KissMeData/145270/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	202100	92221137	960	960	960	960	614
3	20250331	202000	92221137	960	960	960	960	0
4	20250331	201900	92221137	960	960	960	960	0
5	20250331	201800	92221137	960	960	960	960	0
6	20250331	201700	92221137	960	960	960	960	0
7	20250331	201600	92221137	960	960	960	960	0
8	20250331	201500	92221137	960	960	960	960	0
9	20250331	201400	92221137	960	960	960	960	0
10	20250331	201300	92221137	960	960	960	960	0
11	20250331	201200	92221137	960	960	960	960	0
12	20250331	201100	92221137	960	960	960	960	0
13	20250331	201000	92221137	960	960	960	960	0
14	20250331	200900	92221137	960	960	960	960	0
15	20250331	200800	92221137	960	960	960	960	0
16	20250331	200700	92221137	960	960	960	960	0
17	20250331	200600	92221137	960	960	960	960	0
18	20250331	200500	92221137	960	960	960	960	0
19	20250331	200400	92221137	960	960	960	960	0
20	20250331	200300	92221137	960	960	960	960	0
21	20250331	200200	92221137	960	960	960	960	0
22	20250331	200100	92221137	960	960	960	960	0
23	20250331	200000	92221137	960	960	960	960	0
24	20250331	195900	92221137	960	960	960	960	0
25	20250331	195800	92221137	960	960	960	960	0
26	20250331	195700	92221137	960	960	960	960	0
27	20250331	195600	92221137	960	960	960	960	0
28	20250331	195500	92221137	960	960	960	960	0
29	20250331	195400	92221137	960	960	960	960	0
30	20250331	195300	92221137	960	960	960	960	0
31	20250331	195200	92221137	960	960	960	960	0
32	20250331	195100	92221137	960	960	960	960	614
33	20250331	195000	92221137	960	960	960	960	0
34	20250331	194900	92221137	960	960	960	960	0
35	20250331	194800	92221137	960	960	960	960	0
36	20250331	194700	92221137	960	960	960	960	0
37	20250331	194600	92221137	960	960	960	960	0
38	20250331	194500	92221137	960	960	960	960	0
39	20250331	194400	92221137	960	960	960	960	0
40	20250331	194300	92221137	960	960	960	960	0
41	20250331	194200	92221137	960	960	960	960	0
42	20250331	194100	92221137	960	960	960	960	0
43	20250331	194000	92221137	960	960	960	960	0
44	20250331	193900	92221137	960	960	960	960	0
45	20250331	193800	92221137	960	960	960	960	0
46	20250331	193700	92221137	960	960	960	960	0
47	20250331	193600	92221137	960	960	960	960	0
48	20250331	193500	92221137	960	960	960	960	0
49	20250331	193400	92221137	960	960	960	960	0
50	20250331	193300	92221137	960	960	960	960	0
51	20250331	193200	92221137	960	960	960	960	0
52	20250331	193100	92221137	960	960	960	960	0
53	20250331	193000	92221137	960	960	960	960	0
54	20250331	192900	92221137	960	960	960	960	0
55	20250331	192800	92221137	960	960	960	960	0
56	20250331	192700	92221137	960	960	960	960	0
57	20250331	192600	92221137	960	960	960	960	0
58	20250331	192500	92221137	960	960	960	960	0
59	20250331	192400	92221137	960	960	960	960	0
60	20250331	192300	92221137	960	960	960	960	0
61	20250331	192200	92221137	960	960	960	960	0
62	20250331	192100	92221137	960	960	960	960	614
63	20250331	192000	92221137	960	960	960	960	0
64	20250331	191900	92221137	960	960	960	960	0
65	20250331	191800	92221137	960	960	960	960	0
66	20250331	191700	92221137	960	960	960	960	0
67	20250331	191600	92221137	960	960	960	960	0
68	20250331	191500	92221137	960	960	960	960	0
69	20250331	191400	92221137	960	960	960	960	0
70	20250331	191300	92221137	960	960	960	960	0
71	20250331	191200	92221137	960	960	960	960	0
72	20250331	191100	92221137	960	960	960	960	0
73	20250331	191000	92221137	960	960	960	960	0
74	20250331	190900	92221137	960	960	960	960	0
75	20250331	190800	92221137	960	960	960	960	0
76	20250331	190700	92221137	960	960	960	960	0
77	20250331	190600	92221137	960	960	960	960	0
78	20250331	190500	92221137	960	960	960	960	0
79	20250331	190400	92221137	960	960	960	960	0
80	20250331	190300	92221137	960	960	960	960	0
81	20250331	190200	92221137	960	960	960	960	0
82	20250331	190100	92221137	960	960	960	960	0
83	20250331	190000	92221137	960	960	960	960	0
84	20250331	185900	92221137	960	960	960	960	0
85	20250331	185800	92221137	960	960	960	960	0
86	20250331	185700	92221137	960	960	960	960	0
87	20250331	185600	92221137	960	960	960	960	0
