KissMeData/322780/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	205100	78220901	970	970	970	970	804
3	20250331	205000	78220901	970	970	970	970	0
4	20250331	204900	78220901	970	970	970	970	0
5	20250331	204800	78220901	970	970	970	970	0
6	20250331	204700	78220901	970	970	970	970	0
7	20250331	204600	78220901	970	970	970	970	0
8	20250331	204500	78220901	970	970	970	970	0
9	20250331	204400	78220901	970	970	970	970	0
10	20250331	204300	78220901	970	970	970	970	0
11	20250331	204200	78220901	970	970	970	970	0
12	20250331	204100	78220901	970	970	970	970	0
13	20250331	204000	78220901	970	970	970	970	0
14	20250331	203900	78220901	970	970	970	970	0
15	20250331	203800	78220901	970	970	970	970	0
16	20250331	203700	78220901	970	970	970	970	0
17	20250331	203600	78220901	970	970	970	970	0
18	20250331	203500	78220901	970	970	970	970	0
19	20250331	203400	78220901	970	970	970	970	0
20	20250331	203300	78220901	970	970	970	970	0
21	20250331	203200	78220901	970	970	970	970	0
22	20250331	203100	78220901	970	970	970	970	0
23	20250331	203000	78220901	970	970	970	970	0
24	20250331	202900	78220901	970	970	970	970	0
25	20250331	202800	78220901	970	970	970	970	0
26	20250331	202700	78220901	970	970	970	970	0
27	20250331	202600	78220901	970	970	970	970	0
28	20250331	202500	78220901	970	970	970	970	0
29	20250331	202400	78220901	970	970	970	970	0
30	20250331	202300	78220901	970	970	970	970	0
31	20250331	202200	78220901	970	970	970	970	0
32	20250331	202100	78220901	970	970	970	970	804
33	20250331	202000	78220901	970	970	970	970	0
34	20250331	201900	78220901	970	970	970	970	0
35	20250331	201800	78220901	970	970	970	970	0
36	20250331	201700	78220901	970	970	970	970	0
37	20250331	201600	78220901	970	970	970	970	0
38	20250331	201500	78220901	970	970	970	970	0
39	20250331	201400	78220901	970	970	970	970	0
40	20250331	201300	78220901	970	970	970	970	0
41	20250331	201200	78220901	970	970	970	970	0
42	20250331	201100	78220901	970	970	970	970	0
43	20250331	201000	78220901	970	970	970	970	0
44	20250331	200900	78220901	970	970	970	970	0
45	20250331	200800	78220901	970	970	970	970	0
46	20250331	200700	78220901	970	970	970	970	0
47	20250331	200600	78220901	970	970	970	970	0
48	20250331	200500	78220901	970	970	970	970	0
49	20250331	200400	78220901	970	970	970	970	0
50	20250331	200300	78220901	970	970	970	970	0
51	20250331	200200	78220901	970	970	970	970	0
52	20250331	200100	78220901	970	970	970	970	0
53	20250331	200000	78220901	970	970	970	970	0
54	20250331	195900	78220901	970	970	970	970	0
55	20250331	195800	78220901	970	970	970	970	0
56	20250331	195700	78220901	970	970	970	970	0
57	20250331	195600	78220901	970	970	970	970	0
58	20250331	195500	78220901	970	970	970	970	0
59	20250331	195400	78220901	970	970	970	970	0
60	20250331	195300	78220901	970	970	970	970	0
61	20250331	195200	78220901	970	970	970	970	0
62	20250331	195100	78220901	970	970	970	970	804
63	20250331	195000	78220901	970	970	970	970	0
64	20250331	194900	78220901	970	970	970	970	0
65	20250331	194800	78220901	970	970	970	970	0
66	20250331	194700	78220901	970	970	970	970	0
67	20250331	194600	78220901	970	970	970	970	0
68	20250331	194500	78220901	970	970	970	970	0
69	20250331	194400	78220901	970	970	970	970	0
70	20250331	194300	78220901	970	970	970	970	0
71	20250331	194200	78220901	970	970	970	970	0
72	20250331	194100	78220901	970	970	970	970	0
73	20250331	194000	78220901	970	970	970	970	0
74	20250331	193900	78220901	970	970	970	970	0
75	20250331	193800	78220901	970	970	970	970	0
76	20250331	193700	78220901	970	970	970	970	0
77	20250331	193600	78220901	970	970	970	970	0
78	20250331	193500	78220901	970	970	970	970	0
79	20250331	193400	78220901	970	970	970	970	0
80	20250331	193300	78220901	970	970	970	970	0
81	20250331	193200	78220901	970	970	970	970	0
82	20250331	193100	78220901	970	970	970	970	0
83	20250331	193000	78220901	970	970	970	970	0
84	20250331	192900	78220901	970	970	970	970	0
85	20250331	192800	78220901	970	970	970	970	0
86	20250331	192700	78220901	970	970	970	970	0
87	20250331	192600	78220901	970	970	970	970	0
88	20250331	192500	78220901	970	970	970	970	0
89	20250331	192400	78220901	970	970	970	970	0
90	20250331	192300	78220901	970	970	970	970	0
91	20250331	192200	78220901	970	970	970	970	0
92	20250331	192100	78220901	970	970	970	970	804
