KissMeData/011070/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	191900	18583280000	159900	159900	159900	159900	13725
3	20250331	191800	18583280000	159900	159900	159900	159900	0
4	20250331	191700	18583280000	159900	159900	159900	159900	0
5	20250331	191600	18583280000	159900	159900	159900	159900	0
6	20250331	191500	18583280000	159900	159900	159900	159900	0
7	20250331	191400	18583280000	159900	159900	159900	159900	0
8	20250331	191300	18583280000	159900	159900	159900	159900	0
9	20250331	191200	18583280000	159900	159900	159900	159900	0
10	20250331	191100	18583280000	159900	159900	159900	159900	0
11	20250331	191000	18583280000	159900	159900	159900	159900	0
12	20250331	190900	18583280000	159900	159900	159900	159900	0
13	20250331	190800	18583280000	159900	159900	159900	159900	0
14	20250331	190700	18583280000	159900	159900	159900	159900	0
15	20250331	190600	18583280000	159900	159900	159900	159900	0
16	20250331	190500	18583280000	159900	159900	159900	159900	0
17	20250331	190400	18583280000	159900	159900	159900	159900	0
18	20250331	190300	18583280000	159900	159900	159900	159900	0
19	20250331	190200	18583280000	159900	159900	159900	159900	0
20	20250331	190100	18583280000	159900	159900	159900	159900	0
21	20250331	190000	18583280000	159900	159900	159900	159900	0
22	20250331	185900	18583280000	159900	159900	159900	159900	0
23	20250331	185800	18583280000	159900	159900	159900	159900	0
24	20250331	185700	18583280000	159900	159900	159900	159900	0
25	20250331	185600	18583280000	159900	159900	159900	159900	0
26	20250331	185500	18583280000	159900	159900	159900	159900	0
27	20250331	185400	18583280000	159900	159900	159900	159900	0
28	20250331	185300	18583280000	159900	159900	159900	159900	0
29	20250331	185200	18583280000	159900	159900	159900	159900	0
30	20250331	185100	18583280000	159900	159900	159900	159900	0
31	20250331	185000	18583280000	159900	159900	159900	159900	0
32	20250331	184900	18583280000	159900	159900	159900	159900	13725
33	20250331	184800	18583280000	159900	159900	159900	159900	0
34	20250331	184700	18583280000	159900	159900	159900	159900	0
35	20250331	184600	18583280000	159900	159900	159900	159900	0
36	20250331	184500	18583280000	159900	159900	159900	159900	0
37	20250331	184400	18583280000	159900	159900	159900	159900	0
38	20250331	184300	18583280000	159900	159900	159900	159900	0
39	20250331	184200	18583280000	159900	159900	159900	159900	0
40	20250331	184100	18583280000	159900	159900	159900	159900	0
41	20250331	184000	18583280000	159900	159900	159900	159900	0
42	20250331	183900	18583280000	159900	159900	159900	159900	0
43	20250331	183800	18583280000	159900	159900	159900	159900	0
44	20250331	183700	18583280000	159900	159900	159900	159900	0
45	20250331	183600	18583280000	159900	159900	159900	159900	0
46	20250331	183500	18583280000	159900	159900	159900	159900	0
47	20250331	183400	18583280000	159900	159900	159900	159900	0
48	20250331	183300	18583280000	159900	159900	159900	159900	0
49	20250331	183200	18583280000	159900	159900	159900	159900	0
50	20250331	183100	18583280000	159900	159900	159900	159900	0
51	20250331	183000	18583280000	159900	159900	159900	159900	0
52	20250331	182900	18583280000	159900	159900	159900	159900	0
53	20250331	182800	18583280000	159900	159900	159900	159900	0
54	20250331	182700	18583280000	159900	159900	159900	159900	0
55	20250331	182600	18583280000	159900	159900	159900	159900	0
56	20250331	182500	18583280000	159900	159900	159900	159900	0
57	20250331	182400	18583280000	159900	159900	159900	159900	0
58	20250331	182300	18583280000	159900	159900	159900	159900	0
59	20250331	182200	18583280000	159900	159900	159900	159900	0
60	20250331	182100	18583280000	159900	159900	159900	159900	0
61	20250331	182000	18583280000	159900	159900	159900	159900	0
62	20250331	181900	18583280000	159900	159900	159900	159900	13725
63	20250331	181800	18583280000	159900	159900	159900	159900	0
64	20250331	181700	18583280000	159900	159900	159900	159900	0
65	20250331	181600	18583280000	159900	159900	159900	159900	0
66	20250331	181500	18583280000	159900	159900	159900	159900	0
67	20250331	181400	18583280000	159900	159900	159900	159900	0
68	20250331	181300	18583280000	159900	159900	159900	159900	0
69	20250331	181200	18583280000	159900	159900	159900	159900	0
70	20250331	181100	18583280000	159900	159900	159900	159900	0
71	20250331	181000	18583280000	159900	159900	159900	159900	0
72	20250331	180900	18583280000	159900	159900	159900	159900	0
73	20250331	180800	18583280000	159900	159900	159900	159900	0
74	20250331	180700	18583280000	159900	159900	159900	159900	0
75	20250331	180600	18583280000	159900	159900	159900	159900	0
76	20250331	180500	18583280000	159900	159900	159900	159900	0
77	20250331	180400	18583280000	159900	159900	159900	159900	0
78	20250331	180300	18583280000	159900	159900	159900	159900	0
79	20250331	180200	18583280000	159900	159900	159900	159900	0
80	20250331	180100	18583280000	159900	159900	159900	159900	0
