KissMeData/154040/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	202800	17902413	976	976	976	976	143
3	20250328	202700	17902413	976	976	976	976	0
4	20250328	202600	17902413	976	976	976	976	0
5	20250328	202500	17902413	976	976	976	976	0
6	20250328	202400	17902413	976	976	976	976	0
7	20250328	202300	17902413	976	976	976	976	0
8	20250328	202200	17902413	976	976	976	976	0
9	20250328	202100	17902413	976	976	976	976	0
10	20250328	202000	17902413	976	976	976	976	0
11	20250328	201900	17902413	976	976	976	976	0
12	20250328	201800	17902413	976	976	976	976	0
13	20250328	201700	17902413	976	976	976	976	0
14	20250328	201600	17902413	976	976	976	976	0
15	20250328	201500	17902413	976	976	976	976	0
16	20250328	201400	17902413	976	976	976	976	0
17	20250328	201300	17902413	976	976	976	976	0
18	20250328	201200	17902413	976	976	976	976	0
19	20250328	201100	17902413	976	976	976	976	0
20	20250328	201000	17902413	976	976	976	976	0
21	20250328	200900	17902413	976	976	976	976	0
22	20250328	200800	17902413	976	976	976	976	0
23	20250328	200700	17902413	976	976	976	976	0
24	20250328	200600	17902413	976	976	976	976	0
25	20250328	200500	17902413	976	976	976	976	0
26	20250328	200400	17902413	976	976	976	976	0
27	20250328	200300	17902413	976	976	976	976	0
28	20250328	200200	17902413	976	976	976	976	0
29	20250328	200100	17902413	976	976	976	976	0
30	20250328	200000	17902413	976	976	976	976	0
31	20250328	195900	17902413	976	976	976	976	0
32	20250328	195800	17902413	976	976	976	976	143
33	20250328	195700	17902413	976	976	976	976	0
34	20250328	195600	17902413	976	976	976	976	0
35	20250328	195500	17902413	976	976	976	976	0
36	20250328	195400	17902413	976	976	976	976	0
37	20250328	195300	17902413	976	976	976	976	0
38	20250328	195200	17902413	976	976	976	976	0
39	20250328	195100	17902413	976	976	976	976	0
40	20250328	195000	17902413	976	976	976	976	0
41	20250328	194900	17902413	976	976	976	976	0
42	20250328	194800	17902413	976	976	976	976	0
43	20250328	194700	17902413	976	976	976	976	0
44	20250328	194600	17902413	976	976	976	976	0
45	20250328	194500	17902413	976	976	976	976	0
46	20250328	194400	17902413	976	976	976	976	0
47	20250328	194300	17902413	976	976	976	976	0
48	20250328	194200	17902413	976	976	976	976	0
49	20250328	194100	17902413	976	976	976	976	0
50	20250328	194000	17902413	976	976	976	976	0
51	20250328	193900	17902413	976	976	976	976	0
52	20250328	193800	17902413	976	976	976	976	0
53	20250328	193700	17902413	976	976	976	976	0
54	20250328	193600	17902413	976	976	976	976	0
55	20250328	193500	17902413	976	976	976	976	0
56	20250328	193400	17902413	976	976	976	976	0
57	20250328	193300	17902413	976	976	976	976	0
58	20250328	193200	17902413	976	976	976	976	0
59	20250328	193100	17902413	976	976	976	976	0
60	20250328	193000	17902413	976	976	976	976	0
61	20250328	192900	17902413	976	976	976	976	0
62	20250328	192800	17902413	976	976	976	976	143
63	20250328	192700	17902413	976	976	976	976	0
64	20250328	192600	17902413	976	976	976	976	0
65	20250328	192500	17902413	976	976	976	976	0
66	20250328	192400	17902413	976	976	976	976	0
67	20250328	192300	17902413	976	976	976	976	0
68	20250328	192200	17902413	976	976	976	976	0
69	20250328	192100	17902413	976	976	976	976	0
70	20250328	192000	17902413	976	976	976	976	0
71	20250328	191900	17902413	976	976	976	976	0
72	20250328	191800	17902413	976	976	976	976	0
73	20250328	191700	17902413	976	976	976	976	0
74	20250328	191600	17902413	976	976	976	976	0
75	20250328	191500	17902413	976	976	976	976	0
76	20250328	191400	17902413	976	976	976	976	0
77	20250328	191300	17902413	976	976	976	976	0
78	20250328	191200	17902413	976	976	976	976	0
79	20250328	191100	17902413	976	976	976	976	0
80	20250328	191000	17902413	976	976	976	976	0
81	20250328	190900	17902413	976	976	976	976	0
82	20250328	190800	17902413	976	976	976	976	0
83	20250328	190700	17902413	976	976	976	976	0
84	20250328	190600	17902413	976	976	976	976	0
85	20250328	190500	17902413	976	976	976	976	0
86	20250328	190400	17902413	976	976	976	976	0
87	20250328	190300	17902413	976	976	976	976	0
