KissMeData/023790/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	192700	23191227	960	960	960	960	1476
3	20250331	192600	23191227	960	960	960	960	0
4	20250331	192500	23191227	960	960	960	960	0
5	20250331	192400	23191227	960	960	960	960	0
6	20250331	192300	23191227	960	960	960	960	0
7	20250331	192200	23191227	960	960	960	960	0
8	20250331	192100	23191227	960	960	960	960	0
9	20250331	192000	23191227	960	960	960	960	0
10	20250331	191900	23191227	960	960	960	960	0
11	20250331	191800	23191227	960	960	960	960	0
12	20250331	191700	23191227	960	960	960	960	0
13	20250331	191600	23191227	960	960	960	960	0
14	20250331	191500	23191227	960	960	960	960	0
15	20250331	191400	23191227	960	960	960	960	0
16	20250331	191300	23191227	960	960	960	960	0
17	20250331	191200	23191227	960	960	960	960	0
18	20250331	191100	23191227	960	960	960	960	0
19	20250331	191000	23191227	960	960	960	960	0
20	20250331	190900	23191227	960	960	960	960	0
21	20250331	190800	23191227	960	960	960	960	0
22	20250331	190700	23191227	960	960	960	960	0
23	20250331	190600	23191227	960	960	960	960	0
24	20250331	190500	23191227	960	960	960	960	0
25	20250331	190400	23191227	960	960	960	960	0
26	20250331	190300	23191227	960	960	960	960	0
27	20250331	190200	23191227	960	960	960	960	0
28	20250331	190100	23191227	960	960	960	960	0
29	20250331	190000	23191227	960	960	960	960	0
30	20250331	185900	23191227	960	960	960	960	0
31	20250331	185800	23191227	960	960	960	960	0
32	20250331	185700	23191227	960	960	960	960	1476
33	20250331	185600	23191227	960	960	960	960	0
34	20250331	185500	23191227	960	960	960	960	0
35	20250331	185400	23191227	960	960	960	960	0
36	20250331	185300	23191227	960	960	960	960	0
37	20250331	185200	23191227	960	960	960	960	0
38	20250331	185100	23191227	960	960	960	960	0
39	20250331	185000	23191227	960	960	960	960	0
40	20250331	184900	23191227	960	960	960	960	0
41	20250331	184800	23191227	960	960	960	960	0
42	20250331	184700	23191227	960	960	960	960	0
43	20250331	184600	23191227	960	960	960	960	0
44	20250331	184500	23191227	960	960	960	960	0
45	20250331	184400	23191227	960	960	960	960	0
46	20250331	184300	23191227	960	960	960	960	0
47	20250331	184200	23191227	960	960	960	960	0
48	20250331	184100	23191227	960	960	960	960	0
49	20250331	184000	23191227	960	960	960	960	0
50	20250331	183900	23191227	960	960	960	960	0
51	20250331	183800	23191227	960	960	960	960	0
52	20250331	183700	23191227	960	960	960	960	0
53	20250331	183600	23191227	960	960	960	960	0
54	20250331	183500	23191227	960	960	960	960	0
55	20250331	183400	23191227	960	960	960	960	0
56	20250331	183300	23191227	960	960	960	960	0
57	20250331	183200	23191227	960	960	960	960	0
58	20250331	183100	23191227	960	960	960	960	0
59	20250331	183000	23191227	960	960	960	960	0
60	20250331	182900	23191227	960	960	960	960	0
61	20250331	182800	23191227	960	960	960	960	0
62	20250331	182700	23191227	960	960	960	960	1476
63	20250331	182600	23191227	960	960	960	960	0
64	20250331	182500	23191227	960	960	960	960	0
65	20250331	182400	23191227	960	960	960	960	0
66	20250331	182300	23191227	960	960	960	960	0
67	20250331	182200	23191227	960	960	960	960	0
68	20250331	182100	23191227	960	960	960	960	0
69	20250331	182000	23191227	960	960	960	960	0
70	20250331	181900	23191227	960	960	960	960	0
71	20250331	181800	23191227	960	960	960	960	0
72	20250331	181700	23191227	960	960	960	960	0
73	20250331	181600	23191227	960	960	960	960	0
74	20250331	181500	23191227	960	960	960	960	0
75	20250331	181400	23191227	960	960	960	960	0
76	20250331	181300	23191227	960	960	960	960	0
77	20250331	181200	23191227	960	960	960	960	0
78	20250331	181100	23191227	960	960	960	960	0
79	20250331	181000	23191227	960	960	960	960	0
80	20250331	180900	23191227	960	960	960	960	0
