KissMeData/039130/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	193800	2009193000	53800	53800	53800	53800	3501
3	20250331	193700	2009193000	53800	53800	53800	53800	0
4	20250331	193600	2009193000	53800	53800	53800	53800	0
5	20250331	193500	2009193000	53800	53800	53800	53800	0
6	20250331	193400	2009193000	53800	53800	53800	53800	0
7	20250331	193300	2009193000	53800	53800	53800	53800	0
8	20250331	193200	2009193000	53800	53800	53800	53800	0
9	20250331	193100	2009193000	53800	53800	53800	53800	0
10	20250331	193000	2009193000	53800	53800	53800	53800	0
11	20250331	192900	2009193000	53800	53800	53800	53800	0
12	20250331	192800	2009193000	53800	53800	53800	53800	0
13	20250331	192700	2009193000	53800	53800	53800	53800	0
14	20250331	192600	2009193000	53800	53800	53800	53800	0
15	20250331	192500	2009193000	53800	53800	53800	53800	0
16	20250331	192400	2009193000	53800	53800	53800	53800	0
17	20250331	192300	2009193000	53800	53800	53800	53800	0
18	20250331	192200	2009193000	53800	53800	53800	53800	0
19	20250331	192100	2009193000	53800	53800	53800	53800	0
20	20250331	192000	2009193000	53800	53800	53800	53800	0
21	20250331	191900	2009193000	53800	53800	53800	53800	0
22	20250331	191800	2009193000	53800	53800	53800	53800	0
23	20250331	191700	2009193000	53800	53800	53800	53800	0
24	20250331	191600	2009193000	53800	53800	53800	53800	0
25	20250331	191500	2009193000	53800	53800	53800	53800	0
26	20250331	191400	2009193000	53800	53800	53800	53800	0
27	20250331	191300	2009193000	53800	53800	53800	53800	0
28	20250331	191200	2009193000	53800	53800	53800	53800	0
29	20250331	191100	2009193000	53800	53800	53800	53800	0
30	20250331	191000	2009193000	53800	53800	53800	53800	0
31	20250331	190900	2009193000	53800	53800	53800	53800	0
32	20250331	190800	2009193000	53800	53800	53800	53800	3501
33	20250331	190700	2009193000	53800	53800	53800	53800	0
34	20250331	190600	2009193000	53800	53800	53800	53800	0
35	20250331	190500	2009193000	53800	53800	53800	53800	0
36	20250331	190400	2009193000	53800	53800	53800	53800	0
37	20250331	190300	2009193000	53800	53800	53800	53800	0
38	20250331	190200	2009193000	53800	53800	53800	53800	0
39	20250331	190100	2009193000	53800	53800	53800	53800	0
40	20250331	190000	2009193000	53800	53800	53800	53800	0
41	20250331	185900	2009193000	53800	53800	53800	53800	0
42	20250331	185800	2009193000	53800	53800	53800	53800	0
43	20250331	185700	2009193000	53800	53800	53800	53800	0
44	20250331	185600	2009193000	53800	53800	53800	53800	0
45	20250331	185500	2009193000	53800	53800	53800	53800	0
46	20250331	185400	2009193000	53800	53800	53800	53800	0
47	20250331	185300	2009193000	53800	53800	53800	53800	0
48	20250331	185200	2009193000	53800	53800	53800	53800	0
49	20250331	185100	2009193000	53800	53800	53800	53800	0
50	20250331	185000	2009193000	53800	53800	53800	53800	0
51	20250331	184900	2009193000	53800	53800	53800	53800	0
52	20250331	184800	2009193000	53800	53800	53800	53800	0
53	20250331	184700	2009193000	53800	53800	53800	53800	0
54	20250331	184600	2009193000	53800	53800	53800	53800	0
55	20250331	184500	2009193000	53800	53800	53800	53800	0
56	20250331	184400	2009193000	53800	53800	53800	53800	0
57	20250331	184300	2009193000	53800	53800	53800	53800	0
58	20250331	184200	2009193000	53800	53800	53800	53800	0
59	20250331	184100	2009193000	53800	53800	53800	53800	0
60	20250331	184000	2009193000	53800	53800	53800	53800	0
61	20250331	183900	2009193000	53800	53800	53800	53800	0
62	20250331	183800	2009193000	53800	53800	53800	53800	3501
63	20250331	183700	2009193000	53800	53800	53800	53800	0
64	20250331	183600	2009193000	53800	53800	53800	53800	0
65	20250331	183500	2009193000	53800	53800	53800	53800	0
66	20250331	183400	2009193000	53800	53800	53800	53800	0
67	20250331	183300	2009193000	53800	53800	53800	53800	0
68	20250331	183200	2009193000	53800	53800	53800	53800	0
69	20250331	183100	2009193000	53800	53800	53800	53800	0
70	20250331	183000	2009193000	53800	53800	53800	53800	0
71	20250331	182900	2009193000	53800	53800	53800	53800	0
72	20250331	182800	2009193000	53800	53800	53800	53800	0
73	20250331	182700	2009193000	53800	53800	53800	53800	0
74	20250331	182600	2009193000	53800	53800	53800	53800	0
75	20250331	182500	2009193000	53800	53800	53800	53800	0
76	20250331	182400	2009193000	53800	53800	53800	53800	0
77	20250331	182300	2009193000	53800	53800	53800	53800	0
78	20250331	182200	2009193000	53800	53800	53800	53800	0
79	20250331	182100	2009193000	53800	53800	53800	53800	0
80	20250331	182000	2009193000	53800	53800	53800	53800	0
81	20250331	181900	2009193000	53800	53800	53800	53800	0
82	20250331	181800	2009193000	53800	53800	53800	53800	0
