KissMeData/192080/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	202600	1465017300	49850	49850	49850	49850	4903
3	20250331	202500	1465017300	49850	49850	49850	49850	0
4	20250331	202400	1465017300	49850	49850	49850	49850	0
5	20250331	202300	1465017300	49850	49850	49850	49850	0
6	20250331	202200	1465017300	49850	49850	49850	49850	0
7	20250331	202100	1465017300	49850	49850	49850	49850	0
8	20250331	202000	1465017300	49850	49850	49850	49850	0
9	20250331	201900	1465017300	49850	49850	49850	49850	0
10	20250331	201800	1465017300	49850	49850	49850	49850	0
11	20250331	201700	1465017300	49850	49850	49850	49850	0
12	20250331	201600	1465017300	49850	49850	49850	49850	0
13	20250331	201500	1465017300	49850	49850	49850	49850	0
14	20250331	201400	1465017300	49850	49850	49850	49850	0
15	20250331	201300	1465017300	49850	49850	49850	49850	0
16	20250331	201200	1465017300	49850	49850	49850	49850	0
17	20250331	201100	1465017300	49850	49850	49850	49850	0
18	20250331	201000	1465017300	49850	49850	49850	49850	0
19	20250331	200900	1465017300	49850	49850	49850	49850	0
20	20250331	200800	1465017300	49850	49850	49850	49850	0
21	20250331	200700	1465017300	49850	49850	49850	49850	0
22	20250331	200600	1465017300	49850	49850	49850	49850	0
23	20250331	200500	1465017300	49850	49850	49850	49850	0
24	20250331	200400	1465017300	49850	49850	49850	49850	0
25	20250331	200300	1465017300	49850	49850	49850	49850	0
26	20250331	200200	1465017300	49850	49850	49850	49850	0
27	20250331	200100	1465017300	49850	49850	49850	49850	0
28	20250331	200000	1465017300	49850	49850	49850	49850	0
29	20250331	195900	1465017300	49850	49850	49850	49850	0
30	20250331	195800	1465017300	49850	49850	49850	49850	0
31	20250331	195700	1465017300	49850	49850	49850	49850	0
32	20250331	195600	1465017300	49850	49850	49850	49850	4903
33	20250331	195500	1465017300	49850	49850	49850	49850	0
34	20250331	195400	1465017300	49850	49850	49850	49850	0
35	20250331	195300	1465017300	49850	49850	49850	49850	0
36	20250331	195200	1465017300	49850	49850	49850	49850	0
37	20250331	195100	1465017300	49850	49850	49850	49850	0
38	20250331	195000	1465017300	49850	49850	49850	49850	0
39	20250331	194900	1465017300	49850	49850	49850	49850	0
40	20250331	194800	1465017300	49850	49850	49850	49850	0
41	20250331	194700	1465017300	49850	49850	49850	49850	0
42	20250331	194600	1465017300	49850	49850	49850	49850	0
43	20250331	194500	1465017300	49850	49850	49850	49850	0
44	20250331	194400	1465017300	49850	49850	49850	49850	0
45	20250331	194300	1465017300	49850	49850	49850	49850	0
46	20250331	194200	1465017300	49850	49850	49850	49850	0
47	20250331	194100	1465017300	49850	49850	49850	49850	0
48	20250331	194000	1465017300	49850	49850	49850	49850	0
49	20250331	193900	1465017300	49850	49850	49850	49850	0
50	20250331	193800	1465017300	49850	49850	49850	49850	0
51	20250331	193700	1465017300	49850	49850	49850	49850	0
52	20250331	193600	1465017300	49850	49850	49850	49850	0
53	20250331	193500	1465017300	49850	49850	49850	49850	0
54	20250331	193400	1465017300	49850	49850	49850	49850	0
55	20250331	193300	1465017300	49850	49850	49850	49850	0
56	20250331	193200	1465017300	49850	49850	49850	49850	0
57	20250331	193100	1465017300	49850	49850	49850	49850	0
58	20250331	193000	1465017300	49850	49850	49850	49850	0
59	20250331	192900	1465017300	49850	49850	49850	49850	0
60	20250331	192800	1465017300	49850	49850	49850	49850	0
61	20250331	192700	1465017300	49850	49850	49850	49850	0
62	20250331	192600	1465017300	49850	49850	49850	49850	4903
63	20250331	192500	1465017300	49850	49850	49850	49850	0
64	20250331	192400	1465017300	49850	49850	49850	49850	0
65	20250331	192300	1465017300	49850	49850	49850	49850	0
66	20250331	192200	1465017300	49850	49850	49850	49850	0
67	20250331	192100	1465017300	49850	49850	49850	49850	0
68	20250331	192000	1465017300	49850	49850	49850	49850	0
69	20250331	191900	1465017300	49850	49850	49850	49850	0
70	20250331	191800	1465017300	49850	49850	49850	49850	0
71	20250331	191700	1465017300	49850	49850	49850	49850	0
72	20250331	191600	1465017300	49850	49850	49850	49850	0
73	20250331	191500	1465017300	49850	49850	49850	49850	0
74	20250331	191400	1465017300	49850	49850	49850	49850	0
75	20250331	191300	1465017300	49850	49850	49850	49850	0
76	20250331	191200	1465017300	49850	49850	49850	49850	0
77	20250331	191100	1465017300	49850	49850	49850	49850	0
78	20250331	191000	1465017300	49850	49850	49850	49850	0
79	20250331	190900	1465017300	49850	49850	49850	49850	0
80	20250331	190800	1465017300	49850	49850	49850	49850	0
81	20250331	190700	1465017300	49850	49850	49850	49850	0
82	20250331	190600	1465017300	49850	49850	49850	49850	0
83	20250331	190500	1465017300	49850	49850	49850	49850	0
84	20250331	190400	1465017300	49850	49850	49850	49850	0
85	20250331	190300	1465017300	49850	49850	49850	49850	0
86	20250331	190200	1465017300	49850	49850	49850	49850	0
87	20250331	190100	1465017300	49850	49850	49850	49850	0