81	20250331	180000	18583280000	159900	159900	159900	159900	0
82	20250331	175900	18583280000	159900	159900	159900	159900	0
83	20250331	175800	18583280000	159900	159900	159900	159900	0
84	20250331	175700	18583280000	159900	159900	159900	159900	0
85	20250331	175600	18583280000	159900	159900	159900	159900	0
86	20250331	175500	18583280000	159900	159900	159900	159900	0
87	20250331	175400	18583280000	159900	159900	159900	159900	0
88	20250331	175300	18583280000	159900	159900	159900	159900	0
89	20250331	175200	18583280000	159900	159900	159900	159900	0
90	20250331	175100	18583280000	159900	159900	159900	159900	0
91	20250331	175000	18583280000	159900	159900	159900	159900	0
92	20250331	174900	18583280000	159900	159900	159900	159900	13725
93	20250331	174800	18583280000	159900	159900	159900	159900	0
94	20250331	174700	18583280000	159900	159900	159900	159900	0
95	20250331	174600	18583280000	159900	159900	159900	159900	0
96	20250331	174500	18583280000	159900	159900	159900	159900	0
97	20250331	174400	18583280000	159900	159900	159900	159900	0
98	20250331	174300	18583280000	159900	159900	159900	159900	0
99	20250331	174200	18583280000	159900	159900	159900	159900	0
100	20250331	174100	18583280000	159900	159900	159900	159900	0
101	20250331	174000	18583280000	159900	159900	159900	159900	0
102	20250331	173900	18583280000	159900	159900	159900	159900	0
103	20250331	173800	18583280000	159900	159900	159900	159900	0
104	20250331	173700	18583280000	159900	159900	159900	159900	0
105	20250331	173600	18583280000	159900	159900	159900	159900	0
106	20250331	173500	18583280000	159900	159900	159900	159900	0
107	20250331	173400	18583280000	159900	159900	159900	159900	0
108	20250331	173300	18583280000	159900	159900	159900	159900	0
109	20250331	173200	18583280000	159900	159900	159900	159900	0
110	20250331	173100	18583280000	159900	159900	159900	159900	0
111	20250331	173000	18583280000	159900	159900	159900	159900	0
112	20250331	172900	18583280000	159900	159900	159900	159900	0
113	20250331	172800	18583280000	159900	159900	159900	159900	0
114	20250331	172700	18583280000	159900	159900	159900	159900	0
115	20250331	172600	18583280000	159900	159900	159900	159900	0
116	20250331	172500	18583280000	159900	159900	159900	159900	0
117	20250331	172400	18583280000	159900	159900	159900	159900	0
118	20250331	172300	18583280000	159900	159900	159900	159900	0
119	20250331	172200	18583280000	159900	159900	159900	159900	0
120	20250331	172100	18583280000	159900	159900	159900	159900	0
121	20250331	172000	18583280000	159900	159900	159900	159900	0
122	20250331	171900	18583280000	159900	159900	159900	159900	13725
123	20250331	171800	18583280000	159900	159900	159900	159900	0
124	20250331	171700	18583280000	159900	159900	159900	159900	0
125	20250331	171600	18583280000	159900	159900	159900	159900	0
126	20250331	171500	18583280000	159900	159900	159900	159900	0
127	20250331	171400	18583280000	159900	159900	159900	159900	0
128	20250331	171300	18583280000	159900	159900	159900	159900	0
129	20250331	171200	18583280000	159900	159900	159900	159900	0
130	20250331	171100	18583280000	159900	159900	159900	159900	0
131	20250331	171000	18583280000	159900	159900	159900	159900	0
132	20250331	170900	18583280000	159900	159900	159900	159900	0
133	20250331	170800	18583280000	159900	159900	159900	159900	0
134	20250331	170700	18583280000	159900	159900	159900	159900	0
135	20250331	170600	18583280000	159900	159900	159900	159900	0
136	20250331	170500	18583280000	159900	159900	159900	159900	0
137	20250331	170400	18583280000	159900	159900	159900	159900	0
138	20250331	170300	18583280000	159900	159900	159900	159900	0
139	20250331	170200	18583280000	159900	159900	159900	159900	0
140	20250331	170100	18583280000	159900	159900	159900	159900	0
141	20250331	170000	18583280000	159900	159900	159900	159900	0
142	20250331	165900	18583280000	159900	159900	159900	159900	0
143	20250331	165800	18583280000	159900	159900	159900	159900	0
144	20250331	165700	18583280000	159900	159900	159900	159900	0
145	20250331	165600	18583280000	159900	159900	159900	159900	0
146	20250331	165500	18583280000	159900	159900	159900	159900	0
147	20250331	165400	18583280000	159900	159900	159900	159900	0
148	20250331	165300	18583280000	159900	159900	159900	159900	0
149	20250331	165200	18583280000	159900	159900	159900	159900	0
150	20250331	165100	18583280000	159900	159900	159900	159900	0
151	20250331	165000	18583280000	159900	159900	159900	159900	0
152	20250331	164900	18583280000	159900	159900	159900	159900	13725
153	20250331	164800	18583280000	159900	159900	159900	159900	0
154	20250331	164700	18583280000	159900	159900	159900	159900	0
155	20250331	164600	18583280000	159900	159900	159900	159900	0
156	20250331	164500	18583280000	159900	159900	159900	159900	0
157	20250331	164400	18583280000	159900	159900	159900	159900	0
158	20250331	164300	18583280000	159900	159900	159900	159900	0