81	20250331	180800	23191227	960	960	960	960	0
82	20250331	180700	23191227	960	960	960	960	0
83	20250331	180600	23191227	960	960	960	960	0
84	20250331	180500	23191227	960	960	960	960	0
85	20250331	180400	23191227	960	960	960	960	0
86	20250331	180300	23191227	960	960	960	960	0
87	20250331	180200	23191227	960	960	960	960	0
88	20250331	180100	23191227	960	960	960	960	0
89	20250331	180000	23191227	960	960	960	960	0
90	20250331	175900	23191227	960	960	960	960	0
91	20250331	175800	23191227	960	960	960	960	0
92	20250331	175700	23191227	960	960	960	960	1476
93	20250331	175600	23191227	960	960	960	960	0
94	20250331	175500	23191227	960	960	960	960	0
95	20250331	175400	23191227	960	960	960	960	0
96	20250331	175300	23191227	960	960	960	960	0
97	20250331	175200	23191227	960	960	960	960	0
98	20250331	175100	23191227	960	960	960	960	0
99	20250331	175000	23191227	960	960	960	960	0
100	20250331	174900	23191227	960	960	960	960	0
101	20250331	174800	23191227	960	960	960	960	0
102	20250331	174700	23191227	960	960	960	960	0
103	20250331	174600	23191227	960	960	960	960	0
104	20250331	174500	23191227	960	960	960	960	0
105	20250331	174400	23191227	960	960	960	960	0
106	20250331	174300	23191227	960	960	960	960	0
107	20250331	174200	23191227	960	960	960	960	0
108	20250331	174100	23191227	960	960	960	960	0
109	20250331	174000	23191227	960	960	960	960	0
110	20250331	173900	23191227	960	960	960	960	0
111	20250331	173800	23191227	960	960	960	960	0
112	20250331	173700	23191227	960	960	960	960	0
113	20250331	173600	23191227	960	960	960	960	0
114	20250331	173500	23191227	960	960	960	960	0
115	20250331	173400	23191227	960	960	960	960	0
116	20250331	173300	23191227	960	960	960	960	0
117	20250331	173200	23191227	960	960	960	960	0
118	20250331	173100	23191227	960	960	960	960	0
119	20250331	173000	23191227	960	960	960	960	0
120	20250331	172900	23191227	960	960	960	960	0
121	20250331	172800	23191227	960	960	960	960	0
122	20250331	172700	23191227	960	960	960	960	1476
123	20250331	172600	23191227	960	960	960	960	0
124	20250331	172500	23191227	960	960	960	960	0
125	20250331	172400	23191227	960	960	960	960	0
126	20250331	172300	23191227	960	960	960	960	0
127	20250331	172200	23191227	960	960	960	960	0
128	20250331	172100	23191227	960	960	960	960	0
129	20250331	172000	23191227	960	960	960	960	0
130	20250331	171900	23191227	960	960	960	960	0
131	20250331	171800	23191227	960	960	960	960	0
132	20250331	171700	23191227	960	960	960	960	0
133	20250331	171600	23191227	960	960	960	960	0
134	20250331	171500	23191227	960	960	960	960	0
135	20250331	171400	23191227	960	960	960	960	0
136	20250331	171300	23191227	960	960	960	960	0
137	20250331	171200	23191227	960	960	960	960	0
138	20250331	171100	23191227	960	960	960	960	0
139	20250331	171000	23191227	960	960	960	960	0
140	20250331	170900	23191227	960	960	960	960	0
141	20250331	170800	23191227	960	960	960	960	0
142	20250331	170700	23191227	960	960	960	960	0
143	20250331	170600	23191227	960	960	960	960	0
144	20250331	170500	23191227	960	960	960	960	0
145	20250331	170400	23191227	960	960	960	960	0
146	20250331	170300	23191227	960	960	960	960	0
147	20250331	170200	23191227	960	960	960	960	0
148	20250331	170100	23191227	960	960	960	960	0
149	20250331	170000	23191227	960	960	960	960	0
150	20250331	165900	23191227	960	960	960	960	0
151	20250331	165800	23191227	960	960	960	960	0
152	20250331	165700	23191227	960	960	960	960	1476
153	20250331	165600	23191227	960	960	960	960	0
154	20250331	165500	23191227	960	960	960	960	0
155	20250331	165400	23191227	960	960	960	960	0
156	20250331	165300	23191227	960	960	960	960	0
157	20250331	165200	23191227	960	960	960	960	0
158	20250331	165100	23191227	960	960	960	960	0
