KissMeData/263920/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	205800	13506196	980	980	980	980	300
3	20250328	205700	13506196	980	980	980	980	0
4	20250328	205600	13506196	980	980	980	980	0
5	20250328	205500	13506196	980	980	980	980	0
6	20250328	205400	13506196	980	980	980	980	0
7	20250328	205300	13506196	980	980	980	980	0
8	20250328	205200	13506196	980	980	980	980	0
9	20250328	205100	13506196	980	980	980	980	0
10	20250328	205000	13506196	980	980	980	980	0
11	20250328	204900	13506196	980	980	980	980	0
12	20250328	204800	13506196	980	980	980	980	0
13	20250328	204700	13506196	980	980	980	980	0
14	20250328	204600	13506196	980	980	980	980	0
15	20250328	204500	13506196	980	980	980	980	0
16	20250328	204400	13506196	980	980	980	980	0
17	20250328	204300	13506196	980	980	980	980	0
18	20250328	204200	13506196	980	980	980	980	0
19	20250328	204100	13506196	980	980	980	980	0
20	20250328	204000	13506196	980	980	980	980	0
21	20250328	203900	13506196	980	980	980	980	0
22	20250328	203800	13506196	980	980	980	980	0
23	20250328	203700	13506196	980	980	980	980	0
24	20250328	203600	13506196	980	980	980	980	0
25	20250328	203500	13506196	980	980	980	980	0
26	20250328	203400	13506196	980	980	980	980	0
27	20250328	203300	13506196	980	980	980	980	0
28	20250328	203200	13506196	980	980	980	980	0
29	20250328	203100	13506196	980	980	980	980	0
30	20250328	203000	13506196	980	980	980	980	0
31	20250328	202900	13506196	980	980	980	980	0
32	20250328	202800	13506196	980	980	980	980	300
33	20250328	202700	13506196	980	980	980	980	0
34	20250328	202600	13506196	980	980	980	980	0
35	20250328	202500	13506196	980	980	980	980	0
36	20250328	202400	13506196	980	980	980	980	0
37	20250328	202300	13506196	980	980	980	980	0
38	20250328	202200	13506196	980	980	980	980	0
39	20250328	202100	13506196	980	980	980	980	0
40	20250328	202000	13506196	980	980	980	980	0
41	20250328	201900	13506196	980	980	980	980	0
42	20250328	201800	13506196	980	980	980	980	0
43	20250328	201700	13506196	980	980	980	980	0
44	20250328	201600	13506196	980	980	980	980	0
45	20250328	201500	13506196	980	980	980	980	0
46	20250328	201400	13506196	980	980	980	980	0
47	20250328	201300	13506196	980	980	980	980	0
48	20250328	201200	13506196	980	980	980	980	0
49	20250328	201100	13506196	980	980	980	980	0
50	20250328	201000	13506196	980	980	980	980	0
51	20250328	200900	13506196	980	980	980	980	0
52	20250328	200800	13506196	980	980	980	980	0
53	20250328	200700	13506196	980	980	980	980	0
54	20250328	200600	13506196	980	980	980	980	0
55	20250328	200500	13506196	980	980	980	980	0
56	20250328	200400	13506196	980	980	980	980	0
57	20250328	200300	13506196	980	980	980	980	0
58	20250328	200200	13506196	980	980	980	980	0
59	20250328	200100	13506196	980	980	980	980	0
60	20250328	200000	13506196	980	980	980	980	0
61	20250328	195900	13506196	980	980	980	980	0
62	20250328	195800	13506196	980	980	980	980	300
63	20250328	195700	13506196	980	980	980	980	0
64	20250328	195600	13506196	980	980	980	980	0
65	20250328	195500	13506196	980	980	980	980	0
66	20250328	195400	13506196	980	980	980	980	0
67	20250328	195300	13506196	980	980	980	980	0
68	20250328	195200	13506196	980	980	980	980	0
69	20250328	195100	13506196	980	980	980	980	0
70	20250328	195000	13506196	980	980	980	980	0
71	20250328	194900	13506196	980	980	980	980	0
72	20250328	194800	13506196	980	980	980	980	0
73	20250328	194700	13506196	980	980	980	980	0
74	20250328	194600	13506196	980	980	980	980	0
75	20250328	194500	13506196	980	980	980	980	0
76	20250328	194400	13506196	980	980	980	980	0
77	20250328	194300	13506196	980	980	980	980	0
78	20250328	194200	13506196	980	980	980	980	0
79	20250328	194100	13506196	980	980	980	980	0
80	20250328	194000	13506196	980	980	980	980	0
81	20250328	193900	13506196	980	980	980	980	0
82	20250328	193800	13506196	980	980	980	980	0
83	20250328	193700	13506196	980	980	980	980	0
84	20250328	193600	13506196	980	980	980	980	0
85	20250328	193500	13506196	980	980	980	980	0
86	20250328	193400	13506196	980	980	980	980	0
87	20250328	193300	13506196	980	980	980	980	0
88	20250328	193200	13506196	980	980	980	980	0
89	20250328	193100	13506196	980	980	980	980	0
90	20250328	193000	13506196	980	980	980	980	0
91	20250328	192900	13506196	980	980	980	980	0