93	20250331	192000	78220901	970	970	970	970	0
94	20250331	191900	78220901	970	970	970	970	0
95	20250331	191800	78220901	970	970	970	970	0
96	20250331	191700	78220901	970	970	970	970	0
97	20250331	191600	78220901	970	970	970	970	0
98	20250331	191500	78220901	970	970	970	970	0
99	20250331	191400	78220901	970	970	970	970	0
100	20250331	191300	78220901	970	970	970	970	0
101	20250331	191200	78220901	970	970	970	970	0
102	20250331	191100	78220901	970	970	970	970	0
103	20250331	191000	78220901	970	970	970	970	0
104	20250331	190900	78220901	970	970	970	970	0
105	20250331	190800	78220901	970	970	970	970	0
106	20250331	190700	78220901	970	970	970	970	0
107	20250331	190600	78220901	970	970	970	970	0
108	20250331	190500	78220901	970	970	970	970	0
109	20250331	190400	78220901	970	970	970	970	0
110	20250331	190300	78220901	970	970	970	970	0
111	20250331	190200	78220901	970	970	970	970	0
112	20250331	190100	78220901	970	970	970	970	0
113	20250331	190000	78220901	970	970	970	970	0
114	20250331	185900	78220901	970	970	970	970	0
115	20250331	185800	78220901	970	970	970	970	0
116	20250331	185700	78220901	970	970	970	970	0
117	20250331	185600	78220901	970	970	970	970	0
118	20250331	185500	78220901	970	970	970	970	0
119	20250331	185400	78220901	970	970	970	970	0
120	20250331	185300	78220901	970	970	970	970	0
121	20250331	185200	78220901	970	970	970	970	0
122	20250331	185100	78220901	970	970	970	970	804
123	20250331	185000	78220901	970	970	970	970	0
124	20250331	184900	78220901	970	970	970	970	0
125	20250331	184800	78220901	970	970	970	970	0
126	20250331	184700	78220901	970	970	970	970	0
127	20250331	184600	78220901	970	970	970	970	0
128	20250331	184500	78220901	970	970	970	970	0
129	20250331	184400	78220901	970	970	970	970	0
130	20250331	184300	78220901	970	970	970	970	0
131	20250331	184200	78220901	970	970	970	970	0
132	20250331	184100	78220901	970	970	970	970	0
133	20250331	184000	78220901	970	970	970	970	0
134	20250331	183900	78220901	970	970	970	970	0
135	20250331	183800	78220901	970	970	970	970	0
136	20250331	183700	78220901	970	970	970	970	0
137	20250331	183600	78220901	970	970	970	970	0
138	20250331	183500	78220901	970	970	970	970	0
139	20250331	183400	78220901	970	970	970	970	0
140	20250331	183300	78220901	970	970	970	970	0
141	20250331	183200	78220901	970	970	970	970	0
142	20250331	183100	78220901	970	970	970	970	0
143	20250331	183000	78220901	970	970	970	970	0
144	20250331	182900	78220901	970	970	970	970	0
145	20250331	182800	78220901	970	970	970	970	0
146	20250331	182700	78220901	970	970	970	970	0
147	20250331	182600	78220901	970	970	970	970	0
148	20250331	182500	78220901	970	970	970	970	0
149	20250331	182400	78220901	970	970	970	970	0
150	20250331	182300	78220901	970	970	970	970	0
151	20250331	182200	78220901	970	970	970	970	0
152	20250331	182100	78220901	970	970	970	970	804
153	20250331	182000	78220901	970	970	970	970	0
154	20250331	181900	78220901	970	970	970	970	0
155	20250331	181800	78220901	970	970	970	970	0
156	20250331	181700	78220901	970	970	970	970	0
157	20250331	181600	78220901	970	970	970	970	0
158	20250331	181500	78220901	970	970	970	970	0
159	20250331	181400	78220901	970	970	970	970	0
160	20250331	181300	78220901	970	970	970	970	0
161	20250331	181200	78220901	970	970	970	970	0
162	20250331	181100	78220901	970	970	970	970	0
163	20250331	181000	78220901	970	970	970	970	0
164	20250331	180900	78220901	970	970	970	970	0
165	20250331	180800	78220901	970	970	970	970	0
166	20250331	180700	78220901	970	970	970	970	0
167	20250331	180600	78220901	970	970	970	970	0
168	20250331	180500	78220901	970	970	970	970	0
169	20250331	180400	78220901	970	970	970	970	0
170	20250331	180300	78220901	970	970	970	970	0
171	20250331	180200	78220901	970	970	970	970	0
172	20250331	180100	78220901	970	970	970	970	0
173	20250331	180000	78220901	970	970	970	970	0
174	20250331	175900	78220901	970	970	970	970	0
175	20250331	175800	78220901	970	970	970	970	0
176	20250331	175700	78220901	970	970	970	970	0
177	20250331	175600	78220901	970	970	970	970	0
178	20250331	175500	78220901	970	970	970	970	0
179	20250331	175400	78220901	970	970	970	970	0
180	20250331	175300	78220901	970	970	970	970	0
181	20250331	175200	78220901	970	970	970	970	0
182	20250331	175100	78220901	970	970	970	970	804
183	20250331	175000	78220901	970	970	970	970	0