159	20250331	165000	23191227	960	960	960	960	0
160	20250331	164900	23191227	960	960	960	960	0
161	20250331	164800	23191227	960	960	960	960	0
162	20250331	164700	23191227	960	960	960	960	0
163	20250331	164600	23191227	960	960	960	960	0
164	20250331	164500	23191227	960	960	960	960	0
165	20250331	164400	23191227	960	960	960	960	0
166	20250331	164300	23191227	960	960	960	960	0
167	20250331	164200	23191227	960	960	960	960	0
168	20250331	164100	23191227	960	960	960	960	0
169	20250331	164000	23191227	960	960	960	960	0
170	20250331	163900	23191227	960	960	960	960	0
171	20250331	163800	23191227	960	960	960	960	0
172	20250331	163700	23191227	960	960	960	960	0
173	20250331	163600	23191227	960	960	960	960	0
174	20250331	163500	23191227	960	960	960	960	0
175	20250331	163400	23191227	960	960	960	960	0
176	20250331	163300	23191227	960	960	960	960	0
177	20250331	163200	23191227	960	960	960	960	0
178	20250331	163100	23191227	960	960	960	960	0
179	20250331	163000	23191227	960	960	960	960	0
180	20250331	162900	23191227	960	960	960	960	0
181	20250331	162800	23191227	960	960	960	960	0
182	20250331	162700	23191227	960	960	960	960	1476
183	20250331	162600	23191227	960	960	960	960	0
184	20250331	162500	23191227	960	960	960	960	0
185	20250331	162400	23191227	960	960	960	960	0
186	20250331	162300	23191227	960	960	960	960	0
187	20250331	162200	23191227	960	960	960	960	0
188	20250331	162100	23191227	960	960	960	960	0
189	20250331	162000	23191227	960	960	960	960	0
190	20250331	161900	23191227	960	960	960	960	0
191	20250331	161800	23191227	960	960	960	960	0
192	20250331	161700	23191227	960	960	960	960	0
193	20250331	161600	23191227	960	960	960	960	0
194	20250331	161500	23191227	960	960	960	960	0
195	20250331	161400	23191227	960	960	960	960	0
196	20250331	161300	23191227	960	960	960	960	0
197	20250331	161200	23191227	960	960	960	960	0
198	20250331	161100	23191227	960	960	960	960	0
199	20250331	161000	23191227	960	960	960	960	0
200	20250331	160900	23191227	960	960	960	960	0
201	20250331	160800	23191227	960	960	960	960	0
202	20250331	160700	23191227	960	960	960	960	0
203	20250331	160600	23191227	960	960	960	960	0
204	20250331	160500	23191227	960	960	960	960	0
205	20250331	160400	23191227	960	960	960	960	0
206	20250331	160300	23191227	960	960	960	960	0
207	20250331	160200	23191227	960	960	960	960	0
208	20250331	160100	23191227	960	960	960	960	0
209	20250331	160000	23191227	960	960	960	960	0
210	20250331	155900	23191227	960	960	960	960	0
211	20250331	155800	23191227	960	960	960	960	0
212	20250331	155700	23191227	960	960	960	960	1476
213	20250331	155600	23191227	960	960	960	960	0
214	20250331	155500	23191227	960	960	960	960	0
215	20250331	155400	23191227	960	960	960	960	0
216	20250331	155300	23191227	960	960	960	960	0
217	20250331	155200	23191227	960	960	960	960	0
218	20250331	155100	23191227	960	960	960	960	0
219	20250331	155000	23191227	960	960	960	960	0
220	20250331	154900	23191227	960	960	960	960	0
221	20250331	154800	23191227	960	960	960	960	0
222	20250331	154700	23191227	960	960	960	960	0
223	20250331	154600	23191227	960	960	960	960	0
224	20250331	154500	23191227	960	960	960	960	0
225	20250331	154400	23191227	960	960	960	960	0
226	20250331	154300	23191227	960	960	960	960	0
227	20250331	154200	23191227	960	960	960	960	0
228	20250331	154100	23191227	960	960	960	960	0
229	20250331	154000	23191227	960	960	960	960	0
230	20250331	153900	23191227	960	960	960	960	0
231	20250331	153800	23191227	960	960	960	960	0
232	20250331	153700	23191227	960	960	960	960	0
233	20250331	153600	23191227	960	960	960	960	0
234	20250331	153500	23191227	960	960	960	960	0
235	20250331	153400	23191227	960	960	960	960	0
236	20250331	153300	23191227	960	960	960	960	0
237	20250331	153200	23191227	960	960	960	960	0