92	20250328	192800	13506196	980	980	980	980	300
93	20250328	192700	13506196	980	980	980	980	0
94	20250328	192600	13506196	980	980	980	980	0
95	20250328	192500	13506196	980	980	980	980	0
96	20250328	192400	13506196	980	980	980	980	0
97	20250328	192300	13506196	980	980	980	980	0
98	20250328	192200	13506196	980	980	980	980	0
99	20250328	192100	13506196	980	980	980	980	0
100	20250328	192000	13506196	980	980	980	980	0
101	20250328	191900	13506196	980	980	980	980	0
102	20250328	191800	13506196	980	980	980	980	0
103	20250328	191700	13506196	980	980	980	980	0
104	20250328	191600	13506196	980	980	980	980	0
105	20250328	191500	13506196	980	980	980	980	0
106	20250328	191400	13506196	980	980	980	980	0
107	20250328	191300	13506196	980	980	980	980	0
108	20250328	191200	13506196	980	980	980	980	0
109	20250328	191100	13506196	980	980	980	980	0
110	20250328	191000	13506196	980	980	980	980	0
111	20250328	190900	13506196	980	980	980	980	0
112	20250328	190800	13506196	980	980	980	980	0
113	20250328	190700	13506196	980	980	980	980	0
114	20250328	190600	13506196	980	980	980	980	0
115	20250328	190500	13506196	980	980	980	980	0
116	20250328	190400	13506196	980	980	980	980	0
117	20250328	190300	13506196	980	980	980	980	0
118	20250328	190200	13506196	980	980	980	980	0
119	20250328	190100	13506196	980	980	980	980	0
120	20250328	190000	13506196	980	980	980	980	0
121	20250328	185900	13506196	980	980	980	980	0
122	20250328	185800	13506196	980	980	980	980	300
123	20250328	185700	13506196	980	980	980	980	0
124	20250328	185600	13506196	980	980	980	980	0
125	20250328	185500	13506196	980	980	980	980	0
126	20250328	185400	13506196	980	980	980	980	0
127	20250328	185300	13506196	980	980	980	980	0
128	20250328	185200	13506196	980	980	980	980	0
129	20250328	185100	13506196	980	980	980	980	0
130	20250328	185000	13506196	980	980	980	980	0
131	20250328	184900	13506196	980	980	980	980	0
132	20250328	184800	13506196	980	980	980	980	0
133	20250328	184700	13506196	980	980	980	980	0
134	20250328	184600	13506196	980	980	980	980	0
135	20250328	184500	13506196	980	980	980	980	0
136	20250328	184400	13506196	980	980	980	980	0
137	20250328	184300	13506196	980	980	980	980	0
138	20250328	184200	13506196	980	980	980	980	0
139	20250328	184100	13506196	980	980	980	980	0
140	20250328	184000	13506196	980	980	980	980	0
141	20250328	183900	13506196	980	980	980	980	0
142	20250328	183800	13506196	980	980	980	980	0
143	20250328	183700	13506196	980	980	980	980	0
144	20250328	183600	13506196	980	980	980	980	0
145	20250328	183500	13506196	980	980	980	980	0
146	20250328	183400	13506196	980	980	980	980	0
147	20250328	183300	13506196	980	980	980	980	0
148	20250328	183200	13506196	980	980	980	980	0
149	20250328	183100	13506196	980	980	980	980	0
150	20250328	183000	13506196	980	980	980	980	0
151	20250328	182900	13506196	980	980	980	980	0
152	20250328	182800	13506196	980	980	980	980	300
153	20250328	182700	13506196	980	980	980	980	0
154	20250328	182600	13506196	980	980	980	980	0
155	20250328	182500	13506196	980	980	980	980	0
156	20250328	182400	13506196	980	980	980	980	0
157	20250328	182300	13506196	980	980	980	980	0
158	20250328	182200	13506196	980	980	980	980	0
159	20250328	182100	13506196	980	980	980	980	0
160	20250328	182000	13506196	980	980	980	980	0
161	20250328	181900	13506196	980	980	980	980	0
162	20250328	181800	13506196	980	980	980	980	0
163	20250328	181700	13506196	980	980	980	980	0
164	20250328	181600	13506196	980	980	980	980	0
165	20250328	181500	13506196	980	980	980	980	0
166	20250328	181400	13506196	980	980	980	980	0
167	20250328	181300	13506196	980	980	980	980	0
168	20250328	181200	13506196	980	980	980	980	0
169	20250328	181100	13506196	980	980	980	980	0
170	20250328	181000	13506196	980	980	980	980	0
171	20250328	180900	13506196	980	980	980	980	0
172	20250328	180800	13506196	980	980	980	980	0
173	20250328	180700	13506196	980	980	980	980	0
174	20250328	180600	13506196	980	980	980	980	0
175	20250328	180500	13506196	980	980	980	980	0
176	20250328	180400	13506196	980	980	980	980	0
177	20250328	180300	13506196	980	980	980	980	0
178	20250328	180200	13506196	980	980	980	980	0
179	20250328	180100	13506196	980	980	980	980	0
180	20250328	180000	13506196	980	980	980	980	0
