KissMeData/214430/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	203100	2024840850	52900	52900	52900	52900	893
3	20250331	203000	2024840850	52900	52900	52900	52900	0
4	20250331	202900	2024840850	52900	52900	52900	52900	0
5	20250331	202800	2024840850	52900	52900	52900	52900	0
6	20250331	202700	2024840850	52900	52900	52900	52900	0
7	20250331	202600	2024840850	52900	52900	52900	52900	0
8	20250331	202500	2024840850	52900	52900	52900	52900	0
9	20250331	202400	2024840850	52900	52900	52900	52900	0
10	20250331	202300	2024840850	52900	52900	52900	52900	0
11	20250331	202200	2024840850	52900	52900	52900	52900	0
12	20250331	202100	2024840850	52900	52900	52900	52900	0
13	20250331	202000	2024840850	52900	52900	52900	52900	0
14	20250331	201900	2024840850	52900	52900	52900	52900	0
15	20250331	201800	2024840850	52900	52900	52900	52900	0
16	20250331	201700	2024840850	52900	52900	52900	52900	0
17	20250331	201600	2024840850	52900	52900	52900	52900	0
18	20250331	201500	2024840850	52900	52900	52900	52900	0
19	20250331	201400	2024840850	52900	52900	52900	52900	0
20	20250331	201300	2024840850	52900	52900	52900	52900	0
21	20250331	201200	2024840850	52900	52900	52900	52900	0
22	20250331	201100	2024840850	52900	52900	52900	52900	0
23	20250331	201000	2024840850	52900	52900	52900	52900	0
24	20250331	200900	2024840850	52900	52900	52900	52900	0
25	20250331	200800	2024840850	52900	52900	52900	52900	0
26	20250331	200700	2024840850	52900	52900	52900	52900	0
27	20250331	200600	2024840850	52900	52900	52900	52900	0
28	20250331	200500	2024840850	52900	52900	52900	52900	0
29	20250331	200400	2024840850	52900	52900	52900	52900	0
30	20250331	200300	2024840850	52900	52900	52900	52900	0
31	20250331	200200	2024840850	52900	52900	52900	52900	0
32	20250331	200100	2024840850	52900	52900	52900	52900	893
33	20250331	200000	2024840850	52900	52900	52900	52900	0
34	20250331	195900	2024840850	52900	52900	52900	52900	0
35	20250331	195800	2024840850	52900	52900	52900	52900	0
36	20250331	195700	2024840850	52900	52900	52900	52900	0
37	20250331	195600	2024840850	52900	52900	52900	52900	0
38	20250331	195500	2024840850	52900	52900	52900	52900	0
39	20250331	195400	2024840850	52900	52900	52900	52900	0
40	20250331	195300	2024840850	52900	52900	52900	52900	0
41	20250331	195200	2024840850	52900	52900	52900	52900	0
42	20250331	195100	2024840850	52900	52900	52900	52900	0
43	20250331	195000	2024840850	52900	52900	52900	52900	0
44	20250331	194900	2024840850	52900	52900	52900	52900	0
45	20250331	194800	2024840850	52900	52900	52900	52900	0
46	20250331	194700	2024840850	52900	52900	52900	52900	0
47	20250331	194600	2024840850	52900	52900	52900	52900	0
48	20250331	194500	2024840850	52900	52900	52900	52900	0
49	20250331	194400	2024840850	52900	52900	52900	52900	0
50	20250331	194300	2024840850	52900	52900	52900	52900	0
51	20250331	194200	2024840850	52900	52900	52900	52900	0
52	20250331	194100	2024840850	52900	52900	52900	52900	0
53	20250331	194000	2024840850	52900	52900	52900	52900	0
54	20250331	193900	2024840850	52900	52900	52900	52900	0
55	20250331	193800	2024840850	52900	52900	52900	52900	0
56	20250331	193700	2024840850	52900	52900	52900	52900	0
57	20250331	193600	2024840850	52900	52900	52900	52900	0
58	20250331	193500	2024840850	52900	52900	52900	52900	0
59	20250331	193400	2024840850	52900	52900	52900	52900	0
60	20250331	193300	2024840850	52900	52900	52900	52900	0
61	20250331	193200	2024840850	52900	52900	52900	52900	0
62	20250331	193100	2024840850	52900	52900	52900	52900	893
63	20250331	193000	2024840850	52900	52900	52900	52900	0
64	20250331	192900	2024840850	52900	52900	52900	52900	0
65	20250331	192800	2024840850	52900	52900	52900	52900	0
66	20250331	192700	2024840850	52900	52900	52900	52900	0
67	20250331	192600	2024840850	52900	52900	52900	52900	0
68	20250331	192500	2024840850	52900	52900	52900	52900	0
69	20250331	192400	2024840850	52900	52900	52900	52900	0
70	20250331	192300	2024840850	52900	52900	52900	52900	0
71	20250331	192200	2024840850	52900	52900	52900	52900	0
72	20250331	192100	2024840850	52900	52900	52900	52900	0
73	20250331	192000	2024840850	52900	52900	52900	52900	0
74	20250331	191900	2024840850	52900	52900	52900	52900	0
75	20250331	191800	2024840850	52900	52900	52900	52900	0
76	20250331	191700	2024840850	52900	52900	52900	52900	0
77	20250331	191600	2024840850	52900	52900	52900	52900	0
78	20250331	191500	2024840850	52900	52900	52900	52900	0
79	20250331	191400	2024840850	52900	52900	52900	52900	0
80	20250331	191300	2024840850	52900	52900	52900	52900	0
81	20250331	191200	2024840850	52900	52900	52900	52900	0
82	20250331	191100	2024840850	52900	52900	52900	52900	0
83	20250331	191000	2024840850	52900	52900	52900	52900	0
84	20250331	190900	2024840850	52900	52900	52900	52900	0
85	20250331	190800	2024840850	52900	52900	52900	52900	0
86	20250331	190700	2024840850	52900	52900	52900	52900	0
87	20250331	190600	2024840850	52900	52900	52900	52900	0
88	20250331	190500	2024840850	52900	52900	52900	52900	0