88	20250328	190200	17902413	976	976	976	976	0
89	20250328	190100	17902413	976	976	976	976	0
90	20250328	190000	17902413	976	976	976	976	0
91	20250328	185900	17902413	976	976	976	976	0
92	20250328	185800	17902413	976	976	976	976	143
93	20250328	185700	17902413	976	976	976	976	0
94	20250328	185600	17902413	976	976	976	976	0
95	20250328	185500	17902413	976	976	976	976	0
96	20250328	185400	17902413	976	976	976	976	0
97	20250328	185300	17902413	976	976	976	976	0
98	20250328	185200	17902413	976	976	976	976	0
99	20250328	185100	17902413	976	976	976	976	0
100	20250328	185000	17902413	976	976	976	976	0
101	20250328	184900	17902413	976	976	976	976	0
102	20250328	184800	17902413	976	976	976	976	0
103	20250328	184700	17902413	976	976	976	976	0
104	20250328	184600	17902413	976	976	976	976	0
105	20250328	184500	17902413	976	976	976	976	0
106	20250328	184400	17902413	976	976	976	976	0
107	20250328	184300	17902413	976	976	976	976	0
108	20250328	184200	17902413	976	976	976	976	0
109	20250328	184100	17902413	976	976	976	976	0
110	20250328	184000	17902413	976	976	976	976	0
111	20250328	183900	17902413	976	976	976	976	0
112	20250328	183800	17902413	976	976	976	976	0
113	20250328	183700	17902413	976	976	976	976	0
114	20250328	183600	17902413	976	976	976	976	0
115	20250328	183500	17902413	976	976	976	976	0
116	20250328	183400	17902413	976	976	976	976	0
117	20250328	183300	17902413	976	976	976	976	0
118	20250328	183200	17902413	976	976	976	976	0
119	20250328	183100	17902413	976	976	976	976	0
120	20250328	183000	17902413	976	976	976	976	0
121	20250328	182900	17902413	976	976	976	976	0
122	20250328	182800	17902413	976	976	976	976	143
123	20250328	182700	17902413	976	976	976	976	0
124	20250328	182600	17902413	976	976	976	976	0
125	20250328	182500	17902413	976	976	976	976	0
126	20250328	182400	17902413	976	976	976	976	0
127	20250328	182300	17902413	976	976	976	976	0
128	20250328	182200	17902413	976	976	976	976	0
129	20250328	182100	17902413	976	976	976	976	0
130	20250328	182000	17902413	976	976	976	976	0
131	20250328	181900	17902413	976	976	976	976	0
132	20250328	181800	17902413	976	976	976	976	0
133	20250328	181700	17902413	976	976	976	976	0
134	20250328	181600	17902413	976	976	976	976	0
135	20250328	181500	17902413	976	976	976	976	0
136	20250328	181400	17902413	976	976	976	976	0
137	20250328	181300	17902413	976	976	976	976	0
138	20250328	181200	17902413	976	976	976	976	0
139	20250328	181100	17902413	976	976	976	976	0
140	20250328	181000	17902413	976	976	976	976	0
141	20250328	180900	17902413	976	976	976	976	0
142	20250328	180800	17902413	976	976	976	976	0
143	20250328	180700	17902413	976	976	976	976	0
144	20250328	180600	17902413	976	976	976	976	0
145	20250328	180500	17902413	976	976	976	976	0
146	20250328	180400	17902413	976	976	976	976	0
147	20250328	180300	17902413	976	976	976	976	0
148	20250328	180200	17902413	976	976	976	976	0
149	20250328	180100	17902413	976	976	976	976	0
150	20250328	180000	17902413	976	976	976	976	0
151	20250328	175900	17902413	976	976	976	976	0
152	20250328	175800	17902413	976	976	976	976	143
153	20250328	175700	17902413	976	976	976	976	0
154	20250328	175600	17902413	976	976	976	976	0
155	20250328	175500	17902413	976	976	976	976	0
156	20250328	175400	17902413	976	976	976	976	0
157	20250328	175300	17902413	976	976	976	976	0
158	20250328	175200	17902413	976	976	976	976	0
159	20250328	175100	17902413	976	976	976	976	0
160	20250328	175000	17902413	976	976	976	976	0
161	20250328	174900	17902413	976	976	976	976	0
162	20250328	174800	17902413	976	976	976	976	0
163	20250328	174700	17902413	976	976	976	976	0
164	20250328	174600	17902413	976	976	976	976	0
165	20250328	174500	17902413	976	976	976	976	0
166	20250328	174400	17902413	976	976	976	976	0
167	20250328	174300	17902413	976	976	976	976	0
168	20250328	174200	17902413	976	976	976	976	0
169	20250328	174100	17902413	976	976	976	976	0
170	20250328	174000	17902413	976	976	976	976	0
171	20250328	173900	17902413	976	976	976	976	0
172	20250328	173800	17902413	976	976	976	976	0
173	20250328	173700	17902413	976	976	976	976	0