181	20250328	175900	13506196	980	980	980	980	0
182	20250328	175800	13506196	980	980	980	980	300
183	20250328	175700	13506196	980	980	980	980	0
184	20250328	175600	13506196	980	980	980	980	0
185	20250328	175500	13506196	980	980	980	980	0
186	20250328	175400	13506196	980	980	980	980	0
187	20250328	175300	13506196	980	980	980	980	0
188	20250328	175200	13506196	980	980	980	980	0
189	20250328	175100	13506196	980	980	980	980	0
190	20250328	175000	13506196	980	980	980	980	0
191	20250328	174900	13506196	980	980	980	980	0
192	20250328	174800	13506196	980	980	980	980	0
193	20250328	174700	13506196	980	980	980	980	0
194	20250328	174600	13506196	980	980	980	980	0
195	20250328	174500	13506196	980	980	980	980	0
196	20250328	174400	13506196	980	980	980	980	0
197	20250328	174300	13506196	980	980	980	980	0
198	20250328	174200	13506196	980	980	980	980	0
199	20250328	174100	13506196	980	980	980	980	0
200	20250328	174000	13506196	980	980	980	980	0
201	20250328	173900	13506196	980	980	980	980	0
202	20250328	173800	13506196	980	980	980	980	0
203	20250328	173700	13506196	980	980	980	980	0
204	20250328	173600	13506196	980	980	980	980	0
205	20250328	173500	13506196	980	980	980	980	0
206	20250328	173400	13506196	980	980	980	980	0
207	20250328	173300	13506196	980	980	980	980	0
208	20250328	173200	13506196	980	980	980	980	0
209	20250328	173100	13506196	980	980	980	980	0
210	20250328	173000	13506196	980	980	980	980	0
211	20250328	172900	13506196	980	980	980	980	0
212	20250328	172800	13506196	980	980	980	980	300
213	20250328	172700	13506196	980	980	980	980	0
214	20250328	172600	13506196	980	980	980	980	0
215	20250328	172500	13506196	980	980	980	980	0
216	20250328	172400	13506196	980	980	980	980	0
217	20250328	172300	13506196	980	980	980	980	0
218	20250328	172200	13506196	980	980	980	980	0
219	20250328	172100	13506196	980	980	980	980	0
220	20250328	172000	13506196	980	980	980	980	0
221	20250328	171900	13506196	980	980	980	980	0
222	20250328	171800	13506196	980	980	980	980	0
223	20250328	171700	13506196	980	980	980	980	0
224	20250328	171600	13506196	980	980	980	980	0
225	20250328	171500	13506196	980	980	980	980	0
226	20250328	171400	13506196	980	980	980	980	0
227	20250328	171300	13506196	980	980	980	980	0
228	20250328	171200	13506196	980	980	980	980	0
229	20250328	171100	13506196	980	980	980	980	0
230	20250328	171000	13506196	980	980	980	980	0
231	20250328	170900	13506196	980	980	980	980	0
232	20250328	170800	13506196	980	980	980	980	0
233	20250328	170700	13506196	980	980	980	980	0
234	20250328	170600	13506196	980	980	980	980	0
235	20250328	170500	13506196	980	980	980	980	0
236	20250328	170400	13506196	980	980	980	980	0
237	20250328	170300	13506196	980	980	980	980	0
238	20250328	170200	13506196	980	980	980	980	0
239	20250328	170100	13506196	980	980	980	980	0
240	20250328	170000	13506196	980	980	980	980	0
241	20250328	165900	13506196	980	980	980	980	0
242	20250328	165800	13506196	980	980	980	980	300
243	20250328	165700	13506196	980	980	980	980	0
244	20250328	165600	13506196	980	980	980	980	0
245	20250328	165500	13506196	980	980	980	980	0
246	20250328	165400	13506196	980	980	980	980	0
247	20250328	165300	13506196	980	980	980	980	0
248	20250328	165200	13506196	980	980	980	980	0
249	20250328	165100	13506196	980	980	980	980	0
250	20250328	165000	13506196	980	980	980	980	0
251	20250328	164900	13506196	980	980	980	980	0
252	20250328	164800	13506196	980	980	980	980	0
253	20250328	164700	13506196	980	980	980	980	0
254	20250328	164600	13506196	980	980	980	980	0
255	20250328	164500	13506196	980	980	980	980	0
256	20250328	164400	13506196	980	980	980	980	0
257	20250328	164300	13506196	980	980	980	980	0
258	20250328	164200	13506196	980	980	980	980	0
259	20250328	164100	13506196	980	980	980	980	0
260	20250328	164000	13506196	980	980	980	980	0
261	20250328	163900	13506196	980	980	980	980	0
262	20250328	163800	13506196	980	980	980	980	0
263	20250328	163700	13506196	980	980	980	980	0
264	20250328	163600	13506196	980	980	980	980	0
265	20250328	163500	13506196	980	980	980	980	0
266	20250328	163400	13506196	980	980	980	980	0
267	20250328	163300	13506196	980	980	980	980	0
268	20250328	163200	13506196	980	980	980	980	0
269	20250328	163100	13506196	980	980	980	980	0