88	20250331	185500	92221137	960	960	960	960	0
89	20250331	185400	92221137	960	960	960	960	0
90	20250331	185300	92221137	960	960	960	960	0
91	20250331	185200	92221137	960	960	960	960	0
92	20250331	185100	92221137	960	960	960	960	614
93	20250331	185000	92221137	960	960	960	960	0
94	20250331	184900	92221137	960	960	960	960	0
95	20250331	184800	92221137	960	960	960	960	0
96	20250331	184700	92221137	960	960	960	960	0
97	20250331	184600	92221137	960	960	960	960	0
98	20250331	184500	92221137	960	960	960	960	0
99	20250331	184400	92221137	960	960	960	960	0
100	20250331	184300	92221137	960	960	960	960	0
101	20250331	184200	92221137	960	960	960	960	0
102	20250331	184100	92221137	960	960	960	960	0
103	20250331	184000	92221137	960	960	960	960	0
104	20250331	183900	92221137	960	960	960	960	0
105	20250331	183800	92221137	960	960	960	960	0
106	20250331	183700	92221137	960	960	960	960	0
107	20250331	183600	92221137	960	960	960	960	0
108	20250331	183500	92221137	960	960	960	960	0
109	20250331	183400	92221137	960	960	960	960	0
110	20250331	183300	92221137	960	960	960	960	0
111	20250331	183200	92221137	960	960	960	960	0
112	20250331	183100	92221137	960	960	960	960	0
113	20250331	183000	92221137	960	960	960	960	0
114	20250331	182900	92221137	960	960	960	960	0
115	20250331	182800	92221137	960	960	960	960	0
116	20250331	182700	92221137	960	960	960	960	0
117	20250331	182600	92221137	960	960	960	960	0
118	20250331	182500	92221137	960	960	960	960	0
119	20250331	182400	92221137	960	960	960	960	0
120	20250331	182300	92221137	960	960	960	960	0
121	20250331	182200	92221137	960	960	960	960	0
122	20250331	182100	92221137	960	960	960	960	614
123	20250331	182000	92221137	960	960	960	960	0
124	20250331	181900	92221137	960	960	960	960	0
125	20250331	181800	92221137	960	960	960	960	0
126	20250331	181700	92221137	960	960	960	960	0
127	20250331	181600	92221137	960	960	960	960	0
128	20250331	181500	92221137	960	960	960	960	0
129	20250331	181400	92221137	960	960	960	960	0
130	20250331	181300	92221137	960	960	960	960	0
131	20250331	181200	92221137	960	960	960	960	0
132	20250331	181100	92221137	960	960	960	960	0
133	20250331	181000	92221137	960	960	960	960	0
134	20250331	180900	92221137	960	960	960	960	0
135	20250331	180800	92221137	960	960	960	960	0
136	20250331	180700	92221137	960	960	960	960	0
137	20250331	180600	92221137	960	960	960	960	0
138	20250331	180500	92221137	960	960	960	960	0
139	20250331	180400	92221137	960	960	960	960	0
140	20250331	180300	92221137	960	960	960	960	0
141	20250331	180200	92221137	960	960	960	960	0
142	20250331	180100	92221137	960	960	960	960	0
143	20250331	180000	92221137	960	960	960	960	0
144	20250331	175900	92221137	960	960	960	960	0
145	20250331	175800	92221137	960	960	960	960	0
146	20250331	175700	92221137	960	960	960	960	0
147	20250331	175600	92221137	960	960	960	960	0
148	20250331	175500	92221137	960	960	960	960	0
149	20250331	175400	92221137	960	960	960	960	0
150	20250331	175300	92221137	960	960	960	960	0
151	20250331	175200	92221137	960	960	960	960	0
152	20250331	175100	92221137	960	960	960	960	614
153	20250331	175000	92221137	960	960	960	960	0
154	20250331	174900	92221137	960	960	960	960	0
155	20250331	174800	92221137	960	960	960	960	0
156	20250331	174700	92221137	960	960	960	960	0
157	20250331	174600	92221137	960	960	960	960	0
158	20250331	174500	92221137	960	960	960	960	0
159	20250331	174400	92221137	960	960	960	960	0
160	20250331	174300	92221137	960	960	960	960	0
161	20250331	174200	92221137	960	960	960	960	0
162	20250331	174100	92221137	960	960	960	960	0
163	20250331	174000	92221137	960	960	960	960	0
164	20250331	173900	92221137	960	960	960	960	0
165	20250331	173800	92221137	960	960	960	960	0
166	20250331	173700	92221137	960	960	960	960	0
167	20250331	173600	92221137	960	960	960	960	0
168	20250331	173500	92221137	960	960	960	960	0
169	20250331	173400	92221137	960	960	960	960	0
170	20250331	173300	92221137	960	960	960	960	0
171	20250331	173200	92221137	960	960	960	960	0
172	20250331	173100	92221137	960	960	960	960	0
173	20250331	173000	92221137	960	960	960	960	0