88	20250331	190000	1465017300	49850	49850	49850	49850	0
89	20250331	185900	1465017300	49850	49850	49850	49850	0
90	20250331	185800	1465017300	49850	49850	49850	49850	0
91	20250331	185700	1465017300	49850	49850	49850	49850	0
92	20250331	185600	1465017300	49850	49850	49850	49850	4903
93	20250331	185500	1465017300	49850	49850	49850	49850	0
94	20250331	185400	1465017300	49850	49850	49850	49850	0
95	20250331	185300	1465017300	49850	49850	49850	49850	0
96	20250331	185200	1465017300	49850	49850	49850	49850	0
97	20250331	185100	1465017300	49850	49850	49850	49850	0
98	20250331	185000	1465017300	49850	49850	49850	49850	0
99	20250331	184900	1465017300	49850	49850	49850	49850	0
100	20250331	184800	1465017300	49850	49850	49850	49850	0
101	20250331	184700	1465017300	49850	49850	49850	49850	0
102	20250331	184600	1465017300	49850	49850	49850	49850	0
103	20250331	184500	1465017300	49850	49850	49850	49850	0
104	20250331	184400	1465017300	49850	49850	49850	49850	0
105	20250331	184300	1465017300	49850	49850	49850	49850	0
106	20250331	184200	1465017300	49850	49850	49850	49850	0
107	20250331	184100	1465017300	49850	49850	49850	49850	0
108	20250331	184000	1465017300	49850	49850	49850	49850	0
109	20250331	183900	1465017300	49850	49850	49850	49850	0
110	20250331	183800	1465017300	49850	49850	49850	49850	0
111	20250331	183700	1465017300	49850	49850	49850	49850	0
112	20250331	183600	1465017300	49850	49850	49850	49850	0
113	20250331	183500	1465017300	49850	49850	49850	49850	0
114	20250331	183400	1465017300	49850	49850	49850	49850	0
115	20250331	183300	1465017300	49850	49850	49850	49850	0
116	20250331	183200	1465017300	49850	49850	49850	49850	0
117	20250331	183100	1465017300	49850	49850	49850	49850	0
118	20250331	183000	1465017300	49850	49850	49850	49850	0
119	20250331	182900	1465017300	49850	49850	49850	49850	0
120	20250331	182800	1465017300	49850	49850	49850	49850	0
121	20250331	182700	1465017300	49850	49850	49850	49850	0
122	20250331	182600	1465017300	49850	49850	49850	49850	4903
123	20250331	182500	1465017300	49850	49850	49850	49850	0
124	20250331	182400	1465017300	49850	49850	49850	49850	0
125	20250331	182300	1465017300	49850	49850	49850	49850	0
126	20250331	182200	1465017300	49850	49850	49850	49850	0
127	20250331	182100	1465017300	49850	49850	49850	49850	0
128	20250331	182000	1465017300	49850	49850	49850	49850	0
129	20250331	181900	1465017300	49850	49850	49850	49850	0
130	20250331	181800	1465017300	49850	49850	49850	49850	0
131	20250331	181700	1465017300	49850	49850	49850	49850	0
132	20250331	181600	1465017300	49850	49850	49850	49850	0
133	20250331	181500	1465017300	49850	49850	49850	49850	0
134	20250331	181400	1465017300	49850	49850	49850	49850	0
135	20250331	181300	1465017300	49850	49850	49850	49850	0
136	20250331	181200	1465017300	49850	49850	49850	49850	0
137	20250331	181100	1465017300	49850	49850	49850	49850	0
138	20250331	181000	1465017300	49850	49850	49850	49850	0
139	20250331	180900	1465017300	49850	49850	49850	49850	0
140	20250331	180800	1465017300	49850	49850	49850	49850	0
141	20250331	180700	1465017300	49850	49850	49850	49850	0
142	20250331	180600	1465017300	49850	49850	49850	49850	0
143	20250331	180500	1465017300	49850	49850	49850	49850	0
144	20250331	180400	1465017300	49850	49850	49850	49850	0
145	20250331	180300	1465017300	49850	49850	49850	49850	0
146	20250331	180200	1465017300	49850	49850	49850	49850	0
147	20250331	180100	1465017300	49850	49850	49850	49850	0
148	20250331	180000	1465017300	49850	49850	49850	49850	0
149	20250331	175900	1465017300	49850	49850	49850	49850	0
150	20250331	175800	1465017300	49850	49850	49850	49850	0
151	20250331	175700	1465017300	49850	49850	49850	49850	0
152	20250331	175600	1465017300	49850	49850	49850	49850	4903
153	20250331	175500	1465017300	49850	49850	49850	49850	0
154	20250331	175400	1465017300	49850	49850	49850	49850	0
155	20250331	175300	1465017300	49850	49850	49850	49850	0
156	20250331	175200	1465017300	49850	49850	49850	49850	0
157	20250331	175100	1465017300	49850	49850	49850	49850	0
158	20250331	175000	1465017300	49850	49850	49850	49850	0
159	20250331	174900	1465017300	49850	49850	49850	49850	0
160	20250331	174800	1465017300	49850	49850	49850	49850	0
161	20250331	174700	1465017300	49850	49850	49850	49850	0
162	20250331	174600	1465017300	49850	49850	49850	49850	0
163	20250331	174500	1465017300	49850	49850	49850	49850	0
164	20250331	174400	1465017300	49850	49850	49850	49850	0
165	20250331	174300	1465017300	49850	49850	49850	49850	0
166	20250331	174200	1465017300	49850	49850	49850	49850	0
167	20250331	174100	1465017300	49850	49850	49850	49850	0
168	20250331	174000	1465017300	49850	49850	49850	49850	0
169	20250331	173900	1465017300	49850	49850	49850	49850	0
170	20250331	173800	1465017300	49850	49850	49850	49850	0
171	20250331	173700	1465017300	49850	49850	49850	49850	0
172	20250331	173600	1465017300	49850	49850	49850	49850	0
173	20250331	173500	1465017300	49850	49850	49850	49850	0