270	20250328	163000	13506196	980	980	980	980	0
271	20250328	162900	13506196	980	980	980	980	0
272	20250328	162800	13506196	980	980	980	980	300
273	20250328	162700	13506196	980	980	980	980	0
274	20250328	162600	13506196	980	980	980	980	0
275	20250328	162500	13506196	980	980	980	980	0
276	20250328	162400	13506196	980	980	980	980	0
277	20250328	162300	13506196	980	980	980	980	0
278	20250328	162200	13506196	980	980	980	980	0
279	20250328	162100	13506196	980	980	980	980	0
280	20250328	162000	13506196	980	980	980	980	0
281	20250328	161900	13506196	980	980	980	980	0
282	20250328	161800	13506196	980	980	980	980	0
283	20250328	161700	13506196	980	980	980	980	0
284	20250328	161600	13506196	980	980	980	980	0
285	20250328	161500	13506196	980	980	980	980	0
286	20250328	161400	13506196	980	980	980	980	0
287	20250328	161300	13506196	980	980	980	980	0
288	20250328	161200	13506196	980	980	980	980	0
289	20250328	161100	13506196	980	980	980	980	0
290	20250328	161000	13506196	980	980	980	980	0
291	20250328	160900	13506196	980	980	980	980	0
292	20250328	160800	13506196	980	980	980	980	0
293	20250328	160700	13506196	980	980	980	980	0
294	20250328	160600	13506196	980	980	980	980	0
295	20250328	160500	13506196	980	980	980	980	0
296	20250328	160400	13506196	980	980	980	980	0
297	20250328	160300	13506196	980	980	980	980	0
298	20250328	160200	13506196	980	980	980	980	0
299	20250328	160100	13506196	980	980	980	980	0
300	20250328	160000	13506196	980	980	980	980	0
301	20250328	155900	13506196	980	980	980	980	0
302	20250328	155800	13506196	980	980	980	980	300
303	20250328	155700	13506196	980	980	980	980	0
304	20250328	155600	13506196	980	980	980	980	0
305	20250328	155500	13506196	980	980	980	980	0
306	20250328	155400	13506196	980	980	980	980	0
307	20250328	155300	13506196	980	980	980	980	0
308	20250328	155200	13506196	980	980	980	980	0
309	20250328	155100	13506196	980	980	980	980	0
310	20250328	155000	13506196	980	980	980	980	0
311	20250328	154900	13506196	980	980	980	980	0
312	20250328	154800	13506196	980	980	980	980	0
313	20250328	154700	13506196	980	980	980	980	0
314	20250328	154600	13506196	980	980	980	980	0
315	20250328	154500	13506196	980	980	980	980	0
316	20250328	154400	13506196	980	980	980	980	0
317	20250328	154300	13506196	980	980	980	980	0
318	20250328	154200	13506196	980	980	980	980	0
319	20250328	154100	13506196	980	980	980	980	0
320	20250328	154000	13506196	980	980	980	980	0
321	20250328	153900	13506196	980	980	980	980	0
322	20250328	153800	13506196	980	980	980	980	0
323	20250328	153700	13506196	980	980	980	980	0
324	20250328	153600	13506196	980	980	980	980	0
325	20250328	153500	13506196	980	980	980	980	0
326	20250328	153400	13506196	980	980	980	980	0
327	20250328	153300	13506196	980	980	980	980	0
328	20250328	153200	13506196	980	980	980	980	0
329	20250328	153100	13506196	980	980	980	980	0
330	20250328	153000	13506196	980	980	980	980	300
331	20250328	152900	13212196	979	979	979	979	0
332	20250328	152800	13212196	979	979	979	979	0
333	20250328	152700	13212196	979	979	979	979	0
334	20250328	152600	13212196	979	979	979	979	0
335	20250328	152500	13212196	979	979	979	979	0
336	20250328	152400	13212196	979	979	979	979	0
337	20250328	152300	13212196	979	979	979	979	0
338	20250328	152200	13212196	979	979	979	979	0
339	20250328	152100	13212196	979	979	979	979	0
340	20250328	152000	13212196	979	979	979	979	0
341	20250328	151900	13212196	979	979	979	979	0
342	20250328	151800	13212196	979	979	979	979	0
343	20250328	151700	13212196	979	979	979	979	2
344	20250328	151600	13210238	976	976	976	976	0
345	20250328	151500	13210238	976	976	976	976	1
346	20250328	151400	13209262	979	979	979	979	0
347	20250328	151300	13209262	979	979	979	979	0
348	20250328	151200	13209262	979	979	979	979	0
349	20250328	151100	13209262	979	979	979	979	0
350	20250328	151000	13209262	979	979	979	979	0
351	20250328	150900	13209262	979	979	979	979	0
352	20250328	150800	13209262	979	979	979	979	1
353	20250328	150700	13208283	979	979	979	979	0
354	20250328	150600	13208283	979	979	979	979	0
355	20250328	150500	13208283	979	979	979	979	0
356	20250328	150400	13208283	979	979	979	979	0
357	20250328	150300	13208283	979	979	979	979	2
358	20250328	150200	13206325	979	979	979	979	0