174	20250328	173600	17902413	976	976	976	976	0
175	20250328	173500	17902413	976	976	976	976	0
176	20250328	173400	17902413	976	976	976	976	0
177	20250328	173300	17902413	976	976	976	976	0
178	20250328	173200	17902413	976	976	976	976	0
179	20250328	173100	17902413	976	976	976	976	0
180	20250328	173000	17902413	976	976	976	976	0
181	20250328	172900	17902413	976	976	976	976	0
182	20250328	172800	17902413	976	976	976	976	143
183	20250328	172700	17902413	976	976	976	976	0
184	20250328	172600	17902413	976	976	976	976	0
185	20250328	172500	17902413	976	976	976	976	0
186	20250328	172400	17902413	976	976	976	976	0
187	20250328	172300	17902413	976	976	976	976	0
188	20250328	172200	17902413	976	976	976	976	0
189	20250328	172100	17902413	976	976	976	976	0
190	20250328	172000	17902413	976	976	976	976	0
191	20250328	171900	17902413	976	976	976	976	0
192	20250328	171800	17902413	976	976	976	976	0
193	20250328	171700	17902413	976	976	976	976	0
194	20250328	171600	17902413	976	976	976	976	0
195	20250328	171500	17902413	976	976	976	976	0
196	20250328	171400	17902413	976	976	976	976	0
197	20250328	171300	17902413	976	976	976	976	0
198	20250328	171200	17902413	976	976	976	976	0
199	20250328	171100	17902413	976	976	976	976	0
200	20250328	171000	17902413	976	976	976	976	0
201	20250328	170900	17902413	976	976	976	976	0
202	20250328	170800	17902413	976	976	976	976	0
203	20250328	170700	17902413	976	976	976	976	0
204	20250328	170600	17902413	976	976	976	976	0
205	20250328	170500	17902413	976	976	976	976	0
206	20250328	170400	17902413	976	976	976	976	0
207	20250328	170300	17902413	976	976	976	976	0
208	20250328	170200	17902413	976	976	976	976	0
209	20250328	170100	17902413	976	976	976	976	0
210	20250328	170000	17902413	976	976	976	976	0
211	20250328	165900	17902413	976	976	976	976	0
212	20250328	165800	17902413	976	976	976	976	143
213	20250328	165700	17902413	976	976	976	976	0
214	20250328	165600	17902413	976	976	976	976	0
215	20250328	165500	17902413	976	976	976	976	0
216	20250328	165400	17902413	976	976	976	976	0
217	20250328	165300	17902413	976	976	976	976	0
218	20250328	165200	17902413	976	976	976	976	0
219	20250328	165100	17902413	976	976	976	976	0
220	20250328	165000	17902413	976	976	976	976	0
221	20250328	164900	17902413	976	976	976	976	0
222	20250328	164800	17902413	976	976	976	976	0
223	20250328	164700	17902413	976	976	976	976	0
224	20250328	164600	17902413	976	976	976	976	0
225	20250328	164500	17902413	976	976	976	976	0
226	20250328	164400	17902413	976	976	976	976	0
227	20250328	164300	17902413	976	976	976	976	0
228	20250328	164200	17902413	976	976	976	976	0
229	20250328	164100	17902413	976	976	976	976	0
230	20250328	164000	17902413	976	976	976	976	0
231	20250328	163900	17902413	976	976	976	976	0
232	20250328	163800	17902413	976	976	976	976	0
233	20250328	163700	17902413	976	976	976	976	0
234	20250328	163600	17902413	976	976	976	976	0
235	20250328	163500	17902413	976	976	976	976	0
236	20250328	163400	17902413	976	976	976	976	0
237	20250328	163300	17902413	976	976	976	976	0
238	20250328	163200	17902413	976	976	976	976	0
239	20250328	163100	17902413	976	976	976	976	0
240	20250328	163000	17902413	976	976	976	976	0
241	20250328	162900	17902413	976	976	976	976	0
242	20250328	162800	17902413	976	976	976	976	143
243	20250328	162700	17902413	976	976	976	976	0
244	20250328	162600	17902413	976	976	976	976	0
245	20250328	162500	17902413	976	976	976	976	0
246	20250328	162400	17902413	976	976	976	976	0
247	20250328	162300	17902413	976	976	976	976	0
248	20250328	162200	17902413	976	976	976	976	0
249	20250328	162100	17902413	976	976	976	976	0
250	20250328	162000	17902413	976	976	976	976	0
251	20250328	161900	17902413	976	976	976	976	0
252	20250328	161800	17902413	976	976	976	976	0
253	20250328	161700	17902413	976	976	976	976	0
254	20250328	161600	17902413	976	976	976	976	0
255	20250328	161500	17902413	976	976	976	976	0
256	20250328	161400	17902413	976	976	976	976	0
257	20250328	161300	17902413	976	976	976	976	0
258	20250328	161200	17902413	976	976	976	976	0
259	20250328	161100	17902413	976	976	976	976	0
