600	129600	129600	129600	0
169	20250331	164700	29703844350	129600	129600	129600	129600	0
170	20250331	164600	29703844350	129600	129600	129600	129600	0
171	20250331	164500	29703844350	129600	129600	129600	129600	0
172	20250331	164400	29703844350	129600	129600	129600	129600	0
173	20250331	164300	29703844350	129600	129600	129600	129600	0
174	20250331	164200	29703844350	129600	129600	129600	129600	0
175	20250331	164100	29703844350	129600	129600	129600	129600	0
176	20250331	164000	29703844350	129600	129600	129600	129600	0
177	20250331	163900	29703844350	129600	129600	129600	129600	0
178	20250331	163800	29703844350	129600	129600	129600	129600	0
179	20250331	163700	29703844350	129600	129600	129600	129600	0
180	20250331	163600	29703844350	129600	129600	129600	129600	0
181	20250331	163500	29703844350	129600	129600	129600	129600	0
182	20250331	163400	29703844350	129600	129600	129600	129600	32301
183	20250331	163300	29703844350	129600	129600	129600	129600	0
184	20250331	163200	29703844350	129600	129600	129600	129600	0
185	20250331	163100	29703844350	129600	129600	129600	129600	0
186	20250331	163000	29703844350	129600	129600	129600	129600	0
187	20250331	162900	29703844350	129600	129600	129600	129600	0
188	20250331	162800	29703844350	129600	129600	129600	129600	0
189	20250331	162700	29703844350	129600	129600	129600	129600	0
190	20250331	162600	29703844350	129600	129600	129600	129600	0
191	20250331	162500	29703844350	129600	129600	129600	129600	0
192	20250331	162400	29703844350	129600	129600	129600	129600	0
193	20250331	162300	29703844350	129600	129600	129600	129600	0
194	20250331	162200	29703844350	129600	129600	129600	129600	0
195	20250331	162100	29703844350	129600	129600	129600	129600	0
196	20250331	162000	29703844350	129600	129600	129600	129600	0
197	20250331	161900	29703844350	129600	129600	129600	129600	0
198	20250331	161800	29703844350	129600	129600	129600	129600	0
199	20250331	161700	29703844350	129600	129600	129600	129600	0
200	20250331	161600	29703844350	129600	129600	129600	129600	0
201	20250331	161500	29703844350	129600	129600	129600	129600	0
202	20250331	161400	29703844350	129600	129600	129600	129600	0
203	20250331	161300	29703844350	129600	129600	129600	129600	0
204	20250331	161200	29703844350	129600	129600	129600	129600	0
205	20250331	161100	29703844350	129600	129600	129600	129600	0
206	20250331	161000	29703844350	129600	129600	129600	129600	0
207	20250331	160900	29703844350	129600	129600	129600	129600	0
208	20250331	160800	29703844350	129600	129600	129600	129600	0
209	20250331	160700	29703844350	129600	129600	129600	129600	0
210	20250331	160600	29703844350	129600	129600	129600	129600	0
211	20250331	160500	29703844350	129600	129600	129600	129600	0
212	20250331	160400	29703844350	129600	129600	129600	129600	32301
213	20250331	160300	29703844350	129600	129600	129600	129600	0
214	20250331	160200	29703844350	129600	129600	129600	129600	0
215	20250331	160100	29703844350	129600	129600	129600	129600	0
216	20250331	160000	29703844350	129600	129600	129600	129600	0
217	20250331	155900	29703844350	129600	129600	129600	129600	0
218	20250331	155800	29703844350	129600	129600	129600	129600	0
219	20250331	155700	29703844350	129600	129600	129600	129600	0
220	20250331	155600	29703844350	129600	129600	129600	129600	0
221	20250331	155500	29703844350	129600	129600	129600	129600	0
222	20250331	155400	29703844350	129600	129600	129600	129600	0
223	20250331	155300	29703844350	129600	129600	129600	129600	0
224	20250331	155200	29703844350	129600	129600	129600	129600	0
225	20250331	155100	29703844350	129600	129600	129600	129600	0
226	20250331	155000	29703844350	129600	129600	129600	129600	0
227	20250331	154900	29703844350	129600	129600	129600	129600	0