89	20250331	190400	2024840850	52900	52900	52900	52900	0
90	20250331	190300	2024840850	52900	52900	52900	52900	0
91	20250331	190200	2024840850	52900	52900	52900	52900	0
92	20250331	190100	2024840850	52900	52900	52900	52900	893
93	20250331	190000	2024840850	52900	52900	52900	52900	0
94	20250331	185900	2024840850	52900	52900	52900	52900	0
95	20250331	185800	2024840850	52900	52900	52900	52900	0
96	20250331	185700	2024840850	52900	52900	52900	52900	0
97	20250331	185600	2024840850	52900	52900	52900	52900	0
98	20250331	185500	2024840850	52900	52900	52900	52900	0
99	20250331	185400	2024840850	52900	52900	52900	52900	0
100	20250331	185300	2024840850	52900	52900	52900	52900	0
101	20250331	185200	2024840850	52900	52900	52900	52900	0
102	20250331	185100	2024840850	52900	52900	52900	52900	0
103	20250331	185000	2024840850	52900	52900	52900	52900	0
104	20250331	184900	2024840850	52900	52900	52900	52900	0
105	20250331	184800	2024840850	52900	52900	52900	52900	0
106	20250331	184700	2024840850	52900	52900	52900	52900	0
107	20250331	184600	2024840850	52900	52900	52900	52900	0
108	20250331	184500	2024840850	52900	52900	52900	52900	0
109	20250331	184400	2024840850	52900	52900	52900	52900	0
110	20250331	184300	2024840850	52900	52900	52900	52900	0
111	20250331	184200	2024840850	52900	52900	52900	52900	0
112	20250331	184100	2024840850	52900	52900	52900	52900	0
113	20250331	184000	2024840850	52900	52900	52900	52900	0
114	20250331	183900	2024840850	52900	52900	52900	52900	0
115	20250331	183800	2024840850	52900	52900	52900	52900	0
116	20250331	183700	2024840850	52900	52900	52900	52900	0
117	20250331	183600	2024840850	52900	52900	52900	52900	0
118	20250331	183500	2024840850	52900	52900	52900	52900	0
119	20250331	183400	2024840850	52900	52900	52900	52900	0
120	20250331	183300	2024840850	52900	52900	52900	52900	0
121	20250331	183200	2024840850	52900	52900	52900	52900	0
122	20250331	183100	2024840850	52900	52900	52900	52900	893
123	20250331	183000	2024840850	52900	52900	52900	52900	0
124	20250331	182900	2024840850	52900	52900	52900	52900	0
125	20250331	182800	2024840850	52900	52900	52900	52900	0
126	20250331	182700	2024840850	52900	52900	52900	52900	0
127	20250331	182600	2024840850	52900	52900	52900	52900	0
128	20250331	182500	2024840850	52900	52900	52900	52900	0
129	20250331	182400	2024840850	52900	52900	52900	52900	0
130	20250331	182300	2024840850	52900	52900	52900	52900	0
131	20250331	182200	2024840850	52900	52900	52900	52900	0
132	20250331	182100	2024840850	52900	52900	52900	52900	0
133	20250331	182000	2024840850	52900	52900	52900	52900	0
134	20250331	181900	2024840850	52900	52900	52900	52900	0
135	20250331	181800	2024840850	52900	52900	52900	52900	0
136	20250331	181700	2024840850	52900	52900	52900	52900	0
137	20250331	181600	2024840850	52900	52900	52900	52900	0
138	20250331	181500	2024840850	52900	52900	52900	52900	0
139	20250331	181400	2024840850	52900	52900	52900	52900	0
140	20250331	181300	2024840850	52900	52900	52900	52900	0
141	20250331	181200	2024840850	52900	52900	52900	52900	0
142	20250331	181100	2024840850	52900	52900	52900	52900	0
143	20250331	181000	2024840850	52900	52900	52900	52900	0
144	20250331	180900	2024840850	52900	52900	52900	52900	0
145	20250331	180800	2024840850	52900	52900	52900	52900	0
146	20250331	180700	2024840850	52900	52900	52900	52900	0
147	20250331	180600	2024840850	52900	52900	52900	52900	0
148	20250331	180500	2024840850	52900	52900	52900	52900	0
149	20250331	180400	2024840850	52900	52900	52900	52900	0
150	20250331	180300	2024840850	52900	52900	52900	52900	0
151	20250331	180200	2024840850	52900	52900	52900	52900	0
152	20250331	180100	2024840850	52900	52900	52900	52900	893
153	20250331	180000	2024840850	52900	52900	52900	52900	0
154	20250331	175900	2024840850	52900	52900	52900	52900	0
155	20250331	175800	2024840850	52900	52900	52900	52900	0
156	20250331	175700	2024840850	52900	52900	52900	52900	0
157	20250331	175600	2024840850	52900	52900	52900	52900	0
158	20250331	175500	2024840850	52900	52900	52900	52900	0
159	20250331	175400	2024840850	52900	52900	52900	52900	0
160	20250331	175300	2024840850	52900	52900	52900	52900	0
161	20250331	175200	2024840850	52900	52900	52900	52900	0
162	20250331	175100	2024840850	52900	52900	52900	52900	0
163	20250331	175000	2024840850	52900	52900	52900	52900	0
164	20250331	174900	2024840850	52900	52900	52900	52900	0
165	20250331	174800	2024840850	52900	52900	52900	52900	0
166	20250331	174700	2024840850	52900	52900	52900	52900	0
167	20250331	174600	2024840850	52900	52900	52900	52900	0
168	20250331	174500	2024840850	52900	52900	52900	52900	0
169	20250331	174400	2024840850	52900	52900	52900	52900	0
170	20250331	174300	2024840850	52900	52900	52900	52900	0
171	20250331	174200	2024840850	52900	52900	52900	52900	0
172	20250331	174100	2024840850	52900	52900	52900	52900	0
173	20250331	174000	2024840850	52900	52900	52900	52900	0
174	20250331	173900	2024840850	52900	52900	52900	52900	0
175	20250331	173800	2024840850	52900	52900	52900	52900	0