174	20250331	173400	1465017300	49850	49850	49850	49850	0
175	20250331	173300	1465017300	49850	49850	49850	49850	0
176	20250331	173200	1465017300	49850	49850	49850	49850	0
177	20250331	173100	1465017300	49850	49850	49850	49850	0
178	20250331	173000	1465017300	49850	49850	49850	49850	0
179	20250331	172900	1465017300	49850	49850	49850	49850	0
180	20250331	172800	1465017300	49850	49850	49850	49850	0
181	20250331	172700	1465017300	49850	49850	49850	49850	0
182	20250331	172600	1465017300	49850	49850	49850	49850	4903
183	20250331	172500	1465017300	49850	49850	49850	49850	0
184	20250331	172400	1465017300	49850	49850	49850	49850	0
185	20250331	172300	1465017300	49850	49850	49850	49850	0
186	20250331	172200	1465017300	49850	49850	49850	49850	0
187	20250331	172100	1465017300	49850	49850	49850	49850	0
188	20250331	172000	1465017300	49850	49850	49850	49850	0
189	20250331	171900	1465017300	49850	49850	49850	49850	0
190	20250331	171800	1465017300	49850	49850	49850	49850	0
191	20250331	171700	1465017300	49850	49850	49850	49850	0
192	20250331	171600	1465017300	49850	49850	49850	49850	0
193	20250331	171500	1465017300	49850	49850	49850	49850	0
194	20250331	171400	1465017300	49850	49850	49850	49850	0
195	20250331	171300	1465017300	49850	49850	49850	49850	0
196	20250331	171200	1465017300	49850	49850	49850	49850	0
197	20250331	171100	1465017300	49850	49850	49850	49850	0
198	20250331	171000	1465017300	49850	49850	49850	49850	0
199	20250331	170900	1465017300	49850	49850	49850	49850	0
200	20250331	170800	1465017300	49850	49850	49850	49850	0
201	20250331	170700	1465017300	49850	49850	49850	49850	0
202	20250331	170600	1465017300	49850	49850	49850	49850	0
203	20250331	170500	1465017300	49850	49850	49850	49850	0
204	20250331	170400	1465017300	49850	49850	49850	49850	0
205	20250331	170300	1465017300	49850	49850	49850	49850	0
206	20250331	170200	1465017300	49850	49850	49850	49850	0
207	20250331	170100	1465017300	49850	49850	49850	49850	0
208	20250331	170000	1465017300	49850	49850	49850	49850	0
209	20250331	165900	1465017300	49850	49850	49850	49850	0
210	20250331	165800	1465017300	49850	49850	49850	49850	0
211	20250331	165700	1465017300	49850	49850	49850	49850	0
212	20250331	165600	1465017300	49850	49850	49850	49850	4903
213	20250331	165500	1465017300	49850	49850	49850	49850	0
214	20250331	165400	1465017300	49850	49850	49850	49850	0
215	20250331	165300	1465017300	49850	49850	49850	49850	0
216	20250331	165200	1465017300	49850	49850	49850	49850	0
217	20250331	165100	1465017300	49850	49850	49850	49850	0
218	20250331	165000	1465017300	49850	49850	49850	49850	0
219	20250331	164900	1465017300	49850	49850	49850	49850	0
220	20250331	164800	1465017300	49850	49850	49850	49850	0
221	20250331	164700	1465017300	49850	49850	49850	49850	0
222	20250331	164600	1465017300	49850	49850	49850	49850	0
223	20250331	164500	1465017300	49850	49850	49850	49850	0
224	20250331	164400	1465017300	49850	49850	49850	49850	0
225	20250331	164300	1465017300	49850	49850	49850	49850	0
226	20250331	164200	1465017300	49850	49850	49850	49850	0
227	20250331	164100	1465017300	49850	49850	49850	49850	0
228	20250331	164000	1465017300	49850	49850	49850	49850	0
229	20250331	163900	1465017300	49850	49850	49850	49850	0
230	20250331	163800	1465017300	49850	49850	49850	49850	0
231	20250331	163700	1465017300	49850	49850	49850	49850	0
232	20250331	163600	1465017300	49850	49850	49850	49850	0
233	20250331	163500	1465017300	49850	49850	49850	49850	0
234	20250331	163400	1465017300	49850	49850	49850	49850	0
235	20250331	163300	1465017300	49850	49850	49850	49850	0
236	20250331	163200	1465017300	49850	49850	49850	49850	0
237	20250331	163100	1465017300	49850	49850	49850	49850	0
238	20250331	163000	1465017300	49850	49850	49850	49850	0
239	20250331	162900	1465017300	49850	49850	49850	49850	0
240	20250331	162800	1465017300	49850	49850	49850	49850	0
241	20250331	162700	1465017300	49850	49850	49850	49850	0
242	20250331	162600	1465017300	49850	49850	49850	49850	4903
243	20250331	162500	1465017300	49850	49850	49850	49850	0
244	20250331	162400	1465017300	49850	49850	49850	49850	0
245	20250331	162300	1465017300	49850	49850	49850	49850	0
246	20250331	162200	1465017300	49850	49850	49850	49850	0
247	20250331	162100	1465017300	49850	49850	49850	49850	0
248	20250331	162000	1465017300	49850	49850	49850	49850	0
249	20250331	161900	1465017300	49850	49850	49850	49850	0
250	20250331	161800	1465017300	49850	49850	49850	49850	0
251	20250331	161700	1465017300	49850	49850	49850	49850	0
252	20250331	161600	1465017300	49850	49850	49850	49850	0
253	20250331	161500	1465017300	49850	49850	49850	49850	0
254	20250331	161400	1465017300	49850	49850	49850	49850	0
255	20250331	161300	1465017300	49850	49850	49850	49850	0
256	20250331	161200	1465017300	49850	49850	49850	49850	0
257	20250331	161100	1465017300	49850	49850	49850	49850	0
258	20250331	161000	1465017300	49850	49850	49850	49850	0
259	20250331	160900	1465017300	49850	49850	49850	49850	0