238	20250331	153100	23191227	960	960	960	960	0
239	20250331	153000	23191227	960	960	960	960	1476
240	20250331	152900	21774267	967	967	967	967	0
241	20250331	152800	21774267	967	967	967	967	0
242	20250331	152700	21774267	967	967	967	967	0
243	20250331	152600	21774267	967	967	967	967	0
244	20250331	152500	21774267	967	967	967	967	0
245	20250331	152400	21774267	967	967	967	967	0
246	20250331	152300	21774267	967	967	967	967	0
247	20250331	152200	21774267	967	967	967	967	0
248	20250331	152100	21774267	967	967	967	967	0
249	20250331	152000	21774267	967	967	967	967	0
250	20250331	151900	21774267	967	967	967	967	0
251	20250331	151800	21774267	967	967	967	967	0
252	20250331	151700	21774267	967	967	967	967	0
253	20250331	151600	21774267	967	967	967	967	0
254	20250331	151500	21774267	967	967	967	967	0
255	20250331	151400	21774267	967	967	967	967	0
256	20250331	151300	21774267	967	967	967	967	0
257	20250331	151200	21774267	967	967	967	967	0
258	20250331	151100	21774267	967	967	967	967	0
259	20250331	151000	21774267	967	967	967	967	0
260	20250331	150900	21774267	967	967	967	967	0
261	20250331	150800	21774267	967	967	967	967	0
262	20250331	150700	21774267	967	967	967	967	10
263	20250331	150600	21764597	968	968	968	968	1
264	20250331	150500	21763629	958	958	958	958	0
265	20250331	150400	21763629	958	958	958	958	0
266	20250331	150300	21763629	958	958	958	958	0
267	20250331	150200	21763629	958	958	958	958	0
268	20250331	150100	21763629	958	958	958	958	0
269	20250331	150000	21763629	958	958	958	958	0
270	20250331	145900	21763629	958	958	958	958	0
271	20250331	145800	21763629	958	958	958	958	0
272	20250331	145700	21763629	958	958	958	958	0
273	20250331	145600	21763629	958	958	958	958	0
274	20250331	145500	21763629	958	958	958	958	0
275	20250331	145400	21763629	958	958	958	958	907
276	20250331	145300	20894723	958	958	958	958	0
277	20250331	145200	20894723	958	958	958	958	0
278	20250331	145100	20894723	958	958	958	958	93
279	20250331	145000	20805629	958	958	958	958	0
280	20250331	144900	20805629	958	958	958	958	0
281	20250331	144800	20805629	958	958	958	958	0
282	20250331	144700	20805629	958	958	958	958	0
283	20250331	144600	20805629	958	958	958	958	812
284	20250331	144500	20027733	957	957	957	957	864
285	20250331	144400	19200885	957	957	957	957	0
286	20250331	144300	19200885	957	957	957	957	0
287	20250331	144200	19200885	957	957	957	957	0
288	20250331	144100	19200885	957	957	957	957	0
289	20250331	144000	19200885	957	957	957	957	0
290	20250331	143900	19200885	957	957	957	957	0
291	20250331	143800	19200885	957	957	957	957	136
292	20250331	143700	19070733	958	958	958	958	11
293	20250331	143600	19060195	958	958	958	958	177
294	20250331	143500	18890629	959	959	959	959	0
295	20250331	143400	18890629	959	959	959	959	0
296	20250331	143300	18890629	959	959	959	959	0
297	20250331	143200	18890629	959	959	959	959	0
298	20250331	143100	18890629	959	959	959	959	0
299	20250331	143000	18890629	959	959	959	959	0
300	20250331	142900	18890629	959	959	959	959	0
301	20250331	142800	18890629	959	959	959	959	0
302	20250331	142700	18890629	959	959	959	959	0
303	20250331	142600	18890629	959	959	959	959	0
304	20250331	142500	18890629	959	959	959	959	0
305	20250331	142400	18890629	959	959	959	959	0
306	20250331	142300	18890629	959	959	959	959	0
307	20250331	142200	18890629	959	959	959	959	1
308	20250331	142100	18889670	969	969	969	969	0
309	20250331	142000	18889670	969	969	969	969	0
310	20250331	141900	18889670	969	969	969	969	0
311	20250331	141800	18889670	969	969	969	969	0
312	20250331	141700	18889670	969	969	969	969	0
313	20250331	141600	18889670	969	969	969	969	0
314	20250331	141500	18889670	969	969	969	969	0
315	20250331	141400	18889670	969	969	969	969	0