176	20250331	173700	2024840850	52900	52900	52900	52900	0
177	20250331	173600	2024840850	52900	52900	52900	52900	0
178	20250331	173500	2024840850	52900	52900	52900	52900	0
179	20250331	173400	2024840850	52900	52900	52900	52900	0
180	20250331	173300	2024840850	52900	52900	52900	52900	0
181	20250331	173200	2024840850	52900	52900	52900	52900	0
182	20250331	173100	2024840850	52900	52900	52900	52900	893
183	20250331	173000	2024840850	52900	52900	52900	52900	0
184	20250331	172900	2024840850	52900	52900	52900	52900	0
185	20250331	172800	2024840850	52900	52900	52900	52900	0
186	20250331	172700	2024840850	52900	52900	52900	52900	0
187	20250331	172600	2024840850	52900	52900	52900	52900	0
188	20250331	172500	2024840850	52900	52900	52900	52900	0
189	20250331	172400	2024840850	52900	52900	52900	52900	0
190	20250331	172300	2024840850	52900	52900	52900	52900	0
191	20250331	172200	2024840850	52900	52900	52900	52900	0
192	20250331	172100	2024840850	52900	52900	52900	52900	0
193	20250331	172000	2024840850	52900	52900	52900	52900	0
194	20250331	171900	2024840850	52900	52900	52900	52900	0
195	20250331	171800	2024840850	52900	52900	52900	52900	0
196	20250331	171700	2024840850	52900	52900	52900	52900	0
197	20250331	171600	2024840850	52900	52900	52900	52900	0
198	20250331	171500	2024840850	52900	52900	52900	52900	0
199	20250331	171400	2024840850	52900	52900	52900	52900	0
200	20250331	171300	2024840850	52900	52900	52900	52900	0
201	20250331	171200	2024840850	52900	52900	52900	52900	0
202	20250331	171100	2024840850	52900	52900	52900	52900	0
203	20250331	171000	2024840850	52900	52900	52900	52900	0
204	20250331	170900	2024840850	52900	52900	52900	52900	0
205	20250331	170800	2024840850	52900	52900	52900	52900	0
206	20250331	170700	2024840850	52900	52900	52900	52900	0
207	20250331	170600	2024840850	52900	52900	52900	52900	0
208	20250331	170500	2024840850	52900	52900	52900	52900	0
209	20250331	170400	2024840850	52900	52900	52900	52900	0
210	20250331	170300	2024840850	52900	52900	52900	52900	0
211	20250331	170200	2024840850	52900	52900	52900	52900	0
212	20250331	170100	2024840850	52900	52900	52900	52900	893
213	20250331	170000	2024840850	52900	52900	52900	52900	0
214	20250331	165900	2024840850	52900	52900	52900	52900	0
215	20250331	165800	2024840850	52900	52900	52900	52900	0
216	20250331	165700	2024840850	52900	52900	52900	52900	0
217	20250331	165600	2024840850	52900	52900	52900	52900	0
218	20250331	165500	2024840850	52900	52900	52900	52900	0
219	20250331	165400	2024840850	52900	52900	52900	52900	0
220	20250331	165300	2024840850	52900	52900	52900	52900	0
221	20250331	165200	2024840850	52900	52900	52900	52900	0
222	20250331	165100	2024840850	52900	52900	52900	52900	0
223	20250331	165000	2024840850	52900	52900	52900	52900	0
224	20250331	164900	2024840850	52900	52900	52900	52900	0
225	20250331	164800	2024840850	52900	52900	52900	52900	0
226	20250331	164700	2024840850	52900	52900	52900	52900	0
227	20250331	164600	2024840850	52900	52900	52900	52900	0
228	20250331	164500	2024840850	52900	52900	52900	52900	0
229	20250331	164400	2024840850	52900	52900	52900	52900	0
230	20250331	164300	2024840850	52900	52900	52900	52900	0
231	20250331	164200	2024840850	52900	52900	52900	52900	0
232	20250331	164100	2024840850	52900	52900	52900	52900	0
233	20250331	164000	2024840850	52900	52900	52900	52900	0
234	20250331	163900	2024840850	52900	52900	52900	52900	0
235	20250331	163800	2024840850	52900	52900	52900	52900	0
236	20250331	163700	2024840850	52900	52900	52900	52900	0
237	20250331	163600	2024840850	52900	52900	52900	52900	0
238	20250331	163500	2024840850	52900	52900	52900	52900	0
239	20250331	163400	2024840850	52900	52900	52900	52900	0
240	20250331	163300	2024840850	52900	52900	52900	52900	0
241	20250331	163200	2024840850	52900	52900	52900	52900	0
242	20250331	163100	2024840850	52900	52900	52900	52900	893
243	20250331	163000	2024840850	52900	52900	52900	52900	0
244	20250331	162900	2024840850	52900	52900	52900	52900	0
245	20250331	162800	2024840850	52900	52900	52900	52900	0
246	20250331	162700	2024840850	52900	52900	52900	52900	0
247	20250331	162600	2024840850	52900	52900	52900	52900	0
248	20250331	162500	2024840850	52900	52900	52900	52900	0
249	20250331	162400	2024840850	52900	52900	52900	52900	0
250	20250331	162300	2024840850	52900	52900	52900	52900	0
251	20250331	162200	2024840850	52900	52900	52900	52900	0
252	20250331	162100	2024840850	52900	52900	52900	52900	0
253	20250331	162000	2024840850	52900	52900	52900	52900	0
254	20250331	161900	2024840850	52900	52900	52900	52900	0
255	20250331	161800	2024840850	52900	52900	52900	52900	0
256	20250331	161700	2024840850	52900	52900	52900	52900	0
257	20250331	161600	2024840850	52900	52900	52900	52900	0
258	20250331	161500	2024840850	52900	52900	52900	52900	0
259	20250331	161400	2024840850	52900	52900	52900	52900	0
260	20250331	161300	2024840850	52900	52900	52900	52900	0
261	20250331	161200	2024840850	52900	52900	52900	52900	0
262	20250331	161100	2024840850	52900	52900	52900	52900	0