184	20250331	174900	78220901	970	970	970	970	0
185	20250331	174800	78220901	970	970	970	970	0
186	20250331	174700	78220901	970	970	970	970	0
187	20250331	174600	78220901	970	970	970	970	0
188	20250331	174500	78220901	970	970	970	970	0
189	20250331	174400	78220901	970	970	970	970	0
190	20250331	174300	78220901	970	970	970	970	0
191	20250331	174200	78220901	970	970	970	970	0
192	20250331	174100	78220901	970	970	970	970	0
193	20250331	174000	78220901	970	970	970	970	0
194	20250331	173900	78220901	970	970	970	970	0
195	20250331	173800	78220901	970	970	970	970	0
196	20250331	173700	78220901	970	970	970	970	0
197	20250331	173600	78220901	970	970	970	970	0
198	20250331	173500	78220901	970	970	970	970	0
199	20250331	173400	78220901	970	970	970	970	0
200	20250331	173300	78220901	970	970	970	970	0
201	20250331	173200	78220901	970	970	970	970	0
202	20250331	173100	78220901	970	970	970	970	0
203	20250331	173000	78220901	970	970	970	970	0
204	20250331	172900	78220901	970	970	970	970	0
205	20250331	172800	78220901	970	970	970	970	0
206	20250331	172700	78220901	970	970	970	970	0
207	20250331	172600	78220901	970	970	970	970	0
208	20250331	172500	78220901	970	970	970	970	0
209	20250331	172400	78220901	970	970	970	970	0
210	20250331	172300	78220901	970	970	970	970	0
211	20250331	172200	78220901	970	970	970	970	0
212	20250331	172100	78220901	970	970	970	970	804
213	20250331	172000	78220901	970	970	970	970	0
214	20250331	171900	78220901	970	970	970	970	0
215	20250331	171800	78220901	970	970	970	970	0
216	20250331	171700	78220901	970	970	970	970	0
217	20250331	171600	78220901	970	970	970	970	0
218	20250331	171500	78220901	970	970	970	970	0
219	20250331	171400	78220901	970	970	970	970	0
220	20250331	171300	78220901	970	970	970	970	0
221	20250331	171200	78220901	970	970	970	970	0
222	20250331	171100	78220901	970	970	970	970	0
223	20250331	171000	78220901	970	970	970	970	0
224	20250331	170900	78220901	970	970	970	970	0
225	20250331	170800	78220901	970	970	970	970	0
226	20250331	170700	78220901	970	970	970	970	0
227	20250331	170600	78220901	970	970	970	970	0
228	20250331	170500	78220901	970	970	970	970	0
229	20250331	170400	78220901	970	970	970	970	0
230	20250331	170300	78220901	970	970	970	970	0
231	20250331	170200	78220901	970	970	970	970	0
232	20250331	170100	78220901	970	970	970	970	0
233	20250331	170000	78220901	970	970	970	970	0
234	20250331	165900	78220901	970	970	970	970	0
235	20250331	165800	78220901	970	970	970	970	0
236	20250331	165700	78220901	970	970	970	970	0
237	20250331	165600	78220901	970	970	970	970	0
238	20250331	165500	78220901	970	970	970	970	0
239	20250331	165400	78220901	970	970	970	970	0
240	20250331	165300	78220901	970	970	970	970	0
241	20250331	165200	78220901	970	970	970	970	0
242	20250331	165100	78220901	970	970	970	970	804
243	20250331	165000	78220901	970	970	970	970	0
244	20250331	164900	78220901	970	970	970	970	0
245	20250331	164800	78220901	970	970	970	970	0
246	20250331	164700	78220901	970	970	970	970	0
247	20250331	164600	78220901	970	970	970	970	0
248	20250331	164500	78220901	970	970	970	970	0
249	20250331	164400	78220901	970	970	970	970	0
250	20250331	164300	78220901	970	970	970	970	0
251	20250331	164200	78220901	970	970	970	970	0
252	20250331	164100	78220901	970	970	970	970	0
253	20250331	164000	78220901	970	970	970	970	0
254	20250331	163900	78220901	970	970	970	970	0
255	20250331	163800	78220901	970	970	970	970	0
256	20250331	163700	78220901	970	970	970	970	0
257	20250331	163600	78220901	970	970	970	970	0
258	20250331	163500	78220901	970	970	970	970	0
259	20250331	163400	78220901	970	970	970	970	0
260	20250331	163300	78220901	970	970	970	970	0
261	20250331	163200	78220901	970	970	970	970	0
262	20250331	163100	78220901	970	970	970	970	0
263	20250331	163000	78220901	970	970	970	970	0
264	20250331	162900	78220901	970	970	970	970	0
265	20250331	162800	78220901	970	970	970	970	0
266	20250331	162700	78220901	970	970	970	970	0
267	20250331	162600	78220901	970	970	970	970	0
268	20250331	162500	78220901	970	970	970	970	0
269	20250331	162400	78220901	970	970	970	970	0
270	20250331	162300	78220901	970	970	970	970	0
271	20250331	162200	78220901	970	970	970	970	0
272	20250331	162100	78220901	970	970	970	970	804
273	20250331	162000	78220901	970	970	970	970	0