159	20250331	164200	18583280000	159900	159900	159900	159900	0
160	20250331	164100	18583280000	159900	159900	159900	159900	0
161	20250331	164000	18583280000	159900	159900	159900	159900	0
162	20250331	163900	18583280000	159900	159900	159900	159900	0
163	20250331	163800	18583280000	159900	159900	159900	159900	0
164	20250331	163700	18583280000	159900	159900	159900	159900	0
165	20250331	163600	18583280000	159900	159900	159900	159900	0
166	20250331	163500	18583280000	159900	159900	159900	159900	0
167	20250331	163400	18583280000	159900	159900	159900	159900	0
168	20250331	163300	18583280000	159900	159900	159900	159900	0
169	20250331	163200	18583280000	159900	159900	159900	159900	0
170	20250331	163100	18583280000	159900	159900	159900	159900	0
171	20250331	163000	18583280000	159900	159900	159900	159900	0
172	20250331	162900	18583280000	159900	159900	159900	159900	0
173	20250331	162800	18583280000	159900	159900	159900	159900	0
174	20250331	162700	18583280000	159900	159900	159900	159900	0
175	20250331	162600	18583280000	159900	159900	159900	159900	0
176	20250331	162500	18583280000	159900	159900	159900	159900	0
177	20250331	162400	18583280000	159900	159900	159900	159900	0
178	20250331	162300	18583280000	159900	159900	159900	159900	0
179	20250331	162200	18583280000	159900	159900	159900	159900	0
180	20250331	162100	18583280000	159900	159900	159900	159900	0
181	20250331	162000	18583280000	159900	159900	159900	159900	0
182	20250331	161900	18583280000	159900	159900	159900	159900	13725
183	20250331	161800	18583280000	159900	159900	159900	159900	0
184	20250331	161700	18583280000	159900	159900	159900	159900	0
185	20250331	161600	18583280000	159900	159900	159900	159900	0
186	20250331	161500	18583280000	159900	159900	159900	159900	0
187	20250331	161400	18583280000	159900	159900	159900	159900	0
188	20250331	161300	18583280000	159900	159900	159900	159900	0
189	20250331	161200	18583280000	159900	159900	159900	159900	0
190	20250331	161100	18583280000	159900	159900	159900	159900	0
191	20250331	161000	18583280000	159900	159900	159900	159900	0
192	20250331	160900	18583280000	159900	159900	159900	159900	0
193	20250331	160800	18583280000	159900	159900	159900	159900	0
194	20250331	160700	18583280000	159900	159900	159900	159900	0
195	20250331	160600	18583280000	159900	159900	159900	159900	0
196	20250331	160500	18583280000	159900	159900	159900	159900	0
197	20250331	160400	18583280000	159900	159900	159900	159900	0
198	20250331	160300	18583280000	159900	159900	159900	159900	0
199	20250331	160200	18583280000	159900	159900	159900	159900	0
200	20250331	160100	18583280000	159900	159900	159900	159900	0
201	20250331	160000	18583280000	159900	159900	159900	159900	0
202	20250331	155900	18583280000	159900	159900	159900	159900	0
203	20250331	155800	18583280000	159900	159900	159900	159900	0
204	20250331	155700	18583280000	159900	159900	159900	159900	0
205	20250331	155600	18583280000	159900	159900	159900	159900	0
206	20250331	155500	18583280000	159900	159900	159900	159900	0
207	20250331	155400	18583280000	159900	159900	159900	159900	0
208	20250331	155300	18583280000	159900	159900	159900	159900	0
209	20250331	155200	18583280000	159900	159900	159900	159900	0
210	20250331	155100	18583280000	159900	159900	159900	159900	0
211	20250331	155000	18583280000	159900	159900	159900	159900	0
212	20250331	154900	18583280000	159900	159900	159900	159900	13725
213	20250331	154800	18583280000	159900	159900	159900	159900	0
214	20250331	154700	18583280000	159900	159900	159900	159900	0
215	20250331	154600	18583280000	159900	159900	159900	159900	0
216	20250331	154500	18583280000	159900	159900	159900	159900	0
217	20250331	154400	18583280000	159900	159900	159900	159900	0
218	20250331	154300	18583280000	159900	159900	159900	159900	0
219	20250331	154200	18583280000	159900	159900	159900	159900	0
220	20250331	154100	18583280000	159900	159900	159900	159900	0
221	20250331	154000	18583280000	159900	159900	159900	159900	0
222	20250331	153900	18583280000	159900	159900	159900	159900	0
223	20250331	153800	18583280000	159900	159900	159900	159900	0
224	20250331	153700	18583280000	159900	159900	159900	159900	0
225	20250331	153600	18583280000	159900	159900	159900	159900	0
226	20250331	153500	18583280000	159900	159900	159900	159900	0
227	20250331	153400	18583280000	159900	159900	159900	159900	0
228	20250331	153300	18583280000	159900	159900	159900	159900	0
229	20250331	153200	18583280000	159900	159900	159900	159900	0
230	20250331	153100	18583280000	159900	159900	159900	159900	0
231	20250331	153000	18583280000	159900	159900	159900	159900	13725
232	20250331	152900	16388652500	158800	158800	158800	158800	0
233	20250331	152800	16388652500	158800	158800	158800	158800	0
234	20250331	152700	16388652500	158800	158800	158800	158800	0
235	20250331	152600	16388652500	158800	158800	158800	158800	0
236	20250331	152500	16388652500	158800	158800	158800	158800	0