263	20250331	161000	2024840850	52900	52900	52900	52900	0
264	20250331	160900	2024840850	52900	52900	52900	52900	0
265	20250331	160800	2024840850	52900	52900	52900	52900	0
266	20250331	160700	2024840850	52900	52900	52900	52900	0
267	20250331	160600	2024840850	52900	52900	52900	52900	0
268	20250331	160500	2024840850	52900	52900	52900	52900	0
269	20250331	160400	2024840850	52900	52900	52900	52900	0
270	20250331	160300	2024840850	52900	52900	52900	52900	0
271	20250331	160200	2024840850	52900	52900	52900	52900	0
272	20250331	160100	2024840850	52900	52900	52900	52900	893
273	20250331	160000	2024840850	52900	52900	52900	52900	0
274	20250331	155900	2024840850	52900	52900	52900	52900	0
275	20250331	155800	2024840850	52900	52900	52900	52900	0
276	20250331	155700	2024840850	52900	52900	52900	52900	0
277	20250331	155600	2024840850	52900	52900	52900	52900	0
278	20250331	155500	2024840850	52900	52900	52900	52900	0
279	20250331	155400	2024840850	52900	52900	52900	52900	0
280	20250331	155300	2024840850	52900	52900	52900	52900	0
281	20250331	155200	2024840850	52900	52900	52900	52900	0
282	20250331	155100	2024840850	52900	52900	52900	52900	0
283	20250331	155000	2024840850	52900	52900	52900	52900	0
284	20250331	154900	2024840850	52900	52900	52900	52900	0
285	20250331	154800	2024840850	52900	52900	52900	52900	0
286	20250331	154700	2024840850	52900	52900	52900	52900	0
287	20250331	154600	2024840850	52900	52900	52900	52900	0
288	20250331	154500	2024840850	52900	52900	52900	52900	0
289	20250331	154400	2024840850	52900	52900	52900	52900	0
290	20250331	154300	2024840850	52900	52900	52900	52900	0
291	20250331	154200	2024840850	52900	52900	52900	52900	0
292	20250331	154100	2024840850	52900	52900	52900	52900	0
293	20250331	154000	2024840850	52900	52900	52900	52900	0
294	20250331	153900	2024840850	52900	52900	52900	52900	0
295	20250331	153800	2024840850	52900	52900	52900	52900	0
296	20250331	153700	2024840850	52900	52900	52900	52900	0
297	20250331	153600	2024840850	52900	52900	52900	52900	0
298	20250331	153500	2024840850	52900	52900	52900	52900	0
299	20250331	153400	2024840850	52900	52900	52900	52900	0
300	20250331	153300	2024840850	52900	52900	52900	52900	0
301	20250331	153200	2024840850	52900	52900	52900	52900	0
302	20250331	153100	2024840850	52900	52900	52900	52900	893
303	20250331	153000	2024840850	52900	52900	52900	52900	893
304	20250331	152900	1977601150	52600	52600	52600	52600	0
305	20250331	152800	1977601150	52600	52600	52600	52600	0
306	20250331	152700	1977601150	52600	52600	52600	52600	0
307	20250331	152600	1977601150	52600	52600	52600	52600	0
308	20250331	152500	1977601150	52600	52600	52600	52600	0
309	20250331	152400	1977601150	52600	52600	52600	52600	0
310	20250331	152300	1977601150	52600	52600	52600	52600	0
311	20250331	152200	1977601150	52600	52600	52600	52600	0
312	20250331	152100	1977601150	52600	52600	52600	52600	0
313	20250331	152000	1977601150	52600	52600	52600	52600	0
314	20250331	151900	1977601150	52600	52400	52600	52400	754
315	20250331	151800	1938014650	52400	52400	52500	52400	42
316	20250331	151700	1935812950	52400	52500	52500	52400	104
317	20250331	151600	1930353350	52400	52450	52450	52400	26
318	20250331	151500	1928990700	52450	52450	52450	52450	10
319	20250331	151400	1928466200	52500	52400	52500	52400	60
320	20250331	151300	1925320700	52400	52500	52500	52400	10
321	20250331	151200	1924796200	52400	52500	52500	52400	52
322	20250331	151100	1922066600	52500	52500	52500	52500	66
323	20250331	151000	1918601600	52500	52500	52500	52500	72
324	20250331	150900	1914821600	52500	52600	52600	52500	332
325	20250331	150800	1897358500	52600	52800	52800	52600	268
326	20250331	150700	1883236400	52800	52800	52800	52800	11
327	20250331	150600	1882655600	52800	52800	52800	52800	47
328	20250331	150500	1880174000	52800	52800	52800	52800	4
329	20250331	150400	1879962800	52800	52800	52800	52800	170
330	20250331	150300	1870986800	52800	52800	52800	52800	203
331	20250331	150200	1860268400	52800	52800	52800	52800	4
332	20250331	150100	1860057200	52800	52800	52800	52800	1
333	20250331	150000	1860004400	52800	52700	52800	52700	221
334	20250331	145900	1848348900	52700	52700	52700	52700	0
335	20250331	145800	1848348900	52700	52600	53000	52600	609
336	20250331	145700	1816224800	52600	52600	52600	52600	250
337	20250331	145600	1803074800	52600	52600	52600	52600	51
338	20250331	145500	1800392200	52500	52500	52500	52500	1
339	20250331	145400	1800339700	52500	52500	52500	52500	0
340	20250331	145300	1800339700	52500	52500	52500	52500	0
341	20250331	145200	1800339700	52500	52500	52500	52500	0
342	20250331	145100	1800339700	52500	52500	52500	52500	17
343	20250331	145000	1799447200	52600	52600	52600	52600	60
344	20250331	144900	1796291200	52600	52600	52600	52600	0
345	20250331	144800	1796291200	52600	52600	52600	52600	0
346	20250331	144700	1796291200	52600	52600	52600	52600	0
347	20250331	144600	1796291200	52600	52600	52600	52600	0
348	20250331	144500	1796291200	52600	52600	52600	52600	0
349	20250331	144400	1796291200	52600	52600	52600	52600	33