174	20250331	172900	92221137	960	960	960	960	0
175	20250331	172800	92221137	960	960	960	960	0
176	20250331	172700	92221137	960	960	960	960	0
177	20250331	172600	92221137	960	960	960	960	0
178	20250331	172500	92221137	960	960	960	960	0
179	20250331	172400	92221137	960	960	960	960	0
180	20250331	172300	92221137	960	960	960	960	0
181	20250331	172200	92221137	960	960	960	960	0
182	20250331	172100	92221137	960	960	960	960	614
183	20250331	172000	92221137	960	960	960	960	0
184	20250331	171900	92221137	960	960	960	960	0
185	20250331	171800	92221137	960	960	960	960	0
186	20250331	171700	92221137	960	960	960	960	0
187	20250331	171600	92221137	960	960	960	960	0
188	20250331	171500	92221137	960	960	960	960	0
189	20250331	171400	92221137	960	960	960	960	0
190	20250331	171300	92221137	960	960	960	960	0
191	20250331	171200	92221137	960	960	960	960	0
192	20250331	171100	92221137	960	960	960	960	0
193	20250331	171000	92221137	960	960	960	960	0
194	20250331	170900	92221137	960	960	960	960	0
195	20250331	170800	92221137	960	960	960	960	0
196	20250331	170700	92221137	960	960	960	960	0
197	20250331	170600	92221137	960	960	960	960	0
198	20250331	170500	92221137	960	960	960	960	0
199	20250331	170400	92221137	960	960	960	960	0
200	20250331	170300	92221137	960	960	960	960	0
201	20250331	170200	92221137	960	960	960	960	0
202	20250331	170100	92221137	960	960	960	960	0
203	20250331	170000	92221137	960	960	960	960	0
204	20250331	165900	92221137	960	960	960	960	0
205	20250331	165800	92221137	960	960	960	960	0
206	20250331	165700	92221137	960	960	960	960	0
207	20250331	165600	92221137	960	960	960	960	0
208	20250331	165500	92221137	960	960	960	960	0
209	20250331	165400	92221137	960	960	960	960	0
210	20250331	165300	92221137	960	960	960	960	0
211	20250331	165200	92221137	960	960	960	960	0
212	20250331	165100	92221137	960	960	960	960	614
213	20250331	165000	92221137	960	960	960	960	0
214	20250331	164900	92221137	960	960	960	960	0
215	20250331	164800	92221137	960	960	960	960	0
216	20250331	164700	92221137	960	960	960	960	0
217	20250331	164600	92221137	960	960	960	960	0
218	20250331	164500	92221137	960	960	960	960	0
219	20250331	164400	92221137	960	960	960	960	0
220	20250331	164300	92221137	960	960	960	960	0
221	20250331	164200	92221137	960	960	960	960	0
222	20250331	164100	92221137	960	960	960	960	0
223	20250331	164000	92221137	960	960	960	960	0
224	20250331	163900	92221137	960	960	960	960	0
225	20250331	163800	92221137	960	960	960	960	0
226	20250331	163700	92221137	960	960	960	960	0
227	20250331	163600	92221137	960	960	960	960	0
228	20250331	163500	92221137	960	960	960	960	0
229	20250331	163400	92221137	960	960	960	960	0
230	20250331	163300	92221137	960	960	960	960	0
231	20250331	163200	92221137	960	960	960	960	0
232	20250331	163100	92221137	960	960	960	960	0
233	20250331	163000	92221137	960	960	960	960	0
234	20250331	162900	92221137	960	960	960	960	0
235	20250331	162800	92221137	960	960	960	960	0
236	20250331	162700	92221137	960	960	960	960	0
237	20250331	162600	92221137	960	960	960	960	0
238	20250331	162500	92221137	960	960	960	960	0
239	20250331	162400	92221137	960	960	960	960	0
240	20250331	162300	92221137	960	960	960	960	0
241	20250331	162200	92221137	960	960	960	960	0
242	20250331	162100	92221137	960	960	960	960	614
243	20250331	162000	92221137	960	960	960	960	0
244	20250331	161900	92221137	960	960	960	960	0
245	20250331	161800	92221137	960	960	960	960	0
246	20250331	161700	92221137	960	960	960	960	0
247	20250331	161600	92221137	960	960	960	960	0
248	20250331	161500	92221137	960	960	960	960	0
249	20250331	161400	92221137	960	960	960	960	0
250	20250331	161300	92221137	960	960	960	960	0
251	20250331	161200	92221137	960	960	960	960	0
252	20250331	161100	92221137	960	960	960	960	0
253	20250331	161000	92221137	960	960	960	960	0
254	20250331	160900	92221137	960	960	960	960	0
255	20250331	160800	92221137	960	960	960	960	0
256	20250331	160700	92221137	960	960	960	960	0
257	20250331	160600	92221137	960	960	960	960	0
258	20250331	160500	92221137	960	960	960	960	0