237	20250331	152400	16388652500	158800	158800	158800	158800	0
238	20250331	152300	16388652500	158800	158800	158800	158800	0
239	20250331	152200	16388652500	158800	158800	158800	158800	0
240	20250331	152100	16388652500	158800	158800	158800	158800	0
241	20250331	152000	16388652500	158800	158800	158800	158800	0
242	20250331	151900	16388652500	158800	158700	159000	158600	759
243	20250331	151800	16268068500	158600	158600	158800	158500	594
244	20250331	151700	16173827800	158600	158700	158800	158500	1116
245	20250331	151600	15996813700	158700	158500	158900	158500	709
246	20250331	151500	15884337600	158600	158800	158900	158500	486
247	20250331	151400	15807230200	158800	158400	158800	158300	560
248	20250331	151300	15718486900	158300	158300	158400	158300	337
249	20250331	151200	15665112500	158300	158300	158400	158200	458
250	20250331	151100	15592619300	158300	158100	158300	158000	730
251	20250331	151000	15477160400	158000	158000	158100	158000	391
252	20250331	150900	15415358100	158100	158000	158100	158000	232
253	20250331	150800	15378686600	158100	158100	158100	158000	251
254	20250331	150700	15339010100	158100	158000	158100	158000	251
255	20250331	150600	15299335000	158000	158100	158100	158000	287
256	20250331	150500	15253971100	158100	158000	158100	158000	218
257	20250331	150400	15219521600	158100	158000	158100	158000	134
258	20250331	150300	15198343600	158100	158000	158100	158000	68
259	20250331	150200	15187597800	158000	157900	158100	157800	276
260	20250331	150100	15144007700	157800	157900	157900	157800	270
261	20250331	150000	15101397900	157800	157700	157900	157700	363
262	20250331	145900	15044119800	157800	157800	157800	157700	867
263	20250331	145800	14907382100	157900	157900	157900	157800	255
264	20250331	145700	14867138700	157900	157900	157900	157800	219
265	20250331	145600	14832576500	157900	158100	158100	157800	819
266	20250331	145500	14703184850	158100	158000	158100	158000	102
267	20250331	145400	14687064550	158100	158100	158100	158000	59
268	20250331	145300	14677737950	158000	158400	158400	158000	1137
269	20250331	145200	14497797350	158300	158100	158400	158000	258
270	20250331	145100	14456966550	158100	158100	158300	158100	267
271	20250331	145000	14414729850	158100	158100	158200	158000	164
272	20250331	144900	14388799450	158100	158100	158100	158000	180
273	20250331	144800	14360350650	158200	158100	158200	158000	159
274	20250331	144700	14335201050	158100	158000	158200	157900	201
275	20250331	144600	14303424150	158000	157900	158000	157900	143
276	20250331	144500	14280832950	157900	157800	158100	157800	487
277	20250331	144400	14203955950	157800	157800	157800	157700	137
278	20250331	144300	14182339600	157700	157700	157800	157700	318
279	20250331	144200	14132161700	157700	157700	157800	157700	111
280	20250331	144100	14114650400	157700	157800	157800	157700	282
281	20250331	144000	14070169400	157800	157700	157800	157700	37
282	20250331	143900	14064333300	157800	157700	157800	157700	37
283	20250331	143800	14058496400	157800	157700	157800	157600	491
284	20250331	143700	13981067800	157600	157700	157700	157600	45
285	20250331	143600	13973973700	157700	157600	157700	157600	139
286	20250331	143500	13952055000	157600	157600	157700	157600	116
287	20250331	143400	13933768900	157700	157700	157700	157600	40
288	20250331	143300	13927462700	157600	157600	157700	157600	29
289	20250331	143200	13922891400	157700	157700	157800	157600	1312
290	20250331	143100	13715989800	157800	157800	157800	157700	208
291	20250331	143000	13683185800	157700	157700	157800	157700	87
292	20250331	142900	13669461700	157800	157700	157800	157700	73
293	20250331	142800	13657945200	157800	157900	157900	157700	559
294	20250331	142700	13569745300	157800	157900	157900	157800	149
295	20250331	142600	13546230500	157800	157900	157900	157800	143
296	20250331	142500	13523662900	157900	157900	157900	157800	283
297	20250331	142400	13479003900	157800	157900	157900	157800	97
298	20250331	142300	13463690550	157900	157900	157900	157800	166
299	20250331	142200	13437492150	157900	157900	157900	157800	133
300	20250331	142100	13416496250	157850	157900	157900	157800	57
301	20250331	142000	13407498100	157900	157900	157900	157800	148
302	20250331	141900	13384131000	157900	157800	157900	157800	87
303	20250331	141800	13370396450	157900	157800	157900	157800	62
304	20250331	141700	13360608850	157800	157900	157900	157800	99
305	20250331	141600	13344983950	157900	157900	158000	157800	146
306	20250331	141500	13321937650	157900	157800	158000	157800	136
307	20250331	141400	13300462950	157800	157900	157900	157800	76
308	20250331	141300	13288464850	157900	157900	158000	157800	149
309	20250331	141200	13264937550	157900	157800	157900	157700	148
310	20250331	141100	13241584200	157800	157800	157800	157700	177
311	20250331	141000	13213659900	157800	157800	157800	157700	60
312	20250331	140900	13204193900	157700	157800	157800	157700	212