350	20250331	144300	1794555400	52600	52600	52600	52600	10
351	20250331	144200	1794029400	52500	52500	52500	52500	8
352	20250331	144100	1793609400	52500	52600	52600	52500	426
353	20250331	144000	1771209100	52600	52600	52600	52600	46
354	20250331	143900	1768789500	52600	52600	52600	52600	161
355	20250331	143800	1760320900	52600	52600	52600	52600	1
356	20250331	143700	1760268300	52600	52600	52600	52600	0
357	20250331	143600	1760268300	52600	52600	52600	52600	47
358	20250331	143500	1757796100	52500	52500	52500	52500	0
359	20250331	143400	1757796100	52500	52500	52500	52500	40
360	20250331	143300	1755696100	52500	52500	52500	52500	0
361	20250331	143200	1755696100	52500	52600	52600	52500	56
362	20250331	143100	1752754000	52600	52600	52600	52600	0
363	20250331	143000	1752754000	52600	52600	52600	52600	1
364	20250331	142900	1752701400	52600	52600	52600	52600	0
365	20250331	142800	1752701400	52600	52600	52600	52600	0
366	20250331	142700	1752701400	52600	52600	52600	52600	14
367	20250331	142600	1751965000	52600	52600	52600	52600	6
368	20250331	142500	1751649400	52600	52600	52600	52600	127
369	20250331	142400	1744969200	52700	52700	52700	52700	0
370	20250331	142300	1744969200	52700	52700	52700	52700	7
371	20250331	142200	1744600300	52600	52700	52700	52600	40
372	20250331	142100	1742492800	52600	52600	52600	52600	0
373	20250331	142000	1742492800	52600	52600	52600	52600	0
374	20250331	141900	1742492800	52600	52600	52600	52600	15
375	20250331	141800	1741703800	52700	52700	52700	52700	0
376	20250331	141700	1741703800	52700	52700	52700	52700	4
377	20250331	141600	1741493000	52700	52700	52700	52700	50
378	20250331	141500	1738858000	52700	52700	52700	52700	4
379	20250331	141400	1738647200	52700	52700	52700	52700	10
380	20250331	141300	1738120200	52700	52700	52700	52700	70
381	20250331	141200	1734431200	52700	52700	52700	52700	7
382	20250331	141100	1734062300	52700	52700	52700	52700	2
383	20250331	141000	1733956900	52900	52700	52900	52700	52
384	20250331	140900	1731211300	52800	52900	52900	52800	39
385	20250331	140800	1729151900	52900	52900	52900	52900	0
386	20250331	140700	1729151900	52900	52900	52900	52900	11
387	20250331	140600	1728570000	52800	52700	52800	52700	128
388	20250331	140500	1721823200	52700	52700	52700	52700	0
389	20250331	140400	1721823200	52700	52700	52700	52700	50
390	20250331	140300	1719188200	52700	52700	52700	52700	5
391	20250331	140200	1718924700	52700	52700	52700	52700	3
392	20250331	140100	1718766600	52700	52600	52700	52600	75
393	20250331	140000	1714821400	52600	52600	52600	52600	134
394	20250331	135900	1707773000	52600	52600	52600	52600	0
395	20250331	135800	1707773000	52600	52600	52600	52600	0
396	20250331	135700	1707773000	52600	52600	52600	52600	77
397	20250331	135600	1703722800	52500	52700	52700	52500	221
398	20250331	135500	1692107800	52700	52700	52700	52700	0
399	20250331	135400	1692107800	52700	52700	52700	52700	0
400	20250331	135300	1692107800	52700	52700	52700	52700	195
401	20250331	135200	1681831300	52700	52800	52800	52700	50
402	20250331	135100	1679196000	52800	52800	52800	52800	23
403	20250331	135000	1677981600	52700	52700	52700	52700	40
404	20250331	134900	1675873600	52800	52800	52800	52700	64
405	20250331	134800	1672495300	52800	52600	52800	52600	111
406	20250331	134700	1666652200	52600	52600	52600	52600	84
407	20250331	134600	1662233800	52600	52600	52600	52600	10
408	20250331	134500	1661707800	52500	52500	52500	52500	0
409	20250331	134400	1661707800	52500	52600	52600	52500	30
410	20250331	134300	1660132200	52600	52600	52600	52600	11
411	20250331	134200	1659553600	52600	52600	52600	52600	0
412	20250331	134100	1659553600	52600	52600	52600	52600	3
413	20250331	134000	1659395800	52600	52600	52600	52600	5
414	20250331	133900	1659132800	52600	52600	52600	52600	53
415	20250331	133800	1656345000	52600	52600	52600	52600	0
416	20250331	133700	1656345000	52600	52600	52600	52600	20
417	20250331	133600	1655293000	52600	52600	52600	52600	7
418	20250331	133500	1654924800	52600	52600	52600	52600	22
419	20250331	133400	1653767600	52700	52800	52800	52600	289
420	20250331	133300	1638543200	52700	52800	52800	52700	2
421	20250331	133200	1638437700	52700	52700	52800	52700	70
422	20250331	133100	1634743900	52700	52700	52700	52700	7
423	20250331	133000	1634375000	52700	52700	52700	52700	18
424	20250331	132900	1633426400	52700	52700	52700	52700	100
425	20250331	132800	1628156400	52700	52700	52700	52600	42
426	20250331	132700	1625943100	52750	52750	52750	52750	0
427	20250331	132600	1625943100	52750	52800	52800	52750	25
428	20250331	132500	1624623600	52800	52800	52800	52800	9
429	20250331	132400	1624148400	52700	52700	52750	52700	30
430	20250331	132300	1622566900	52600	52600	52600	52600	59
431	20250331	132200	1619463500	52600	52600	52600	52600	0
432	20250331	132100	1619463500	52600	52600	52600	52600	10
433	20250331	132000	1618937500	52500	52500	52500	52500	100
434	20250331	131900	1613687500	52500	52600	52600	52500	130
435	20250331	131800	1606859500	52500	52400	52500	52400	156