260	20250328	161000	17902413	976	976	976	976	0
261	20250328	160900	17902413	976	976	976	976	0
262	20250328	160800	17902413	976	976	976	976	0
263	20250328	160700	17902413	976	976	976	976	0
264	20250328	160600	17902413	976	976	976	976	0
265	20250328	160500	17902413	976	976	976	976	0
266	20250328	160400	17902413	976	976	976	976	0
267	20250328	160300	17902413	976	976	976	976	0
268	20250328	160200	17902413	976	976	976	976	0
269	20250328	160100	17902413	976	976	976	976	0
270	20250328	160000	17902413	976	976	976	976	0
271	20250328	155900	17902413	976	976	976	976	0
272	20250328	155800	17902413	976	976	976	976	143
273	20250328	155700	17902413	976	976	976	976	0
274	20250328	155600	17902413	976	976	976	976	0
275	20250328	155500	17902413	976	976	976	976	0
276	20250328	155400	17902413	976	976	976	976	0
277	20250328	155300	17902413	976	976	976	976	0
278	20250328	155200	17902413	976	976	976	976	0
279	20250328	155100	17902413	976	976	976	976	0
280	20250328	155000	17902413	976	976	976	976	0
281	20250328	154900	17902413	976	976	976	976	0
282	20250328	154800	17902413	976	976	976	976	0
283	20250328	154700	17902413	976	976	976	976	0
284	20250328	154600	17902413	976	976	976	976	0
285	20250328	154500	17902413	976	976	976	976	0
286	20250328	154400	17902413	976	976	976	976	0
287	20250328	154300	17902413	976	976	976	976	0
288	20250328	154200	17902413	976	976	976	976	0
289	20250328	154100	17902413	976	976	976	976	0
290	20250328	154000	17902413	976	976	976	976	0
291	20250328	153900	17902413	976	976	976	976	0
292	20250328	153800	17902413	976	976	976	976	0
293	20250328	153700	17902413	976	976	976	976	0
294	20250328	153600	17902413	976	976	976	976	0
295	20250328	153500	17902413	976	976	976	976	0
296	20250328	153400	17902413	976	976	976	976	0
297	20250328	153300	17902413	976	976	976	976	0
298	20250328	153200	17902413	976	976	976	976	0
299	20250328	153100	17902413	976	976	976	976	0
300	20250328	153000	17902413	976	976	976	976	143
301	20250328	152900	17762845	976	976	976	976	0
302	20250328	152800	17762845	976	976	976	976	0
303	20250328	152700	17762845	976	976	976	976	0
304	20250328	152600	17762845	976	976	976	976	0
305	20250328	152500	17762845	976	976	976	976	0
306	20250328	152400	17762845	976	976	976	976	0
307	20250328	152300	17762845	976	976	976	976	0
308	20250328	152200	17762845	976	976	976	976	0
309	20250328	152100	17762845	976	976	976	976	0
310	20250328	152000	17762845	976	976	976	976	0
311	20250328	151900	17762845	976	976	976	976	0
312	20250328	151800	17762845	976	976	976	976	0
313	20250328	151700	17762845	976	976	976	976	0
314	20250328	151600	17762845	976	976	976	976	0
315	20250328	151500	17762845	976	976	976	976	0
316	20250328	151400	17762845	976	976	976	976	0
317	20250328	151300	17762845	976	976	976	976	0
318	20250328	151200	17762845	976	976	976	976	0
319	20250328	151100	17762845	976	976	976	976	0
320	20250328	151000	17762845	976	976	976	976	0
321	20250328	150900	17762845	976	976	976	976	0
322	20250328	150800	17762845	976	976	976	976	0
323	20250328	150700	17762845	976	976	976	976	0
324	20250328	150600	17762845	976	976	976	976	0
325	20250328	150500	17762845	976	976	976	976	0
326	20250328	150400	17762845	976	976	976	976	0
327	20250328	150300	17762845	976	976	976	976	0
328	20250328	150200	17762845	976	976	976	976	0
329	20250328	150100	17762845	976	976	976	976	0
330	20250328	150000	17762845	976	976	976	976	0
331	20250328	145900	17762845	976	976	976	976	0
332	20250328	145800	17762845	976	976	976	976	0
333	20250328	145700	17762845	976	976	976	976	0
334	20250328	145600	17762845	976	976	976	976	0
335	20250328	145500	17762845	976	976	976	976	0
336	20250328	145400	17762845	976	976	976	976	0
337	20250328	145300	17762845	976	976	976	976	0
338	20250328	145200	17762845	976	976	976	976	0
339	20250328	145100	17762845	976	976	976	976	0
340	20250328	145000	17762845	976	976	976	976	0
341	20250328	144900	17762845	976	976	976	976	18
342	20250328	144800	17745277	976	976	976	976	0
343	20250328	144700	17745277	976	976	976	976	0
344	20250328	144600	17745277	976	976	976	976	0
345	20250328	144500	17745277	976	974	976	974	6