316	20250331	141300	18889670	969	969	969	969	0
317	20250331	141200	18889670	969	969	969	969	0
318	20250331	141100	18889670	969	969	969	969	50
319	20250331	141000	18841220	969	969	969	969	0
320	20250331	140900	18841220	969	969	969	969	0
321	20250331	140800	18841220	969	969	969	969	0
322	20250331	140700	18841220	969	969	969	969	0
323	20250331	140600	18841220	969	969	969	969	0
324	20250331	140500	18841220	969	969	969	969	0
325	20250331	140400	18841220	969	969	969	969	0
326	20250331	140300	18841220	969	969	969	969	0
327	20250331	140200	18841220	969	969	969	969	0
328	20250331	140100	18841220	969	969	969	969	0
329	20250331	140000	18841220	969	969	969	969	0
330	20250331	135900	18841220	969	969	969	969	0
331	20250331	135800	18841220	969	969	969	969	0
332	20250331	135700	18841220	969	969	969	969	0
333	20250331	135600	18841220	969	969	969	969	0
334	20250331	135500	18841220	969	969	969	969	0
335	20250331	135400	18841220	969	969	969	969	0
336	20250331	135300	18841220	969	969	969	969	0
337	20250331	135200	18841220	969	969	969	969	0
338	20250331	135100	18841220	969	969	969	969	0
339	20250331	135000	18841220	969	969	969	969	0
340	20250331	134900	18841220	969	969	969	969	0
341	20250331	134800	18841220	969	969	969	969	0
342	20250331	134700	18841220	969	969	969	969	0
343	20250331	134600	18841220	969	969	969	969	0
344	20250331	134500	18841220	969	969	969	969	27
345	20250331	134400	18815057	969	969	969	969	0
346	20250331	134300	18815057	969	969	969	969	0
347	20250331	134200	18815057	969	969	969	969	4
348	20250331	134100	18811181	961	961	961	961	0
349	20250331	134000	18811181	961	961	961	961	23
350	20250331	133900	18789078	961	961	961	961	0
351	20250331	133800	18789078	961	961	961	961	0
352	20250331	133700	18789078	961	961	961	961	0
353	20250331	133600	18789078	961	961	961	961	0
354	20250331	133500	18789078	961	961	961	961	0
355	20250331	133400	18789078	961	961	961	961	0
356	20250331	133300	18789078	961	961	961	961	0
357	20250331	133200	18789078	961	961	961	961	0
358	20250331	133100	18789078	961	961	961	961	0
359	20250331	133000	18789078	961	961	961	961	0
360	20250331	132900	18789078	961	961	961	961	0
361	20250331	132800	18789078	961	961	961	961	0
362	20250331	132700	18789078	961	961	961	961	0
363	20250331	132600	18789078	961	961	961	961	0
364	20250331	132500	18789078	961	961	961	961	0
365	20250331	132400	18789078	961	961	961	961	0
366	20250331	132300	18789078	961	961	961	961	0
367	20250331	132200	18789078	961	961	961	961	0
368	20250331	132100	18789078	961	961	961	961	0
369	20250331	132000	18789078	961	961	961	961	0
370	20250331	131900	18789078	961	961	961	961	1
371	20250331	131800	18788117	972	972	972	972	0
372	20250331	131700	18788117	972	972	972	972	0
373	20250331	131600	18788117	972	972	972	972	0
374	20250331	131500	18788117	972	972	972	972	0
375	20250331	131400	18788117	972	972	972	972	0
376	20250331	131300	18788117	972	972	972	972	0
377	20250331	131200	18788117	972	972	972	972	0
378	20250331	131100	18788117	972	972	972	972	0
379	20250331	131000	18788117	972	972	972	972	0
380	20250331	130900	18788117	972	972	972	972	0
381	20250331	130800	18788117	972	972	972	972	0
382	20250331	130700	18788117	972	970	972	970	2
383	20250331	130600	18786175	960	961	961	960	100
384	20250331	130500	18690161	972	972	972	972	0
385	20250331	130400	18690161	972	972	972	972	0
386	20250331	130300	18690161	972	972	972	972	0
387	20250331	130200	18690161	972	972	972	972	0
388	20250331	130100	18690161	972	972	972	972	0
389	20250331	130000	18690161	972	972	972	972	0
390	20250331	125900	18690161	972	972	972	972	0
391	20250331	125800	18690161	972	972	972	972	0
392	20250331	125700	18690161	972	972	972	972	0
393	20250331	125600	18690161	972	965	972	965	104