228	20250331	154800	29703844350	129600	129600	129600	129600	0
229	20250331	154700	29703844350	129600	129600	129600	129600	0
230	20250331	154600	29703844350	129600	129600	129600	129600	0
231	20250331	154500	29703844350	129600	129600	129600	129600	0
232	20250331	154400	29703844350	129600	129600	129600	129600	0
233	20250331	154300	29703844350	129600	129600	129600	129600	0
234	20250331	154200	29703844350	129600	129600	129600	129600	0
235	20250331	154100	29703844350	129600	129600	129600	129600	0
236	20250331	154000	29703844350	129600	129600	129600	129600	0
237	20250331	153900	29703844350	129600	129600	129600	129600	0
238	20250331	153800	29703844350	129600	129600	129600	129600	0
239	20250331	153700	29703844350	129600	129600	129600	129600	0
240	20250331	153600	29703844350	129600	129600	129600	129600	0
241	20250331	153500	29703844350	129600	129600	129600	129600	0
242	20250331	153400	29703844350	129600	129600	129600	129600	32301
243	20250331	153300	29703844350	129600	129600	129600	129600	0
244	20250331	153200	29703844350	129600	129600	129600	129600	0
245	20250331	153100	29703844350	129600	129600	129600	129600	0
246	20250331	153000	29703844350	129600	129600	129600	129600	32301
247	20250331	152900	25517634750	129500	129500	129500	129500	0
248	20250331	152800	25517634750	129500	129500	129500	129500	0
249	20250331	152700	25517634750	129500	129500	129500	129500	0
250	20250331	152600	25517634750	129500	129500	129500	129500	0
251	20250331	152500	25517634750	129500	129500	129500	129500	0
252	20250331	152400	25517634750	129500	129500	129500	129500	0
253	20250331	152300	25517634750	129500	129500	129500	129500	0
254	20250331	152200	25517634750	129500	129500	129500	129500	0
255	20250331	152100	25517634750	129500	129500	129500	129500	0
256	20250331	152000	25517634750	129500	129500	129500	129500	0
257	20250331	151900	25517634750	129500	129600	130000	129500	3712
258	20250331	151800	25036466050	129500	129600	129600	129500	1060
259	20250331	151700	24899194200	129600	129500	129600	129500	284
260	20250331	151600	24862412850	129500	129500	129600	129500	254
261	20250331	151500	24829513050	129500	129500	129600	129500	1061
262	20250331	151400	24692110750	129600	129600	129600	129500	303
263	20250331	151300	24652861500	129550	129600	129600	129500	194
264	20250331	151200	24627723950	129500	129600	129600	129500	102
265	20250331	151100	24614511550	129500	129500	129600	129500	66
266	20250331	151000	24605961450	129500	129600	129600	129500	2664
267	20250331	150900	24260971350	129600	129600	129600	129500	199
268	20250331	150800	24235195550	129500	129600	129600	129500	508
269	20250331	150700	24169397350	129500	129600	129600	129500	251
270	20250331	150600	24136888100	129600	129550	129600	129500	123
271	20250331	150500	24120953550	129550	129500	129600	129500	100
272	20250331	150400	24107996900	129600	129500	129600	129500	133
273	20250331	150300	24090765400	129600	129600	129600	129500	71
274	20250331	150200	24081566700	129500	129500	129600	129500	447
275	20250331	150100	24023673700	129500	129600	129600	129500	143
276	20250331	150000	24005151100	129600	129500	129600	129500	114
277	20250331	145900	23990384400	129500	129500	129600	129500	164
278	20250331	145800	23969139200	129600	129600	129600	129500	371
279	20250331	145700	23921062800	129500	129500	129600	129500	76
280	20250331	145600	23911216100	129500	129500	129600	129500	236
281	20250331	145500	23880651000	129600	129600	129600	129500	155
282	20250331	145400	23860575000	129500	129500	129600	129500	279
283	20250331	145300	23824424700	129600	129500	129600	129500	93
284	20250331	145200	23812376600	129500	129500	129600	129500	150
285	20250331	145100	23792943200	129600	129500	129600	129500	41
286	20250331	145000	23787631400	129500	129500	129600	129500	162