274	20250331	161900	78220901	970	970	970	970	0
275	20250331	161800	78220901	970	970	970	970	0
276	20250331	161700	78220901	970	970	970	970	0
277	20250331	161600	78220901	970	970	970	970	0
278	20250331	161500	78220901	970	970	970	970	0
279	20250331	161400	78220901	970	970	970	970	0
280	20250331	161300	78220901	970	970	970	970	0
281	20250331	161200	78220901	970	970	970	970	0
282	20250331	161100	78220901	970	970	970	970	0
283	20250331	161000	78220901	970	970	970	970	0
284	20250331	160900	78220901	970	970	970	970	0
285	20250331	160800	78220901	970	970	970	970	0
286	20250331	160700	78220901	970	970	970	970	0
287	20250331	160600	78220901	970	970	970	970	0
288	20250331	160500	78220901	970	970	970	970	0
289	20250331	160400	78220901	970	970	970	970	0
290	20250331	160300	78220901	970	970	970	970	0
291	20250331	160200	78220901	970	970	970	970	0
292	20250331	160100	78220901	970	970	970	970	0
293	20250331	160000	78220901	970	970	970	970	0
294	20250331	155900	78220901	970	970	970	970	0
295	20250331	155800	78220901	970	970	970	970	0
296	20250331	155700	78220901	970	970	970	970	0
297	20250331	155600	78220901	970	970	970	970	0
298	20250331	155500	78220901	970	970	970	970	0
299	20250331	155400	78220901	970	970	970	970	0
300	20250331	155300	78220901	970	970	970	970	0
301	20250331	155200	78220901	970	970	970	970	0
302	20250331	155100	78220901	970	970	970	970	804
303	20250331	155000	78220901	970	970	970	970	0
304	20250331	154900	78220901	970	970	970	970	0
305	20250331	154800	78220901	970	970	970	970	0
306	20250331	154700	78220901	970	970	970	970	0
307	20250331	154600	78220901	970	970	970	970	0
308	20250331	154500	78220901	970	970	970	970	0
309	20250331	154400	78220901	970	970	970	970	0
310	20250331	154300	78220901	970	970	970	970	0
311	20250331	154200	78220901	970	970	970	970	0
312	20250331	154100	78220901	970	970	970	970	0
313	20250331	154000	78220901	970	970	970	970	0
314	20250331	153900	78220901	970	970	970	970	0
315	20250331	153800	78220901	970	970	970	970	0
316	20250331	153700	78220901	970	970	970	970	0
317	20250331	153600	78220901	970	970	970	970	0
318	20250331	153500	78220901	970	970	970	970	0
319	20250331	153400	78220901	970	970	970	970	0
320	20250331	153300	78220901	970	970	970	970	0
321	20250331	153200	78220901	970	970	970	970	0
322	20250331	153100	78220901	970	970	970	970	0
323	20250331	153000	78220901	970	970	970	970	804
324	20250331	152900	77441021	976	976	976	976	0
325	20250331	152800	77441021	976	976	976	976	0
326	20250331	152700	77441021	976	976	976	976	0
327	20250331	152600	77441021	976	976	976	976	0
328	20250331	152500	77441021	976	976	976	976	0
329	20250331	152400	77441021	976	976	976	976	0
330	20250331	152300	77441021	976	976	976	976	0
331	20250331	152200	77441021	976	976	976	976	0
332	20250331	152100	77441021	976	976	976	976	0
333	20250331	152000	77441021	976	976	976	976	0
334	20250331	151900	77441021	976	976	976	976	0
335	20250331	151800	77441021	976	976	976	976	0
336	20250331	151700	77441021	976	982	982	976	2
337	20250331	151600	77439063	973	973	973	973	0
338	20250331	151500	77439063	973	973	973	973	0
339	20250331	151400	77439063	973	973	973	973	0
340	20250331	151300	77439063	973	973	973	973	0
341	20250331	151200	77439063	973	973	973	973	0
342	20250331	151100	77439063	973	973	973	973	0
343	20250331	151000	77439063	973	973	973	973	0
344	20250331	150900	77439063	973	973	973	973	0
345	20250331	150800	77439063	973	973	973	973	0
346	20250331	150700	77439063	973	973	973	973	0
347	20250331	150600	77439063	973	973	973	973	14
348	20250331	150500	77425441	982	982	982	982	1086
349	20250331	150400	76358989	970	981	981	970	30
350	20250331	150300	76329655	985	985	985	985	300
351	20250331	150200	76034155	980	980	980	980	0
352	20250331	150100	76034155	980	981	981	980	8
353	20250331	150000	76026310	988	988	988	988	5
354	20250331	145900	76021370	980	980	980	980	0
355	20250331	145800	76021370	980	980	980	980	0
356	20250331	145700	76021370	980	980	980	980	0
357	20250331	145600	76021370	980	980	980	980	0
358	20250331	145500	76021370	980	980	980	980	400
359	20250331	145400	75629370	980	980	980	980	232
360	20250331	145300	75402010	980	981	981	980	3000
361	20250331	145200	72461747	981	983	983	981	175
362	20250331	145100	72289879	990	982	990	982	571
363	20250331	145000	71729149	980	984	984	980	104