260	20250331	160800	1465017300	49850	49850	49850	49850	0
261	20250331	160700	1465017300	49850	49850	49850	49850	0
262	20250331	160600	1465017300	49850	49850	49850	49850	0
263	20250331	160500	1465017300	49850	49850	49850	49850	0
264	20250331	160400	1465017300	49850	49850	49850	49850	0
265	20250331	160300	1465017300	49850	49850	49850	49850	0
266	20250331	160200	1465017300	49850	49850	49850	49850	0
267	20250331	160100	1465017300	49850	49850	49850	49850	0
268	20250331	160000	1465017300	49850	49850	49850	49850	0
269	20250331	155900	1465017300	49850	49850	49850	49850	0
270	20250331	155800	1465017300	49850	49850	49850	49850	0
271	20250331	155700	1465017300	49850	49850	49850	49850	0
272	20250331	155600	1465017300	49850	49850	49850	49850	4903
273	20250331	155500	1465017300	49850	49850	49850	49850	0
274	20250331	155400	1465017300	49850	49850	49850	49850	0
275	20250331	155300	1465017300	49850	49850	49850	49850	0
276	20250331	155200	1465017300	49850	49850	49850	49850	0
277	20250331	155100	1465017300	49850	49850	49850	49850	0
278	20250331	155000	1465017300	49850	49850	49850	49850	0
279	20250331	154900	1465017300	49850	49850	49850	49850	0
280	20250331	154800	1465017300	49850	49850	49850	49850	0
281	20250331	154700	1465017300	49850	49850	49850	49850	0
282	20250331	154600	1465017300	49850	49850	49850	49850	0
283	20250331	154500	1465017300	49850	49850	49850	49850	0
284	20250331	154400	1465017300	49850	49850	49850	49850	0
285	20250331	154300	1465017300	49850	49850	49850	49850	0
286	20250331	154200	1465017300	49850	49850	49850	49850	0
287	20250331	154100	1465017300	49850	49850	49850	49850	0
288	20250331	154000	1465017300	49850	49850	49850	49850	0
289	20250331	153900	1465017300	49850	49850	49850	49850	0
290	20250331	153800	1465017300	49850	49850	49850	49850	0
291	20250331	153700	1465017300	49850	49850	49850	49850	0
292	20250331	153600	1465017300	49850	49850	49850	49850	0
293	20250331	153500	1465017300	49850	49850	49850	49850	0
294	20250331	153400	1465017300	49850	49850	49850	49850	0
295	20250331	153300	1465017300	49850	49850	49850	49850	0
296	20250331	153200	1465017300	49850	49850	49850	49850	0
297	20250331	153100	1465017300	49850	49850	49850	49850	0
298	20250331	153000	1465017300	49850	49850	49850	49850	4903
299	20250331	152900	1220602750	49800	49800	49800	49800	0
300	20250331	152800	1220602750	49800	49800	49800	49800	0
301	20250331	152700	1220602750	49800	49800	49800	49800	0
302	20250331	152600	1220602750	49800	49800	49800	49800	0
303	20250331	152500	1220602750	49800	49800	49800	49800	0
304	20250331	152400	1220602750	49800	49800	49800	49800	0
305	20250331	152300	1220602750	49800	49800	49800	49800	0
306	20250331	152200	1220602750	49800	49800	49800	49800	0
307	20250331	152100	1220602750	49800	49800	49800	49800	0
308	20250331	152000	1220602750	49800	49800	49800	49800	0
309	20250331	151900	1220602750	49800	49750	49800	49600	715
310	20250331	151800	1185089200	49700	49700	49750	49700	15
311	20250331	151700	1184343400	49750	49600	49750	49600	16
312	20250331	151600	1183547700	49600	49700	49750	49600	314
313	20250331	151500	1167950450	49750	49750	49750	49700	33
314	20250331	151400	1166309150	49750	49750	49750	49750	23
315	20250331	151300	1165164900	49750	49750	49750	49700	221
316	20250331	151200	1154180100	49750	49750	49750	49750	14
317	20250331	151100	1153483600	49650	49700	49750	49650	47
318	20250331	151000	1151147700	49750	49750	49750	49700	125
319	20250331	150900	1144934500	49700	49700	49750	49700	52
320	20250331	150800	1142350050	49700	49750	49750	49700	5
321	20250331	150700	1142101350	49750	49700	49750	49700	108
322	20250331	150600	1136732550	49750	49750	49750	49750	9
323	20250331	150500	1136284800	49750	49700	49750	49700	30
324	20250331	150400	1134793500	49700	49750	49750	49700	93
325	20250331	150300	1130170200	49750	49750	49750	49700	24
326	20250331	150200	1128976250	49750	49700	49750	49700	62
327	20250331	150100	1125893650	49750	49750	49750	49700	45
328	20250331	150000	1123655950	49750	49750	49750	49700	9
329	20250331	145900	1123208300	49700	49750	49750	49700	80
330	20250331	145800	1119230600	49750	49750	49750	49750	36
331	20250331	145700	1117439600	49750	49750	49750	49650	44
332	20250331	145600	1115253100	49750	49700	49750	49700	29
333	20250331	145500	1113810600	49700	49750	49750	49700	22
334	20250331	145400	1112716250	49750	49750	49750	49700	7
335	20250331	145300	1112368100	49750	49750	49750	49650	72
336	20250331	145200	1108789250	49750	49750	49750	49750	30
337	20250331	145100	1107296750	49750	49750	49750	49700	11
338	20250331	145000	1106749550	49750	49750	49750	49650	26
339	20250331	144900	1105456200	49650	49700	49750	49650	67
340	20250331	144800	1102126000	49750	49700	49750	49700	27
341	20250331	144700	1100782800	49750	49750	49750	49750	21
342	20250331	144600	1099738050	49700	49750	49750	49650	164
343	20250331	144500	1091579300	49750	49750	49750	49600	369
344	20250331	144400	1073253300	49750	49750	49750	49700	36