259	20250331	160400	92221137	960	960	960	960	0
260	20250331	160300	92221137	960	960	960	960	0
261	20250331	160200	92221137	960	960	960	960	0
262	20250331	160100	92221137	960	960	960	960	0
263	20250331	160000	92221137	960	960	960	960	0
264	20250331	155900	92221137	960	960	960	960	0
265	20250331	155800	92221137	960	960	960	960	0
266	20250331	155700	92221137	960	960	960	960	0
267	20250331	155600	92221137	960	960	960	960	0
268	20250331	155500	92221137	960	960	960	960	0
269	20250331	155400	92221137	960	960	960	960	0
270	20250331	155300	92221137	960	960	960	960	0
271	20250331	155200	92221137	960	960	960	960	0
272	20250331	155100	92221137	960	960	960	960	614
273	20250331	155000	92221137	960	960	960	960	0
274	20250331	154900	92221137	960	960	960	960	0
275	20250331	154800	92221137	960	960	960	960	0
276	20250331	154700	92221137	960	960	960	960	0
277	20250331	154600	92221137	960	960	960	960	0
278	20250331	154500	92221137	960	960	960	960	0
279	20250331	154400	92221137	960	960	960	960	0
280	20250331	154300	92221137	960	960	960	960	0
281	20250331	154200	92221137	960	960	960	960	0
282	20250331	154100	92221137	960	960	960	960	0
283	20250331	154000	92221137	960	960	960	960	0
284	20250331	153900	92221137	960	960	960	960	0
285	20250331	153800	92221137	960	960	960	960	0
286	20250331	153700	92221137	960	960	960	960	0
287	20250331	153600	92221137	960	960	960	960	0
288	20250331	153500	92221137	960	960	960	960	0
289	20250331	153400	92221137	960	960	960	960	0
290	20250331	153300	92221137	960	960	960	960	0
291	20250331	153200	92221137	960	960	960	960	0
292	20250331	153100	92221137	960	960	960	960	0
293	20250331	153000	92221137	960	960	960	960	614
294	20250331	152900	91631697	960	960	960	960	0
295	20250331	152800	91631697	960	960	960	960	0
296	20250331	152700	91631697	960	960	960	960	0
297	20250331	152600	91631697	960	960	960	960	0
298	20250331	152500	91631697	960	960	960	960	0
299	20250331	152400	91631697	960	960	960	960	0
300	20250331	152300	91631697	960	960	960	960	0
301	20250331	152200	91631697	960	960	960	960	0
302	20250331	152100	91631697	960	960	960	960	0
303	20250331	152000	91631697	960	960	960	960	0
304	20250331	151900	91631697	960	960	960	960	0
305	20250331	151800	91631697	960	960	960	960	0
306	20250331	151700	91631697	960	960	960	960	1
307	20250331	151600	91630737	957	957	957	957	0
308	20250331	151500	91630737	957	957	957	957	0
309	20250331	151400	91630737	957	957	957	957	0
310	20250331	151300	91630737	957	960	960	957	30039
311	20250331	151200	62840924	958	958	958	958	0
312	20250331	151100	62840924	958	958	958	958	0
313	20250331	151000	62840924	958	958	958	958	0
314	20250331	150900	62840924	958	958	958	958	0
315	20250331	150800	62840924	958	958	958	958	0
316	20250331	150700	62840924	958	958	958	958	0
317	20250331	150600	62840924	958	958	958	958	0
318	20250331	150500	62840924	958	958	958	958	0
319	20250331	150400	62840924	958	958	958	958	0
320	20250331	150300	62840924	958	958	958	958	0
321	20250331	150200	62840924	958	958	958	958	0
322	20250331	150100	62840924	958	958	958	958	0
323	20250331	150000	62840924	958	958	958	958	0
324	20250331	145900	62840924	958	958	958	958	0
325	20250331	145800	62840924	958	958	958	958	0
326	20250331	145700	62840924	958	958	958	958	0
327	20250331	145600	62840924	958	959	959	958	5861
328	20250331	145500	57226043	961	961	961	961	0
329	20250331	145400	57226043	961	961	961	961	0
330	20250331	145300	57226043	961	959	961	959	302
331	20250331	145200	56936421	959	959	959	959	1300
332	20250331	145100	55689721	961	961	961	961	0
333	20250331	145000	55689721	961	961	961	961	2
334	20250331	144900	55687799	959	961	961	959	10000
335	20250331	144800	46097676	960	960	960	960	0
336	20250331	144700	46097676	960	960	960	960	0
337	20250331	144600	46097676	960	960	960	960	0
338	20250331	144500	46097676	960	960	960	960	0
339	20250331	144400	46097676	960	960	960	960	0
340	20250331	144300	46097676	960	960	960	960	200
341	20250331	144200	45905676	960	960	960	960	0
342	20250331	144100	45905676	960	960	960	960	0
343	20250331	144000	45905676	960	960	960	960	100