83	20250331	181700	2009193000	53800	53800	53800	53800	0
84	20250331	181600	2009193000	53800	53800	53800	53800	0
85	20250331	181500	2009193000	53800	53800	53800	53800	0
86	20250331	181400	2009193000	53800	53800	53800	53800	0
87	20250331	181300	2009193000	53800	53800	53800	53800	0
88	20250331	181200	2009193000	53800	53800	53800	53800	0
89	20250331	181100	2009193000	53800	53800	53800	53800	0
90	20250331	181000	2009193000	53800	53800	53800	53800	0
91	20250331	180900	2009193000	53800	53800	53800	53800	0
92	20250331	180800	2009193000	53800	53800	53800	53800	3501
93	20250331	180700	2009193000	53800	53800	53800	53800	0
94	20250331	180600	2009193000	53800	53800	53800	53800	0
95	20250331	180500	2009193000	53800	53800	53800	53800	0
96	20250331	180400	2009193000	53800	53800	53800	53800	0
97	20250331	180300	2009193000	53800	53800	53800	53800	0
98	20250331	180200	2009193000	53800	53800	53800	53800	0
99	20250331	180100	2009193000	53800	53800	53800	53800	0
100	20250331	180000	2009193000	53800	53800	53800	53800	0
101	20250331	175900	2009193000	53800	53800	53800	53800	0
102	20250331	175800	2009193000	53800	53800	53800	53800	0
103	20250331	175700	2009193000	53800	53800	53800	53800	0
104	20250331	175600	2009193000	53800	53800	53800	53800	0
105	20250331	175500	2009193000	53800	53800	53800	53800	0
106	20250331	175400	2009193000	53800	53800	53800	53800	0
107	20250331	175300	2009193000	53800	53800	53800	53800	0
108	20250331	175200	2009193000	53800	53800	53800	53800	0
109	20250331	175100	2009193000	53800	53800	53800	53800	0
110	20250331	175000	2009193000	53800	53800	53800	53800	0
111	20250331	174900	2009193000	53800	53800	53800	53800	0
112	20250331	174800	2009193000	53800	53800	53800	53800	0
113	20250331	174700	2009193000	53800	53800	53800	53800	0
114	20250331	174600	2009193000	53800	53800	53800	53800	0
115	20250331	174500	2009193000	53800	53800	53800	53800	0
116	20250331	174400	2009193000	53800	53800	53800	53800	0
117	20250331	174300	2009193000	53800	53800	53800	53800	0
118	20250331	174200	2009193000	53800	53800	53800	53800	0
119	20250331	174100	2009193000	53800	53800	53800	53800	0
120	20250331	174000	2009193000	53800	53800	53800	53800	0
121	20250331	173900	2009193000	53800	53800	53800	53800	0
122	20250331	173800	2009193000	53800	53800	53800	53800	3501
123	20250331	173700	2009193000	53800	53800	53800	53800	0
124	20250331	173600	2009193000	53800	53800	53800	53800	0
125	20250331	173500	2009193000	53800	53800	53800	53800	0
126	20250331	173400	2009193000	53800	53800	53800	53800	0
127	20250331	173300	2009193000	53800	53800	53800	53800	0
128	20250331	173200	2009193000	53800	53800	53800	53800	0
129	20250331	173100	2009193000	53800	53800	53800	53800	0
130	20250331	173000	2009193000	53800	53800	53800	53800	0
131	20250331	172900	2009193000	53800	53800	53800	53800	0
132	20250331	172800	2009193000	53800	53800	53800	53800	0
133	20250331	172700	2009193000	53800	53800	53800	53800	0
134	20250331	172600	2009193000	53800	53800	53800	53800	0
135	20250331	172500	2009193000	53800	53800	53800	53800	0
136	20250331	172400	2009193000	53800	53800	53800	53800	0
137	20250331	172300	2009193000	53800	53800	53800	53800	0
138	20250331	172200	2009193000	53800	53800	53800	53800	0
139	20250331	172100	2009193000	53800	53800	53800	53800	0
140	20250331	172000	2009193000	53800	53800	53800	53800	0
141	20250331	171900	2009193000	53800	53800	53800	53800	0
142	20250331	171800	2009193000	53800	53800	53800	53800	0
143	20250331	171700	2009193000	53800	53800	53800	53800	0
144	20250331	171600	2009193000	53800	53800	53800	53800	0
145	20250331	171500	2009193000	53800	53800	53800	53800	0
146	20250331	171400	2009193000	53800	53800	53800	53800	0
147	20250331	171300	2009193000	53800	53800	53800	53800	0
148	20250331	171200	2009193000	53800	53800	53800	53800	0
149	20250331	171100	2009193000	53800	53800	53800	53800	0
150	20250331	171000	2009193000	53800	53800	53800	53800	0
151	20250331	170900	2009193000	53800	53800	53800	53800	0
152	20250331	170800	2009193000	53800	53800	53800	53800	3501
153	20250331	170700	2009193000	53800	53800	53800	53800	0
154	20250331	170600	2009193000	53800	53800	53800	53800	0
155	20250331	170500	2009193000	53800	53800	53800	53800	0
156	20250331	170400	2009193000	53800	53800	53800	53800	0
157	20250331	170300	2009193000	53800	53800	53800	53800	0
158	20250331	170200	2009193000	53800	53800	53800	53800	0
159	20250331	170100	2009193000	53800	53800	53800	53800	0
160	20250331	170000	2009193000	53800	53800	53800	53800	0
161	20250331	165900	2009193000	53800	53800	53800	53800	0
162	20250331	165800	2009193000	53800	53800	53800	53800	0