287	20250331	144900	23766650600	129500	129500	129600	129500	94
288	20250331	144800	23754477000	129600	129600	129600	129500	410
289	20250331	144700	23701378400	129500	129500	129600	129500	406
290	20250331	144600	23648801300	129500	129600	129600	129500	281
291	20250331	144500	23612408100	129600	129500	129600	129500	44
292	20250331	144400	23606707500	129500	129500	129600	129500	310
293	20250331	144300	23566562200	129500	129500	129600	129500	21
294	20250331	144200	23563842600	129500	129400	129600	129400	689
295	20250331	144100	23474613900	129400	129400	129500	129400	219
296	20250331	144000	23446256100	129400	129400	129500	129400	897
297	20250331	143900	23330122700	129400	129400	129500	129400	198
298	20250331	143800	23304487100	129400	129500	129500	129400	159
299	20250331	143700	23283901900	129500	129500	129500	129400	114
300	20250331	143600	23269140400	129500	129400	129500	129400	268
301	20250331	143500	23234441400	129500	129400	129500	129400	78
302	20250331	143400	23224345200	129400	129400	129500	129400	176
303	20250331	143300	23201559200	129400	129500	129500	129400	984
304	20250331	143200	23074162300	129500	129500	129600	129400	2715
305	20250331	143100	22722571500	129500	129500	129600	129500	80
306	20250331	143000	22712205300	129600	129700	129700	129500	1034
307	20250331	142900	22578197100	129600	129600	129700	129600	54
308	20250331	142800	22571196100	129600	129600	129700	129600	114
309	20250331	142700	22556417300	129600	129600	129700	129600	33
310	20250331	142600	22552140400	129600	129600	129700	129600	82
311	20250331	142500	22541510300	129600	129600	129700	129600	93
312	20250331	142400	22529452700	129700	129600	129700	129600	59
313	20250331	142300	22521806000	129600	129600	129700	129600	68
314	20250331	142200	22512989600	129700	129600	129700	129600	133
315	20250331	142100	22495752200	129600	129700	129700	129600	86
316	20250331	142000	22484602000	129600	129600	129700	129500	639
317	20250331	141900	22401773000	129500	129600	129600	129500	216
318	20250331	141800	22373790300	129600	129700	129700	129500	943
319	20250331	141700	22251580150	129600	129700	129700	129600	187
320	20250331	141600	22227342750	129700	129600	129700	129600	75
321	20250331	141500	22217620350	129600	129700	129700	129600	92
322	20250331	141400	22205689250	129700	129600	129700	129600	429
323	20250331	141300	22150054050	129600	129700	129700	129600	84
324	20250331	141200	22139164050	129600	129700	129700	129600	63
325	20250331	141100	22130997850	129700	129600	129700	129600	85
326	20250331	141000	22119976550	129600	129700	129700	129600	100
327	20250331	140900	22107011850	129600	129700	129700	129600	30
328	20250331	140800	22103122850	129600	129500	129700	129500	545
329	20250331	140700	22032484650	129600	129500	129600	129500	31
330	20250331	140600	22028469400	129500	129400	129600	129400	284
331	20250331	140500	21991690700	129500	129700	129700	129400	2493
332	20250331	140400	21668753400	129600	129700	129700	129600	296
333	20250331	140300	21630368300	129600	129600	129700	129600	96
334	20250331	140200	21617926500	129600	129600	129700	129600	202
335	20250331	140100	21591742100	129700	129650	129700	129600	50
336	20250331	140000	21585258850	129700	129600	129700	129600	266
337	20250331	135900	21550778950	129600	129700	129700	129600	48
338	20250331	135800	21544555950	129600	129600	129700	129600	112
339	20250331	135700	21530035050	129600	129700	129700	129600	49
340	20250331	135600	21523682850	129700	129600	129700	129600	72
341	20250331	135500	21514350050	129700	129600	129700	129600	222
342	20250331	135400	21485573050	129600	129600	129700	129600	73
343	20250331	135300	21476110250	129600	129600	129700	129600	76
344	20250331	135200	21466256150	129600	129600	129700	129600	61
345	20250331	135100	21458350350	129700	129600	129700	129600	121