436	20250331	131700	1598669600	52500	52500	52500	52500	27
437	20250331	131600	1597252100	52500	52500	52500	52500	0
438	20250331	131500	1597252100	52500	52500	52500	52500	135
439	20250331	131400	1590164600	52500	52500	52500	52500	1
440	20250331	131300	1590112100	52500	52500	52500	52500	0
441	20250331	131200	1590112100	52500	52600	52600	52400	377
442	20250331	131100	1570324900	52600	52600	52600	52600	7
443	20250331	131000	1569956700	52600	52600	52600	52600	155
444	20250331	130900	1561803700	52600	52600	52600	52600	30
445	20250331	130800	1560225700	52600	52600	52600	52600	1
446	20250331	130700	1560173100	52700	52700	52700	52700	0
447	20250331	130600	1560173100	52700	52700	52700	52700	5
448	20250331	130500	1559909600	52700	52700	52700	52700	1
449	20250331	130400	1559856900	52700	52700	52700	52700	287
450	20250331	130300	1544732000	52800	52800	52800	52800	5
451	20250331	130200	1544468000	52800	52800	52800	52800	0
452	20250331	130100	1544468000	52800	52800	52800	52800	0
453	20250331	130000	1544468000	52800	52800	52800	52800	20
454	20250331	125900	1543412000	52700	52700	52700	52700	0
455	20250331	125800	1543412000	52700	52800	52800	52700	155
456	20250331	125700	1535228800	52800	52800	52800	52800	80
457	20250331	125600	1531004800	52800	52800	52800	52800	0
458	20250331	125500	1531004800	52800	52800	52800	52800	47
459	20250331	125400	1528523200	52800	52800	52800	52800	0
460	20250331	125300	1528523200	52800	52800	52800	52800	0
461	20250331	125200	1528523200	52800	52800	52800	52800	0
462	20250331	125100	1528523200	52800	52800	52800	52700	338
463	20250331	125000	1510686900	52900	52900	52900	52900	24
464	20250331	124900	1509417300	52900	52900	52900	52900	115
465	20250331	124800	1503333800	53000	53000	53000	53000	5
466	20250331	124700	1503068800	52900	52900	52900	52900	70
467	20250331	124600	1499365800	53000	53000	53000	53000	0
468	20250331	124500	1499365800	53000	53000	53000	53000	10
469	20250331	124400	1498835800	53000	53000	53000	53000	20
470	20250331	124300	1497775800	53000	53000	53000	53000	0
471	20250331	124200	1497775800	53000	53000	53000	52900	64
472	20250331	124100	1494385950	52900	52900	52900	52900	0
473	20250331	124000	1494385950	52900	52900	52900	52900	0
474	20250331	123900	1494385950	52900	52900	52900	52900	60
475	20250331	123800	1491211950	52900	52900	52900	52900	5
476	20250331	123700	1490947450	52900	52900	52900	52900	24
477	20250331	123600	1489677850	52900	52900	52900	52900	0
478	20250331	123500	1489677850	52900	52900	52900	52900	0
479	20250331	123400	1489677850	52900	52900	52900	52900	21
480	20250331	123300	1488566950	52900	52900	52900	52900	3
481	20250331	123200	1488408250	52900	52900	52900	52900	0
482	20250331	123100	1488408250	52900	52900	52900	52900	30
483	20250331	123000	1486821250	52800	52800	52800	52800	0
484	20250331	122900	1486821250	52800	52800	52800	52800	0
485	20250331	122800	1486821250	52800	52800	52800	52800	0
486	20250331	122700	1486821250	52800	52800	52800	52800	0
487	20250331	122600	1486821250	52800	52800	52800	52800	0
488	20250331	122500	1486821250	52800	52800	52800	52800	200
489	20250331	122400	1476261250	52800	52800	52800	52800	19
490	20250331	122300	1475258050	52800	52800	52800	52700	149
491	20250331	122200	1467398750	52800	52900	52900	52800	133
492	20250331	122100	1460373250	52900	52900	52900	52900	15
493	20250331	122000	1459579750	52900	52900	52900	52900	1
494	20250331	121900	1459526850	52900	52900	52900	52900	6
495	20250331	121800	1459209450	53000	53000	53000	53000	0
496	20250331	121700	1459209450	53000	53000	53000	53000	21
497	20250331	121600	1458096450	52900	52900	52900	52900	0
498	20250331	121500	1458096450	52900	52900	52900	52900	19
499	20250331	121400	1457091350	52900	53000	53000	52900	93
500	20250331	121300	1452170950	53000	53000	53000	53000	2
501	20250331	121200	1452064950	53000	53000	53000	53000	131
502	20250331	121100	1445121950	53100	53100	53100	53100	5
503	20250331	121000	1444856450	53000	53000	53000	53000	0
504	20250331	120900	1444856450	53000	53000	53000	53000	1
505	20250331	120800	1444803450	53000	53000	53000	53000	0
506	20250331	120700	1444803450	53000	53000	53000	53000	107
507	20250331	120600	1439132450	53100	53100	53100	53100	10
508	20250331	120500	1438601450	53000	53000	53000	53000	1
509	20250331	120400	1438548450	53000	53000	53100	53000	47
510	20250331	120300	1436053150	53000	53100	53100	53000	43
511	20250331	120200	1433770550	53100	53100	53100	53100	10
512	20250331	120100	1433239550	53000	52900	53000	52900	246
513	20250331	120000	1420201750	52900	52900	52900	52900	20
514	20250331	115900	1419143750	52900	52900	52900	52900	0
515	20250331	115800	1419143750	52900	53000	53000	52600	319
516	20250331	115700	1402283350	53000	53000	53000	52900	88
517	20250331	115600	1397619650	52900	52900	52900	52900	1
518	20250331	115500	1397566750	52900	52900	52900	52800	115
519	20250331	115400	1391491050	53000	53000	53000	53000	100
520	20250331	115300	1386191050	53100	53100	53200	53000	129