163	20250331	165700	2009193000	53800	53800	53800	53800	0
164	20250331	165600	2009193000	53800	53800	53800	53800	0
165	20250331	165500	2009193000	53800	53800	53800	53800	0
166	20250331	165400	2009193000	53800	53800	53800	53800	0
167	20250331	165300	2009193000	53800	53800	53800	53800	0
168	20250331	165200	2009193000	53800	53800	53800	53800	0
169	20250331	165100	2009193000	53800	53800	53800	53800	0
170	20250331	165000	2009193000	53800	53800	53800	53800	0
171	20250331	164900	2009193000	53800	53800	53800	53800	0
172	20250331	164800	2009193000	53800	53800	53800	53800	0
173	20250331	164700	2009193000	53800	53800	53800	53800	0
174	20250331	164600	2009193000	53800	53800	53800	53800	0
175	20250331	164500	2009193000	53800	53800	53800	53800	0
176	20250331	164400	2009193000	53800	53800	53800	53800	0
177	20250331	164300	2009193000	53800	53800	53800	53800	0
178	20250331	164200	2009193000	53800	53800	53800	53800	0
179	20250331	164100	2009193000	53800	53800	53800	53800	0
180	20250331	164000	2009193000	53800	53800	53800	53800	0
181	20250331	163900	2009193000	53800	53800	53800	53800	0
182	20250331	163800	2009193000	53800	53800	53800	53800	3501
183	20250331	163700	2009193000	53800	53800	53800	53800	0
184	20250331	163600	2009193000	53800	53800	53800	53800	0
185	20250331	163500	2009193000	53800	53800	53800	53800	0
186	20250331	163400	2009193000	53800	53800	53800	53800	0
187	20250331	163300	2009193000	53800	53800	53800	53800	0
188	20250331	163200	2009193000	53800	53800	53800	53800	0
189	20250331	163100	2009193000	53800	53800	53800	53800	0
190	20250331	163000	2009193000	53800	53800	53800	53800	0
191	20250331	162900	2009193000	53800	53800	53800	53800	0
192	20250331	162800	2009193000	53800	53800	53800	53800	0
193	20250331	162700	2009193000	53800	53800	53800	53800	0
194	20250331	162600	2009193000	53800	53800	53800	53800	0
195	20250331	162500	2009193000	53800	53800	53800	53800	0
196	20250331	162400	2009193000	53800	53800	53800	53800	0
197	20250331	162300	2009193000	53800	53800	53800	53800	0
198	20250331	162200	2009193000	53800	53800	53800	53800	0
199	20250331	162100	2009193000	53800	53800	53800	53800	0
200	20250331	162000	2009193000	53800	53800	53800	53800	0
201	20250331	161900	2009193000	53800	53800	53800	53800	0
202	20250331	161800	2009193000	53800	53800	53800	53800	0
203	20250331	161700	2009193000	53800	53800	53800	53800	0
204	20250331	161600	2009193000	53800	53800	53800	53800	0
205	20250331	161500	2009193000	53800	53800	53800	53800	0
206	20250331	161400	2009193000	53800	53800	53800	53800	0
207	20250331	161300	2009193000	53800	53800	53800	53800	0
208	20250331	161200	2009193000	53800	53800	53800	53800	0
209	20250331	161100	2009193000	53800	53800	53800	53800	0
210	20250331	161000	2009193000	53800	53800	53800	53800	0
211	20250331	160900	2009193000	53800	53800	53800	53800	0
212	20250331	160800	2009193000	53800	53800	53800	53800	3501
213	20250331	160700	2009193000	53800	53800	53800	53800	0
214	20250331	160600	2009193000	53800	53800	53800	53800	0
215	20250331	160500	2009193000	53800	53800	53800	53800	0
216	20250331	160400	2009193000	53800	53800	53800	53800	0
217	20250331	160300	2009193000	53800	53800	53800	53800	0
218	20250331	160200	2009193000	53800	53800	53800	53800	0
219	20250331	160100	2009193000	53800	53800	53800	53800	0
220	20250331	160000	2009193000	53800	53800	53800	53800	0
221	20250331	155900	2009193000	53800	53800	53800	53800	0
222	20250331	155800	2009193000	53800	53800	53800	53800	0
223	20250331	155700	2009193000	53800	53800	53800	53800	0
224	20250331	155600	2009193000	53800	53800	53800	53800	0
225	20250331	155500	2009193000	53800	53800	53800	53800	0
226	20250331	155400	2009193000	53800	53800	53800	53800	0
227	20250331	155300	2009193000	53800	53800	53800	53800	0
228	20250331	155200	2009193000	53800	53800	53800	53800	0
229	20250331	155100	2009193000	53800	53800	53800	53800	0
230	20250331	155000	2009193000	53800	53800	53800	53800	0
231	20250331	154900	2009193000	53800	53800	53800	53800	0
232	20250331	154800	2009193000	53800	53800	53800	53800	0
233	20250331	154700	2009193000	53800	53800	53800	53800	0
234	20250331	154600	2009193000	53800	53800	53800	53800	0
235	20250331	154500	2009193000	53800	53800	53800	53800	0
236	20250331	154400	2009193000	53800	53800	53800	53800	0
237	20250331	154300	2009193000	53800	53800	53800	53800	0
238	20250331	154200	2009193000	53800	53800	53800	53800	0
239	20250331	154100	2009193000	53800	53800	53800	53800	0
240	20250331	154000	2009193000	53800	53800	53800	53800	0
241	20250331	153900	2009193000	53800	53800	53800	53800	0
242	20250331	153800	2009193000	53800	53800	53800	53800	3501