344	20250331	143900	45809676	960	960	960	960	97
345	20250331	143800	45716556	960	961	961	960	500
346	20250331	143700	45236552	961	961	961	961	400
347	20250331	143600	44852152	961	961	961	961	1000
348	20250331	143500	43891152	962	962	962	962	7
349	20250331	143400	43884418	962	962	962	962	105
350	20250331	143300	43783408	962	962	962	962	0
351	20250331	143200	43783408	962	962	962	962	329
352	20250331	143100	43466910	962	962	962	962	0
353	20250331	143000	43466910	962	962	962	962	0
354	20250331	142900	43466910	962	963	963	962	119
355	20250331	142800	43352413	963	963	963	963	20
356	20250331	142700	43333153	963	963	963	963	0
357	20250331	142600	43333153	963	963	963	963	0
358	20250331	142500	43333153	963	963	963	963	0
359	20250331	142400	43333153	963	963	963	963	0
360	20250331	142300	43333153	963	963	963	963	7
361	20250331	142200	43326412	963	963	963	963	0
362	20250331	142100	43326412	963	963	963	963	0
363	20250331	142000	43326412	963	963	963	963	100
364	20250331	141900	43230112	962	962	962	962	0
365	20250331	141800	43230112	962	962	962	962	0
366	20250331	141700	43230112	962	962	962	962	0
367	20250331	141600	43230112	962	962	962	962	0
368	20250331	141500	43230112	962	962	962	962	0
369	20250331	141400	43230112	962	962	962	962	0
370	20250331	141300	43230112	962	962	962	962	0
371	20250331	141200	43230112	962	962	962	962	0
372	20250331	141100	43230112	962	962	962	962	0
373	20250331	141000	43230112	962	962	962	962	0
374	20250331	140900	43230112	962	962	962	962	34
375	20250331	140800	43197404	963	963	963	963	0
376	20250331	140700	43197404	963	963	963	963	0
377	20250331	140600	43197404	963	963	963	963	0
378	20250331	140500	43197404	963	963	963	963	34
379	20250331	140400	43164662	963	963	963	963	9
380	20250331	140300	43155995	963	963	963	963	0
381	20250331	140200	43155995	963	963	963	963	0
382	20250331	140100	43155995	963	963	963	963	0
383	20250331	140000	43155995	963	963	963	963	0
384	20250331	135900	43155995	963	963	963	963	0
385	20250331	135800	43155995	963	963	963	963	0
386	20250331	135700	43155995	963	963	963	963	0
387	20250331	135600	43155995	963	963	963	963	0
388	20250331	135500	43155995	963	963	963	963	0
389	20250331	135400	43155995	963	963	963	963	0
390	20250331	135300	43155995	963	963	963	963	0
391	20250331	135200	43155995	963	963	963	963	0
392	20250331	135100	43155995	963	963	963	963	0
393	20250331	135000	43155995	963	963	963	963	0
394	20250331	134900	43155995	963	963	963	963	0
395	20250331	134800	43155995	963	963	963	963	1
396	20250331	134700	43155032	963	963	963	963	5
397	20250331	134600	43150217	963	963	963	963	0
398	20250331	134500	43150217	963	963	963	963	0
399	20250331	134400	43150217	963	963	963	963	11
400	20250331	134300	43139624	962	962	962	962	785
401	20250331	134200	42384454	962	962	962	962	9
402	20250331	134100	42375796	962	962	962	962	0
403	20250331	134000	42375796	962	962	962	962	6
404	20250331	133900	42370024	962	962	962	962	0
405	20250331	133800	42370024	962	962	962	962	0
406	20250331	133700	42370024	962	962	962	962	0
407	20250331	133600	42370024	962	962	962	962	0
408	20250331	133500	42370024	962	962	962	962	11
409	20250331	133400	42359442	962	962	962	962	0
410	20250331	133300	42359442	962	962	962	962	0
411	20250331	133200	42359442	962	962	962	962	0
412	20250331	133100	42359442	962	962	962	962	0
413	20250331	133000	42359442	962	961	962	961	3000
414	20250331	132900	39475442	961	961	961	961	0
415	20250331	132800	39475442	961	961	961	961	260
416	20250331	132700	39225582	961	961	961	961	0
417	20250331	132600	39225582	961	961	961	961	0
418	20250331	132500	39225582	961	961	961	961	0
419	20250331	132400	39225582	961	961	961	961	0
420	20250331	132300	39225582	961	961	961	961	0
421	20250331	132200	39225582	961	961	961	961	0
422	20250331	132100	39225582	961	961	961	961	0
423	20250331	132000	39225582	961	961	961	961	0
424	20250331	131900	39225582	961	961	961	961	0
425	20250331	131800	39225582	961	961	961	961	0
426	20250331	131700	39225582	961	961	961	961	0
427	20250331	131600	39225582	961	961	961	961	0
428	20250331	131500	39225582	961	961	961	961	0