359	20250328	150100	13206325	979	979	979	979	0
360	20250328	150000	13206325	979	979	979	979	0
361	20250328	145900	13206325	979	979	979	979	0
362	20250328	145800	13206325	979	979	979	979	0
363	20250328	145700	13206325	979	979	979	979	0
364	20250328	145600	13206325	979	979	979	979	0
365	20250328	145500	13206325	979	979	979	979	0
366	20250328	145400	13206325	979	979	979	979	0
367	20250328	145300	13206325	979	979	979	979	0
368	20250328	145200	13206325	979	979	979	979	0
369	20250328	145100	13206325	979	979	979	979	0
370	20250328	145000	13206325	979	979	979	979	0
371	20250328	144900	13206325	979	979	979	979	0
372	20250328	144800	13206325	979	979	979	979	0
373	20250328	144700	13206325	979	979	979	979	0
374	20250328	144600	13206325	979	979	979	979	0
375	20250328	144500	13206325	979	979	979	979	0
376	20250328	144400	13206325	979	976	979	976	11
377	20250328	144300	13195586	978	978	978	978	0
378	20250328	144200	13195586	978	978	978	978	1
379	20250328	144100	13194608	976	976	976	976	23
380	20250328	144000	13172160	976	976	976	976	0
381	20250328	143900	13172160	976	976	976	976	0
382	20250328	143800	13172160	976	976	976	976	0
383	20250328	143700	13172160	976	976	976	976	0
384	20250328	143600	13172160	976	976	976	976	0
385	20250328	143500	13172160	976	976	976	976	0
386	20250328	143400	13172160	976	976	976	976	0
387	20250328	143300	13172160	976	976	976	976	0
388	20250328	143200	13172160	976	976	976	976	0
389	20250328	143100	13172160	976	976	976	976	0
390	20250328	143000	13172160	976	976	976	976	0
391	20250328	142900	13172160	976	976	976	976	1
392	20250328	142800	13171184	977	977	977	977	0
393	20250328	142700	13171184	977	977	977	977	0
394	20250328	142600	13171184	977	977	977	977	0
395	20250328	142500	13171184	977	977	977	977	0
396	20250328	142400	13171184	977	977	977	977	0
397	20250328	142300	13171184	977	977	977	977	0
398	20250328	142200	13171184	977	977	977	977	0
399	20250328	142100	13171184	977	977	977	977	0
400	20250328	142000	13171184	977	977	977	977	0
401	20250328	141900	13171184	977	971	977	970	1001
402	20250328	141800	12200176	981	981	981	981	0
403	20250328	141700	12200176	981	981	981	981	0
404	20250328	141600	12200176	981	981	981	981	0
405	20250328	141500	12200176	981	981	981	981	0
406	20250328	141400	12200176	981	981	981	981	0
407	20250328	141300	12200176	981	981	981	981	0
408	20250328	141200	12200176	981	981	981	981	0
409	20250328	141100	12200176	981	981	981	981	0
410	20250328	141000	12200176	981	981	981	981	0
411	20250328	140900	12200176	981	981	981	981	0
412	20250328	140800	12200176	981	981	981	981	0
413	20250328	140700	12200176	981	981	981	981	0
414	20250328	140600	12200176	981	981	981	981	0
415	20250328	140500	12200176	981	981	981	981	0
416	20250328	140400	12200176	981	981	981	981	0
417	20250328	140300	12200176	981	981	981	981	0
418	20250328	140200	12200176	981	981	981	981	0
419	20250328	140100	12200176	981	972	981	970	356
420	20250328	140000	11854769	982	982	982	982	0
421	20250328	135900	11854769	982	982	982	982	0
422	20250328	135800	11854769	982	982	982	982	0
423	20250328	135700	11854769	982	982	982	982	0
424	20250328	135600	11854769	982	982	982	982	0
425	20250328	135500	11854769	982	981	982	981	31
426	20250328	135400	11824347	981	981	981	981	0
427	20250328	135300	11824347	981	981	981	981	0
428	20250328	135200	11824347	981	981	981	981	0
429	20250328	135100	11824347	981	981	981	981	1
430	20250328	135000	11823366	980	980	980	980	0
431	20250328	134900	11823366	980	980	980	980	0
432	20250328	134800	11823366	980	980	980	980	1
433	20250328	134700	11822386	981	981	981	981	0
434	20250328	134600	11822386	981	981	981	981	0
435	20250328	134500	11822386	981	981	981	981	0
436	20250328	134400	11822386	981	977	981	977	37
437	20250328	134300	11786229	977	977	977	977	0
438	20250328	134200	11786229	977	977	977	977	0
439	20250328	134100	11786229	977	977	977	977	0
440	20250328	134000	11786229	977	977	977	977	0
441	20250328	133900	11786229	977	977	977	977	0
442	20250328	133800	11786229	977	977	977	977	0
443	20250328	133700	11786229	977	977	977	977	0
444	20250328	133600	11786229	977	977	977	977	0
445	20250328	133500	11786229	977	977	977	977	0
446	20250328	133400	11786229	977	977	977	977	0
447	20250328	133300	11786229	977	977	977	977	0
448	20250328	133200	11786229	977	977	977	977	0
