KissMeData/022220/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	192600	145621963	858	858	858	858	3943
3	20250331	192500	145621963	858	858	858	858	0
4	20250331	192400	145621963	858	858	858	858	0
5	20250331	192300	145621963	858	858	858	858	0
6	20250331	192200	145621963	858	858	858	858	0
7	20250331	192100	145621963	858	858	858	858	0
8	20250331	192000	145621963	858	858	858	858	0
9	20250331	191900	145621963	858	858	858	858	0
10	20250331	191800	145621963	858	858	858	858	0
11	20250331	191700	145621963	858	858	858	858	0
12	20250331	191600	145621963	858	858	858	858	0
13	20250331	191500	145621963	858	858	858	858	0
14	20250331	191400	145621963	858	858	858	858	0
15	20250331	191300	145621963	858	858	858	858	0
16	20250331	191200	145621963	858	858	858	858	0
17	20250331	191100	145621963	858	858	858	858	0
18	20250331	191000	145621963	858	858	858	858	0
19	20250331	190900	145621963	858	858	858	858	0
20	20250331	190800	145621963	858	858	858	858	0
21	20250331	190700	145621963	858	858	858	858	0
22	20250331	190600	145621963	858	858	858	858	0
23	20250331	190500	145621963	858	858	858	858	0
24	20250331	190400	145621963	858	858	858	858	0
25	20250331	190300	145621963	858	858	858	858	0
26	20250331	190200	145621963	858	858	858	858	0
27	20250331	190100	145621963	858	858	858	858	0
28	20250331	190000	145621963	858	858	858	858	0
29	20250331	185900	145621963	858	858	858	858	0
30	20250331	185800	145621963	858	858	858	858	0
31	20250331	185700	145621963	858	858	858	858	0
32	20250331	185600	145621963	858	858	858	858	3943
33	20250331	185500	145621963	858	858	858	858	0
34	20250331	185400	145621963	858	858	858	858	0
35	20250331	185300	145621963	858	858	858	858	0
36	20250331	185200	145621963	858	858	858	858	0
37	20250331	185100	145621963	858	858	858	858	0
38	20250331	185000	145621963	858	858	858	858	0
39	20250331	184900	145621963	858	858	858	858	0
40	20250331	184800	145621963	858	858	858	858	0
41	20250331	184700	145621963	858	858	858	858	0
42	20250331	184600	145621963	858	858	858	858	0
43	20250331	184500	145621963	858	858	858	858	0
44	20250331	184400	145621963	858	858	858	858	0
45	20250331	184300	145621963	858	858	858	858	0
46	20250331	184200	145621963	858	858	858	858	0
47	20250331	184100	145621963	858	858	858	858	0
48	20250331	184000	145621963	858	858	858	858	0
49	20250331	183900	145621963	858	858	858	858	0
50	20250331	183800	145621963	858	858	858	858	0
51	20250331	183700	145621963	858	858	858	858	0
52	20250331	183600	145621963	858	858	858	858	0
53	20250331	183500	145621963	858	858	858	858	0
54	20250331	183400	145621963	858	858	858	858	0
55	20250331	183300	145621963	858	858	858	858	0
56	20250331	183200	145621963	858	858	858	858	0
57	20250331	183100	145621963	858	858	858	858	0
58	20250331	183000	145621963	858	858	858	858	0
59	20250331	182900	145621963	858	858	858	858	0
60	20250331	182800	145621963	858	858	858	858	0
61	20250331	182700	145621963	858	858	858	858	0
62	20250331	182600	145621963	858	858	858	858	3943
63	20250331	182500	145621963	858	858	858	858	0
64	20250331	182400	145621963	858	858	858	858	0
65	20250331	182300	145621963	858	858	858	858	0
66	20250331	182200	145621963	858	858	858	858	0
67	20250331	182100	145621963	858	858	858	858	0
68	20250331	182000	145621963	858	858	858	858	0
69	20250331	181900	145621963	858	858	858	858	0
70	20250331	181800	145621963	858	858	858	858	0
71	20250331	181700	145621963	858	858	858	858	0
72	20250331	181600	145621963	858	858	858	858	0
73	20250331	181500	145621963	858	858	858	858	0
74	20250331	181400	145621963	858	858	858	858	0
75	20250331	181300	145621963	858	858	858	858	0
76	20250331	181200	145621963	858	858	858	858	0
77	20250331	181100	145621963	858	858	858	858	0
78	20250331	181000	145621963	858	858	858	858	0
79	20250331	180900	145621963	858	858	858	858	0