364	20250331	144900	71627121	987	987	987	987	0
365	20250331	144800	71627121	987	987	987	987	2
366	20250331	144700	71625147	984	984	984	984	0
367	20250331	144600	71625147	984	984	984	984	0
368	20250331	144500	71625147	984	984	984	984	0
369	20250331	144400	71625147	984	984	984	984	0
370	20250331	144300	71625147	984	984	984	984	0
371	20250331	144200	71625147	984	984	984	984	0
372	20250331	144100	71625147	984	984	984	984	0
373	20250331	144000	71625147	984	984	984	984	74
374	20250331	143900	71552331	984	985	985	984	8
375	20250331	143800	71544453	985	985	985	985	0
376	20250331	143700	71544453	985	986	986	985	3000
377	20250331	143600	68589450	987	987	987	987	0
378	20250331	143500	68589450	987	987	987	987	0
379	20250331	143400	68589450	987	987	987	987	10
380	20250331	143300	68579580	987	987	987	987	0
381	20250331	143200	68579580	987	987	987	987	0
382	20250331	143100	68579580	987	987	987	987	0
383	20250331	143000	68579580	987	990	990	987	3111
384	20250331	142900	65499718	990	990	990	990	0
385	20250331	142800	65499718	990	991	991	990	9
386	20250331	142700	65490805	992	992	992	992	0
387	20250331	142600	65490805	992	992	992	992	7
388	20250331	142500	65483861	992	992	992	992	0
389	20250331	142400	65483861	992	992	992	992	0
390	20250331	142300	65483861	992	992	992	992	1
391	20250331	142200	65482869	992	992	992	992	0
392	20250331	142100	65482869	992	992	992	992	0
393	20250331	142000	65482869	992	993	993	989	20
394	20250331	141900	65463034	993	993	993	993	5
395	20250331	141800	65458069	992	990	992	990	4
396	20250331	141700	65454105	990	990	990	990	9
397	20250331	141600	65445195	990	990	990	990	0
398	20250331	141500	65445195	990	990	990	990	0
399	20250331	141400	65445195	990	990	990	990	0
400	20250331	141300	65445195	990	990	990	990	0
401	20250331	141200	65445195	990	990	990	990	0
402	20250331	141100	65445195	990	990	990	990	0
403	20250331	141000	65445195	990	990	990	990	0
404	20250331	140900	65445195	990	990	990	990	0
405	20250331	140800	65445195	990	990	990	990	0
406	20250331	140700	65445195	990	990	990	990	0
407	20250331	140600	65445195	990	990	990	990	0
408	20250331	140500	65445195	990	991	991	990	19
409	20250331	140400	65426380	992	992	992	992	0
410	20250331	140300	65426380	992	994	994	992	1353
411	20250331	140200	64081538	994	999	999	994	10045
412	20250331	140100	54072044	1000	1000	1000	1000	0
413	20250331	140000	54072044	1000	1000	1000	1000	84
414	20250331	135900	53988044	1000	1000	1000	1000	0
415	20250331	135800	53988044	1000	1000	1000	1000	0
416	20250331	135700	53988044	1000	1000	1000	1000	0
417	20250331	135600	53988044	1000	1000	1000	1000	0
418	20250331	135500	53988044	1000	1000	1000	1000	0
419	20250331	135400	53988044	1000	1000	1000	1000	0
420	20250331	135300	53988044	1000	1000	1000	1000	0
421	20250331	135200	53988044	1000	1000	1000	1000	0
422	20250331	135100	53988044	1000	1000	1000	1000	0
423	20250331	135000	53988044	1000	1000	1000	1000	0
424	20250331	134900	53988044	1000	1000	1000	1000	0
425	20250331	134800	53988044	1000	1000	1000	1000	0
426	20250331	134700	53988044	1000	1000	1000	1000	0
427	20250331	134600	53988044	1000	1000	1000	1000	0
428	20250331	134500	53988044	1000	1000	1000	1000	0
429	20250331	134400	53988044	1000	1000	1000	1000	0
430	20250331	134300	53988044	1000	1000	1000	1000	0
431	20250331	134200	53988044	1000	1000	1000	1000	9
432	20250331	134100	53979044	999	999	999	999	0
433	20250331	134000	53979044	999	999	999	999	0
434	20250331	133900	53979044	999	999	999	999	0
435	20250331	133800	53979044	999	999	999	999	0
436	20250331	133700	53979044	999	999	999	999	0
437	20250331	133600	53979044	999	999	999	999	0
438	20250331	133500	53979044	999	999	999	999	0
439	20250331	133400	53979044	999	999	999	999	3
440	20250331	133300	53976047	999	1000	1000	999	375
441	20250331	133200	53601420	999	999	999	999	0
442	20250331	133100	53601420	999	999	999	999	0
443	20250331	133000	53601420	999	999	999	999	0
444	20250331	132900	53601420	999	999	999	999	0
445	20250331	132800	53601420	999	999	999	999	2
446	20250331	132700	53599422	1000	1000	1000	1000	40
447	20250331	132600	53559422	1000	1000	1000	1000	0
448	20250331	132500	53559422	1000	1001	1001	1000	17
449	20250331	132400	53542421	1006	1006	1006	1006	0
450	20250331	132300	53542421	1006	1006	1006	1006	0
451	20250331	132200	53542421	1006	1006	1006	1006	0