345	20250331	144300	1071462350	49750	49750	49750	49700	37
346	20250331	144200	1069621650	49750	49700	49750	49700	18
347	20250331	144100	1068726500	49750	49750	49750	49700	40
348	20250331	144000	1066736950	49750	49650	49750	49650	12
349	20250331	143900	1066140100	49750	49750	49750	49700	77
350	20250331	143800	1062312250	49750	49750	49750	49750	7
351	20250331	143700	1061964000	49700	49700	49750	49700	26
352	20250331	143600	1060670700	49700	49750	49750	49700	68
353	20250331	143500	1057290150	49750	49750	49750	49700	37
354	20250331	143400	1055449500	49750	49750	49750	49700	15
355	20250331	143300	1054703300	49750	49700	49750	49650	53
356	20250331	143200	1052068250	49750	49750	49750	49700	8
357	20250331	143100	1051670300	49700	49750	49750	49700	37
358	20250331	143000	1049830350	49750	49750	49750	49700	14
359	20250331	142900	1049133950	49750	49750	49750	49650	18
360	20250331	142800	1048238550	49750	49750	49750	49700	111
361	20250331	142700	1042719850	49750	49750	49750	49700	23
362	20250331	142600	1041575650	49750	49750	49750	49700	26
363	20250331	142500	1040282200	49750	49750	49750	49700	18
364	20250331	142400	1039387150	49750	49700	49750	49650	37
365	20250331	142300	1037547500	49650	49750	49750	49650	61
366	20250331	142200	1034514150	49750	49750	49750	49700	64
367	20250331	142100	1031332400	49750	49700	49750	49700	170
368	20250331	142000	1022882850	49700	49650	49700	49650	33
369	20250331	141900	1021243500	49650	49650	49650	49650	138
370	20250331	141800	1014391800	49650	49650	49650	49650	22
371	20250331	141700	1013299500	49650	49700	49700	49600	90
372	20250331	141600	1008829050	49750	49750	49750	49750	38
373	20250331	141500	1006938550	49750	49750	49750	49700	23
374	20250331	141400	1005794750	49750	49750	49750	49750	24
375	20250331	141300	1004600750	49750	49750	49750	49650	66
376	20250331	141200	1001320000	49700	49750	49750	49700	30
377	20250331	141100	999827550	49750	49750	49750	49750	22
378	20250331	141000	998733050	49750	49750	49750	49650	34
379	20250331	140900	997042050	49700	49750	49750	49700	84
380	20250331	140800	992865150	49750	49750	49750	49700	26
381	20250331	140700	991571700	49750	49750	49750	49700	38
382	20250331	140600	989681250	49750	49750	49750	49750	19
383	20250331	140500	988736000	49700	49750	49750	49700	14
384	20250331	140400	988039550	49750	49750	49750	49700	86
385	20250331	140300	983763350	49750	49750	49750	49700	26
386	20250331	140200	982469900	49750	49750	49750	49750	11
387	20250331	140100	981922650	49750	49750	49750	49650	49
388	20250331	140000	979486650	49750	49650	49750	49650	15
389	20250331	135900	978740850	49750	49750	49750	49700	58
390	20250331	135800	975857150	49700	49750	49750	49700	43
391	20250331	135700	973718000	49750	49750	49750	49700	25
392	20250331	135600	972474450	49700	49750	49750	49700	39
393	20250331	135500	970535400	49750	49750	49750	49700	26
394	20250331	135400	969242000	49700	49700	49750	49650	40
395	20250331	135300	967254050	49650	49700	49700	49650	66
396	20250331	135200	963974000	49700	49700	49700	49650	10
397	20250331	135100	963477150	49700	49700	49700	49650	25
398	20250331	135000	962234700	49650	49700	49700	49650	28
399	20250331	134900	960843300	49700	49700	49700	49650	22
400	20250331	134800	959750000	49700	49650	49700	49650	8
401	20250331	134700	959352550	49700	49750	49750	49650	57
402	20250331	134600	956518200	49700	49700	49750	49700	18
403	20250331	134500	955623500	49700	49700	49750	49650	60
404	20250331	134400	952641000	49700	49650	49700	49650	51
405	20250331	134300	950106450	49700	49700	49700	49650	20
406	20250331	134200	949112600	49650	49700	49700	49650	19
407	20250331	134100	948168400	49700	49700	49700	49650	15
408	20250331	134000	947423000	49700	49750	49750	49650	29
409	20250331	133900	945981750	49750	49750	49750	49700	58
410	20250331	133800	943097450	49750	49700	49750	49700	16
411	20250331	133700	942301550	49700	49700	49750	49700	60
412	20250331	133600	939318650	49750	49700	49750	49650	16
413	20250331	133500	938522950	49650	49750	49750	49650	82
414	20250331	133400	934448750	49700	49650	49750	49650	35
415	20250331	133300	932708150	49700	49700	49700	49700	9
416	20250331	133200	932260850	49750	49750	49750	49700	35
417	20250331	133100	930520700	49750	49700	49750	49700	31
418	20250331	133000	928978950	49700	49750	49750	49700	31
419	20250331	132900	927436750	49750	49750	49750	49750	15
420	20250331	132800	926690500	49750	49700	49750	49700	41
421	20250331	132700	924651250	49750	49750	49750	49700	32
422	20250331	132600	923060000	49750	49750	49750	49750	30
423	20250331	132500	921567500	49700	49750	49750	49700	112
424	20250331	132400	916000150	49750	49750	49750	49700	18
425	20250331	132300	915104750	49700	49750	49750	49700	52
426	20250331	132200	912517800	49750	49750	49750	49750	32
427	20250331	132100	910925800	49750	49700	49750	49700	54
428	20250331	132000	908239400	49750	49750	49750	49750	24
429	20250331	131900	907045400	49750	49750	49750	49750	21
430	20250331	131800	906000650	49750	49750	49750	49750	54