394	20250331	125500	18589572	965	965	965	965	0
395	20250331	125400	18589572	965	965	965	965	0
396	20250331	125300	18589572	965	965	965	965	0
397	20250331	125200	18589572	965	965	965	965	0
398	20250331	125100	18589572	965	965	965	965	0
399	20250331	125000	18589572	965	965	965	965	985
400	20250331	124900	17639047	966	966	966	966	0
401	20250331	124800	17639047	966	966	966	966	0
402	20250331	124700	17639047	966	966	966	966	0
403	20250331	124600	17639047	966	966	966	966	51
404	20250331	124500	17589781	966	966	966	966	0
405	20250331	124400	17589781	966	966	966	966	4
406	20250331	124300	17585917	965	965	965	965	0
407	20250331	124200	17585917	965	965	965	965	0
408	20250331	124100	17585917	965	965	965	965	0
409	20250331	124000	17585917	965	965	965	965	0
410	20250331	123900	17585917	965	965	965	965	0
411	20250331	123800	17585917	965	965	965	965	0
412	20250331	123700	17585917	965	965	965	965	0
413	20250331	123600	17585917	965	965	965	965	0
414	20250331	123500	17585917	965	965	965	965	15
415	20250331	123400	17571442	966	966	966	966	0
416	20250331	123300	17571442	966	966	966	966	0
417	20250331	123200	17571442	966	966	966	966	0
418	20250331	123100	17571442	966	966	966	966	0
419	20250331	123000	17571442	966	966	966	966	0
420	20250331	122900	17571442	966	966	966	966	0
421	20250331	122800	17571442	966	966	966	966	0
422	20250331	122700	17571442	966	966	966	966	0
423	20250331	122600	17571442	966	966	966	966	0
424	20250331	122500	17571442	966	966	966	966	0
425	20250331	122400	17571442	966	966	966	966	0
426	20250331	122300	17571442	966	966	966	966	0
427	20250331	122200	17571442	966	966	966	966	0
428	20250331	122100	17571442	966	966	966	966	0
429	20250331	122000	17571442	966	966	966	966	0
430	20250331	121900	17571442	966	966	966	966	0
431	20250331	121800	17571442	966	966	966	966	0
432	20250331	121700	17571442	966	966	966	966	0
433	20250331	121600	17571442	966	966	966	966	0
434	20250331	121500	17571442	966	966	966	966	0
435	20250331	121400	17571442	966	967	967	966	53
436	20250331	121300	17520194	968	969	969	968	61
437	20250331	121200	17461135	970	970	970	970	0
438	20250331	121100	17461135	970	970	970	970	0
439	20250331	121000	17461135	970	970	970	970	0
440	20250331	120900	17461135	970	970	970	970	0
441	20250331	120800	17461135	970	970	970	970	0
442	20250331	120700	17461135	970	970	970	970	0
443	20250331	120600	17461135	970	970	970	970	0
444	20250331	120500	17461135	970	970	970	970	0
445	20250331	120400	17461135	970	970	970	970	0
446	20250331	120300	17461135	970	970	970	970	0
447	20250331	120200	17461135	970	970	970	970	0
448	20250331	120100	17461135	970	962	970	962	6
449	20250331	120000	17455335	953	953	953	953	0
450	20250331	115900	17455335	953	953	953	953	0
451	20250331	115800	17455335	953	960	960	953	100
452	20250331	115700	17359886	969	969	969	969	0
453	20250331	115600	17359886	969	969	969	969	0
454	20250331	115500	17359886	969	969	969	969	0
455	20250331	115400	17359886	969	969	969	969	0
456	20250331	115300	17359886	969	969	969	969	0
457	20250331	115200	17359886	969	969	969	969	0
458	20250331	115100	17359886	969	969	969	969	0
459	20250331	115000	17359886	969	969	969	969	0
460	20250331	114900	17359886	969	969	969	969	0
461	20250331	114800	17359886	969	969	969	969	0
462	20250331	114700	17359886	969	969	969	969	0
463	20250331	114600	17359886	969	969	969	969	0
464	20250331	114500	17359886	969	969	969	969	0
465	20250331	114400	17359886	969	969	969	969	0
466	20250331	114300	17359886	969	969	969	969	0
467	20250331	114200	17359886	969	969	969	969	0
468	20250331	114100	17359886	969	969	969	969	0
469	20250331	114000	17359886	969	969	969	969	0
470	20250331	113900	17359886	969	969	969	969	0
471	20250331	113800	17359886	969	969	969	969	0