243	20250331	153700	2009193000	53800	53800	53800	53800	0
244	20250331	153600	2009193000	53800	53800	53800	53800	0
245	20250331	153500	2009193000	53800	53800	53800	53800	0
246	20250331	153400	2009193000	53800	53800	53800	53800	0
247	20250331	153300	2009193000	53800	53800	53800	53800	0
248	20250331	153200	2009193000	53800	53800	53800	53800	0
249	20250331	153100	2009193000	53800	53800	53800	53800	0
250	20250331	153000	2009193000	53800	53800	53800	53800	3501
251	20250331	152900	1820839200	53800	53800	53800	53800	0
252	20250331	152800	1820839200	53800	53800	53800	53800	0
253	20250331	152700	1820839200	53800	53800	53800	53800	0
254	20250331	152600	1820839200	53800	53800	53800	53800	0
255	20250331	152500	1820839200	53800	53800	53800	53800	0
256	20250331	152400	1820839200	53800	53800	53800	53800	0
257	20250331	152300	1820839200	53800	53800	53800	53800	0
258	20250331	152200	1820839200	53800	53800	53800	53800	0
259	20250331	152100	1820839200	53800	53800	53800	53800	0
260	20250331	152000	1820839200	53800	53800	53800	53800	0
261	20250331	151900	1820839200	53800	53800	53800	53800	47
262	20250331	151800	1818310600	53800	53700	53800	53500	116
263	20250331	151700	1812084600	53700	53700	53700	53600	87
264	20250331	151600	1807416400	53600	53600	53700	53500	159
265	20250331	151500	1798892700	53500	53600	53700	53500	231
266	20250331	151400	1786513300	53500	53500	53600	53500	126
267	20250331	151300	1779762000	53600	53500	53600	53500	138
268	20250331	151200	1772370100	53500	53600	53600	53500	149
269	20250331	151100	1764395000	53600	53600	53600	53500	174
270	20250331	151000	1755071600	53500	53500	53600	53500	119
271	20250331	150900	1748693400	53600	53600	53600	53600	119
272	20250331	150800	1742315000	53500	53600	53600	53500	67
273	20250331	150700	1738726900	53600	53600	53600	53500	198
274	20250331	150600	1728130100	53600	53600	53600	53500	258
275	20250331	150500	1714301600	53600	53600	53600	53600	70
276	20250331	150400	1710549600	53600	53500	53600	53500	133
277	20250331	150300	1703420900	53500	53500	53600	53500	118
278	20250331	150200	1697104600	53600	53500	53600	53500	183
279	20250331	150100	1687309300	53600	53600	53600	53500	124
280	20250331	150000	1680671400	53600	53500	53600	53400	189
281	20250331	145900	1670556400	53400	53400	53500	53300	141
282	20250331	145800	1663022100	53400	53400	53500	53300	153
283	20250331	145700	1654853100	53300	53300	53400	53300	116
284	20250331	145600	1648661600	53400	53400	53400	53300	85
285	20250331	145500	1644124100	53400	53500	53500	53300	145
286	20250331	145400	1636382500	53400	53400	53400	53300	118
287	20250331	145300	1630082800	53400	53300	53400	53300	200
288	20250331	145200	1619410600	53400	53400	53400	53300	102
289	20250331	145100	1613965300	53300	53400	53400	53300	172
290	20250331	145000	1604783400	53400	53400	53500	53300	96
291	20250331	144900	1599659300	53400	53300	53500	53200	198
292	20250331	144800	1589092100	53400	53300	53400	53300	136
293	20250331	144700	1581836300	53400	53300	53400	53300	97
294	20250331	144600	1576659300	53400	53400	53400	53300	123
295	20250331	144500	1570092500	53400	53400	53400	53300	153
296	20250331	144400	1561925400	53400	53400	53400	53300	113
297	20250331	144300	1555894400	53300	53400	53400	53300	168
298	20250331	144200	1546931200	53400	53400	53400	53300	132
299	20250331	144100	1539883800	53300	53400	53400	53300	116
300	20250331	144000	1533693900	53500	53500	53500	53300	193
301	20250331	143900	1523383400	53500	53400	53500	53400	130
302	20250331	143800	1516441200	53500	53400	53500	53300	122
303	20250331	143700	1509927500	53300	53300	53400	53300	140
304	20250331	143600	1502458500	53400	53400	53400	53300	94
305	20250331	143500	1497440300	53400	53300	53400	53300	161
306	20250331	143400	1488846000	53400	53300	53400	53200	246
307	20250331	143300	1475732000	53300	53200	53300	53200	132
308	20250331	143200	1468699400	53300	53300	53400	53300	148
309	20250331	143100	1460807600	53400	53500	53500	53300	625
310	20250331	143000	1427430600	53600	53500	53600	53400	119
311	20250331	142900	1421063800	53500	53500	53600	53400	124
312	20250331	142800	1414431200	53400	53500	53500	53400	142
313	20250331	142700	1406837000	53500	53500	53500	53400	169
314	20250331	142600	1397797000	53400	53600	53700	53400	134
315	20250331	142500	1390623100	53600	53600	53600	53500	118
316	20250331	142400	1384299900	53500	53600	53600	53500	195
317	20250331	142300	1373851700	53600	53600	53600	53500	109
318	20250331	142200	1368013800	53500	53600	53600	53500	148
319	20250331	142100	1360095600	53600	53400	53600	53400	74
320	20250331	142000	1356141200	53300	53400	53600	53300	230