449	20250328	133100	11786229	977	977	977	977	0
450	20250328	133000	11786229	977	977	977	977	0
451	20250328	132900	11786229	977	977	977	977	0
452	20250328	132800	11786229	977	977	977	977	0
453	20250328	132700	11786229	977	977	977	977	0
454	20250328	132600	11786229	977	977	977	977	0
455	20250328	132500	11786229	977	977	977	977	0
456	20250328	132400	11786229	977	977	977	977	0
457	20250328	132300	11786229	977	977	977	977	0
458	20250328	132200	11786229	977	977	977	977	0
459	20250328	132100	11786229	977	977	977	977	0
460	20250328	132000	11786229	977	977	977	977	0
461	20250328	131900	11786229	977	977	977	977	0
462	20250328	131800	11786229	977	977	977	977	0
463	20250328	131700	11786229	977	977	977	977	0
464	20250328	131600	11786229	977	977	977	977	0
465	20250328	131500	11786229	977	977	977	977	0
466	20250328	131400	11786229	977	977	977	977	0
467	20250328	131300	11786229	977	977	977	977	0
468	20250328	131200	11786229	977	977	977	977	0
469	20250328	131100	11786229	977	977	977	977	0
470	20250328	131000	11786229	977	977	977	977	0
471	20250328	130900	11786229	977	977	977	977	0
472	20250328	130800	11786229	977	977	977	977	0
473	20250328	130700	11786229	977	977	977	977	0
474	20250328	130600	11786229	977	977	977	977	15
475	20250328	130500	11771574	977	977	977	977	255
476	20250328	130400	11522439	977	977	977	977	0
477	20250328	130300	11522439	977	977	977	977	0
478	20250328	130200	11522439	977	977	977	977	0
479	20250328	130100	11522439	977	977	977	977	0
480	20250328	130000	11522439	977	977	977	977	0
481	20250328	125900	11522439	977	977	977	977	0
482	20250328	125800	11522439	977	977	977	977	0
483	20250328	125700	11522439	977	977	977	977	0
484	20250328	125600	11522439	977	977	977	977	0
485	20250328	125500	11522439	977	977	977	977	0
486	20250328	125400	11522439	977	977	977	977	0
487	20250328	125300	11522439	977	970	977	970	90
488	20250328	125200	11435125	971	971	971	971	144
489	20250328	125100	11295301	971	971	971	971	0
490	20250328	125000	11295301	971	971	971	971	300
491	20250328	124900	11004001	977	971	977	971	71
492	20250328	124800	10935054	971	971	971	971	7
493	20250328	124700	10928257	971	972	977	971	125
494	20250328	124600	10806857	977	977	977	977	0
495	20250328	124500	10806857	977	977	977	977	0
496	20250328	124400	10806857	977	977	977	977	0
497	20250328	124300	10806857	977	977	977	977	3
498	20250328	124200	10803926	977	977	977	977	0
499	20250328	124100	10803926	977	977	977	977	0
500	20250328	124000	10803926	977	977	977	977	2
501	20250328	123900	10801972	971	972	972	971	587
502	20250328	123800	10231639	973	982	982	973	13
503	20250328	123700	10218963	984	984	984	984	0
504	20250328	123600	10218963	984	984	984	984	0
505	20250328	123500	10218963	984	984	984	984	0
506	20250328	123400	10218963	984	984	984	984	0
507	20250328	123300	10218963	984	984	984	984	0
508	20250328	123200	10218963	984	984	984	984	0
509	20250328	123100	10218963	984	984	984	984	0
510	20250328	123000	10218963	984	984	984	984	0
511	20250328	122900	10218963	984	984	984	984	0
512	20250328	122800	10218963	984	984	984	984	0
513	20250328	122700	10218963	984	984	984	984	0
514	20250328	122600	10218963	984	984	984	984	0
515	20250328	122500	10218963	984	984	984	984	0
516	20250328	122400	10218963	984	984	984	984	0
517	20250328	122300	10218963	984	984	984	984	0
518	20250328	122200	10218963	984	984	984	984	0
519	20250328	122100	10218963	984	984	984	984	3
520	20250328	122000	10216011	987	987	987	987	0
521	20250328	121900	10216011	987	987	987	987	0
522	20250328	121800	10216011	987	987	987	987	0
523	20250328	121700	10216011	987	987	987	987	0
524	20250328	121600	10216011	987	986	987	986	20
525	20250328	121500	10196288	986	986	986	986	2
526	20250328	121400	10194316	973	973	973	973	0
527	20250328	121300	10194316	973	973	973	973	0
528	20250328	121200	10194316	973	985	985	973	21
529	20250328	121100	10173859	987	987	987	987	0
530	20250328	121000	10173859	987	987	987	987	0
531	20250328	120900	10173859	987	987	987	987	0
532	20250328	120800	10173859	987	987	987	987	0
533	20250328	120700	10173859	987	987	987	987	0
534	20250328	120600	10173859	987	987	987	987	0
535	20250328	120500	10173859	987	987	987	987	0
536	20250328	120400	10173859	987	987	987	987	0