431	20250331	131700	903314150	49750	49750	49750	49700	27
432	20250331	131600	901970950	49800	49750	49800	49750	29
433	20250331	131500	900527150	49800	49800	49800	49650	52
434	20250331	131400	897939050	49800	49700	49800	49550	531
435	20250331	131300	871543900	49700	49600	49700	49600	376
436	20250331	131200	852887750	49550	49600	49600	49550	25
437	20250331	131100	851647800	49600	49550	49600	49550	17
438	20250331	131000	850804700	49600	49600	49600	49600	2
439	20250331	130900	850705500	49550	49600	49600	49550	17
440	20250331	130800	849862350	49550	49600	49600	49550	327
441	20250331	130700	833658650	49600	49600	49600	49550	30
442	20250331	130600	832170700	49600	49600	49600	49600	6
443	20250331	130500	831873100	49550	49600	49600	49550	14
444	20250331	130400	831178750	49600	49600	49600	49550	5
445	20250331	130300	830930800	49600	49600	49600	49600	14
446	20250331	130200	830236400	49600	49600	49600	49600	5
447	20250331	130100	829988400	49600	49550	49600	49550	15
448	20250331	130000	829244500	49600	49550	49600	49550	5
449	20250331	125900	828996550	49550	49600	49600	49550	20
450	20250331	125800	828004650	49600	49600	49600	49550	442
451	20250331	125700	806081500	49650	49700	49700	49650	98
452	20250331	125600	801215050	49650	49700	49700	49650	5
453	20250331	125500	800966600	49700	49700	49700	49650	29
454	20250331	125400	799525400	49650	49650	49700	49650	35
455	20250331	125300	797787550	49700	49700	49700	49650	9
456	20250331	125200	797340350	49700	49650	49700	49600	194
457	20250331	125100	787707750	49650	49650	49650	49600	13
458	20250331	125000	787062450	49650	49650	49650	49600	20
459	20250331	124900	786069500	49600	49650	49650	49600	39
460	20250331	124800	784135000	49600	49600	49650	49600	16
461	20250331	124700	783340750	49650	49600	49650	49600	7
462	20250331	124600	782993300	49650	49650	49650	49600	21
463	20250331	124500	781950700	49600	49650	49650	49600	4
464	20250331	124400	781752200	49600	49650	49700	49600	34
465	20250331	124300	780063900	49600	49650	49650	49600	166
466	20250331	124200	771829800	49700	49700	49700	49600	15
467	20250331	124100	771084500	49650	49650	49700	49650	43
468	20250331	124000	768949450	49700	49700	49700	49650	20
469	20250331	123900	767955500	49700	49700	49700	49650	9
470	20250331	123800	767508300	49650	49650	49700	49650	77
471	20250331	123700	763684500	49650	49600	49700	49600	28
472	20250331	123600	762294200	49650	49700	49700	49650	125
473	20250331	123500	756087400	49650	49700	49700	49650	70
474	20250331	123400	752611250	49700	49700	49700	49650	26
475	20250331	123300	751319200	49650	49750	49750	49650	49
476	20250331	123200	748883900	49750	49750	49750	49700	14
477	20250331	123100	748187450	49700	49650	49700	49650	99
478	20250331	123000	743267300	49650	49650	49700	49650	5
479	20250331	122900	743018900	49700	49650	49700	49600	83
480	20250331	122800	738897450	49600	49700	49700	49600	63
481	20250331	122700	735769300	49700	49700	49700	49650	20
482	20250331	122600	734775350	49650	49650	49700	49650	81
483	20250331	122500	730753600	49700	49700	49700	49650	24
484	20250331	122400	729561150	49700	49650	49700	49650	5
485	20250331	122300	729312800	49700	49700	49750	49600	337
486	20250331	122200	712580400	49700	49700	49750	49700	4
487	20250331	122100	712381500	49750	49800	49800	49700	27
488	20250331	122000	711038200	49800	49800	49850	49800	6
489	20250331	121900	710739250	49850	49800	49850	49800	13
490	20250331	121800	710091250	49800	49800	49800	49750	215
491	20250331	121700	699386050	49800	49800	49800	49750	16
492	20250331	121600	698589300	49750	49800	49800	49750	5
493	20250331	121500	698340400	49750	49750	49800	49750	16
494	20250331	121400	697543700	49750	49850	49850	49650	204
495	20250331	121300	687399950	49850	49850	49850	49800	15
496	20250331	121200	686652250	49850	49850	49850	49800	23
497	20250331	121100	685505800	49800	49850	49850	49800	31
498	20250331	121000	683961450	49850	49850	49850	49800	7
499	20250331	120900	683612600	49800	49850	49850	49800	37
500	20250331	120800	681768550	49850	49800	49850	49800	6
501	20250331	120700	681469600	49850	49850	49850	49800	47
502	20250331	120600	679128650	49850	49850	49850	49800	18
503	20250331	120500	678231450	49850	49850	49850	49800	27
504	20250331	120400	676885600	49850	49850	49850	49800	16
505	20250331	120300	676088050	49800	49850	49850	49800	20
506	20250331	120200	675091150	49850	49800	49850	49800	20
507	20250331	120100	674094250	49800	49850	49850	49800	32
508	20250331	120000	672500350	49850	49800	49850	49800	23
509	20250331	115900	671353900	49850	49850	49850	49800	44
510	20250331	115800	669160550	49800	49850	49850	49800	21
511	20250331	115700	668113850	49800	49800	49850	49800	5
512	20250331	115600	667864750	49850	49850	49850	49800	33
513	20250331	115500	666219750	49800	49800	49850	49800	7
514	20250331	115400	665871000	49850	49850	49850	49800	26
515	20250331	115300	664574950	49800	49950	49950	49800	62
516	20250331	115200	661482850	49950	49900	49950	49900	15