429	20250331	131400	39225582	961	961	961	961	0
430	20250331	131300	39225582	961	961	961	961	0
431	20250331	131200	39225582	961	961	961	961	0
432	20250331	131100	39225582	961	961	961	961	0
433	20250331	131000	39225582	961	961	961	961	0
434	20250331	130900	39225582	961	961	961	961	0
435	20250331	130800	39225582	961	961	961	961	0
436	20250331	130700	39225582	961	961	961	961	0
437	20250331	130600	39225582	961	961	961	961	0
438	20250331	130500	39225582	961	961	961	961	0
439	20250331	130400	39225582	961	961	961	961	1000
440	20250331	130300	38264582	963	963	963	963	0
441	20250331	130200	38264582	963	963	963	963	50
442	20250331	130100	38216432	963	963	963	963	0
443	20250331	130000	38216432	963	963	963	963	0
444	20250331	125900	38216432	963	963	963	963	1
445	20250331	125800	38215469	961	961	961	961	0
446	20250331	125700	38215469	961	961	961	961	0
447	20250331	125600	38215469	961	961	961	961	0
448	20250331	125500	38215469	961	961	961	961	0
449	20250331	125400	38215469	961	961	961	961	0
450	20250331	125300	38215469	961	961	961	961	0
451	20250331	125200	38215469	961	962	962	961	1100
452	20250331	125100	37157664	962	962	962	962	0
453	20250331	125000	37157664	962	962	962	962	0
454	20250331	124900	37157664	962	962	962	962	1
455	20250331	124800	37156702	963	963	963	963	0
456	20250331	124700	37156702	963	963	963	963	1
457	20250331	124600	37155739	963	963	963	963	0
458	20250331	124500	37155739	963	963	963	963	0
459	20250331	124400	37155739	963	963	963	963	570
460	20250331	124300	36606829	963	963	963	963	2
461	20250331	124200	36604903	962	962	962	962	0
462	20250331	124100	36604903	962	962	962	962	0
463	20250331	124000	36604903	962	962	962	962	0
464	20250331	123900	36604903	962	962	962	962	100
465	20250331	123800	36508703	963	963	963	963	0
466	20250331	123700	36508703	963	963	963	963	0
467	20250331	123600	36508703	963	963	963	963	0
468	20250331	123500	36508703	963	963	963	963	10
469	20250331	123400	36499073	963	963	963	963	0
470	20250331	123300	36499073	963	963	963	963	10
471	20250331	123200	36489443	963	963	963	963	8
472	20250331	123100	36481739	962	962	962	962	0
473	20250331	123000	36481739	962	962	962	962	0
474	20250331	122900	36481739	962	962	962	962	0
475	20250331	122800	36481739	962	962	962	962	1000
476	20250331	122700	35519739	963	963	963	963	0
477	20250331	122600	35519739	963	963	963	963	0
478	20250331	122500	35519739	963	963	963	963	35
479	20250331	122400	35486034	963	963	963	963	0
480	20250331	122300	35486034	963	963	963	963	0
481	20250331	122200	35486034	963	963	963	963	0
482	20250331	122100	35486034	963	963	963	963	0
483	20250331	122000	35486034	963	963	963	963	0
484	20250331	121900	35486034	963	963	963	963	0
485	20250331	121800	35486034	963	963	963	963	0
486	20250331	121700	35486034	963	963	963	963	0
487	20250331	121600	35486034	963	963	963	963	0
488	20250331	121500	35486034	963	963	963	963	0
489	20250331	121400	35486034	963	963	963	963	1
490	20250331	121300	35485071	962	962	962	962	450
491	20250331	121200	35052171	963	963	963	963	0
492	20250331	121100	35052171	963	963	963	963	0
493	20250331	121000	35052171	963	963	963	963	0
494	20250331	120900	35052171	963	963	963	963	16
495	20250331	120800	35036763	963	963	963	963	0
496	20250331	120700	35036763	963	963	963	963	0
497	20250331	120600	35036763	963	963	963	963	0
498	20250331	120500	35036763	963	963	963	963	0
499	20250331	120400	35036763	963	963	963	963	0
500	20250331	120300	35036763	963	963	963	963	1
501	20250331	120200	35035800	963	963	963	963	0
502	20250331	120100	35035800	963	963	963	963	0
503	20250331	120000	35035800	963	963	963	963	0
504	20250331	115900	35035800	963	963	963	963	22
505	20250331	115800	35014614	962	962	962	962	0
506	20250331	115700	35014614	962	962	962	962	0
507	20250331	115600	35014614	962	962	962	962	100
508	20250331	115500	34918414	963	963	963	963	0
509	20250331	115400	34918414	963	963	963	963	0
510	20250331	115300	34918414	963	963	963	963	0
511	20250331	115200	34918414	963	963	963	963	0
512	20250331	115100	34918414	963	963	963	963	0
513	20250331	115000	34918414	963	963	963	963	0