321	20250331	141900	1343840900	53400	53400	53500	53400	67
322	20250331	141800	1340262900	53300	53400	53500	53300	165
323	20250331	141700	1331438400	53500	53500	53500	53400	103
324	20250331	141600	1325929300	53400	53500	53600	53400	176
325	20250331	141500	1316514700	53600	53600	53600	53400	52
326	20250331	141400	1313733700	53600	53600	53600	53400	101
327	20250331	141300	1308332800	53500	53500	53500	53400	140
328	20250331	141200	1300844200	53400	53400	53500	53400	97
329	20250331	141100	1295657500	53500	53400	53500	53400	124
330	20250331	141000	1289025200	53500	53400	53500	53400	101
331	20250331	140900	1283624700	53500	53500	53500	53400	137
332	20250331	140800	1276296600	53500	53500	53500	53400	118
333	20250331	140700	1269988400	53400	53500	53500	53400	124
334	20250331	140600	1263355900	53500	53500	53500	53400	110
335	20250331	140500	1257475050	53500	53500	53500	53400	84
336	20250331	140400	1252982450	53500	53400	53500	53400	154
337	20250331	140300	1244746250	53500	53500	53500	53400	117
338	20250331	140200	1238488150	53500	53400	53500	53400	135
339	20250331	140100	1231268650	53500	53500	53500	53400	84
340	20250331	140000	1226776150	53400	53400	53500	53300	134
341	20250331	135900	1219616950	53400	53400	53400	53300	87
342	20250331	135800	1214972550	53400	53300	53400	53300	142
343	20250331	135700	1207392650	53400	53400	53500	53300	94
344	20250331	135600	1202374250	53400	53500	53500	53400	191
345	20250331	135500	1192162750	53400	53400	53500	53400	111
346	20250331	135400	1186227250	53500	53400	53500	53400	87
347	20250331	135300	1181574350	53400	53300	53500	53300	108
348	20250331	135200	1175807750	53500	53400	53500	53300	129
349	20250331	135100	1168920350	53300	53400	53400	53300	202
350	20250331	135000	1158136550	53400	53400	53400	53300	104
351	20250331	134900	1152586350	53300	53400	53400	53300	143
352	20250331	134800	1144952950	53300	53200	53400	53100	70
353	20250331	134700	1141222950	53300	53300	53400	53100	579
354	20250331	134600	1110400950	53300	53300	53400	53200	72
355	20250331	134500	1106561450	53400	53400	53400	53300	268
356	20250331	134400	1092260750	53400	53400	53400	53300	167
357	20250331	134300	1083344350	53400	53300	53600	53200	337
358	20250331	134200	1065348350	53200	53300	53300	53100	139
359	20250331	134100	1057948150	53200	53300	53300	53200	227
360	20250331	134000	1045869650	53400	53200	53400	53200	84
361	20250331	133900	1041391850	53200	53300	53300	53200	74
362	20250331	133800	1037449050	53300	53300	53300	53300	56
363	20250331	133700	1034464250	53200	53200	53200	53200	17
364	20250331	133600	1033559850	53300	53200	53300	53200	118
365	20250331	133500	1027273450	53200	53300	53300	53200	19
366	20250331	133400	1026260850	53300	53300	53300	53300	51
367	20250331	133300	1023542550	53300	53300	53300	53300	55
368	20250331	133200	1020611050	53300	53200	53300	53200	27
369	20250331	133100	1019172050	53300	53300	53300	53300	52
370	20250331	133000	1016400450	53300	53300	53300	53300	26
371	20250331	132900	1015014650	53300	53400	53400	53200	66
372	20250331	132800	1011495250	53300	53300	53400	53300	66
373	20250331	132700	1007976750	53400	53300	53400	53200	65
374	20250331	132600	1004510250	53300	53400	53400	53300	19
375	20250331	132500	1003496850	53250	53300	53300	53250	77
376	20250331	132400	999392800	53300	53300	53300	53300	34
377	20250331	132300	997580600	53300	53300	53300	53300	15
378	20250331	132200	996781100	53300	53300	53300	53200	40
379	20250331	132100	994649200	53300	53300	53300	53200	21
380	20250331	132000	993530000	53300	53300	53300	53300	57
381	20250331	131900	990491900	53300	53200	53300	53200	16
382	20250331	131800	989640100	53300	53300	53300	53300	89
383	20250331	131700	984896400	53200	53200	53300	53200	61
384	20250331	131600	981648000	53300	53200	53300	53200	168
385	20250331	131500	972708900	53200	53200	53200	53200	30
386	20250331	131400	971112900	53200	53200	53200	53200	64
387	20250331	131300	967708100	53200	53200	53200	53100	30
388	20250331	131200	966112200	53200	53200	53200	53100	30
389	20250331	131100	964516300	53200	53200	53200	53200	78
390	20250331	131000	960366700	53200	53200	53200	53200	2
391	20250331	130900	960260300	53200	53200	53200	53200	57
392	20250331	130800	957227900	53100	53200	53200	53100	9
393	20250331	130700	956749900	53100	53200	53200	53100	58
394	20250331	130600	953664400	53200	53200	53200	53200	0
395	20250331	130500	953664400	53200	53100	53200	53100	57
396	20250331	130400	950632100	53100	53100	53100	53100	10
397	20250331	130300	950101100	53200	53200	53200	53200	6
398	20250331	130200	949781900	53100	53200	53200	53100	323
399	20250331	130100	932624200	53200	53300	53300	53200	75