346	20250328	144400	17739431	973	973	973	973	0
347	20250328	144300	17739431	973	973	973	973	0
348	20250328	144200	17739431	973	973	973	973	0
349	20250328	144100	17739431	973	973	973	973	0
350	20250328	144000	17739431	973	973	973	973	0
351	20250328	143900	17739431	973	973	973	973	0
352	20250328	143800	17739431	973	973	973	973	0
353	20250328	143700	17739431	973	973	973	973	0
354	20250328	143600	17739431	973	973	973	973	0
355	20250328	143500	17739431	973	973	973	973	0
356	20250328	143400	17739431	973	973	973	973	0
357	20250328	143300	17739431	973	973	973	973	0
358	20250328	143200	17739431	973	973	973	973	31
359	20250328	143100	17709268	977	977	977	977	0
360	20250328	143000	17709268	977	977	977	977	0
361	20250328	142900	17709268	977	977	977	977	0
362	20250328	142800	17709268	977	977	977	977	0
363	20250328	142700	17709268	977	977	977	977	0
364	20250328	142600	17709268	977	977	977	977	0
365	20250328	142500	17709268	977	977	977	977	0
366	20250328	142400	17709268	977	977	977	977	0
367	20250328	142300	17709268	977	977	977	977	0
368	20250328	142200	17709268	977	977	977	977	0
369	20250328	142100	17709268	977	977	977	977	0
370	20250328	142000	17709268	977	977	977	977	0
371	20250328	141900	17709268	977	977	977	977	0
372	20250328	141800	17709268	977	977	977	977	0
373	20250328	141700	17709268	977	977	977	977	0
374	20250328	141600	17709268	977	977	977	977	0
375	20250328	141500	17709268	977	977	977	977	0
376	20250328	141400	17709268	977	977	977	977	0
377	20250328	141300	17709268	977	977	977	977	0
378	20250328	141200	17709268	977	977	977	977	0
379	20250328	141100	17709268	977	977	977	977	0
380	20250328	141000	17709268	977	977	977	977	0
381	20250328	140900	17709268	977	977	977	977	0
382	20250328	140800	17709268	977	977	977	977	0
383	20250328	140700	17709268	977	977	977	977	0
384	20250328	140600	17709268	977	977	977	977	0
385	20250328	140500	17709268	977	977	977	977	0
386	20250328	140400	17709268	977	977	977	977	0
387	20250328	140300	17709268	977	977	977	977	0
388	20250328	140200	17709268	977	977	977	977	0
389	20250328	140100	17709268	977	977	977	977	0
390	20250328	140000	17709268	977	977	977	977	0
391	20250328	135900	17709268	977	977	977	977	0
392	20250328	135800	17709268	977	977	977	977	3
393	20250328	135700	17706337	977	977	977	977	1
394	20250328	135600	17705360	968	977	977	968	51
395	20250328	135500	17655983	969	969	969	969	6
396	20250328	135400	17650169	969	969	969	969	40
397	20250328	135300	17611409	978	978	978	978	0
398	20250328	135200	17611409	978	978	978	978	0
399	20250328	135100	17611409	978	978	978	978	0
400	20250328	135000	17611409	978	978	978	978	1
401	20250328	134900	17610431	980	980	980	980	0
402	20250328	134800	17610431	980	980	980	980	0
403	20250328	134700	17610431	980	980	980	980	0
404	20250328	134600	17610431	980	980	980	980	0
405	20250328	134500	17610431	980	980	980	980	0
406	20250328	134400	17610431	980	970	980	970	482
407	20250328	134300	17142881	970	972	972	969	1919
408	20250328	134200	15281408	981	981	981	981	0
409	20250328	134100	15281408	981	981	981	981	0
410	20250328	134000	15281408	981	981	981	981	0
411	20250328	133900	15281408	981	981	981	981	0
412	20250328	133800	15281408	981	981	981	981	0
413	20250328	133700	15281408	981	981	981	981	0
414	20250328	133600	15281408	981	981	981	981	0
415	20250328	133500	15281408	981	981	981	981	0
416	20250328	133400	15281408	981	981	981	981	0
417	20250328	133300	15281408	981	981	981	981	0
418	20250328	133200	15281408	981	981	981	981	0
419	20250328	133100	15281408	981	981	981	981	0
420	20250328	133000	15281408	981	981	981	981	0
421	20250328	132900	15281408	981	981	981	981	0
422	20250328	132800	15281408	981	981	981	981	0
423	20250328	132700	15281408	981	981	981	981	0
424	20250328	132600	15281408	981	981	981	981	139
425	20250328	132500	15145049	981	981	981	981	0
426	20250328	132400	15145049	981	981	981	981	90
427	20250328	132300	15056759	981	981	981	981	0
428	20250328	132200	15056759	981	981	981	981	0
429	20250328	132100	15056759	981	981	981	981	0
430	20250328	132000	15056759	981	981	981	981	0