521	20250331	115200	1379350850	53200	53200	53200	53200	2
522	20250331	115100	1379244450	53200	53200	53200	53100	7
523	20250331	115000	1378872450	53200	53200	53200	53100	10
524	20250331	114900	1378340750	53200	53200	53200	53200	4
525	20250331	114800	1378127950	53200	53100	53200	53100	88
526	20250331	114700	1373455050	53200	53200	53200	53200	21
527	20250331	114600	1372337850	53200	53200	53200	53200	130
528	20250331	114500	1365421850	53200	53100	53200	53100	97
529	20250331	114400	1360270450	53100	53100	53100	53100	213
530	20250331	114300	1348960150	53100	53100	53100	53100	9
531	20250331	114200	1348482250	53000	53000	53000	53000	32
532	20250331	114100	1346786250	53000	53000	53000	53000	74
533	20250331	114000	1342864250	53100	53100	53200	53100	83
534	20250331	113900	1338456550	53100	53100	53100	53100	100
535	20250331	113800	1333146550	53000	53000	53000	53000	209
536	20250331	113700	1322069550	52900	52900	52900	52900	56
537	20250331	113600	1319107150	52900	52900	52900	52900	0
538	20250331	113500	1319107150	52900	52900	52900	52900	133
539	20250331	113400	1312071450	52900	52900	52900	52900	0
540	20250331	113300	1312071450	52900	52900	52900	52900	0
541	20250331	113200	1312071450	52900	52900	52900	52900	0
542	20250331	113100	1312071450	52900	52900	52900	52900	39
543	20250331	113000	1310008350	52800	52700	52800	52700	306
544	20250331	112900	1293868750	52700	52800	52800	52500	392
545	20250331	112800	1273217350	52900	52900	52900	52900	0
546	20250331	112700	1273217350	52900	52900	52900	52900	0
547	20250331	112600	1273217350	52900	52900	52900	52900	0
548	20250331	112500	1273217350	52900	52900	52900	52900	0
549	20250331	112400	1273217350	52900	52900	52900	52900	0
550	20250331	112300	1273217350	52900	52900	52900	52900	17
551	20250331	112200	1272318050	52900	52900	52900	52900	0
552	20250331	112100	1272318050	52900	52900	52900	52900	93
553	20250331	112000	1267398350	52900	52900	52900	52900	0
554	20250331	111900	1267398350	52900	53000	53000	52900	398
555	20250331	111800	1246310350	52900	52900	52900	52900	91
556	20250331	111700	1241496450	53000	53000	53000	53000	0
557	20250331	111600	1241496450	53000	53000	53000	53000	22
558	20250331	111500	1240330450	52900	53100	53100	52900	118
559	20250331	111400	1234087350	53100	53100	53100	53100	0
560	20250331	111300	1234087350	53100	53000	53100	53000	18
561	20250331	111200	1233133150	53100	53100	53100	53100	12
562	20250331	111100	1232495950	53000	53200	53200	53000	208
563	20250331	111000	1221454850	53300	53400	53400	53300	145
564	20250331	110900	1213714350	53400	53400	53400	53400	100
565	20250331	110800	1208374350	53400	53400	53500	53400	75
566	20250331	110700	1204368350	53400	53400	53400	53400	91
567	20250331	110600	1199508950	53500	53500	53500	53400	189
568	20250331	110500	1189408750	53500	53500	53500	53400	208
569	20250331	110400	1178281950	53800	53600	53800	53400	484
570	20250331	110300	1152366150	53500	53200	53500	53200	1041
571	20250331	110200	1096814250	53200	53200	53200	53200	45
572	20250331	110100	1094420250	53100	53100	53200	53100	508
573	20250331	110000	1067423050	53100	53100	53100	53100	150
574	20250331	105900	1059458050	53100	53100	53100	53100	141
575	20250331	105800	1051970950	53000	53100	53100	53000	152
576	20250331	105700	1043899950	53100	53100	53100	53100	199
577	20250331	105600	1033333050	53000	53000	53000	53000	1
578	20250331	105500	1033280050	53000	53100	53100	53000	164
579	20250331	105400	1024582450	53100	52900	53400	52900	1738
580	20250331	105300	932121050	52900	52900	52900	52900	23
581	20250331	105200	930904350	52900	52800	52900	52800	112
582	20250331	105100	924990650	52700	52700	52700	52700	0
583	20250331	105000	924990650	52700	52700	52700	52700	28
584	20250331	104900	923515050	52700	52700	52700	52700	0
585	20250331	104800	923515050	52700	52800	52800	52700	95
586	20250331	104700	918503450	52800	52800	52800	52800	119
587	20250331	104600	912220250	52900	53000	53000	52900	356
588	20250331	104500	893370750	53100	53000	53200	53000	194
589	20250331	104400	883051050	52900	52900	52900	52900	95
590	20250331	104300	878025550	52800	52800	52800	52800	6
591	20250331	104200	877708750	52800	52800	52800	52800	183
592	20250331	104100	868046350	52800	52800	52800	52800	23
593	20250331	104000	866831950	52700	52700	52700	52700	1
594	20250331	103900	866779250	52800	52900	52900	52800	124
595	20250331	103800	860231250	52900	52900	52900	52900	3
596	20250331	103700	860072550	53000	52900	53000	52900	422
597	20250331	103600	837710650	52900	52900	52900	52900	121
598	20250331	103500	831309750	53000	53100	53100	53000	235
599	20250331	103400	818854250	53100	53100	53100	53100	0
600	20250331	103300	818854250	53100	53100	53100	53100	0
601	20250331	103200	818854250	53100	53100	53100	53100	0
602	20250331	103100	818854250	53100	53100	53100	53100	1
603	20250331	103000	818801150	53100	53100	53100	53100	328
604	20250331	102900	801384350	53200	53200	53200	53200	60
605	20250331	102800	798192350	53200	53200	53200	53200	1
606	20250331	102700	798139150	53200	53200	53200	53200	0