80	20250331	180800	145621963	858	858	858	858	0
81	20250331	180700	145621963	858	858	858	858	0
82	20250331	180600	145621963	858	858	858	858	0
83	20250331	180500	145621963	858	858	858	858	0
84	20250331	180400	145621963	858	858	858	858	0
85	20250331	180300	145621963	858	858	858	858	0
86	20250331	180200	145621963	858	858	858	858	0
87	20250331	180100	145621963	858	858	858	858	0
88	20250331	180000	145621963	858	858	858	858	0
89	20250331	175900	145621963	858	858	858	858	0
90	20250331	175800	145621963	858	858	858	858	0
91	20250331	175700	145621963	858	858	858	858	0
92	20250331	175600	145621963	858	858	858	858	3943
93	20250331	175500	145621963	858	858	858	858	0
94	20250331	175400	145621963	858	858	858	858	0
95	20250331	175300	145621963	858	858	858	858	0
96	20250331	175200	145621963	858	858	858	858	0
97	20250331	175100	145621963	858	858	858	858	0
98	20250331	175000	145621963	858	858	858	858	0
99	20250331	174900	145621963	858	858	858	858	0
100	20250331	174800	145621963	858	858	858	858	0
101	20250331	174700	145621963	858	858	858	858	0
102	20250331	174600	145621963	858	858	858	858	0
103	20250331	174500	145621963	858	858	858	858	0
104	20250331	174400	145621963	858	858	858	858	0
105	20250331	174300	145621963	858	858	858	858	0
106	20250331	174200	145621963	858	858	858	858	0
107	20250331	174100	145621963	858	858	858	858	0
108	20250331	174000	145621963	858	858	858	858	0
109	20250331	173900	145621963	858	858	858	858	0
110	20250331	173800	145621963	858	858	858	858	0
111	20250331	173700	145621963	858	858	858	858	0
112	20250331	173600	145621963	858	858	858	858	0
113	20250331	173500	145621963	858	858	858	858	0
114	20250331	173400	145621963	858	858	858	858	0
115	20250331	173300	145621963	858	858	858	858	0
116	20250331	173200	145621963	858	858	858	858	0
117	20250331	173100	145621963	858	858	858	858	0
118	20250331	173000	145621963	858	858	858	858	0
119	20250331	172900	145621963	858	858	858	858	0
120	20250331	172800	145621963	858	858	858	858	0
121	20250331	172700	145621963	858	858	858	858	0
122	20250331	172600	145621963	858	858	858	858	3943
123	20250331	172500	145621963	858	858	858	858	0
124	20250331	172400	145621963	858	858	858	858	0
125	20250331	172300	145621963	858	858	858	858	0
126	20250331	172200	145621963	858	858	858	858	0
127	20250331	172100	145621963	858	858	858	858	0
128	20250331	172000	145621963	858	858	858	858	0
129	20250331	171900	145621963	858	858	858	858	0
130	20250331	171800	145621963	858	858	858	858	0
131	20250331	171700	145621963	858	858	858	858	0
132	20250331	171600	145621963	858	858	858	858	0
133	20250331	171500	145621963	858	858	858	858	0
134	20250331	171400	145621963	858	858	858	858	0
135	20250331	171300	145621963	858	858	858	858	0
136	20250331	171200	145621963	858	858	858	858	0
137	20250331	171100	145621963	858	858	858	858	0
138	20250331	171000	145621963	858	858	858	858	0
139	20250331	170900	145621963	858	858	858	858	0
140	20250331	170800	145621963	858	858	858	858	0
141	20250331	170700	145621963	858	858	858	858	0
142	20250331	170600	145621963	858	858	858	858	0
143	20250331	170500	145621963	858	858	858	858	0
144	20250331	170400	145621963	858	858	858	858	0
145	20250331	170300	145621963	858	858	858	858	0
146	20250331	170200	145621963	858	858	858	858	0
147	20250331	170100	145621963	858	858	858	858	0
148	20250331	170000	145621963	858	858	858	858	0
149	20250331	165900	145621963	858	858	858	858	0
150	20250331	165800	145621963	858	858	858	858	0
151	20250331	165700	145621963	858	858	858	858	0
152	20250331	165600	145621963	858	858	858	858	3943
153	20250331	165500	145621963	858	858	858	858	0
154	20250331	165400	145621963	858	858	858	858	0
155	20250331	165300	145621963	858	858	858	858	0
156	20250331	165200	145621963	858	858	858	858	0
157	20250331	165100	145621963	858	858	858	858	0