431	20250328	131900	15056759	981	981	981	981	771
432	20250328	131800	14300408	981	981	981	981	0
433	20250328	131700	14300408	981	981	981	981	0
434	20250328	131600	14300408	981	981	981	981	0
435	20250328	131500	14300408	981	981	981	981	0
436	20250328	131400	14300408	981	981	981	981	0
437	20250328	131300	14300408	981	981	981	981	0
438	20250328	131200	14300408	981	981	981	981	0
439	20250328	131100	14300408	981	981	981	981	0
440	20250328	131000	14300408	981	981	981	981	0
441	20250328	130900	14300408	981	981	981	981	0
442	20250328	130800	14300408	981	981	981	981	0
443	20250328	130700	14300408	981	981	981	981	0
444	20250328	130600	14300408	981	981	981	981	0
445	20250328	130500	14300408	981	981	981	981	0
446	20250328	130400	14300408	981	981	981	981	0
447	20250328	130300	14300408	981	981	981	981	0
448	20250328	130200	14300408	981	981	981	981	0
449	20250328	130100	14300408	981	981	981	981	0
450	20250328	130000	14300408	981	981	981	981	0
451	20250328	125900	14300408	981	981	981	981	0
452	20250328	125800	14300408	981	981	981	981	0
453	20250328	125700	14300408	981	981	981	981	0
454	20250328	125600	14300408	981	981	981	981	0
455	20250328	125500	14300408	981	981	981	981	0
456	20250328	125400	14300408	981	981	981	981	0
457	20250328	125300	14300408	981	981	981	981	96
458	20250328	125200	14206232	981	981	981	981	0
459	20250328	125100	14206232	981	981	981	981	0
460	20250328	125000	14206232	981	981	981	981	0
461	20250328	124900	14206232	981	981	981	981	0
462	20250328	124800	14206232	981	981	981	981	0
463	20250328	124700	14206232	981	981	981	981	0
464	20250328	124600	14206232	981	981	981	981	0
465	20250328	124500	14206232	981	981	981	981	0
466	20250328	124400	14206232	981	981	981	981	0
467	20250328	124300	14206232	981	981	981	981	0
468	20250328	124200	14206232	981	981	981	981	0
469	20250328	124100	14206232	981	981	981	981	0
470	20250328	124000	14206232	981	981	981	981	0
471	20250328	123900	14206232	981	981	981	981	0
472	20250328	123800	14206232	981	981	981	981	0
473	20250328	123700	14206232	981	981	981	981	0
474	20250328	123600	14206232	981	981	981	981	1
475	20250328	123500	14205251	971	971	971	971	0
476	20250328	123400	14205251	971	971	971	971	0
477	20250328	123300	14205251	971	971	971	971	0
478	20250328	123200	14205251	971	971	971	971	0
479	20250328	123100	14205251	971	971	971	971	0
480	20250328	123000	14205251	971	971	971	971	0
481	20250328	122900	14205251	971	971	971	971	0
482	20250328	122800	14205251	971	971	971	971	0
483	20250328	122700	14205251	971	971	971	971	0
484	20250328	122600	14205251	971	971	971	971	0
485	20250328	122500	14205251	971	971	971	971	0
486	20250328	122400	14205251	971	971	971	971	0
487	20250328	122300	14205251	971	971	971	971	0
488	20250328	122200	14205251	971	971	971	971	0
489	20250328	122100	14205251	971	971	971	971	0
490	20250328	122000	14205251	971	971	971	971	0
491	20250328	121900	14205251	971	971	971	971	0
492	20250328	121800	14205251	971	971	971	971	220
493	20250328	121700	13991631	973	973	973	973	0
494	20250328	121600	13991631	973	973	973	973	0
495	20250328	121500	13991631	973	973	973	973	0
496	20250328	121400	13991631	973	973	973	971	522
497	20250328	121300	13484110	973	973	973	973	0
498	20250328	121200	13484110	973	974	974	973	18
499	20250328	121100	13466587	982	982	982	982	0
500	20250328	121000	13466587	982	982	982	982	0
501	20250328	120900	13466587	982	982	982	982	0
502	20250328	120800	13466587	982	982	982	982	0
503	20250328	120700	13466587	982	982	982	982	0
504	20250328	120600	13466587	982	982	982	982	0
505	20250328	120500	13466587	982	982	982	982	0
506	20250328	120400	13466587	982	982	982	982	0
507	20250328	120300	13466587	982	982	982	982	0
508	20250328	120200	13466587	982	982	982	982	0
509	20250328	120100	13466587	982	982	982	982	0
510	20250328	120000	13466587	982	982	982	982	0
511	20250328	115900	13466587	982	982	982	982	0
512	20250328	115800	13466587	982	982	982	982	0
513	20250328	115700	13466587	982	982	982	982	0
514	20250328	115600	13466587	982	982	982	982	0
515	20250328	115500	13466587	982	982	982	982	0
516	20250328	115400	13466587	982	982	982	982	0