537	20250328	120300	10173859	987	987	987	987	0
538	20250328	120200	10173859	987	987	987	987	0
539	20250328	120100	10173859	987	987	987	987	0
540	20250328	120000	10173859	987	987	987	987	0
541	20250328	115900	10173859	987	987	987	987	0
542	20250328	115800	10173859	987	987	987	987	0
543	20250328	115700	10173859	987	987	987	987	0
544	20250328	115600	10173859	987	987	987	987	0
545	20250328	115500	10173859	987	987	987	987	0
546	20250328	115400	10173859	987	987	987	987	0
547	20250328	115300	10173859	987	987	987	987	0
548	20250328	115200	10173859	987	987	987	987	4
549	20250328	115100	10169911	987	987	987	987	0
550	20250328	115000	10169911	987	987	987	987	0
551	20250328	114900	10169911	987	987	987	987	0
552	20250328	114800	10169911	987	987	987	987	100
553	20250328	114700	10071211	987	987	987	987	0
554	20250328	114600	10071211	987	987	987	987	0
555	20250328	114500	10071211	987	987	987	987	0
556	20250328	114400	10071211	987	987	987	987	0
557	20250328	114300	10071211	987	987	987	987	0
558	20250328	114200	10071211	987	987	987	987	0
559	20250328	114100	10071211	987	987	987	987	0
560	20250328	114000	10071211	987	987	987	987	0
561	20250328	113900	10071211	987	986	987	986	900
562	20250328	113800	9182971	985	985	985	985	0
563	20250328	113700	9182971	985	985	985	985	0
564	20250328	113600	9182971	985	985	985	985	0
565	20250328	113500	9182971	985	985	985	985	0
566	20250328	113400	9182971	985	985	985	985	0
567	20250328	113300	9182971	985	985	985	985	0
568	20250328	113200	9182971	985	985	985	985	0
569	20250328	113100	9182971	985	985	985	985	0
570	20250328	113000	9182971	985	985	985	985	0
571	20250328	112900	9182971	985	985	985	985	2
572	20250328	112800	9181001	987	987	987	987	0
573	20250328	112700	9181001	987	987	987	987	0
574	20250328	112600	9181001	987	987	987	987	0
575	20250328	112500	9181001	987	987	987	987	0
576	20250328	112400	9181001	987	987	987	987	0
577	20250328	112300	9181001	987	987	987	987	0
578	20250328	112200	9181001	987	987	987	987	0
579	20250328	112100	9181001	987	987	987	987	1
580	20250328	112000	9180014	987	987	987	987	0
581	20250328	111900	9180014	987	987	987	987	0
582	20250328	111800	9180014	987	985	987	970	111
583	20250328	111700	9072076	987	987	987	987	0
584	20250328	111600	9072076	987	987	987	987	0
585	20250328	111500	9072076	987	987	987	987	0
586	20250328	111400	9072076	987	987	987	987	0
587	20250328	111300	9072076	987	987	987	987	0
588	20250328	111200	9072076	987	987	987	987	0
589	20250328	111100	9072076	987	987	987	987	0
590	20250328	111000	9072076	987	987	987	987	0
591	20250328	110900	9072076	987	987	987	987	0
592	20250328	110800	9072076	987	987	987	987	0
593	20250328	110700	9072076	987	987	987	987	0
594	20250328	110600	9072076	987	987	987	987	0
595	20250328	110500	9072076	987	987	987	987	0
596	20250328	110400	9072076	987	987	987	987	0
597	20250328	110300	9072076	987	987	987	987	0
598	20250328	110200	9072076	987	987	987	987	0
599	20250328	110100	9072076	987	987	987	987	1
600	20250328	110000	9071089	986	986	986	986	0
601	20250328	105900	9071089	986	986	986	986	2
602	20250328	105800	9069117	987	987	987	987	18
603	20250328	105700	9051351	987	987	987	987	0
604	20250328	105600	9051351	987	987	987	987	0
605	20250328	105500	9051351	987	986	987	986	132
606	20250328	105400	8921165	986	986	986	986	0
607	20250328	105300	8921165	986	986	986	986	0
608	20250328	105200	8921165	986	986	986	986	0
609	20250328	105100	8921165	986	986	986	986	0
610	20250328	105000	8921165	986	986	986	986	0
611	20250328	104900	8921165	986	986	986	986	0
612	20250328	104800	8921165	986	986	986	986	2
613	20250328	104700	8919193	985	985	985	985	10
614	20250328	104600	8909343	986	985	986	985	240
615	20250328	104500	8672941	985	985	985	985	0
616	20250328	104400	8672941	985	982	985	982	6000
617	20250328	104300	2767794	982	982	982	982	0
618	20250328	104200	2767794	982	982	982	982	0
619	20250328	104100	2767794	982	982	982	982	0
620	20250328	104000	2767794	982	982	982	982	0
621	20250328	103900	2767794	982	982	982	982	0
622	20250328	103800	2767794	982	982	982	982	0
623	20250328	103700	2767794	982	982	982	982	0
624	20250328	103600	2767794	982	982	982	982	0
625	20250328	103500	2767794	982	982	982	982	3
626	20250328	103400	2764848	981	981	981	981	0
627	20250328	103300	2764848	981	981	981	981	0