517	20250331	115100	660733700	49900	49950	49950	49900	22
518	20250331	115000	659635250	49950	49900	49950	49900	64
519	20250331	114900	656439650	49900	49950	49950	49900	30
520	20250331	114800	654942350	49950	49900	49950	49850	133
521	20250331	114700	648304900	49900	49900	49900	49850	38
522	20250331	114600	646408800	49850	49900	49900	49850	21
523	20250331	114500	645361000	49900	49850	49900	49850	13
524	20250331	114400	644712450	49900	49850	49900	49800	289
525	20250331	114300	630305400	49850	49850	49850	49800	24
526	20250331	114200	629109100	49850	49800	49850	49800	30
527	20250331	114100	627613850	49850	49850	49850	49800	39
528	20250331	114000	625669950	49800	49850	49850	49800	36
529	20250331	113900	623875750	49850	49800	49850	49800	29
530	20250331	113800	622430200	49850	49850	49850	49800	32
531	20250331	113700	620835100	49850	49850	49850	49800	26
532	20250331	113600	619539100	49850	49850	49850	49800	13
533	20250331	113500	618891200	49850	49800	49850	49800	43
534	20250331	113400	616747800	49850	49850	49850	49800	18
535	20250331	113300	615850700	49850	49850	49850	49800	25
536	20250331	113200	614604550	49850	49850	49850	49800	25
537	20250331	113100	613358400	49850	49800	49850	49800	120
538	20250331	113000	607381350	49800	49800	49800	49750	8
539	20250331	112900	606983000	49750	49750	49800	49750	32
540	20250331	112800	605389550	49750	49800	49800	49750	11
541	20250331	112700	604841850	49800	49750	49800	49750	21
542	20250331	112600	603796150	49750	49750	49750	49700	22
543	20250331	112500	602701700	49750	49700	49750	49700	56
544	20250331	112400	599915900	49700	49750	49750	49700	4
545	20250331	112300	599716950	49750	49750	49750	49700	57
546	20250331	112200	596881300	49750	49750	49750	49700	13
547	20250331	112100	596234750	49750	49750	49750	49700	19
548	20250331	112000	595289550	49750	49750	49750	49700	15
549	20250331	111900	594543350	49700	49750	49750	49700	12
550	20250331	111800	593946400	49800	49750	49800	49750	26
551	20250331	111700	592652150	49750	49750	49800	49750	84
552	20250331	111600	588471750	49800	49750	49800	49750	27
553	20250331	111500	587127250	49800	49750	49800	49750	24
554	20250331	111400	585932150	49750	49800	49800	49750	17
555	20250331	111300	585085650	49800	49800	49800	49750	19
556	20250331	111200	584139500	49750	49800	49800	49750	18
557	20250331	111100	583243300	49800	49750	49800	49750	14
558	20250331	111000	582546150	49750	49750	49800	49750	16
559	20250331	110900	581749450	49750	49750	49800	49750	18
560	20250331	110800	580853150	49750	49850	49850	49750	22
561	20250331	110700	579756950	49700	49800	49850	49700	50
562	20250331	110600	577267050	49800	49800	49850	49800	33
563	20250331	110500	575622950	49850	49800	49850	49800	43
564	20250331	110400	573480800	49850	49800	49850	49800	22
565	20250331	110300	572384500	49800	49800	49800	49800	3
566	20250331	110200	572235100	49800	49850	49850	49800	38
567	20250331	110100	570341200	49800	49800	49800	49800	8
568	20250331	110000	569942800	49800	49850	49850	49800	67
569	20250331	105900	566604650	49800	49850	49850	49800	3
570	20250331	105800	566455200	49850	49800	49850	49800	12
571	20250331	105700	565857050	49850	49800	49850	49800	20
572	20250331	105600	564860500	49850	49850	49850	49800	18
573	20250331	105500	563963250	49750	49850	49850	49750	25
574	20250331	105400	562717300	49800	49850	49850	49750	170
575	20250331	105300	554251900	49850	49800	49850	49800	17
576	20250331	105200	553404500	49750	49750	49750	49750	3
577	20250331	105100	553255250	49800	49750	49800	49700	499
578	20250331	105000	528425350	49700	49750	49800	49700	81
579	20250331	104900	524395900	49750	49750	49800	49750	31
580	20250331	104800	522852250	49750	49750	49750	49750	4
581	20250331	104700	522653250	49800	49800	49800	49750	54
582	20250331	104600	519964100	49800	49800	49800	49800	7
583	20250331	104500	519615500	49800	49850	49850	49800	14
584	20250331	104400	518917650	49800	49800	49850	49800	24
585	20250331	104300	517721350	49800	49800	49850	49800	16
586	20250331	104200	516923850	49850	49850	49850	49800	19
587	20250331	104100	515976800	49800	49850	49850	49800	13
588	20250331	104000	515328850	49800	49850	49850	49750	176
589	20250331	103900	506563400	49800	49850	49850	49800	27
590	20250331	103800	505217550	49800	49850	49850	49800	5
591	20250331	103700	504968400	49850	49800	49850	49800	2
592	20250331	103600	504868750	49850	49800	49850	49800	33
593	20250331	103500	503223800	49850	49800	49850	49800	11
594	20250331	103400	502675500	49850	49850	49850	49800	16
595	20250331	103300	501877950	49800	49850	49850	49800	17
596	20250331	103200	501030550	49750	49750	49850	49750	42
597	20250331	103100	498938500	49800	49800	49800	49800	9
598	20250331	103000	498490300	49800	49800	49850	49750	69
599	20250331	102900	495051900	49800	49850	49850	49800	5
600	20250331	102800	494802850	49800	49850	49900	49800	86
601	20250331	102700	490515400	49800	49800	49850	49800	4
602	20250331	102600	490316150	49850	49850	49850	49750	39