607	20250331	102600	798139150	53200	53200	53200	53200	40
608	20250331	102500	796011150	53200	53200	53200	53200	0
609	20250331	102400	796011150	53200	53300	53300	53200	148
610	20250331	102300	788126050	53300	53300	53300	53300	1
611	20250331	102200	788072750	53300	53200	53300	53200	12
612	20250331	102100	787434250	53200	53200	53200	53200	24
613	20250331	102000	786157450	53200	53200	53200	53200	2
614	20250331	101900	786051050	53200	53200	53300	53200	361
615	20250331	101800	766845650	53200	53200	53200	53200	65
616	20250331	101700	763387650	53200	53300	53300	53200	98
617	20250331	101600	758173150	53250	53250	53250	53250	0
618	20250331	101500	758173150	53250	53250	53250	53250	1
619	20250331	101400	758119900	53200	53200	53200	53200	48
620	20250331	101300	755566300	53100	53100	53100	53100	0
621	20250331	101200	755566300	53100	53200	53200	53100	49
622	20250331	101100	752960900	53200	53200	53200	53200	0
623	20250331	101000	752960900	53200	53200	53200	53200	55
624	20250331	100900	750034900	53100	53200	53200	53100	186
625	20250331	100800	740152200	53300	53300	53300	53300	0
626	20250331	100700	740152200	53300	53300	53300	53300	6
627	20250331	100600	739832400	53300	53300	53300	53300	7
628	20250331	100500	739459300	53300	53300	53300	53300	11
629	20250331	100400	738873000	53300	53300	53300	53300	3
630	20250331	100300	738713100	53300	53300	53300	53300	44
631	20250331	100200	736367900	53300	53300	53300	53200	14
632	20250331	100100	735622800	53200	53200	53200	53200	0
633	20250331	100000	735622800	53200	53300	53300	53200	181
634	20250331	095900	725987700	53400	53400	53400	53400	19
635	20250331	095800	724973100	53400	53400	53400	53400	18
636	20250331	095700	724011900	53300	53300	53300	53300	0
637	20250331	095600	724011900	53300	53300	53300	53300	50
638	20250331	095500	721346900	53300	53000	53300	53000	210
639	20250331	095400	710182000	53000	53000	53000	53000	10
640	20250331	095300	709652000	53000	53100	53100	53000	139
641	20250331	095200	702280000	53200	53200	53200	53200	0
642	20250331	095100	702280000	53200	53200	53200	53100	133
643	20250331	095000	695204500	53200	53300	53300	53100	38
644	20250331	094900	693184500	53200	53200	53300	53200	43
645	20250331	094800	690896700	53200	53200	53200	53200	59
646	20250331	094700	687757900	53100	52900	53100	52900	56
647	20250331	094600	684791200	52900	52900	52900	52900	11
648	20250331	094500	684209300	53000	53000	53000	53000	0
649	20250331	094400	684209300	53000	53000	53000	53000	30
650	20250331	094300	682619300	52900	52900	52900	52900	6
651	20250331	094200	682301900	52900	52800	52900	52800	417
652	20250331	094100	660243400	52800	53000	53000	52800	276
653	20250331	094000	645651200	53000	53000	53000	53000	0
654	20250331	093900	645651200	53000	53000	53100	53000	93
655	20250331	093800	640721500	53000	52900	53000	52900	51
656	20250331	093700	638019600	52900	53100	53100	52800	308
657	20250331	093600	621702900	52900	52900	53300	52900	392
658	20250331	093500	600902000	52900	52800	52900	52800	109
659	20250331	093400	595138000	52600	52600	52600	52600	25
660	20250331	093300	593823000	52500	52500	52500	52500	0
661	20250331	093200	593823000	52500	52500	52500	52500	40
662	20250331	093100	591723000	52400	52300	52400	52300	147
663	20250331	093000	584024000	52300	52100	52300	52100	103
664	20250331	092900	578647300	52100	52200	52200	52100	135
665	20250331	092800	571601900	52000	52000	52000	52000	0
666	20250331	092700	571601900	52000	51900	52000	51800	160
667	20250331	092600	563299900	51800	51800	51800	51800	0
668	20250331	092500	563299900	51800	51800	51800	51800	32
669	20250331	092400	561642300	51900	51700	51900	51700	87
670	20250331	092300	557136400	51700	51700	51700	51700	0
671	20250331	092200	557136400	51700	51700	51700	51700	138
672	20250331	092100	550001800	51700	51700	51700	51700	1
673	20250331	092000	549950100	51700	51800	52000	51600	1476
674	20250331	091900	473540100	51700	51700	51700	51700	23
675	20250331	091800	472351000	51700	51700	51700	51700	45
676	20250331	091700	470024500	51700	51800	51800	51700	24
677	20250331	091600	468783600	51800	51700	51800	51600	958
678	20250331	091500	419298800	51800	51900	51900	51700	171
679	20250331	091400	410436400	52000	51900	52000	51800	1073
680	20250331	091300	354804000	51900	52000	52000	51800	308
681	20250331	091200	338840100	51900	52000	53000	51900	662
682	20250331	091100	304287400	52000	52000	52000	51900	453
683	20250331	091000	280754600	51900	52100	52100	51900	1193
684	20250331	090900	218817800	52000	52100	52200	52000	645
685	20250331	090800	185255700	52100	52500	52500	52100	365
686	20250331	090700	166222900	52500	52200	52500	52200	79
687	20250331	090600	162096300	52200	52400	52600	52100	598
688	20250331	090500	130846700	52400	52600	52600	52400	167
689	20250331	090400	122085600	52600	52600	52800	52400	297
690	20250331	090300	106458500	52400	52800	52900	52400	1376
691	20250331	090200	34268200	52800	52700	52800	52500	291
692	20250331	090100	18971600	52600	53000	53000	52600	188
693	20250331	090000	9059100	53100	53300	53400	53000	170