628	20250328	103200	2764848	981	981	981	981	0
629	20250328	103100	2764848	981	980	981	980	1500
630	20250328	103000	1294707	981	981	981	981	0
631	20250328	102900	1294707	981	981	981	981	0
632	20250328	102800	1294707	981	981	981	981	0
633	20250328	102700	1294707	981	981	981	981	0
634	20250328	102600	1294707	981	981	981	981	0
635	20250328	102500	1294707	981	981	981	981	0
636	20250328	102400	1294707	981	981	981	981	0
637	20250328	102300	1294707	981	981	981	981	2
638	20250328	102200	1292745	981	981	981	981	88
639	20250328	102100	1206417	981	981	981	981	0
640	20250328	102000	1206417	981	981	981	981	237
641	20250328	101900	973920	981	980	981	980	783
642	20250328	101800	205883	980	980	980	980	0
643	20250328	101700	205883	980	980	980	980	1
644	20250328	101600	204903	980	980	980	980	0
645	20250328	101500	204903	980	980	980	980	0
646	20250328	101400	204903	980	980	980	980	0
647	20250328	101300	204903	980	980	980	980	0
648	20250328	101200	204903	980	980	980	980	0
649	20250328	101100	204903	980	980	980	980	0
650	20250328	101000	204903	980	980	980	980	0
651	20250328	100900	204903	980	980	980	980	0
652	20250328	100800	204903	980	980	980	980	0
653	20250328	100700	204903	980	977	980	977	11
654	20250328	100600	194145	978	978	978	978	0
655	20250328	100500	194145	978	978	978	978	0
656	20250328	100400	194145	978	978	978	978	0
657	20250328	100300	194145	978	978	978	978	0
658	20250328	100200	194145	978	978	978	978	0
659	20250328	100100	194145	978	978	978	978	0
660	20250328	100000	194145	978	978	978	978	0
661	20250328	095900	194145	978	978	978	978	0
662	20250328	095800	194145	978	978	978	978	0
663	20250328	095700	194145	978	978	978	978	0
664	20250328	095600	194145	978	978	978	978	0
665	20250328	095500	194145	978	978	978	978	0
666	20250328	095400	194145	978	978	978	978	0
667	20250328	095300	194145	978	978	978	978	0
668	20250328	095200	194145	978	978	978	978	0
669	20250328	095100	194145	978	978	978	978	0
670	20250328	095000	194145	978	978	978	978	0
671	20250328	094900	194145	978	978	978	978	0
672	20250328	094800	194145	978	978	978	978	0
673	20250328	094700	194145	978	978	978	978	0
674	20250328	094600	194145	978	978	978	978	1
675	20250328	094500	193167	978	978	978	978	1
676	20250328	094400	192189	978	978	978	978	0
677	20250328	094300	192189	978	978	978	978	0
678	20250328	094200	192189	978	978	978	978	0
679	20250328	094100	192189	978	978	978	978	0
680	20250328	094000	192189	978	978	978	978	0
681	20250328	093900	192189	978	978	978	978	0
682	20250328	093800	192189	978	978	978	978	0
683	20250328	093700	192189	978	978	978	978	0
684	20250328	093600	192189	978	978	978	978	0
685	20250328	093500	192189	978	978	978	978	0
686	20250328	093400	192189	978	978	978	978	0
687	20250328	093300	192189	978	978	978	978	0
688	20250328	093200	192189	978	978	978	978	0
689	20250328	093100	192189	978	978	978	978	0
690	20250328	093000	192189	978	978	978	978	0
691	20250328	092900	192189	978	978	978	978	0
692	20250328	092800	192189	978	978	978	978	0
693	20250328	092700	192189	978	978	978	978	0
694	20250328	092600	192189	978	978	978	978	0
695	20250328	092500	192189	978	978	978	978	0
696	20250328	092400	192189	978	978	978	978	0
697	20250328	092300	192189	978	978	978	978	0
698	20250328	092200	192189	978	978	978	978	0
699	20250328	092100	192189	978	978	978	978	0
700	20250328	092000	192189	978	978	978	978	0
701	20250328	091900	192189	978	978	978	978	0
702	20250328	091800	192189	978	978	978	978	0
703	20250328	091700	192189	978	978	978	978	1
704	20250328	091600	191211	978	978	978	978	0
705	20250328	091500	191211	978	978	978	978	0
706	20250328	091400	191211	978	978	978	966	142
707	20250328	091300	53954	980	980	980	980	0
708	20250328	091200	53954	980	980	980	980	0
709	20250328	091100	53954	980	980	980	980	0
710	20250328	091000	53954	980	980	980	980	3
711	20250328	090900	51014	982	982	982	982	0
712	20250328	090800	51014	982	982	982	982	0
713	20250328	090700	51014	982	982	982	982	0
714	20250328	090600	51014	982	982	982	982	0
715	20250328	090500	51014	982	981	982	981	46
716	20250328	090400	5886	981	981	981	981	0
717	20250328	090300	5886	981	981	981	981	0
718	20250328	090200	5886	981	981	981	981	0
719	20250328	090100	5886	981	981	981	981	6
720	20250328	090000	0	978	978	978	978	0