603	20250331	102500	488372200	49800	49800	49800	49750	30
604	20250331	102400	486878300	49800	49800	49800	49750	26
605	20250331	102300	485583550	49800	49700	49850	49700	34
606	20250331	102200	483892500	49700	49750	49800	49700	74
607	20250331	102100	480207800	49650	49700	49750	49650	129
608	20250331	102000	473792050	49700	49700	49750	49700	29
609	20250331	101900	472350200	49700	49700	49750	49700	19
610	20250331	101800	471405050	49700	49700	49700	49650	33
611	20250331	101700	469765000	49650	49700	49700	49600	275
612	20250331	101600	456100150	49700	49650	49700	49600	16
613	20250331	101500	455305200	49600	49650	49700	49600	49
614	20250331	101400	452873150	49700	49700	49700	49700	65
615	20250331	101300	449642650	49750	49750	49750	49700	24
616	20250331	101200	448449100	49750	49700	49750	49700	4
617	20250331	101100	448250150	49750	49700	49750	49700	14
618	20250331	101000	447553700	49700	49650	49750	49650	4
619	20250331	100900	447354850	49750	49700	49750	49650	46
620	20250331	100800	445068150	49750	49800	49800	49700	13
621	20250331	100700	444421250	49800	49700	49800	49700	41
622	20250331	100600	442381000	49600	49850	49850	49600	108
623	20250331	100500	437013100	49850	49850	49850	49800	38
624	20250331	100400	435118850	49850	49800	49850	49800	31
625	20250331	100300	433574400	49850	49800	49850	49800	36
626	20250331	100200	431780950	49850	49800	49850	49800	26
627	20250331	100100	430485700	49800	49800	49800	49800	31
628	20250331	100000	428941900	49700	49800	49800	49700	10
629	20250331	095900	428444000	49750	49650	49750	49600	418
630	20250331	095800	407662450	49650	49650	49700	49650	3
631	20250331	095700	407513450	49650	49700	49700	49600	56
632	20250331	095600	404731650	49600	49600	49650	49600	9
633	20250331	095500	404284950	49650	49700	49700	49650	83
634	20250331	095400	400163450	49700	49700	49700	49650	14
635	20250331	095300	399467950	49650	49600	49700	49600	25
636	20250331	095200	398226250	49700	49550	49700	49550	2
637	20250331	095100	398127000	49600	49700	49700	49600	21
638	20250331	095000	397084700	49700	49600	49700	49550	34
639	20250331	094900	395397250	49550	49600	49700	49550	46
640	20250331	094800	393114900	49650	49700	49700	49600	36
641	20250331	094700	391326850	49600	49900	49900	49600	2
642	20250331	094600	391227350	49900	49750	49900	49550	14
643	20250331	094500	390529600	49750	49600	49800	49550	591
644	20250331	094400	361164300	49550	49500	49550	49500	28
645	20250331	094300	359777550	49450	49625	49650	49450	190
646	20250331	094200	350373100	49650	49575	49650	49575	227
647	20250331	094100	339113375	49600	49550	49600	49550	3
648	20250331	094000	338964625	49600	49400	49600	49400	12
649	20250331	093900	338369700	49500	49550	49550	49450	125
650	20250331	093800	332181000	49450	49400	49550	49400	1221
651	20250331	093700	271848450	49450	49450	49450	49450	123
652	20250331	093600	265766100	49500	49450	49500	49450	239
653	20250331	093500	253944150	49500	49500	49550	49450	174
654	20250331	093400	245331100	49550	49550	49550	49500	189
655	20250331	093300	235967150	49550	49550	49550	49500	97
656	20250331	093200	231163550	49600	49650	49650	49600	205
657	20250331	093100	220988650	49650	49700	49700	49650	33
658	20250331	093000	219348600	49700	49700	49700	49700	1
659	20250331	092900	219298900	49700	49700	49700	49600	897
660	20250331	092800	174761800	49650	49650	49700	49600	97
661	20250331	092700	169945600	49600	49650	49650	49600	7
662	20250331	092600	169598100	49600	49650	49650	49600	70
663	20250331	092500	166122650	49700	49700	49700	49700	12
664	20250331	092400	165526250	49700	49650	49700	49650	7
665	20250331	092300	165178400	49700	49750	49750	49700	58
666	20250331	092200	162294750	49750	49800	49800	49750	46
667	20250331	092100	160005800	49700	49700	49700	49700	1
668	20250331	092000	159956100	49800	49750	49800	49750	173
669	20250331	091900	151342200	49750	49750	49750	49700	181
670	20250331	091800	142340500	49700	49700	49750	49700	10
671	20250331	091700	141843100	49700	49700	49700	49700	46
672	20250331	091600	139556900	49700	49650	49700	49650	52
673	20250331	091500	136973750	49600	49600	49600	49600	1
674	20250331	091400	136924150	49600	49650	49650	49600	107
675	20250331	091300	131616650	49600	49700	49700	49600	293
676	20250331	091200	117060300	49750	49700	49750	49700	7
677	20250331	091100	116712100	49700	49700	49700	49650	158
678	20250331	091000	108860050	49700	49800	49800	49700	17
679	20250331	090900	108014750	49700	49650	49700	49600	32
680	20250331	090800	106425600	49650	49650	49800	49650	326
681	20250331	090700	90205750	49700	49700	49700	49700	44
682	20250331	090600	88018950	49700	49700	49800	49700	45
683	20250331	090500	85782350	49700	49750	49800	49700	115
684	20250331	090400	80059050	49700	49750	49850	49700	127
685	20250331	090300	73739200	49800	49900	49950	49800	65
686	20250331	090200	70498250	49900	49900	49950	49900	31
687	20250331	090100	68951000	49950	50000	50300	49950	1153
688	20250331	090000	11294500	50300	50200	50300	50000	225