158	20250331	165000	145621963	858	858	858	858	0
159	20250331	164900	145621963	858	858	858	858	0
160	20250331	164800	145621963	858	858	858	858	0
161	20250331	164700	145621963	858	858	858	858	0
162	20250331	164600	145621963	858	858	858	858	0
163	20250331	164500	145621963	858	858	858	858	0
164	20250331	164400	145621963	858	858	858	858	0
165	20250331	164300	145621963	858	858	858	858	0
166	20250331	164200	145621963	858	858	858	858	0
167	20250331	164100	145621963	858	858	858	858	0
168	20250331	164000	145621963	858	858	858	858	0
169	20250331	163900	145621963	858	858	858	858	0
170	20250331	163800	145621963	858	858	858	858	0
171	20250331	163700	145621963	858	858	858	858	0
172	20250331	163600	145621963	858	858	858	858	0
173	20250331	163500	145621963	858	858	858	858	0
174	20250331	163400	145621963	858	858	858	858	0
175	20250331	163300	145621963	858	858	858	858	0
176	20250331	163200	145621963	858	858	858	858	0
177	20250331	163100	145621963	858	858	858	858	0
178	20250331	163000	145621963	858	858	858	858	0
179	20250331	162900	145621963	858	858	858	858	0
180	20250331	162800	145621963	858	858	858	858	0
181	20250331	162700	145621963	858	858	858	858	0
182	20250331	162600	145621963	858	858	858	858	3943
183	20250331	162500	145621963	858	858	858	858	0
184	20250331	162400	145621963	858	858	858	858	0
185	20250331	162300	145621963	858	858	858	858	0
186	20250331	162200	145621963	858	858	858	858	0
187	20250331	162100	145621963	858	858	858	858	0
188	20250331	162000	145621963	858	858	858	858	0
189	20250331	161900	145621963	858	858	858	858	0
190	20250331	161800	145621963	858	858	858	858	0
191	20250331	161700	145621963	858	858	858	858	0
192	20250331	161600	145621963	858	858	858	858	0
193	20250331	161500	145621963	858	858	858	858	0
194	20250331	161400	145621963	858	858	858	858	0
195	20250331	161300	145621963	858	858	858	858	0
196	20250331	161200	145621963	858	858	858	858	0
197	20250331	161100	145621963	858	858	858	858	0
198	20250331	161000	145621963	858	858	858	858	0
199	20250331	160900	145621963	858	858	858	858	0
200	20250331	160800	145621963	858	858	858	858	0
201	20250331	160700	145621963	858	858	858	858	0
202	20250331	160600	145621963	858	858	858	858	0
203	20250331	160500	145621963	858	858	858	858	0
204	20250331	160400	145621963	858	858	858	858	0
205	20250331	160300	145621963	858	858	858	858	0
206	20250331	160200	145621963	858	858	858	858	0
207	20250331	160100	145621963	858	858	858	858	0
208	20250331	160000	145621963	858	858	858	858	0
209	20250331	155900	145621963	858	858	858	858	0
210	20250331	155800	145621963	858	858	858	858	0
211	20250331	155700	145621963	858	858	858	858	0
212	20250331	155600	145621963	858	858	858	858	3943
213	20250331	155500	145621963	858	858	858	858	0
214	20250331	155400	145621963	858	858	858	858	0
215	20250331	155300	145621963	858	858	858	858	0
216	20250331	155200	145621963	858	858	858	858	0
217	20250331	155100	145621963	858	858	858	858	0
218	20250331	155000	145621963	858	858	858	858	0
219	20250331	154900	145621963	858	858	858	858	0
220	20250331	154800	145621963	858	858	858	858	0
221	20250331	154700	145621963	858	858	858	858	0
222	20250331	154600	145621963	858	858	858	858	0
223	20250331	154500	145621963	858	858	858	858	0
224	20250331	154400	145621963	858	858	858	858	0
225	20250331	154300	145621963	858	858	858	858	0
226	20250331	154200	145621963	858	858	858	858	0
227	20250331	154100	145621963	858	858	858	858	0
228	20250331	154000	145621963	858	858	858	858	0
229	20250331	153900	145621963	858	858	858	858	0
230	20250331	153800	145621963	858	858	858	858	0
231	20250331	153700	145621963	858	858	858	858	0
232	20250331	153600	145621963	858	858	858	858	0
233	20250331	153500	145621963	858	858	858	858	0
234	20250331	153400	145621963	858	858	858	858	0