346	20250331	135000	21442659550	129600	129700	129700	129500	1308
347	20250331	134900	21273144550	129700	129600	129700	129600	76
348	20250331	134800	21263289750	129600	129600	129700	129600	112
349	20250331	134700	21248769450	129700	129600	129700	129600	273
350	20250331	134600	21213371850	129600	129600	129700	129600	71
351	20250331	134500	21204170050	129600	129600	129700	129600	222
352	20250331	134400	21175379150	129600	129600	129700	129600	123
353	20250331	134300	21159432150	129600	129600	129700	129600	35
354	20250331	134200	21154896050	129600	129700	129700	129600	162
355	20250331	134100	21133891150	129700	129700	129800	129600	98
356	20250331	134000	21121180450	129800	129700	129800	129600	220
357	20250331	133900	21092645750	129700	129700	129800	129700	258
358	20250331	133800	21059182750	129700	129700	129800	129700	103
359	20250331	133700	21045821350	129700	129700	129700	129700	10
360	20250331	133600	21044524350	129700	129600	129800	129600	617
361	20250331	133500	20964529050	129500	129500	129600	129500	128
362	20250331	133400	20947942050	129500	129500	129600	129500	86
363	20250331	133300	20936804950	129500	129500	129600	129400	2766
364	20250331	133200	20578616750	129600	129500	129600	129500	742
365	20250331	133100	20482458450	129600	129500	129600	129500	100
366	20250331	133000	20469499400	129500	129600	129600	129500	237
367	20250331	132900	20438799900	129600	129600	129700	129500	140
368	20250331	132800	20420657900	129600	129600	129600	129600	822
369	20250331	132700	20314126700	129600	129600	129700	129600	145
370	20250331	132600	20295330000	129600	129700	129700	129600	149
371	20250331	132500	20276005200	129700	129700	129800	129700	62
372	20250331	132400	20267962800	129700	129750	129800	129700	236
373	20250331	132300	20237350750	129800	129900	129900	129700	152
374	20250331	132200	20217622400	129800	129800	129800	129700	340
375	20250331	132100	20173490500	129700	129700	129800	129700	90
376	20250331	132000	20161813800	129800	129750	129800	129700	137
377	20250331	131900	20144032400	129700	129700	129800	129700	126
378	20250331	131800	20127686100	129700	129700	129800	129700	86
379	20250331	131700	20116525500	129800	129700	129800	129700	134
380	20250331	131600	20099137400	129700	129700	129700	129700	8
381	20250331	131500	20098099800	129800	129700	129800	129700	176
382	20250331	131400	20075262600	129700	129700	129800	129700	38
383	20250331	131300	20070330900	129700	129700	129800	129700	99
384	20250331	131200	20057487700	129800	129600	129800	129500	366
385	20250331	131100	20010034300	129500	129600	129600	129500	133
386	20250331	131000	19992804300	129500	129400	129500	129400	513
387	20250331	130900	19926372700	129400	129400	129500	129400	49
388	20250331	130800	19920031700	129400	129600	129600	129400	1658
389	20250331	130700	19705297900	129700	129600	129700	129600	90
390	20250331	130600	19693630800	129700	129700	129700	129600	289
391	20250331	130500	19656175500	129600	129600	129700	129600	82
392	20250331	130400	19645545800	129600	129600	129700	129600	372
393	20250331	130300	19597298800	129700	129600	129700	129600	62
394	20250331	130200	19589263500	129700	129700	129700	129600	163
395	20250331	130100	19568124600	129600	129700	129700	129600	82
396	20250331	130000	19557495100	129600	129700	129700	129600	43
397	20250331	125900	19551919100	129700	129700	129700	129600	80
398	20250331	125800	19541548900	129600	129600	129700	129600	72
399	20250331	125700	19532213300	129700	129700	129700	129600	73
400	20250331	125600	19522746600	129700	129700	129800	129600	105
401	20250331	125500	19509125500	129800	129800	129900	129800	615
402	20250331	125400	19429266500	129900	129800	129900	129800	138
403	20250331	125300	19411344200	129800	129600	129900	129600	1583