517	20250328	115300	13466587	982	982	982	982	0
518	20250328	115200	13466587	982	982	982	982	0
519	20250328	115100	13466587	982	982	982	982	0
520	20250328	115000	13466587	982	982	982	982	0
521	20250328	114900	13466587	982	982	982	982	0
522	20250328	114800	13466587	982	982	982	982	0
523	20250328	114700	13466587	982	982	982	982	0
524	20250328	114600	13466587	982	982	982	982	0
525	20250328	114500	13466587	982	982	982	982	0
526	20250328	114400	13466587	982	982	982	982	0
527	20250328	114300	13466587	982	982	982	982	0
528	20250328	114200	13466587	982	982	982	982	0
529	20250328	114100	13466587	982	982	982	982	0
530	20250328	114000	13466587	982	982	982	982	0
531	20250328	113900	13466587	982	982	982	982	0
532	20250328	113800	13466587	982	982	982	982	0
533	20250328	113700	13466587	982	982	982	982	1
534	20250328	113600	13465605	983	983	983	983	0
535	20250328	113500	13465605	983	983	983	983	0
536	20250328	113400	13465605	983	983	983	983	0
537	20250328	113300	13465605	983	983	983	983	0
538	20250328	113200	13465605	983	983	983	983	0
539	20250328	113100	13465605	983	983	983	983	0
540	20250328	113000	13465605	983	983	983	983	0
541	20250328	112900	13465605	983	983	983	983	0
542	20250328	112800	13465605	983	983	983	983	0
543	20250328	112700	13465605	983	983	983	983	0
544	20250328	112600	13465605	983	983	983	983	0
545	20250328	112500	13465605	983	983	983	983	0
546	20250328	112400	13465605	983	983	983	983	0
547	20250328	112300	13465605	983	983	983	983	0
548	20250328	112200	13465605	983	983	983	983	266
549	20250328	112100	13204127	983	983	983	983	0
550	20250328	112000	13204127	983	983	983	983	0
551	20250328	111900	13204127	983	983	983	983	0
552	20250328	111800	13204127	983	983	983	983	0
553	20250328	111700	13204127	983	974	983	974	3500
554	20250328	111600	9793615	973	973	973	973	0
555	20250328	111500	9793615	973	973	973	973	0
556	20250328	111400	9793615	973	973	973	973	0
557	20250328	111300	9793615	973	973	973	973	0
558	20250328	111200	9793615	973	973	973	973	0
559	20250328	111100	9793615	973	973	973	973	0
560	20250328	111000	9793615	973	973	973	973	0
561	20250328	110900	9793615	973	973	973	973	0
562	20250328	110800	9793615	973	973	973	973	0
563	20250328	110700	9793615	973	973	973	973	0
564	20250328	110600	9793615	973	973	973	973	0
565	20250328	110500	9793615	973	973	973	973	0
566	20250328	110400	9793615	973	973	973	973	0
567	20250328	110300	9793615	973	973	973	973	0
568	20250328	110200	9793615	973	973	973	973	0
569	20250328	110100	9793615	973	973	973	973	0
570	20250328	110000	9793615	973	973	973	973	0
571	20250328	105900	9793615	973	973	973	973	10
572	20250328	105800	9783885	973	973	973	973	0
573	20250328	105700	9783885	973	973	973	973	416
574	20250328	105600	9379117	973	973	973	973	0
575	20250328	105500	9379117	973	973	973	973	0
576	20250328	105400	9379117	973	973	973	973	696
577	20250328	105300	8701909	973	973	973	973	0
578	20250328	105200	8701909	973	973	973	973	0
579	20250328	105100	8701909	973	973	973	973	0
580	20250328	105000	8701909	973	973	973	973	0
581	20250328	104900	8701909	973	973	973	973	0
582	20250328	104800	8701909	973	973	973	973	0
583	20250328	104700	8701909	973	973	973	973	0
584	20250328	104600	8701909	973	973	973	973	0
585	20250328	104500	8701909	973	973	973	973	0
586	20250328	104400	8701909	973	973	973	973	0
587	20250328	104300	8701909	973	973	973	973	0
588	20250328	104200	8701909	973	973	973	973	0
589	20250328	104100	8701909	973	973	973	973	1
590	20250328	104000	8700936	972	972	972	972	317
591	20250328	103900	8392812	973	973	973	973	1
592	20250328	103800	8391839	972	972	972	972	0
593	20250328	103700	8391839	972	972	972	972	0
594	20250328	103600	8391839	972	972	972	972	0
595	20250328	103500	8391839	972	972	972	972	127
596	20250328	103400	8268395	973	973	973	973	0
597	20250328	103300	8268395	973	973	973	973	0
598	20250328	103200	8268395	973	973	973	973	0
599	20250328	103100	8268395	973	973	973	973	0
600	20250328	103000	8268395	973	973	973	973	0
601	20250328	102900	8268395	973	973	973	973	0
602	20250328	102800	8268395	973	973	973	973	0
603	20250328	102700	8268395	973	973	973	973	0