452	20250331	132100	53542421	1006	1006	1006	1006	0
453	20250331	132000	53542421	1006	1006	1006	1006	0
454	20250331	131900	53542421	1006	1006	1006	1006	0
455	20250331	131800	53542421	1006	1006	1006	1006	0
456	20250331	131700	53542421	1006	1006	1006	1006	1
457	20250331	131600	53541415	1000	1000	1000	1000	0
458	20250331	131500	53541415	1000	1001	1001	1000	971
459	20250331	131400	52570313	1008	1008	1008	1008	0
460	20250331	131300	52570313	1008	1008	1008	1008	0
461	20250331	131200	52570313	1008	1007	1008	1007	100
462	20250331	131100	52469598	1002	1002	1002	1002	0
463	20250331	131000	52469598	1002	1002	1002	1002	0
464	20250331	130900	52469598	1002	1002	1002	1002	0
465	20250331	130800	52469598	1002	1002	1002	1002	26
466	20250331	130700	52443546	1002	1002	1002	1002	0
467	20250331	130600	52443546	1002	1003	1003	1002	356
468	20250331	130500	52086479	1003	1003	1003	1003	0
469	20250331	130400	52086479	1003	1003	1003	1003	0
470	20250331	130300	52086479	1003	1003	1003	1003	1
471	20250331	130200	52085476	1003	1003	1003	1003	0
472	20250331	130100	52085476	1003	1003	1003	1003	0
473	20250331	130000	52085476	1003	1003	1003	1003	0
474	20250331	125900	52085476	1003	1003	1003	1003	9
475	20250331	125800	52076449	1003	1003	1003	1003	0
476	20250331	125700	52076449	1003	1003	1003	1003	0
477	20250331	125600	52076449	1003	1003	1003	1003	0
478	20250331	125500	52076449	1003	1003	1003	1003	0
479	20250331	125400	52076449	1003	1003	1003	1003	0
480	20250331	125300	52076449	1003	1003	1003	1003	23
481	20250331	125200	52053380	1003	1003	1003	1003	0
482	20250331	125100	52053380	1003	1003	1003	1003	9
483	20250331	125000	52044353	1002	1002	1002	1002	0
484	20250331	124900	52044353	1002	1002	1002	1002	0
485	20250331	124800	52044353	1002	1002	1002	1002	0
486	20250331	124700	52044353	1002	1002	1002	1002	5
487	20250331	124600	52039343	1012	1012	1012	1012	0
488	20250331	124500	52039343	1012	1012	1012	1012	0
489	20250331	124400	52039343	1012	1012	1012	1012	200
490	20250331	124300	51836943	1013	1013	1013	1013	800
491	20250331	124200	51026543	1013	1013	1013	1013	0
492	20250331	124100	51026543	1013	1012	1013	1012	2
493	20250331	124000	51024518	1002	1013	1013	1002	32
494	20250331	123900	50992113	1014	1014	1014	1014	0
495	20250331	123800	50992113	1014	1003	1014	1003	2877
496	20250331	123700	48092262	995	995	995	995	0
497	20250331	123600	48092262	995	995	995	995	0
498	20250331	123500	48092262	995	995	995	995	0
499	20250331	123400	48092262	995	996	996	995	9
500	20250331	123300	48083306	1001	1001	1001	1001	0
501	20250331	123200	48083306	1001	1001	1001	1001	409
502	20250331	123100	47673897	994	994	994	994	0
503	20250331	123000	47673897	994	994	994	994	0
504	20250331	122900	47673897	994	994	994	994	0
505	20250331	122800	47673897	994	994	994	994	0
506	20250331	122700	47673897	994	994	994	994	0
507	20250331	122600	47673897	994	994	994	994	0
508	20250331	122500	47673897	994	994	994	994	0
509	20250331	122400	47673897	994	994	994	994	0
510	20250331	122300	47673897	994	994	994	994	0
511	20250331	122200	47673897	994	994	994	994	0
512	20250331	122100	47673897	994	994	994	994	0
513	20250331	122000	47673897	994	994	994	994	0
514	20250331	121900	47673897	994	994	994	994	0
515	20250331	121800	47673897	994	994	994	994	0
516	20250331	121700	47673897	994	994	994	994	9
517	20250331	121600	47664951	994	994	994	994	0
518	20250331	121500	47664951	994	994	994	994	0
519	20250331	121400	47664951	994	994	994	994	0
520	20250331	121300	47664951	994	994	994	994	0
521	20250331	121200	47664951	994	994	994	994	0
522	20250331	121100	47664951	994	994	994	994	0
523	20250331	121000	47664951	994	994	994	994	0
524	20250331	120900	47664951	994	994	994	994	50
525	20250331	120800	47615251	1000	1000	1000	1000	0
526	20250331	120700	47615251	1000	1000	1000	1000	0
527	20250331	120600	47615251	1000	1000	1000	1000	0
528	20250331	120500	47615251	1000	1000	1000	1000	0
529	20250331	120400	47615251	1000	1000	1000	1000	300
530	20250331	120300	47315251	994	994	994	994	0
531	20250331	120200	47315251	994	994	994	994	0
532	20250331	120100	47315251	994	994	994	994	0
533	20250331	120000	47315251	994	994	994	994	56
534	20250331	115900	47259587	994	994	994	994	0
535	20250331	115800	47259587	994	994	994	994	0
536	20250331	115700	47259587	994	999	999	994	5000
537	20250331	115600	42281704	1002	1001	1002	1001	163