404	20250331	125200	19205934050	129600	129700	129700	129600	149
405	20250331	125100	19186617350	129600	129700	129700	129600	67
406	20250331	125000	19177933950	129600	129700	129700	129600	36
407	20250331	124900	19173266150	129700	129700	129700	129600	70
408	20250331	124800	19164191650	129700	129700	129700	129600	229
409	20250331	124700	19134490950	129600	129700	129700	129600	305
410	20250331	124600	19094932750	129700	129600	129700	129600	405
411	20250331	124500	19042424950	129600	129600	129800	129500	293
412	20250331	124400	19004445950	129500	129600	129800	129500	3137
413	20250331	124300	18597310250	129600	129500	129600	129400	233
414	20250331	124200	18567140350	129400	129500	129500	129400	538
415	20250331	124100	18497471050	129500	129600	129700	129400	4122
416	20250331	124000	17963545450	129700	129700	129700	129600	263
417	20250331	123900	17929443950	129600	129600	129700	129600	412
418	20250331	123800	17876044200	129600	129600	129700	129600	115
419	20250331	123700	17861130600	129700	129700	129700	129600	492
420	20250331	123600	17797333900	129700	129750	129800	129700	262
421	20250331	123500	17763352350	129800	129700	129800	129600	139
422	20250331	123400	17745328350	129600	129800	129800	129600	142
423	20250331	123300	17726910550	129800	129700	129900	129700	1240
424	20250331	123200	17566058650	129700	129600	129700	129600	99
425	20250331	123100	17553220350	129600	129700	129700	129600	83
426	20250331	123000	17542460550	129700	129700	129700	129600	110
427	20250331	122900	17528196050	129700	129600	129700	129600	192
428	20250331	122800	17503298850	129600	129600	129700	129600	903
429	20250331	122700	17386255150	129700	129700	129700	129600	124
430	20250331	122600	17370177750	129600	129700	129800	129600	398
431	20250331	122500	17318556250	129700	129700	129800	129600	581
432	20250331	122400	17243221750	129700	129700	129700	129600	515
433	20250331	122300	17176427650	129700	129700	129700	129600	445
434	20250331	122200	17118716650	129700	129800	129800	129700	71
435	20250331	122100	17109503050	129700	129700	129800	129700	521
436	20250331	122000	17041882750	129700	129700	129800	129700	68
437	20250331	121900	17033059000	129700	129700	129800	129700	89
438	20250331	121800	17021511500	129800	129700	129800	129600	440
439	20250331	121700	16964440900	129700	129900	129900	129600	1928
440	20250331	121600	16714349200	129800	129800	129900	129800	73
441	20250331	121500	16704868600	129800	129900	129900	129800	100
442	20250331	121400	16691884300	129800	129800	129900	129800	34
443	20250331	121300	16687469400	129900	129800	129900	129800	306
444	20250331	121200	16647745300	129800	129800	129800	129800	9
445	20250331	121100	16646577100	129800	129700	129900	129700	727
446	20250331	121000	16552215900	129800	129800	129800	129700	57
447	20250331	120900	16544818500	129700	129800	129800	129700	143
448	20250331	120800	16526263600	129800	129800	129800	129700	1010
449	20250331	120700	16395167900	129800	129800	129900	129700	1265
450	20250331	120600	16230982800	129800	129800	129900	129800	70
451	20250331	120500	16221893600	129800	129900	129900	129800	106
452	20250331	120400	16208129100	129800	129800	129900	129800	26
453	20250331	120300	16204753800	129800	129900	130000	129800	498
454	20250331	120200	16140065600	129900	130000	130000	129900	39
455	20250331	120100	16134997900	129900	129900	130000	129900	293
456	20250331	120000	16096935000	130000	129800	130000	129800	2165
457	20250331	115900	15815702200	129900	129900	129900	129800	438
458	20250331	115800	15758812600	129900	129800	129900	129800	161
459	20250331	115700	15737899600	129900	129900	129900	129800	214
460	20250331	115600	15710107400	129900	129800	129900	129800	45
461	20250331	115500	15704263500	129900	129900	130000	129800	636