400	20250331	130000	928633700	53300	53200	53300	53200	132
401	20250331	125900	921607000	53300	53300	53300	53200	24
402	20250331	125800	920329600	53300	53200	53300	53200	253
403	20250331	125700	906864900	53300	53300	53300	53300	5
404	20250331	125600	906598400	53200	53300	53300	53200	68
405	20250331	125500	902974100	53300	53300	53300	53300	0
406	20250331	125400	902974100	53300	53300	53300	53300	80
407	20250331	125300	898710100	53300	53200	53300	53200	14
408	20250331	125200	897964100	53300	53300	53300	53300	13
409	20250331	125100	897271200	53300	53300	53300	53300	37
410	20250331	125000	895299100	53300	53300	53300	53300	14
411	20250331	124900	894552900	53300	53300	53300	53300	57
412	20250331	124800	891514800	53300	53300	53300	53200	35
413	20250331	124700	889649500	53300	53300	53300	53300	54
414	20250331	124600	886771300	53200	53300	53300	53200	8
415	20250331	124500	886345000	53300	53300	53300	53200	82
416	20250331	124400	881974800	53300	53300	53300	53300	8
417	20250331	124300	881548400	53300	53300	53300	53200	50
418	20250331	124200	878883700	53300	53300	53300	53300	7
419	20250331	124100	878510600	53300	53300	53300	53300	20
420	20250331	124000	877444600	53300	53300	53300	53200	69
421	20250331	123900	873767100	53300	53300	53300	53300	8
422	20250331	123800	873340700	53300	53300	53300	53200	78
423	20250331	123700	869183400	53300	53300	53300	53300	27
424	20250331	123600	867744300	53300	53300	53300	53200	145
425	20250331	123500	860017800	53300	53300	53300	53300	24
426	20250331	123400	858738600	53300	53300	53300	53300	61
427	20250331	123300	855487300	53200	53300	53300	53200	9
428	20250331	123200	855007800	53300	53200	53300	53200	3
429	20250331	123100	854848000	53300	53300	53300	53300	67
430	20250331	123000	851276900	53300	53300	53300	53300	1
431	20250331	122900	851223600	53300	53300	53300	53300	13
432	20250331	122800	850530700	53100	53200	53200	53100	19
433	20250331	122700	849520000	53200	53300	53300	53100	61
434	20250331	122600	846274700	53300	53300	53300	53300	7
435	20250331	122500	845901600	53200	53300	53300	53200	118
436	20250331	122400	839620000	53300	53200	53300	53200	8
437	20250331	122300	839193700	53200	53300	53300	53200	58
438	20250331	122200	836102400	53200	53300	53300	53200	195
439	20250331	122100	825726600	53300	53200	53300	53200	22
440	20250331	122000	824554100	53300	53300	53300	53300	48
441	20250331	121900	821995700	53300	53200	53300	53200	8
442	20250331	121800	821569400	53300	53300	53300	53300	56
443	20250331	121700	818584600	53300	53300	53300	53300	24
444	20250331	121600	817305400	53300	53300	53300	53300	48
445	20250331	121500	814747000	53300	53300	53300	53200	8
446	20250331	121400	814320700	53300	53300	53300	53200	58
447	20250331	121300	811229500	53300	53400	53400	53300	47
448	20250331	121200	808723900	53300	53400	53400	53300	12
449	20250331	121100	808083500	53300	53300	53300	53300	34
450	20250331	121000	806271300	53400	53400	53400	53400	14
451	20250331	120900	805523700	53300	53300	53400	53300	204
452	20250331	120800	794649300	53400	53300	53400	53300	22
453	20250331	120700	793474600	53400	53400	53400	53400	67
454	20250331	120600	789896800	53500	53500	53500	53500	12
455	20250331	120500	789254800	53500	53500	53500	53500	53
456	20250331	120400	786419300	53500	53400	53500	53400	22
457	20250331	120300	785242400	53500	53500	53500	53500	66
458	20250331	120200	781711400	53500	53500	53500	53500	13
459	20250331	120100	781015900	53300	53500	53500	53300	120
460	20250331	120000	774602100	53500	53500	53500	53500	20
461	20250331	115900	773532100	53500	53400	53500	53400	22
462	20250331	115800	772356300	53500	53500	53500	53500	63
463	20250331	115700	768985800	53500	53500	53500	53500	8
464	20250331	115600	768557800	53500	53500	53500	53400	128
465	20250331	115500	761720000	53400	53400	53500	53400	11
466	20250331	115400	761131700	53400	53500	53500	53400	44
467	20250331	115300	758777800	53500	53500	53500	53500	9
468	20250331	115200	758296300	53500	53500	53500	53500	80
469	20250331	115100	754016300	53500	53400	53500	53400	26
470	20250331	115000	752625500	53500	53500	53500	53500	1
471	20250331	114900	752572000	53400	53400	53500	53400	62
472	20250331	114800	749255300	53500	53500	53500	53500	7
473	20250331	114700	748880800	53500	53500	53500	53500	61
474	20250331	114600	745617300	53500	53500	53500	53400	26
475	20250331	114500	744226700	53500	53400	53500	53400	56
476	20250331	114400	741230900	53500	53500	53500	53500	24
477	20250331	114300	739946900	53500	53500	53500	53400	99
478	20250331	114200	734651900	53500	53500	53500	53400	47
479	20250331	114100	732137600	53500	53500	53500	53500	49