472	20250331	113700	17359886	969	969	969	969	0
473	20250331	113600	17359886	969	969	969	969	0
474	20250331	113500	17359886	969	969	969	969	0
475	20250331	113400	17359886	969	969	969	969	0
476	20250331	113300	17359886	969	969	969	969	0
477	20250331	113200	17359886	969	969	969	969	0
478	20250331	113100	17359886	969	969	969	969	0
479	20250331	113000	17359886	969	969	969	969	0
480	20250331	112900	17359886	969	969	969	969	0
481	20250331	112800	17359886	969	969	969	969	0
482	20250331	112700	17359886	969	969	969	969	0
483	20250331	112600	17359886	969	969	969	969	0
484	20250331	112500	17359886	969	969	969	969	0
485	20250331	112400	17359886	969	969	969	969	1
486	20250331	112300	17358917	961	961	961	961	0
487	20250331	112200	17358917	961	963	963	961	2500
488	20250331	112100	14955202	964	964	964	964	0
489	20250331	112000	14955202	964	965	965	964	2500
490	20250331	111900	12544162	972	972	972	972	0
491	20250331	111800	12544162	972	972	972	972	0
492	20250331	111700	12544162	972	972	972	972	0
493	20250331	111600	12544162	972	972	972	972	0
494	20250331	111500	12544162	972	972	972	972	0
495	20250331	111400	12544162	972	972	972	972	0
496	20250331	111300	12544162	972	972	972	972	0
497	20250331	111200	12544162	972	972	972	972	0
498	20250331	111100	12544162	972	972	972	972	0
499	20250331	111000	12544162	972	972	972	972	3
500	20250331	110900	12541246	965	965	965	965	0
501	20250331	110800	12541246	965	965	965	965	0
502	20250331	110700	12541246	965	965	965	965	0
503	20250331	110600	12541246	965	965	965	965	0
504	20250331	110500	12541246	965	965	965	965	0
505	20250331	110400	12541246	965	965	965	965	0
506	20250331	110300	12541246	965	965	965	965	0
507	20250331	110200	12541246	965	965	965	965	0
508	20250331	110100	12541246	965	965	965	965	0
509	20250331	110000	12541246	965	965	965	965	0
510	20250331	105900	12541246	965	965	965	965	0
511	20250331	105800	12541246	965	965	965	965	0
512	20250331	105700	12541246	965	965	965	965	0
513	20250331	105600	12541246	965	965	965	965	0
514	20250331	105500	12541246	965	965	965	965	0
515	20250331	105400	12541246	965	965	965	965	0
516	20250331	105300	12541246	965	965	965	965	0
517	20250331	105200	12541246	965	965	965	965	0
518	20250331	105100	12541246	965	965	965	965	0
519	20250331	105000	12541246	965	965	965	965	0
520	20250331	104900	12541246	965	965	965	965	1500
521	20250331	104800	11093746	965	967	967	965	333
522	20250331	104700	10772278	968	969	969	968	1635
523	20250331	104600	9189569	977	977	977	977	0
524	20250331	104500	9189569	977	977	977	977	0
525	20250331	104400	9189569	977	977	977	977	0
526	20250331	104300	9189569	977	977	977	977	0
527	20250331	104200	9189569	977	977	977	977	0
528	20250331	104100	9189569	977	977	977	977	0
529	20250331	104000	9189569	977	977	977	977	0
530	20250331	103900	9189569	977	977	977	977	0
531	20250331	103800	9189569	977	977	977	977	0
532	20250331	103700	9189569	977	977	977	977	0
533	20250331	103600	9189569	977	977	977	977	0
534	20250331	103500	9189569	977	977	977	977	0
535	20250331	103400	9189569	977	977	977	977	0
536	20250331	103300	9189569	977	977	977	977	0
537	20250331	103200	9189569	977	977	977	977	0
538	20250331	103100	9189569	977	977	977	977	0
539	20250331	103000	9189569	977	977	977	977	0
540	20250331	102900	9189569	977	977	977	977	0
541	20250331	102800	9189569	977	977	977	977	0
542	20250331	102700	9189569	977	977	977	977	0
543	20250331	102600	9189569	977	977	977	977	0
544	20250331	102500	9189569	977	977	977	977	0
545	20250331	102400	9189569	977	976	977	976	863
546	20250331	102300	8347274	976	976	976	976	305
547	20250331	102200	8049594	972	973	973	972	480
548	20250331	102100	7582759	976	976	976	976	0
549	20250331	102000	7582759	976	976	976	976	0
550	20250331	101900	7582759	976	976	976	976	0