462	20250331	115400	15621642100	129900	129900	130000	129900	35
463	20250331	115300	15617095000	130000	130000	130000	129900	167
464	20250331	115200	15595390500	129900	130100	130100	129900	207
465	20250331	115100	15568479500	130100	130000	130100	129900	837
466	20250331	115000	15459668200	130000	130000	130000	129900	140
467	20250331	114900	15441476100	129900	129900	130000	129900	174
468	20250331	114800	15418866500	129900	129900	130000	129900	46
469	20250331	114700	15412890200	130000	129900	130000	129900	100
470	20250331	114600	15399894900	130000	130000	130000	129900	69
471	20250331	114500	15390926300	129900	129900	130000	129900	122
472	20250331	114400	15375073900	130000	130000	130000	129900	29
473	20250331	114300	15371305200	129900	130000	130000	129900	121
474	20250331	114200	15355580500	130000	130000	130000	129900	84
475	20250331	114100	15344665500	129900	129900	130000	129900	132
476	20250331	114000	15327517200	129900	129900	130000	129800	350
477	20250331	113900	15282051300	129900	129900	129900	129800	216
478	20250331	113800	15253998100	129900	129900	129900	129800	150
479	20250331	113700	15234517200	129900	129900	129900	129800	73
480	20250331	113600	15225039600	129800	129800	129900	129800	115
481	20250331	113500	15210102300	129900	129900	129900	129800	91
482	20250331	113400	15198286200	129900	129800	129900	129800	74
483	20250331	113300	15188677200	129800	129900	129900	129800	96
484	20250331	113200	15176211300	129900	129800	129900	129800	42
485	20250331	113100	15170757000	129800	129850	129900	129800	211
486	20250331	113000	15143360800	129850	129800	129900	129800	122
487	20250331	112900	15127517900	129800	129900	129900	129800	94
488	20250331	112800	15115309800	129800	129700	129900	129700	288
489	20250331	112700	15077929700	129700	129800	129800	129700	114
490	20250331	112600	15063135500	129700	129700	129800	129700	142
491	20250331	112500	15044708800	129750	129700	129800	129700	204
492	20250331	112400	15018230800	129700	129700	129800	129700	167
493	20250331	112300	14996564700	129800	129800	129800	129700	61
494	20250331	112200	14988648300	129800	129700	129800	129700	247
495	20250331	112100	14956596500	129800	129700	129800	129700	374
496	20250331	112000	14908083900	129700	129800	129800	129600	930
497	20250331	111900	14787468600	129800	129900	129900	129700	210
498	20250331	111800	14760205850	129900	129800	129900	129700	129
499	20250331	111700	14743457250	129800	130000	130000	129800	234
500	20250331	111600	14713067750	129900	129800	129900	129700	404
501	20250331	111500	14660616650	129800	129700	129800	129700	71
502	20250331	111400	14651403150	129800	129700	129800	129700	337
503	20250331	111300	14607676950	129700	129800	129800	129700	262
504	20250331	111200	14573672150	129800	129800	129800	129700	137
505	20250331	111100	14555894650	129800	129800	129800	129700	168
506	20250331	111000	14534089750	129700	129700	129850	129700	398
507	20250331	110900	14482456100	129700	129700	129700	129600	483
508	20250331	110800	14419811550	129700	129700	129700	129600	284
509	20250331	110700	14382981750	129700	129900	129900	129600	2577
510	20250331	110600	14048643350	129800	129900	130000	129800	1057
511	20250331	110500	13911341550	129900	129900	130000	129900	114
512	20250331	110400	13896528350	130000	129900	130000	129900	77
513	20250331	110300	13886523550	129900	129900	130000	129800	461
514	20250331	110200	13826640950	129900	129900	129900	129800	107
515	20250331	110100	13812748250	129900	130000	130000	129900	473
516	20250331	110000	13751303550	129900	129850	129950	129850	429
517	20250331	105900	13695572900	129850	129900	129900	129850	415
518	20250331	105800	13641665500	129900	129900	129900	129850	69
519	20250331	105700	13632702650	129900	129900	129900	129850	373