313	20250331	140800	13170748900	157700	157800	157900	157700	34
314	20250331	140700	13165384700	157700	157700	157900	157600	990
315	20250331	140600	13009236500	157700	157600	157700	157600	48
316	20250331	140500	13001669700	157700	157700	157700	157600	92
317	20250331	140400	12987167000	157700	157600	157700	157500	229
318	20250331	140300	12951076700	157600	157500	157600	157500	56
319	20250331	140200	12942254700	157500	157500	157600	157400	228
320	20250331	140100	12906345300	157500	157500	157600	157500	181
321	20250331	140000	12877836500	157600	157600	157600	157500	61
322	20250331	135900	12868226900	157600	157500	157600	157500	293
323	20250331	135800	12822077650	157500	157600	157600	157500	48
324	20250331	135700	12814515650	157600	157500	157600	157500	39
325	20250331	135600	12808372250	157600	157500	157600	157400	162
326	20250331	135500	12782853050	157500	157500	157500	157400	135
327	20250331	135400	12761591650	157600	157400	157600	157400	247
328	20250331	135300	12722692050	157500	157500	157500	157400	144
329	20250331	135200	12700025250	157500	157400	157500	157400	67
330	20250331	135100	12689478650	157500	157500	157500	157400	48
331	20250331	135000	12681922150	157500	157400	157500	157400	75
332	20250331	134900	12670116350	157400	157400	157500	157400	58
333	20250331	134800	12660985250	157500	157600	157600	157400	40
334	20250331	134700	12654687250	157600	157300	157600	157300	323
335	20250331	134600	12603840450	157400	157300	157400	157300	71
336	20250331	134500	12592670950	157300	157400	157400	157300	64
337	20250331	134400	12582602250	157350	157300	157350	157300	90
338	20250331	134300	12568444750	157300	157300	157400	157300	52
339	20250331	134200	12560264600	157400	157400	157400	157300	94
340	20250331	134100	12545473150	157300	157300	157400	157300	160
341	20250331	134000	12520304550	157300	157300	157300	157200	142
342	20250331	133900	12497968700	157300	157200	157300	157200	60
343	20250331	133800	12488534400	157200	157400	157400	157200	441
344	20250331	133700	12419157600	157400	157300	157400	157200	538
345	20250331	133600	12334504500	157400	157400	157400	157300	435
346	20250331	133500	12266060700	157300	157300	157400	157300	68
347	20250331	133400	12255363500	157300	157400	157400	157300	62
348	20250331	133300	12245609900	157400	157400	157400	157300	190
349	20250331	133200	12215708700	157400	157400	157400	157300	402
350	20250331	133100	12152443300	157400	157500	157500	157400	222
351	20250331	133000	12117498900	157400	157600	157600	157400	141
352	20250331	132900	12095297700	157500	157600	157600	157500	144
353	20250331	132800	12072605100	157700	157500	157700	157400	580
354	20250331	132700	11981225100	157500	157500	157600	157500	302
355	20250331	132600	11933657400	157600	157600	157600	157500	75
356	20250331	132500	11921842700	157500	157600	157600	157500	277
357	20250331	132400	11878192000	157500	157600	157600	157500	51
358	20250331	132300	11870157000	157600	157700	157700	157500	137
359	20250331	132200	11848565900	157600	157800	157800	157600	74
360	20250331	132100	11836894900	157800	157900	158000	157500	1023
361	20250331	132000	11675507100	158000	157900	158000	157900	63
362	20250331	131900	11665555900	157900	158000	158000	157900	270
363	20250331	131800	11622902000	158000	158000	158000	157900	73
364	20250331	131700	11611372900	157900	157900	158000	157900	237
365	20250331	131600	11573948500	158000	158000	158000	157900	87
366	20250331	131500	11560207250	158000	158100	158100	157900	1114
367	20250331	131400	11384196950	158000	158200	158200	158000	884
368	20250331	131300	11244435950	158300	158200	158300	158200	154
369	20250331	131200	11220067050	158200	158200	158300	158200	47
370	20250331	131100	11212631550	158300	158300	158400	158200	448
371	20250331	131000	11141708550	158300	158300	158300	158200	128
372	20250331	130900	11121449150	158300	158300	158300	158200	496
373	20250331	130800	11042973050	158200	158600	158600	158200	753
374	20250331	130700	10923691650	158600	158600	158600	158500	26
375	20250331	130600	10919570050	158600	158500	158600	158500	192
376	20250331	130500	10889137350	158600	158500	158600	158500	20
377	20250331	130400	10885966850	158600	158500	158600	158400	150
378	20250331	130300	10862192150	158500	158500	158500	158400	101
379	20250331	130200	10846184950	158400	158500	158500	158400	18
380	20250331	130100	10843333350	158500	158500	158500	158400	52
381	20250331	130000	10835093150	158400	158500	158500	158400	129
382	20250331	125900	10814650750	158500	158500	158500	158400	66
383	20250331	125800	10804191050	158500	158500	158500	158400	39
384	20250331	125700	10798010950	158400	158500	158600	158400	322
385	20250331	125600	10746969850	158500	158600	158600	158500	66
386	20250331	125500	10736508150	158500	158600	158600	158500	223
387	20250331	125400	10701162350	158600	158500	158600	158500	70
388	20250331	125300	10690062450	158600	158600	158600	158500	77
389	20250331	125200	10677851550	158600	158600	158600	158500	94