551	20250331	101800	7582759	976	976	976	976	0
552	20250331	101700	7582759	976	976	976	976	0
553	20250331	101600	7582759	976	975	976	975	436
554	20250331	101500	7157652	975	975	975	975	25
555	20250331	101400	7133277	975	975	975	975	0
556	20250331	101300	7133277	975	974	975	974	355
557	20250331	101200	6787461	974	974	974	974	0
558	20250331	101100	6787461	974	974	974	974	0
559	20250331	101000	6787461	974	972	974	972	652
560	20250331	100900	6152873	970	970	970	970	0
561	20250331	100800	6152873	970	970	970	970	0
562	20250331	100700	6152873	970	970	970	970	0
563	20250331	100600	6152873	970	970	970	970	0
564	20250331	100500	6152873	970	970	970	970	144
565	20250331	100400	6013193	970	970	970	970	0
566	20250331	100300	6013193	970	970	970	970	0
567	20250331	100200	6013193	970	970	970	970	0
568	20250331	100100	6013193	970	970	970	970	1
569	20250331	100000	6012223	970	970	970	970	0
570	20250331	095900	6012223	970	970	970	970	0
571	20250331	095800	6012223	970	970	970	970	0
572	20250331	095700	6012223	970	970	970	970	0
573	20250331	095600	6012223	970	970	970	970	0
574	20250331	095500	6012223	970	970	970	970	0
575	20250331	095400	6012223	970	970	970	970	0
576	20250331	095300	6012223	970	970	970	970	50
577	20250331	095200	5963723	970	970	970	970	0
578	20250331	095100	5963723	970	970	970	970	0
579	20250331	095000	5963723	970	970	970	970	0
580	20250331	094900	5963723	970	970	970	970	0
581	20250331	094800	5963723	970	970	970	970	0
582	20250331	094700	5963723	970	969	970	969	19
583	20250331	094600	5945307	970	970	970	970	0
584	20250331	094500	5945307	970	970	970	970	0
585	20250331	094400	5945307	970	970	970	970	0
586	20250331	094300	5945307	970	970	970	970	0
587	20250331	094200	5945307	970	970	970	970	300
588	20250331	094100	5654307	970	970	970	970	0
589	20250331	094000	5654307	970	970	970	970	0
590	20250331	093900	5654307	970	970	970	970	0
591	20250331	093800	5654307	970	970	970	970	0
592	20250331	093700	5654307	970	970	970	970	0
593	20250331	093600	5654307	970	970	970	970	0
594	20250331	093500	5654307	970	970	970	970	0
595	20250331	093400	5654307	970	970	970	970	0
596	20250331	093300	5654307	970	970	970	970	0
597	20250331	093200	5654307	970	970	970	970	0
598	20250331	093100	5654307	970	970	970	970	0
599	20250331	093000	5654307	970	970	970	970	60
600	20250331	092900	5596107	970	970	970	970	0
601	20250331	092800	5596107	970	970	970	970	0
602	20250331	092700	5596107	970	970	970	970	0
603	20250331	092600	5596107	970	970	970	970	0
604	20250331	092500	5596107	970	970	970	970	0
605	20250331	092400	5596107	970	970	970	970	0
606	20250331	092300	5596107	970	970	970	970	0
607	20250331	092200	5596107	970	970	970	970	0
608	20250331	092100	5596107	970	970	970	970	0
609	20250331	092000	5596107	970	970	970	970	0
610	20250331	091900	5596107	970	970	970	970	0
611	20250331	091800	5596107	970	970	970	970	20
612	20250331	091700	5576707	970	970	970	970	400
613	20250331	091600	5188707	975	975	975	975	0
614	20250331	091500	5188707	975	975	975	975	200
615	20250331	091400	4993707	975	971	975	965	186
616	20250331	091300	4813286	977	974	977	974	400
617	20250331	091200	4423568	974	974	974	974	20
618	20250331	091100	4404088	973	973	973	973	0
619	20250331	091000	4404088	973	973	973	973	0
620	20250331	090900	4404088	973	973	973	973	0
621	20250331	090800	4404088	973	973	973	973	101
622	20250331	090700	4305815	976	976	976	976	0
623	20250331	090600	4305815	976	975	976	975	2
624	20250331	090500	4303864	977	977	977	977	3
625	20250331	090400	4300933	989	964	989	962	981
626	20250331	090300	3353543	992	972	992	972	1237
627	20250331	090200	2134361	971	971	971	971	258
628	20250331	090100	1883843	971	961	971	961	81
629	20250331	090000	1805719	961	961	961	961	1879