520	20250331	105600	13584250600	129900	129900	129900	129850	280
521	20250331	105500	13547879850	129900	129900	129900	129850	109
522	20250331	105400	13533720950	129900	129900	129900	129800	442
523	20250331	105300	13476305950	129900	129900	129900	129800	102
524	20250331	105200	13463057550	129800	129800	129900	129800	107
525	20250331	105100	13449160700	129800	129900	129900	129800	115
526	20250331	105000	13434225200	129900	129900	129900	129800	323
527	20250331	104900	13392289000	129900	130000	130000	129800	680
528	20250331	104800	13303958100	130000	130000	130000	129900	12
529	20250331	104700	13302399000	129900	130000	130000	129900	118
530	20250331	104600	13287065400	130000	129900	130000	129900	39
531	20250331	104500	13281996700	130000	130000	130000	129900	45
532	20250331	104400	13276148100	130000	130000	130000	129900	94
533	20250331	104300	13263933000	130000	129900	130000	129900	17
534	20250331	104200	13261724500	130000	130000	130100	129900	87
535	20250331	104100	13250413800	130000	130000	130100	130000	132
536	20250331	104000	13233250900	130000	129900	130100	129800	2022
537	20250331	103900	12970642300	129900	129900	129900	129800	195
538	20250331	103800	12945313000	129900	129800	129900	129800	89
539	20250331	103700	12933753800	129900	129900	129900	129900	69
540	20250331	103600	12924790700	129900	129900	129900	129800	363
541	20250331	103500	12877654800	129900	129900	129900	129800	160
542	20250331	103400	12856872700	129800	129800	129900	129800	125
543	20250331	103300	12840636100	129900	129900	130000	129800	490
544	20250331	103200	12776983800	129900	130000	130000	129900	177
545	20250331	103100	12753989800	130000	129900	130000	129900	105
546	20250331	103000	12740346600	130000	130000	130100	129900	520
547	20250331	102900	12672752300	130100	130100	130100	130000	70
548	20250331	102800	12663646800	130000	130100	130100	130000	32
549	20250331	102700	12659486300	130100	130100	130100	130000	95
550	20250331	102600	12647127700	130100	130100	130100	130000	49
551	20250331	102500	12640753550	130000	129900	130200	129900	95
552	20250331	102400	12628400550	130100	129900	130300	129900	1287
553	20250331	102300	12461119250	129900	129900	129900	129800	261
554	20250331	102200	12427221250	129900	129900	129900	129800	1209
555	20250331	102100	12270287250	129900	129900	130000	129900	169
556	20250331	102000	12248331950	130000	130000	130000	129800	413
557	20250331	101900	12194678850	129900	129900	130000	129900	295
558	20250331	101800	12156347750	129900	130000	130000	129900	1117
559	20250331	101700	12011193150	130000	130100	130100	130000	245
560	20250331	101600	11979331550	130100	130000	130100	130000	63
561	20250331	101500	11971140350	130000	130000	130100	129900	697
562	20250331	101400	11880525850	130000	129900	130000	129900	387
563	20250331	101300	11830223650	130000	129900	130000	129800	1024
564	20250331	101200	11697204650	129900	129900	129900	129800	590
565	20250331	101100	11620580950	129900	129900	129900	129800	545
566	20250331	101000	11549786650	129900	129900	130000	129800	200
567	20250331	100900	11523808750	129900	130000	130000	129900	500
568	20250331	100800	11458845600	129900	130000	130000	129900	157
569	20250331	100700	11438443100	130000	129900	130000	129900	152
570	20250331	100600	11418694800	130000	129900	130000	129800	3036
571	20250331	100500	11024309100	129900	130100	130100	129800	3814
572	20250331	100400	10528548100	130100	130100	130100	130000	176
573	20250331	100300	10505651900	130100	130100	130100	130000	192
574	20250331	100200	10480674100	130100	130100	130100	130000	156
575	20250331	100100	10460384000	130100	130000	130100	130000	357
576	20250331	100000	10413959700	129900	129900	130200	129900	634
577	20250331	095900	10331558400	129900	129900	130100	129800	308
578	20250331	095800	10291531550	130100	129900	130100	129900	262