480	20250331	114000	729516100	53500	53500	53500	53400	12
481	20250331	113900	728874200	53500	53500	53500	53500	24
482	20250331	113800	727590200	53500	53500	53500	53500	27
483	20250331	113700	726145700	53500	53500	53500	53400	31
484	20250331	113600	724488400	53500	53500	53500	53400	70
485	20250331	113500	720743500	53400	53500	53500	53400	18
486	20250331	113400	719781600	53500	53500	53500	53400	79
487	20250331	113300	715555200	53500	53500	53500	53500	2
488	20250331	113200	715448200	53500	53400	53500	53400	67
489	20250331	113100	711870300	53400	53400	53400	53300	58
490	20250331	113000	708777900	53400	53300	53400	53200	304
491	20250331	112900	692574500	53200	53300	53300	53200	11
492	20250331	112800	691988300	53300	53300	53300	53300	8
493	20250331	112700	691561900	53300	53300	53300	53300	46
494	20250331	112600	689110100	53300	53300	53300	53200	41
495	20250331	112500	686927900	53300	53400	53400	53200	65
496	20250331	112400	683463400	53300	53300	53400	53300	163
497	20250331	112300	674775200	53300	53400	53400	53300	43
498	20250331	112200	672479100	53400	53400	53400	53400	6
499	20250331	112100	672158700	53400	53400	53400	53400	62
500	20250331	112000	668847900	53300	53400	53400	53300	7
501	20250331	111900	668474200	53400	53400	53400	53300	47
502	20250331	111800	665966100	53400	53300	53400	53300	65
503	20250331	111700	662495300	53400	53400	53400	53300	14
504	20250331	111600	661747800	53400	53400	53400	53400	71
505	20250331	111500	657956400	53300	53400	53400	53300	35
506	20250331	111400	656087500	53400	53400	53400	53400	50
507	20250331	111300	653417500	53400	53400	53400	53400	18
508	20250331	111200	652456300	53400	53400	53400	53400	71
509	20250331	111100	648664900	53400	53400	53400	53400	21
510	20250331	111000	647543500	53300	53400	53400	53300	62
511	20250331	110900	644232900	53300	53400	53400	53300	3
512	20250331	110800	644072800	53400	53400	53400	53400	12
513	20250331	110700	643432000	53400	53300	53400	53300	107
514	20250331	110600	637723200	53400	53400	53400	53300	38
515	20250331	110500	635695800	53400	53400	53400	53400	41
516	20250331	110400	633506400	53400	53400	53400	53300	11
517	20250331	110300	632919100	53400	53400	53400	53400	5
518	20250331	110200	632652100	53400	53400	53400	53400	9
519	20250331	110100	632171500	53200	53200	53300	53200	47
520	20250331	110000	629666600	53300	53400	53400	53300	105
521	20250331	105900	624069200	53400	53400	53400	53400	56
522	20250331	105800	621078800	53400	53400	53400	53400	9
523	20250331	105700	620598200	53400	53400	53400	53400	6
524	20250331	105600	620277800	53400	53400	53400	53300	102
525	20250331	105500	614834200	53400	53400	53400	53400	4
526	20250331	105400	614620600	53400	53400	53400	53400	55
527	20250331	105300	611683600	53400	53400	53400	53300	18
528	20250331	105200	610723000	53400	53400	53400	53400	43
529	20250331	105100	608426800	53400	53500	53500	53300	257
530	20250331	105000	594710400	53600	53600	53600	53500	64
531	20250331	104900	591281000	53600	53600	53600	53550	27
532	20250331	104800	589833850	53600	53550	53600	53550	16
533	20250331	104700	588976300	53600	53500	53600	53500	52
534	20250331	104600	586189600	53500	53600	53600	53500	37
535	20250331	104500	584208400	53600	53600	53600	53500	78
536	20250331	104400	580027800	53600	53600	53600	53600	0
537	20250331	104300	580027800	53600	53600	53600	53500	52
538	20250331	104200	577240700	53600	53500	53600	53500	18
539	20250331	104100	576276000	53600	53600	53600	53500	91
540	20250331	104000	571398700	53500	53500	53500	53500	1
541	20250331	103900	571345200	53500	53600	53600	53500	50
542	20250331	103800	568667200	53500	53500	53600	53500	15
543	20250331	103700	567863500	53500	53500	53600	53500	31
544	20250331	103600	566204800	53600	53500	53600	53500	85
545	20250331	103500	561649600	53600	53500	53600	53500	24
546	20250331	103400	560365400	53600	53500	53600	53500	14
547	20250331	103300	559615300	53500	53500	53600	53500	28
548	20250331	103200	558114800	53500	53500	53500	53500	57
549	20250331	103100	555065300	53500	53400	53500	53400	3
550	20250331	103000	554904900	53500	53400	53500	53400	76
551	20250331	102900	550839000	53500	53500	53500	53500	1
552	20250331	102800	550785500	53400	53500	53500	53400	59
553	20250331	102700	547629100	53500	53400	53500	53400	3
554	20250331	102600	547468700	53500	53600	53600	53500	36
555	20250331	102500	545542500	53600	53500	53600	53500	45
556	20250331	102400	543130600	53600	53500	53600	53500	21
557	20250331	102300	542005200	53600	53500	53600	53500	71
558	20250331	102200	538201300	53600	53600	53600	53500	41
559	20250331	102100	536003800	53500	53500	53600	53500	48
560	20250331	102000	533434500	53600	53500	53600	53500	65