538	20250331	115500	42118537	1000	1000	1000	1000	0
539	20250331	115400	42118537	1000	1000	1000	1000	0
540	20250331	115300	42118537	1000	1000	1000	1000	0
541	20250331	115200	42118537	1000	1000	1000	1000	0
542	20250331	115100	42118537	1000	1000	1000	1000	0
543	20250331	115000	42118537	1000	1000	1000	1000	0
544	20250331	114900	42118537	1000	1000	1000	1000	0
545	20250331	114800	42118537	1000	1000	1000	1000	0
546	20250331	114700	42118537	1000	994	1000	994	124
547	20250331	114600	41994627	994	994	994	994	0
548	20250331	114500	41994627	994	994	994	994	0
549	20250331	114400	41994627	994	994	994	994	0
550	20250331	114300	41994627	994	994	994	994	9
551	20250331	114200	41985681	1000	1000	1000	1000	0
552	20250331	114100	41985681	1000	1000	1000	1000	0
553	20250331	114000	41985681	1000	1000	1000	1000	0
554	20250331	113900	41985681	1000	1000	1000	999	14
555	20250331	113800	41971682	995	995	995	995	0
556	20250331	113700	41971682	995	995	995	995	2
557	20250331	113600	41969692	994	994	994	994	0
558	20250331	113500	41969692	994	994	994	994	0
559	20250331	113400	41969692	994	994	994	994	0
560	20250331	113300	41969692	994	994	994	994	0
561	20250331	113200	41969692	994	994	994	994	0
562	20250331	113100	41969692	994	994	994	994	0
563	20250331	113000	41969692	994	994	994	994	0
564	20250331	112900	41969692	994	994	994	994	0
565	20250331	112800	41969692	994	994	994	994	0
566	20250331	112700	41969692	994	994	994	994	9
567	20250331	112600	41960746	1000	1000	1000	1000	0
568	20250331	112500	41960746	1000	1000	1000	1000	3
569	20250331	112400	41957746	1000	1000	1000	1000	0
570	20250331	112300	41957746	1000	1000	1000	1000	0
571	20250331	112200	41957746	1000	1001	1001	1000	111
572	20250331	112100	41846745	1000	1000	1000	1000	21
573	20250331	112000	41825745	1000	1000	1000	1000	0
574	20250331	111900	41825745	1000	1000	1000	1000	0
575	20250331	111800	41825745	1000	1000	1000	1000	93
576	20250331	111700	41732745	1000	1000	1000	1000	173
577	20250331	111600	41559745	1000	1000	1000	1000	0
578	20250331	111500	41559745	1000	1000	1000	1000	496
579	20250331	111400	41063745	1000	1000	1000	1000	4
580	20250331	111300	41059745	1000	1000	1000	1000	200
581	20250331	111200	40859745	1000	1000	1000	1000	1
582	20250331	111100	40858745	999	999	999	999	0
583	20250331	111000	40858745	999	993	999	993	29
584	20250331	110900	40829828	992	992	992	992	0
585	20250331	110800	40829828	992	992	992	992	0
586	20250331	110700	40829828	992	992	992	992	0
587	20250331	110600	40829828	992	992	992	992	0
588	20250331	110500	40829828	992	992	992	992	0
589	20250331	110400	40829828	992	992	992	992	0
590	20250331	110300	40829828	992	992	992	992	0
591	20250331	110200	40829828	992	992	992	992	0
592	20250331	110100	40829828	992	992	992	992	2
593	20250331	110000	40827844	992	992	992	992	0
594	20250331	105900	40827844	992	992	992	992	0
595	20250331	105800	40827844	992	992	992	992	0
596	20250331	105700	40827844	992	992	992	992	0
597	20250331	105600	40827844	992	992	992	992	0
598	20250331	105500	40827844	992	992	992	992	0
599	20250331	105400	40827844	992	992	992	992	0
600	20250331	105300	40827844	992	992	992	992	0
601	20250331	105200	40827844	992	992	992	992	9
602	20250331	105100	40818916	991	991	991	991	0
603	20250331	105000	40818916	991	991	991	991	0
604	20250331	104900	40818916	991	991	991	991	0
605	20250331	104800	40818916	991	991	991	991	0
606	20250331	104700	40818916	991	991	991	991	1
607	20250331	104600	40817925	991	993	993	990	1847
608	20250331	104500	38988929	992	992	992	992	0
609	20250331	104400	38988929	992	992	992	992	35
610	20250331	104300	38954209	996	996	996	996	0
611	20250331	104200	38954209	996	996	996	996	0
612	20250331	104100	38954209	996	996	996	996	0
613	20250331	104000	38954209	996	996	996	996	0
614	20250331	103900	38954209	996	997	997	996	8631
615	20250331	103800	30357728	996	996	996	996	0
616	20250331	103700	30357728	996	996	996	996	0
617	20250331	103600	30357728	996	996	996	996	0
618	20250331	103500	30357728	996	996	996	996	13
619	20250331	103400	30344780	996	997	997	996	1042
620	20250331	103300	29305969	997	998	998	997	617
621	20250331	103200	28690224	998	998	998	998	0
622	20250331	103100	28690224	998	998	998	998	0
623	20250331	103000	28690224	998	998	998	998	0
624	20250331	102900	28690224	998	998	998	998	0