579	20250331	095700	10257484150	129800	129800	129900	129700	407
580	20250331	095600	10204650300	129800	130000	130000	129800	817
581	20250331	095500	10098553850	130000	130000	130000	129900	91
582	20250331	095400	10086724050	130000	129900	130000	129800	400
583	20250331	095300	10034769550	129900	129900	129900	129800	57
584	20250331	095200	10027367050	129900	129900	130000	129900	190
585	20250331	095100	10002671850	129900	129700	130000	129700	229
586	20250331	095000	9972942450	129700	129800	129800	129600	1585
587	20250331	094900	9767352450	129800	129700	129800	129700	1053
588	20250331	094800	9630761000	129700	129900	129900	129600	1680
589	20250331	094700	9412836500	129900	129900	129900	129800	265
590	20250331	094600	9378413900	129900	129900	129900	129800	173
591	20250331	094500	9355943900	129900	129900	129900	129700	1630
592	20250331	094400	9144320200	130000	129800	130000	129800	636
593	20250331	094300	9061717300	129800	129800	129800	129700	688
594	20250331	094200	8972418800	129800	129800	129800	129700	587
595	20250331	094100	8896251400	129800	129800	129800	129700	73
596	20250331	094000	8886776500	129800	129800	129800	129700	337
597	20250331	093900	8843043450	129800	129800	129800	129800	226
598	20250331	093800	8813708650	129700	129700	129800	129500	3135
599	20250331	093700	8407230050	129800	129700	129800	129600	966
600	20250331	093600	8281927750	129700	129750	129800	129600	1456
601	20250331	093500	8093100950	129800	129900	129900	129600	1636
602	20250331	093400	7880816200	129900	130000	130000	129800	995
603	20250331	093300	7751528050	130000	130000	130100	129800	1511
604	20250331	093200	7555204250	130100	130200	130200	130000	1523
605	20250331	093100	7357059850	130200	130400	130400	130100	946
606	20250331	093000	7233914350	130500	130300	130500	130200	764
607	20250331	092900	7134349150	130300	130300	130300	130200	234
608	20250331	092800	7103860850	130200	130200	130300	130100	284
609	20250331	092700	7066876250	130200	130100	130200	130100	188
610	20250331	092600	7042398950	130100	130100	130100	130000	586
611	20250331	092500	6966170050	130100	130100	130100	130000	468
612	20250331	092400	6905287650	130100	130100	130100	129700	2426
613	20250331	092300	6590198450	130000	130000	130100	130000	604
614	20250331	092200	6511666350	129900	130000	130100	129800	2886
615	20250331	092100	6136718750	130000	130200	130200	129900	5546
616	20250331	092000	5415697400	130200	130300	130400	130100	931
617	20250331	091900	5294429200	130300	130300	130300	130200	224
618	20250331	091800	5265246100	130200	130200	130200	130100	248
619	20250331	091700	5232957450	130200	130200	130200	130100	1181
620	20250331	091600	5079258550	130200	130300	130300	130100	1793
621	20250331	091500	4845764550	130300	130500	130500	130100	4012
622	20250331	091400	4323160450	130500	130400	130500	130300	1179
623	20250331	091300	4169391000	130400	130600	130600	130200	2480
624	20250331	091200	3846056200	130600	130900	130900	130500	3029
625	20250331	091100	3450096400	130900	130900	131000	130800	445
626	20250331	091000	3391867750	130900	130800	130900	130700	449
627	20250331	090900	3333132050	130800	130800	130900	130600	1754
628	20250331	090800	3103649850	130900	130800	131100	130800	385
629	20250331	090700	3053231550	131000	130900	131000	130700	1619
630	20250331	090600	2841407750	130900	131000	131200	130800	793
631	20250331	090500	2737587550	130900	130600	131000	130600	529
632	20250331	090400	2668454950	130600	130500	130700	130400	1171
633	20250331	090300	2515615350	130500	130700	130800	130500	3592
634	20250331	090200	2046219450	130700	130700	130700	130600	2593
635	20250331	090100	1707421000	130700	130800	131200	130100	2702
636	20250331	090000	1354617050	130600	131800	131800	129800	10345