604	20250328	102600	8268395	973	973	973	973	0
605	20250328	102500	8268395	973	973	973	973	0
606	20250328	102400	8268395	973	973	973	973	0
607	20250328	102300	8268395	973	973	973	973	0
608	20250328	102200	8268395	973	973	973	973	1
609	20250328	102100	8267422	973	973	973	973	0
610	20250328	102000	8267422	973	973	973	973	0
611	20250328	101900	8267422	973	973	973	973	0
612	20250328	101800	8267422	973	973	973	973	0
613	20250328	101700	8267422	973	973	973	973	0
614	20250328	101600	8267422	973	973	973	973	0
615	20250328	101500	8267422	973	973	973	973	0
616	20250328	101400	8267422	973	973	973	973	0
617	20250328	101300	8267422	973	973	973	973	0
618	20250328	101200	8267422	973	972	973	972	3
619	20250328	101100	8264505	973	973	973	973	0
620	20250328	101000	8264505	973	973	973	973	0
621	20250328	100900	8264505	973	973	973	973	0
622	20250328	100800	8264505	973	973	973	973	3
623	20250328	100700	8261586	974	974	974	974	0
624	20250328	100600	8261586	974	974	974	974	0
625	20250328	100500	8261586	974	974	974	974	0
626	20250328	100400	8261586	974	974	974	974	0
627	20250328	100300	8261586	974	974	974	974	0
628	20250328	100200	8261586	974	974	974	974	0
629	20250328	100100	8261586	974	974	974	974	0
630	20250328	100000	8261586	974	974	974	974	0
631	20250328	095900	8261586	974	974	974	974	0
632	20250328	095800	8261586	974	974	974	974	0
633	20250328	095700	8261586	974	974	974	974	0
634	20250328	095600	8261586	974	974	974	974	0
635	20250328	095500	8261586	974	974	974	974	0
636	20250328	095400	8261586	974	974	974	974	0
637	20250328	095300	8261586	974	974	974	974	0
638	20250328	095200	8261586	974	974	974	974	0
639	20250328	095100	8261586	974	974	974	974	0
640	20250328	095000	8261586	974	974	974	974	0
641	20250328	094900	8261586	974	974	974	974	0
642	20250328	094800	8261586	974	974	974	974	0
643	20250328	094700	8261586	974	974	974	974	8
644	20250328	094600	8253794	974	974	974	974	1
645	20250328	094500	8252820	974	974	974	974	1
646	20250328	094400	8251846	973	973	973	973	1
647	20250328	094300	8250873	973	973	973	973	0
648	20250328	094200	8250873	973	973	973	973	0
649	20250328	094100	8250873	973	973	973	973	0
650	20250328	094000	8250873	973	973	973	973	0
651	20250328	093900	8250873	973	973	973	973	0
652	20250328	093800	8250873	973	973	973	973	0
653	20250328	093700	8250873	973	973	973	973	0
654	20250328	093600	8250873	973	973	973	973	0
655	20250328	093500	8250873	973	973	973	973	0
656	20250328	093400	8250873	973	973	973	973	0
657	20250328	093300	8250873	973	973	973	973	0
658	20250328	093200	8250873	973	973	973	973	0
659	20250328	093100	8250873	973	973	973	973	0
660	20250328	093000	8250873	973	973	973	973	0
661	20250328	092900	8250873	973	973	973	973	0
662	20250328	092800	8250873	973	973	973	973	0
663	20250328	092700	8250873	973	973	973	973	0
664	20250328	092600	8250873	973	973	973	973	0
665	20250328	092500	8250873	973	973	973	973	0
666	20250328	092400	8250873	973	973	973	973	0
667	20250328	092300	8250873	973	973	973	973	0
668	20250328	092200	8250873	973	973	973	973	0
669	20250328	092100	8250873	973	973	973	973	0
670	20250328	092000	8250873	973	973	973	973	0
671	20250328	091900	8250873	973	973	973	973	30
672	20250328	091800	8221683	973	973	973	973	380
673	20250328	091700	7851943	974	974	974	974	0
674	20250328	091600	7851943	974	974	974	974	160
675	20250328	091500	7696103	974	974	974	974	0
676	20250328	091400	7696103	974	974	974	974	0
677	20250328	091300	7696103	974	974	974	974	11
678	20250328	091200	7685389	974	979	979	974	560
679	20250328	091100	7139699	980	980	980	980	0
680	20250328	091000	7139699	980	982	982	980	30
681	20250328	090900	7110269	984	984	984	984	0
682	20250328	090800	7110269	984	984	984	984	0
683	20250328	090700	7110269	984	984	984	984	0
684	20250328	090600	7110269	984	984	984	984	0
685	20250328	090500	7110269	984	984	984	984	0
686	20250328	090400	7110269	984	985	985	984	20
687	20250328	090300	7090579	974	983	983	974	2772
688	20250328	090200	4380118	985	981	985	980	292
689	20250328	090100	4093119	976	974	982	974	2523
690	20250328	090000	1627554	974	974	974	974	1671