235	20250331	153300	145621963	858	858	858	858	0
236	20250331	153200	145621963	858	858	858	858	0
237	20250331	153100	145621963	858	858	858	858	0
238	20250331	153000	145621963	858	858	858	858	3943
239	20250331	152900	142238869	864	864	864	864	0
240	20250331	152800	142238869	864	864	864	864	0
241	20250331	152700	142238869	864	864	864	864	0
242	20250331	152600	142238869	864	864	864	864	0
243	20250331	152500	142238869	864	864	864	864	0
244	20250331	152400	142238869	864	864	864	864	0
245	20250331	152300	142238869	864	864	864	864	0
246	20250331	152200	142238869	864	864	864	864	0
247	20250331	152100	142238869	864	864	864	864	0
248	20250331	152000	142238869	864	864	864	864	0
249	20250331	151900	142238869	864	867	867	864	5228
250	20250331	151800	137715210	868	868	868	868	0
251	20250331	151700	137715210	868	868	868	868	31
252	20250331	151600	137688302	869	869	869	869	0
253	20250331	151500	137688302	869	869	869	869	0
254	20250331	151400	137688302	869	869	869	869	0
255	20250331	151300	137688302	869	869	869	869	0
256	20250331	151200	137688302	869	869	869	869	0
257	20250331	151100	137688302	869	869	869	869	0
258	20250331	151000	137688302	869	869	869	869	2
259	20250331	150900	137686564	869	869	869	869	0
260	20250331	150800	137686564	869	869	869	869	1000
261	20250331	150700	136817564	867	867	867	867	825
262	20250331	150600	136102289	867	867	867	867	1000
263	20250331	150500	135235289	866	866	866	866	0
264	20250331	150400	135235289	866	866	866	866	93
265	20250331	150300	135154751	867	867	867	867	0
266	20250331	150200	135154751	867	867	867	867	0
267	20250331	150100	135154751	867	867	867	867	0
268	20250331	150000	135154751	867	866	867	866	35
269	20250331	145900	135124440	867	867	867	867	0
270	20250331	145800	135124440	867	867	867	867	0
271	20250331	145700	135124440	867	867	867	867	1
272	20250331	145600	135123573	866	866	866	866	0
273	20250331	145500	135123573	866	866	866	866	0
274	20250331	145400	135123573	866	866	866	866	0
275	20250331	145300	135123573	866	866	866	866	0
276	20250331	145200	135123573	866	866	866	866	0
277	20250331	145100	135123573	866	866	866	866	53
278	20250331	145000	135077675	867	867	867	867	0
279	20250331	144900	135077675	867	867	867	867	0
280	20250331	144800	135077675	867	867	867	867	0
281	20250331	144700	135077675	867	867	867	867	18
282	20250331	144600	135062069	873	873	873	873	0
283	20250331	144500	135062069	873	873	873	873	0
284	20250331	144400	135062069	873	873	873	873	0
285	20250331	144300	135062069	873	873	873	873	1
286	20250331	144200	135061196	862	869	869	862	1200
287	20250331	144100	134021614	876	876	876	876	0
288	20250331	144000	134021614	876	876	876	876	0
289	20250331	143900	134021614	876	876	876	876	0
290	20250331	143800	134021614	876	876	876	876	0
291	20250331	143700	134021614	876	876	876	876	0
292	20250331	143600	134021614	876	876	876	876	1
293	20250331	143500	134020738	869	869	869	869	0
294	20250331	143400	134020738	869	875	875	869	33077
295	20250331	143300	105209448	879	879	879	879	0
296	20250331	143200	105209448	879	879	879	879	0
297	20250331	143100	105209448	879	879	879	879	0
298	20250331	143000	105209448	879	879	879	879	0
299	20250331	142900	105209448	879	879	879	879	0
300	20250331	142800	105209448	879	879	879	879	0
301	20250331	142700	105209448	879	879	879	879	1
302	20250331	142600	105208569	875	875	875	875	0
303	20250331	142500	105208569	875	875	875	875	0
304	20250331	142400	105208569	875	875	875	875	6
305	20250331	142300	105203319	879	879	879	879	0
306	20250331	142200	105203319	879	879	879	879	0
307	20250331	142100	105203319	879	879	879	879	0
308	20250331	142000	105203319	879	879	879	879	0
309	20250331	141900	105203319	879	879	879	879	0
310	20250331	141800	105203319	879	879	879	879	0
311	20250331	141700	105203319	879	879	879	879	0