514	20250331	114900	34918414	963	963	963	963	0
515	20250331	114800	34918414	963	963	963	963	2
516	20250331	114700	34916488	963	963	963	963	0
517	20250331	114600	34916488	963	963	963	963	1
518	20250331	114500	34915525	962	962	962	962	0
519	20250331	114400	34915525	962	962	962	962	0
520	20250331	114300	34915525	962	962	962	962	0
521	20250331	114200	34915525	962	962	962	962	0
522	20250331	114100	34915525	962	962	962	962	0
523	20250331	114000	34915525	962	961	962	961	2307
524	20250331	113900	32696311	961	961	961	961	0
525	20250331	113800	32696311	961	961	961	961	0
526	20250331	113700	32696311	961	961	961	961	0
527	20250331	113600	32696311	961	961	961	961	0
528	20250331	113500	32696311	961	961	961	961	0
529	20250331	113400	32696311	961	961	961	961	2
530	20250331	113300	32694389	959	959	959	959	0
531	20250331	113200	32694389	959	959	959	959	0
532	20250331	113100	32694389	959	959	959	959	311
533	20250331	113000	32396140	960	962	962	960	3689
534	20250331	112900	28854167	962	962	962	962	0
535	20250331	112800	28854167	962	962	962	962	0
536	20250331	112700	28854167	962	962	962	962	0
537	20250331	112600	28854167	962	962	962	962	0
538	20250331	112500	28854167	962	962	962	962	0
539	20250331	112400	28854167	962	962	962	962	0
540	20250331	112300	28854167	962	962	962	962	0
541	20250331	112200	28854167	962	962	962	962	0
542	20250331	112100	28854167	962	962	962	962	0
543	20250331	112000	28854167	962	962	962	962	0
544	20250331	111900	28854167	962	962	962	962	0
545	20250331	111800	28854167	962	962	962	962	0
546	20250331	111700	28854167	962	962	962	962	130
547	20250331	111600	28729107	962	962	962	962	0
548	20250331	111500	28729107	962	962	962	962	0
549	20250331	111400	28729107	962	962	962	962	0
550	20250331	111300	28729107	962	962	962	962	0
551	20250331	111200	28729107	962	962	962	962	10
552	20250331	111100	28719487	962	962	962	962	0
553	20250331	111000	28719487	962	962	962	962	0
554	20250331	110900	28719487	962	962	962	962	0
555	20250331	110800	28719487	962	962	962	962	0
556	20250331	110700	28719487	962	962	962	962	0
557	20250331	110600	28719487	962	962	962	962	3
558	20250331	110500	28716601	962	962	962	962	0
559	20250331	110400	28716601	962	962	962	962	0
560	20250331	110300	28716601	962	962	962	962	0
561	20250331	110200	28716601	962	962	962	962	5
562	20250331	110100	28711791	962	962	962	962	0
563	20250331	110000	28711791	962	962	962	962	0
564	20250331	105900	28711791	962	962	962	962	0
565	20250331	105800	28711791	962	962	962	962	0
566	20250331	105700	28711791	962	962	962	962	2
567	20250331	105600	28709867	962	962	962	962	0
568	20250331	105500	28709867	962	962	962	962	0
569	20250331	105400	28709867	962	962	962	962	0
570	20250331	105300	28709867	962	962	962	962	1
571	20250331	105200	28708905	962	962	962	962	0
572	20250331	105100	28708905	962	962	962	962	0
573	20250331	105000	28708905	962	962	962	962	100
574	20250331	104900	28612705	962	962	962	962	10
575	20250331	104800	28603085	962	962	962	962	0
576	20250331	104700	28603085	962	962	962	962	139
577	20250331	104600	28469367	963	963	963	963	0
578	20250331	104500	28469367	963	963	963	963	0
579	20250331	104400	28469367	963	963	963	963	0
580	20250331	104300	28469367	963	963	963	963	13
581	20250331	104200	28456848	963	963	963	963	1
582	20250331	104100	28455885	963	963	963	963	0
583	20250331	104000	28455885	963	963	963	963	0
584	20250331	103900	28455885	963	963	963	963	99
585	20250331	103800	28360548	963	963	963	963	0
586	20250331	103700	28360548	963	963	963	963	10
587	20250331	103600	28350918	963	963	963	963	0
588	20250331	103500	28350918	963	963	963	963	0
589	20250331	103400	28350918	963	963	963	963	276
590	20250331	103300	28085130	963	963	963	963	0
591	20250331	103200	28085130	963	963	963	963	0
592	20250331	103100	28085130	963	963	963	963	200
593	20250331	103000	27892530	964	964	964	964	613
594	20250331	102900	27301598	964	964	964	964	0
595	20250331	102800	27301598	964	964	964	964	99
596	20250331	102700	27206162	964	964	964	964	1
597	20250331	102600	27205198	964	964	964	964	6
598	20250331	102500	27199414	963	963	963	963	0