625	20250331	102800	28690224	998	998	998	998	0
626	20250331	102700	28690224	998	998	998	998	0
627	20250331	102600	28690224	998	998	998	998	0
628	20250331	102500	28690224	998	999	999	998	914
629	20250331	102400	27777319	998	1000	1000	998	63
630	20250331	102300	27714433	1009	1009	1009	1009	0
631	20250331	102200	27714433	1009	1009	1009	1009	0
632	20250331	102100	27714433	1009	1009	1009	1009	0
633	20250331	102000	27714433	1009	1009	1009	1009	0
634	20250331	101900	27714433	1009	1000	1009	1000	19
635	20250331	101800	27695397	998	998	998	998	9
636	20250331	101700	27686415	1009	1009	1009	1009	0
637	20250331	101600	27686415	1009	1009	1009	1009	0
638	20250331	101500	27686415	1009	986	1009	977	3000
639	20250331	101400	24673183	988	988	988	988	1
640	20250331	101300	24672195	986	986	986	986	0
641	20250331	101200	24672195	986	981	986	981	2981
642	20250331	101100	21735490	980	980	980	980	0
643	20250331	101000	21735490	980	980	980	980	0
644	20250331	100900	21735490	980	980	980	980	0
645	20250331	100800	21735490	980	980	980	980	20
646	20250331	100700	21715890	980	980	980	980	96
647	20250331	100600	21621810	973	973	973	973	284
648	20250331	100500	21345478	973	973	973	973	1
649	20250331	100400	21344505	982	974	982	974	5000
650	20250331	100300	16434988	973	973	973	973	42
651	20250331	100200	16394122	973	973	973	973	375
652	20250331	100100	16029247	965	965	965	965	9
653	20250331	100000	16020562	973	973	973	973	1
654	20250331	095900	16019589	965	967	967	965	812
655	20250331	095800	15235906	973	973	973	973	0
656	20250331	095700	15235906	973	973	973	973	0
657	20250331	095600	15235906	973	973	973	973	0
658	20250331	095500	15235906	973	973	973	973	0
659	20250331	095400	15235906	973	973	973	973	0
660	20250331	095300	15235906	973	973	973	973	1
661	20250331	095200	15234933	973	973	973	973	0
662	20250331	095100	15234933	973	973	973	973	5
663	20250331	095000	15230068	973	973	973	973	10
664	20250331	094900	15220338	965	965	965	965	1
665	20250331	094800	15219373	976	976	976	976	0
666	20250331	094700	15219373	976	976	976	976	500
667	20250331	094600	14731373	972	972	972	972	901
668	20250331	094500	13855601	962	962	962	962	0
669	20250331	094400	13855601	962	962	962	962	9
670	20250331	094300	13846943	972	972	972	972	1
671	20250331	094200	13845971	962	962	962	962	1
672	20250331	094100	13845009	960	962	962	960	1962
673	20250331	094000	11959375	962	962	962	962	1039
674	20250331	093900	10959857	962	962	962	962	0
675	20250331	093800	10959857	962	964	964	962	1200
676	20250331	093700	9804425	963	964	964	963	394
677	20250331	093600	9424615	979	979	979	979	0
678	20250331	093500	9424615	979	979	979	979	0
679	20250331	093400	9424615	979	979	979	979	0
680	20250331	093300	9424615	979	979	979	979	0
681	20250331	093200	9424615	979	979	979	979	0
682	20250331	093100	9424615	979	979	979	979	0
683	20250331	093000	9424615	979	979	979	979	0
684	20250331	092900	9424615	979	979	979	979	1
685	20250331	092800	9423636	965	971	971	964	1510
686	20250331	092700	7961737	971	965	971	965	1049
687	20250331	092600	6946158	972	972	972	972	0
688	20250331	092500	6946158	972	972	972	972	0
689	20250331	092400	6946158	972	972	972	972	0
690	20250331	092300	6946158	972	972	972	972	1
691	20250331	092200	6945186	962	962	962	962	3
692	20250331	092100	6942300	972	972	972	972	192
693	20250331	092000	6755676	961	961	961	961	0
694	20250331	091900	6755676	961	972	972	960	2242
695	20250331	091800	4601584	986	986	986	986	0
696	20250331	091700	4601584	986	986	986	986	0
697	20250331	091600	4601584	986	972	986	972	59
698	20250331	091500	4543561	975	975	975	975	321
699	20250331	091400	4230586	988	988	988	988	0
700	20250331	091300	4230586	988	989	989	988	4
701	20250331	091200	4226633	975	976	976	975	327
702	20250331	091100	3907807	976	975	976	975	119
703	20250331	091000	3791733	975	975	975	975	1060
704	20250331	090900	2758233	975	982	990	975	205
705	20250331	090800	2558111	990	995	995	990	319
706	20250331	090700	2242184	995	995	995	995	0
707	20250331	090600	2242184	995	995	995	995	1
708	20250331	090500	2241189	996	996	996	996	0
709	20250331	090400	2241189	996	996	996	996	200
710	20250331	090300	2041989	1002	1002	1002	1002	0
711	20250331	090200	2041989	1002	1004	1004	1002	483
712	20250331	090100	1557575	1004	1003	1013	1003	1514
713	20250331	090000	28056	1002	1002	1002	1002	28