390	20250331	125100	10662947650	158600	158500	158600	158500	251
391	20250331	125000	10623162550	158500	158500	158500	158400	206
392	20250331	124900	10590522550	158400	158700	158700	158400	917
393	20250331	124800	10445150250	158700	158700	158700	158600	55
394	20250331	124700	10436423050	158700	158700	158700	158600	91
395	20250331	124600	10421982650	158700	158600	158700	158600	65
396	20250331	124500	10411668550	158650	158700	158700	158600	235
397	20250331	124400	10374393400	158600	158700	158700	158600	195
398	20250331	124300	10343449500	158700	158600	158700	158600	59
399	20250331	124200	10334091700	158600	158600	158700	158500	103
400	20250331	124100	10317755900	158600	158600	158700	158600	130
401	20250331	124000	10297133100	158700	158700	158700	158600	55
402	20250331	123900	10288407400	158700	158700	158700	158500	1292
403	20250331	123800	10083505700	158800	158700	158800	158700	109
404	20250331	123700	10066203600	158800	158900	158900	158800	165
405	20250331	123600	10039996800	158900	158800	158900	158800	86
406	20250331	123500	10026336200	158900	158900	158900	158800	57
407	20250331	123400	10017280100	158900	158900	158900	158800	54
408	20250331	123300	10008702800	158800	159000	159000	158800	27
409	20250331	123200	10004411500	159000	158700	159000	158700	432
410	20250331	123100	9935804600	158800	158800	158800	158700	107
411	20250331	123000	9918818500	158800	158700	158800	158700	210
412	20250331	122900	9885488000	158700	158800	158800	158700	74
413	20250331	122800	9873738100	158700	158800	158800	158700	180
414	20250331	122700	9845171100	158800	158800	158800	158700	29
415	20250331	122600	9840567600	158700	158800	158800	158700	76
416	20250331	122500	9828500000	158700	158800	158800	158700	88
417	20250331	122400	9814533400	158800	158800	158800	158700	113
418	20250331	122300	9796592200	158800	159000	159000	158700	865
419	20250331	122200	9659183700	159000	159000	159000	158900	66
420	20250331	122100	9648691900	158900	159000	159000	158900	45
421	20250331	122000	9641538300	159000	159000	159000	158900	125
422	20250331	121900	9621664900	159000	158900	159000	158900	80
423	20250331	121800	9608949200	158900	159000	159000	158900	47
424	20250331	121700	9601477900	159000	159100	159100	159000	177
425	20250331	121600	9573332300	159100	159000	159100	159000	63
426	20250331	121500	9563310900	159100	159100	159100	159000	93
427	20250331	121400	9548519200	159200	159100	159200	159100	31
428	20250331	121300	9543586200	159200	159200	159200	159100	54
429	20250331	121200	9534992700	159200	159200	159300	159100	77
430	20250331	121100	9522735000	159300	159000	159400	159000	1038
431	20250331	121000	9357580700	159000	158900	159000	158900	151
432	20250331	120900	9333576650	158900	158900	158900	158850	156
433	20250331	120800	9308788300	158900	158800	158900	158800	86
434	20250331	120700	9295123600	158900	159200	159200	158800	2892
435	20250331	120600	8835306800	159200	159200	159200	159100	74
436	20250331	120500	8823527100	159200	159100	159200	159100	363
437	20250331	120400	8765765500	159200	159100	159200	159100	46
438	20250331	120300	8758442900	159200	159200	159200	159200	37
439	20250331	120200	8752552500	159200	159200	159200	159200	37
440	20250331	120100	8746662100	159200	159200	159200	159100	37
441	20250331	120000	8740771800	159200	159200	159200	159200	102
442	20250331	115900	8724533400	159100	159200	159200	159100	197
443	20250331	115800	8693172300	159100	159200	159200	159100	49
444	20250331	115700	8685373300	159200	159200	159200	159100	33
445	20250331	115600	8680119800	159100	159100	159200	159100	119
446	20250331	115500	8661176000	159100	159300	159300	159100	613
447	20250331	115400	8563592100	159300	159300	159300	159300	40
448	20250331	115300	8557220100	159200	159200	159300	159200	83
449	20250331	115200	8544004200	159300	159300	159300	159200	207
450	20250331	115100	8511032300	159200	159300	159300	159200	52
451	20250331	115000	8502751800	159200	159400	159400	159200	34
452	20250331	114900	8497336700	159400	159400	159400	159300	22
453	20250331	114800	8493831700	159400	159300	159400	159300	13
454	20250331	114700	8491759800	159300	159300	159400	159300	36
455	20250331	114600	8486024200	159400	159500	159500	159300	189
456	20250331	114500	8455899800	159500	159200	159600	159200	609
457	20250331	114400	8358855000	159200	159300	159300	159200	20
458	20250331	114300	8355669800	159300	159300	159300	159200	279
459	20250331	114200	8311248100	159300	159200	159300	159200	338
460	20250331	114100	8257405000	159200	159200	159300	159200	69
461	20250331	114000	8246416000	159300	159300	159300	159200	42
462	20250331	113900	8239728000	159300	159300	159300	159200	24
463	20250331	113800	8235905000	159200	159300	159300	159200	61
464	20250331	113700	8226188900	159300	159300	159300	159200	28
465	20250331	113600	8221730700	159200	159300	159300	159200	62
466	20250331	113500	8211854200	159200	159200	159300	159200	101