599	20250331	102400	27199414	963	963	963	963	524
600	20250331	102300	26694802	963	963	963	963	0
601	20250331	102200	26694802	963	963	963	963	11
602	20250331	102100	26684209	964	964	964	964	0
603	20250331	102000	26684209	964	964	964	964	0
604	20250331	101900	26684209	964	964	964	964	0
605	20250331	101800	26684209	964	964	964	964	10
606	20250331	101700	26674569	964	964	964	964	3
607	20250331	101600	26671677	964	964	964	964	0
608	20250331	101500	26671677	964	964	964	964	0
609	20250331	101400	26671677	964	964	964	964	0
610	20250331	101300	26671677	964	964	964	964	0
611	20250331	101200	26671677	964	964	964	964	0
612	20250331	101100	26671677	964	964	964	964	0
613	20250331	101000	26671677	964	964	964	964	60
614	20250331	100900	26613837	964	964	964	964	20
615	20250331	100800	26594557	964	964	964	964	0
616	20250331	100700	26594557	964	964	964	964	0
617	20250331	100600	26594557	964	964	964	964	0
618	20250331	100500	26594557	964	964	964	964	1
619	20250331	100400	26593593	964	962	964	962	6
620	20250331	100300	26587819	962	962	962	962	1
621	20250331	100200	26586857	962	962	962	962	11
622	20250331	100100	26576275	962	962	962	962	0
623	20250331	100000	26576275	962	962	962	962	0
624	20250331	095900	26576275	962	962	962	962	3
625	20250331	095800	26573389	962	962	962	962	10
626	20250331	095700	26563769	962	962	962	962	31
627	20250331	095600	26533947	962	962	962	962	538
628	20250331	095500	26016391	962	961	962	961	412
629	20250331	095400	25620394	961	961	961	961	1
630	20250331	095300	25619433	960	960	960	960	729
631	20250331	095200	24919593	960	960	960	960	210
632	20250331	095100	24717993	960	960	960	960	11
633	20250331	095000	24707433	960	960	960	960	0
634	20250331	094900	24707433	960	960	960	960	0
635	20250331	094800	24707433	960	960	960	960	0
636	20250331	094700	24707433	960	960	960	960	10
637	20250331	094600	24697833	960	960	960	960	0
638	20250331	094500	24697833	960	960	960	960	40
639	20250331	094400	24659433	960	960	960	960	0
640	20250331	094300	24659433	960	960	960	960	333
641	20250331	094200	24339753	960	960	960	960	667
642	20250331	094100	23699433	961	961	961	961	17
643	20250331	094000	23683096	961	961	961	961	3
644	20250331	093900	23680213	961	961	961	961	205
645	20250331	093800	23483208	961	961	961	961	1
646	20250331	093700	23482247	961	961	961	961	0
647	20250331	093600	23482247	961	961	961	961	0
648	20250331	093500	23482247	961	961	961	961	0
649	20250331	093400	23482247	961	961	961	961	10
650	20250331	093300	23472637	961	961	961	961	0
651	20250331	093200	23472637	961	961	961	961	1
652	20250331	093100	23471676	961	961	961	961	1
653	20250331	093000	23470715	961	961	961	961	13
654	20250331	092900	23458222	960	960	960	960	0
655	20250331	092800	23458222	960	960	960	960	0
656	20250331	092700	23458222	960	960	960	960	0
657	20250331	092600	23458222	960	960	960	960	0
658	20250331	092500	23458222	960	960	960	960	2409
659	20250331	092400	21145582	961	961	961	961	0
660	20250331	092300	21145582	961	961	961	961	0
661	20250331	092200	21145582	961	961	961	961	12
662	20250331	092100	21134050	961	961	961	961	500
663	20250331	092000	20653550	961	961	961	961	4
664	20250331	091900	20649706	961	961	961	961	23
665	20250331	091800	20627603	964	964	964	964	0
666	20250331	091700	20627603	964	964	964	964	5
667	20250331	091600	20622783	961	961	961	961	0
668	20250331	091500	20622783	961	961	961	961	1
669	20250331	091400	20621822	961	961	961	961	0
670	20250331	091300	20621822	961	961	961	961	100
671	20250331	091200	20525722	964	964	964	964	0
672	20250331	091100	20525722	964	964	964	964	0
673	20250331	091000	20525722	964	964	964	964	0
674	20250331	090900	20525722	964	964	964	964	13
675	20250331	090800	20513190	966	966	966	966	99
676	20250331	090700	20417556	966	966	966	966	0
677	20250331	090600	20417556	966	966	966	966	2
678	20250331	090500	20415624	966	964	966	960	21002
679	20250331	090400	247065	966	966	966	966	0
680	20250331	090300	247065	966	966	966	966	0
681	20250331	090200	247065	966	966	966	966	0
682	20250331	090100	247065	966	966	966	966	10
683	20250331	090000	237405	969	969	969	969	245