561	20250331	101900	529956800	53500	53400	53500	53400	67
562	20250331	101800	526373900	53400	53500	53500	53400	23
563	20250331	101700	525145600	53400	53400	53500	53300	241
564	20250331	101600	512269700	53400	53400	53400	53400	2
565	20250331	101500	512162900	53300	53300	53400	53300	133
566	20250331	101400	505064100	53400	53300	53400	53300	98
567	20250331	101300	499831100	53400	53400	53400	53300	4
568	20250331	101200	499617600	53300	53300	53400	53300	46
569	20250331	101100	497161400	53300	53400	53400	53300	7
570	20250331	101000	496788000	53300	53400	53400	53300	67
571	20250331	100900	493216800	53400	53400	53400	53400	2
572	20250331	100800	493110000	53200	53300	53300	53200	39
573	20250331	100700	491031800	53200	53300	53300	53200	46
574	20250331	100600	488581800	53200	53200	53300	53200	131
575	20250331	100500	481599900	53300	53300	53300	53300	2
576	20250331	100400	481493300	53200	53100	53200	52700	716
577	20250331	100300	443630000	53200	53200	53200	53200	42
578	20250331	100200	441395600	53100	53100	53100	53100	21
579	20250331	100100	440280500	53200	53100	53200	53100	150
580	20250331	100000	432315300	53100	53000	53100	53000	291
581	20250331	095900	416888000	53100	53100	53100	53000	47
582	20250331	095800	414392400	53100	53100	53100	53100	1
583	20250331	095700	414339300	53100	53100	53100	53000	66
584	20250331	095600	410834800	53100	53100	53100	53100	9
585	20250331	095500	410356900	53100	53100	53100	53100	1
586	20250331	095400	410303800	53100	53100	53100	53100	2
587	20250331	095300	410197600	52900	52900	52900	52900	0
588	20250331	095200	410197600	52900	53000	53050	52900	143
589	20250331	095100	402618300	53000	53000	53000	53000	0
590	20250331	095000	402618300	53000	53000	53000	53000	45
591	20250331	094900	400233300	53000	52950	53000	52950	14
592	20250331	094800	399491400	53000	52900	53000	52900	101
593	20250331	094700	394140200	53000	53000	53000	53000	20
594	20250331	094600	393080200	53000	53000	53100	52900	317
595	20250331	094500	376279100	52900	52900	52900	52900	0
596	20250331	094400	376279100	52900	52800	52900	52800	263
597	20250331	094300	362376500	52800	52900	52900	52600	83
598	20250331	094200	357992200	52900	52700	52900	52700	204
599	20250331	094100	347240400	52800	52800	52800	52800	35
600	20250331	094000	345392400	52900	52900	52900	52900	3
601	20250331	093900	345233700	52800	52900	52900	52800	91
602	20250331	093800	340428800	52700	52700	52700	52700	164
603	20250331	093700	331786000	52800	52800	52800	52800	40
604	20250331	093600	329674000	52800	52800	52800	52700	347
605	20250331	093500	311354100	53000	52800	53000	52700	368
606	20250331	093400	291914100	52600	52800	52800	52600	207
607	20250331	093300	281016500	52800	52700	52800	52700	3
608	20250331	093200	280858300	52700	52700	52700	52700	54
609	20250331	093100	278012500	52700	52700	52800	52700	122
610	20250331	093000	271583000	52700	52800	52800	52600	423
611	20250331	092900	249293800	52800	52800	52800	52800	1
612	20250331	092800	249241000	52800	52700	52800	52700	121
613	20250331	092700	242861000	52700	52800	52800	52700	102
614	20250331	092600	237485200	52800	52800	52800	52800	55
615	20250331	092500	234581200	52800	52800	52800	52800	10
616	20250331	092400	234053200	52800	52700	52800	52700	109
617	20250331	092300	228298200	52800	52600	52800	52600	6
618	20250331	092200	227981600	52600	52800	52800	52600	323
619	20250331	092100	210952000	52800	52800	52800	52700	247
620	20250331	092000	197915200	52800	52900	52900	52800	24
621	20250331	091900	196645900	52900	52900	52900	52900	37
622	20250331	091800	194688600	52800	52900	52900	52800	54
623	20250331	091700	191832700	53000	53000	53000	53000	28
624	20250331	091600	190348700	53000	53000	53000	53000	57
625	20250331	091500	187327700	53000	53000	53100	52900	55
626	20250331	091400	184413300	53100	52900	53100	52800	66
627	20250331	091300	180920700	52900	52900	53100	52500	448
628	20250331	091200	157337800	53100	53000	53100	52800	365
629	20250331	091100	138035200	53000	53000	53000	53000	5
630	20250331	091000	137770200	52900	53100	53100	52800	40
631	20250331	090900	135653700	52900	53100	53200	52500	746
632	20250331	090800	96242300	53300	53300	53300	53300	1
633	20250331	090700	96189000	53300	53300	53300	53100	28
634	20250331	090600	94699600	53300	53100	53300	53100	10
635	20250331	090500	94168000	53000	53000	53300	53000	127
636	20250331	090400	87435500	53100	53200	53300	53000	486
637	20250331	090300	61650900	53100	53200	53200	53100	288
638	20250331	090200	46358000	53200	53500	53500	53200	100
639	20250331	090100	41031800	53500	53400	53500	53200	191
640	20250331	090000	30856500	53400	53100	54100	53100	579