467	20250331	113400	8195766400	159300	159300	159300	159200	35
468	20250331	113300	8190192500	159300	159200	159300	159200	12
469	20250331	113200	8188281100	159200	159300	159300	159200	56
470	20250331	113100	8179364400	159300	159200	159300	159200	54
471	20250331	113000	8170764600	159300	159300	159300	159200	33
472	20250331	112900	8165508400	159200	159300	159300	159200	53
473	20250331	112800	8157066700	159200	159200	159300	159200	74
474	20250331	112700	8145283700	159300	159300	159300	159200	36
475	20250331	112600	8139549000	159200	159300	159300	159200	91
476	20250331	112500	8125054000	159300	159300	159300	159200	45
477	20250331	112400	8117887100	159300	159300	159300	159200	47
478	20250331	112300	8110402900	159200	159300	159300	159200	53
479	20250331	112200	8101960900	159300	159200	159300	159200	165
480	20250331	112100	8075679000	159300	159300	159300	159300	109
481	20250331	112000	8058315300	159300	159300	159300	159100	1731
482	20250331	111900	7782775200	159300	159500	159500	159300	671
483	20250331	111800	7675841900	159500	159500	159500	159400	45
484	20250331	111700	7668666100	159400	159500	159500	159400	75
485	20250331	111600	7656704500	159500	159500	159500	159400	146
486	20250331	111500	7633420200	159500	159500	159500	159400	253
487	20250331	111400	7593068000	159400	159400	159500	159400	66
488	20250331	111300	7582546400	159500	159500	159500	159400	44
489	20250331	111200	7575530250	159500	159400	159500	159400	46
490	20250331	111100	7568196850	159400	159500	159500	159400	12
491	20250331	111000	7566283550	159500	159500	159500	159400	196
492	20250331	110900	7535022750	159500	159400	159500	159400	87
493	20250331	110800	7521151150	159500	159500	159500	159400	215
494	20250331	110700	7486858750	159500	159500	159600	159400	82
495	20250331	110600	7473779050	159500	159500	159600	159500	300
496	20250331	110500	7425928950	159600	159600	159600	159500	51
497	20250331	110400	7417790350	159600	159600	159600	159500	92
498	20250331	110300	7403109550	159600	159400	159600	159400	111
499	20250331	110200	7385407250	159500	159500	159500	159500	379
500	20250331	110100	7324956750	159500	159400	159500	159400	489
501	20250331	110000	7246972350	159400	159600	159600	159400	806
502	20250331	105900	7118445250	159600	159500	159600	159500	69
503	20250331	105800	7107433850	159500	159600	159600	159500	23
504	20250331	105700	7103764350	159500	159500	159500	159400	26
505	20250331	105600	7099618450	159500	159600	159600	159400	723
506	20250331	105500	6984313650	159600	159600	159600	159500	61
507	20250331	105400	6974579150	159700	159600	159700	159600	20
508	20250331	105300	6971386950	159650	159600	159650	159500	354
509	20250331	105200	6914889150	159500	159500	159600	159500	99
510	20250331	105100	6899097200	159600	159500	159600	159500	54
511	20250331	105000	6890482800	159600	159600	159600	159500	489
512	20250331	104900	6812440500	159600	159600	159600	159500	1265
513	20250331	104800	6610616700	159600	159700	159700	159600	90
514	20250331	104700	6596248500	159700	159700	159700	159600	64
515	20250331	104600	6586029300	159600	159700	159800	159600	44
516	20250331	104500	6579004000	159800	159800	159800	159700	331
517	20250331	104400	6526124200	159900	159800	159900	159800	3
518	20250331	104300	6525644700	159900	159800	159900	159800	53
519	20250331	104200	6517174800	159800	159800	159900	159800	116
520	20250331	104100	6498637800	159900	159800	159900	159800	22
521	20250331	104000	6495120300	159800	159800	159900	159800	34
522	20250331	103900	6489685400	159900	159850	159900	159800	103
523	20250331	103800	6473219250	159900	159900	159900	159900	31
524	20250331	103700	6468262350	159800	159900	159900	159800	18
525	20250331	103600	6465385750	159900	159900	159900	159600	126
526	20250331	103500	6445260950	159800	160000	160000	159600	1699
527	20250331	103400	6173774950	160000	160000	160100	159900	532
528	20250331	103300	6088667650	160100	160100	160100	160000	27
529	20250331	103200	6084346050	160100	160200	160200	160000	263
530	20250331	103100	6042242650	160100	160300	160300	160100	733
531	20250331	103000	5924761850	160400	160500	160500	160200	332
532	20250331	102900	5871532950	160400	160400	160400	160300	425
533	20250331	102800	5803380950	160300	160500	160500	160300	367
534	20250331	102700	5744531750	160500	160300	160500	160300	227
535	20250331	102600	5708128950	160400	160600	160600	160300	74
536	20250331	102500	5696254250	160600	160700	160700	160600	43
537	20250331	102400	5689345750	160700	160300	160700	160300	25
538	20250331	102300	5685332250	160300	160700	160700	160200	162
539	20250331	102200	5659358850	160700	160800	160800	160700	48
540	20250331	102100	5651642950	160800	160200	160800	160100	560
541	20250331	102000	5561861750	160200	160300	160300	160200	385
542	20250331	101900	5500182850	160300	160300	160400	160200	260
543	20250331	101800	5458506650	160200	160400	160400	160200	82
544	20250331	101700	5445364950	160300	160500	160500	160300	98
545	20250331	101600	5429650350	160400	160300	160400	160200	98
546	20250331	101500	5413938050	160300	160400	160400	160100	224
547	20250331	101400	5378039150	160400	160500	160500	160300	52
548	20250331	101300	5369697550	160500	160300	160500	160200	262
549	20250331	101200	5327688850	160200	160200	160200	160200	143
550	20250331	101100	5304780250	160200	160200	160200	160100	265
551	20250331	101000	5262330250	160200	160500	160500	160100	516
552	20250331	100900	5179641450	160400	160600	160700	160400	171
553	20250331	100800	5152192550	160600	160700	160700	160600	40
554	20250331	100700	5145767050	160700	160800	160800	160700	37
555	20250331	100600	5139818850	160800	160800	160900	160700	212
556	20250331	100500	5105729250	160800	160700	160900	160700	94
557	20250331	100400	5090613050	160900	160500	160900	160500	231
558	20250331	100300	5053506150	160500	160500	160500	160450	37
559	20250331	100200	5047568650	160400	160300	160400	160300	68
560	20250331	100100	5036666250	160300	160100	160300	160100	140
561	20250331	100000	5014242450	160100	159900	160300	159900	244
562	20250331	095900	4975192450	159900	159900	159900	159900	94
563	20250331	095800	4960161850	159800	159900	159900	159800	339
564	20250331	095700	4905956150	159800	160100	160100	159800	299
565	20250331	095600	4858142650	160100	160200	160200	160100	96
566	20250331	095500	4842772050	160100	159900	160100	159800	351
567	20250331	095400	4786635350	159800	160000	160000	159800	129
568	20250331	095300	4766008750	160000	159800	160000	159700	135
569	20250331	095200	4744432450	159900	159800	159900	159800	32
570	20250331	095100	4739317150	159800	159600	159800	159500	120
571	20250331	095000	4720159550	159600	159900	159900	159500	1127
572	20250331	094900	4540307250	159900	159700	159950	159650	301
573	20250331	094800	4492218450	159700	159700	159700	159600	85
574	20250331	094700	4478645800	159600	159800	159800	159600	161
575	20250331	094600	4452927300	159800	159700	159800	159600	567
576	20250331	094500	4362394400	159700	159700	159800	159500	639
577	20250331	094400	4260399800	159700	159900	159900	159700	45
578	20250331	094300	4253210700	159800	159800	159800	159600	568
579	20250331	094200	4162491600	159900	159700	160000	159700	171
580	20250331	094100	4135154000	159700	159700	159800	159700	152
581	20250331	094000	4110869400	159700	159800	159800	159600	235
582	20250331	093900	4073344300	159700	159800	159800	159700	135
583	20250331	093800	4051782500	159600	159600	159750	159400	1228
584	20250331	093700	3855845400	159600	159700	159800	159600	313
585	20250331	093600	3805858800	159800	159700	159800	159700	75
586	20250331	093500	3793875900	159800	159800	159800	159700	22
587	20250331	093400	3790360400	159700	159700	159700	159600	246
588	20250331	093300	3751076600	159700	159800	159800	159600	617
589	20250331	093200	3652506900	159800	159900	159900	159700	381
590	20250331	093100	3591603500	159900	160300	160300	159900	212
591	20250331	093000	3557682750	160100	160300	160700	160100	731
592	20250331	092900	3440546850	160300	160200	160300	160200	150
593	20250331	092800	3416510950	160200	160000	160700	160000	537
594	20250331	092700	3330485050	160100	160100	160100	160000	178
595	20250331	092600	3301989950	160100	159700	160200	159700	810
596	20250331	092500	3172503350	159800	159800	160000	159600	747
597	20250331	092400	3053083550	159700	159500	159700	159500	177
598	20250331	092300	3024837250	159600	159500	159600	159400	721
599	20250331	092200	2909855150	159600	159600	159700	159500	612
600	20250331	092100	2812203200	159600	159500	159800	159500	663
601	20250331	092000	2706375350	159500	159700	159700	159500	333
602	20250331	091900	2653230000	159700	160000	160000	159600	2685
603	20250331	091800	2224249000	160000	160100	160100	159900	373
604	20250331	091700	2164558000	160000	160100	160100	160000	391
605	20250331	091600	2101993700	160100	160100	160100	160000	182
606	20250331	091500	2072871500	160100	160200	160200	160100	262
607	20250331	091400	2030915050	160200	160000	160200	160000	349
608	20250331	091300	1975041150	160000	160200	160200	159900	2045
609	20250331	091200	1647759050	160200	160500	160500	160200	662
610	20250331	091100	1541635650	160500	160600	160700	160200	1132
611	20250331	091000	1360116050	160600	160600	160700	160600	174
612	20250331	090900	1332170750	160600	161000	161000	160600	315
613	20250331	090800	1281531350	160800	160700	161400	160700	308
614	20250331	090700	1231934650	160800	160500	161000	160400	647
615	20250331	090600	1128018650	160400	160500	160800	160300	252
616	20250331	090500	1087580250	160500	160200	161800	160000	1038
617	20250331	090400	921150550	160200	160600	160600	160100	916
618	20250331	090300	774211950	160600	161000	161100	160600	711
619	20250331	090200	659925950	161000	161500	161600	160900	748
620	20250331	090100	539422850	161600	161600	162000	161100	1125
621	20250331	090000	357649600	161900	161700	162000	161200	2213