312	20250331	141600	105203319	879	879	879	879	1
313	20250331	141500	105202440	874	874	874	874	0
314	20250331	141400	105202440	874	874	874	874	0
315	20250331	141300	105202440	874	874	874	874	0
316	20250331	141200	105202440	874	874	874	874	0
317	20250331	141100	105202440	874	874	874	874	22
318	20250331	141000	105183212	879	879	879	879	0
319	20250331	140900	105183212	879	879	879	879	0
320	20250331	140800	105183212	879	879	879	879	0
321	20250331	140700	105183212	879	879	879	879	1
322	20250331	140600	105182333	874	874	874	874	0
323	20250331	140500	105182333	874	874	874	874	0
324	20250331	140400	105182333	874	874	874	874	0
325	20250331	140300	105182333	874	874	874	874	0
326	20250331	140200	105182333	874	874	874	874	0
327	20250331	140100	105182333	874	875	875	874	1102
328	20250331	140000	104219154	874	874	874	874	0
329	20250331	135900	104219154	874	875	875	874	765
330	20250331	135800	103550393	875	875	875	875	100
331	20250331	135700	103462893	875	875	875	875	0
332	20250331	135600	103462893	875	877	877	874	2109
333	20250331	135500	101617227	882	882	882	882	0
334	20250331	135400	101617227	882	882	882	882	0
335	20250331	135300	101617227	882	882	882	882	4
336	20250331	135200	101613699	882	882	882	882	0
337	20250331	135100	101613699	882	882	882	882	740
338	20250331	135000	100961019	888	888	888	888	0
339	20250331	134900	100961019	888	888	888	888	7
340	20250331	134800	100954803	889	889	889	889	758
341	20250331	134700	100280941	889	889	889	889	1
342	20250331	134600	100280052	885	885	885	885	0
343	20250331	134500	100280052	885	885	885	885	162
344	20250331	134400	100136682	885	885	885	885	0
345	20250331	134300	100136682	885	885	885	885	0
346	20250331	134200	100136682	885	884	885	884	164
347	20250331	134100	99991705	883	883	883	883	357
348	20250331	134000	99676474	883	883	883	883	9
349	20250331	133900	99668527	883	883	883	883	0
350	20250331	133800	99668527	883	883	883	883	0
351	20250331	133700	99668527	883	882	883	882	1022
352	20250331	133600	98767101	881	881	881	881	0
353	20250331	133500	98767101	881	881	881	881	0
354	20250331	133400	98767101	881	881	881	881	0
355	20250331	133300	98767101	881	881	881	881	327
356	20250331	133200	98479014	880	880	880	880	1200
357	20250331	133100	97423014	878	877	878	877	2842
358	20250331	133000	94928939	877	877	877	877	0
359	20250331	132900	94928939	877	877	877	877	0
360	20250331	132800	94928939	877	877	877	877	0
361	20250331	132700	94928939	877	877	877	877	0
362	20250331	132600	94928939	877	877	877	877	0
363	20250331	132500	94928939	877	877	877	877	0
364	20250331	132400	94928939	877	877	877	877	0
365	20250331	132300	94928939	877	877	877	877	0
366	20250331	132200	94928939	877	877	877	877	0
367	20250331	132100	94928939	877	877	877	877	0
368	20250331	132000	94928939	877	877	877	877	0
369	20250331	131900	94928939	877	877	877	877	0
370	20250331	131800	94928939	877	877	877	877	0
371	20250331	131700	94928939	877	877	877	877	0
372	20250331	131600	94928939	877	877	877	877	0
373	20250331	131500	94928939	877	874	877	874	207
374	20250331	131400	94748018	877	877	877	877	0
375	20250331	131300	94748018	877	877	877	877	0
376	20250331	131200	94748018	877	877	877	877	0
377	20250331	131100	94748018	877	877	877	877	0
378	20250331	131000	94748018	877	877	877	877	1
379	20250331	130900	94747141	871	871	871	871	0
380	20250331	130800	94747141	871	871	871	871	0
381	20250331	130700	94747141	871	871	871	871	0
382	20250331	130600	94747141	871	871	871	871	0
383	20250331	130500	94747141	871	871	871	871	0
384	20250331	130400	94747141	871	871	871	871	1
385	20250331	130300	94746270	877	877	877	877	0
386	20250331	130200	94746270	877	871	877	871	12
387	20250331	130100	94735812	877	877	877	877	400
388	20250331	130000	94385012	877	877	877	877	0
389	20250331	125900	94385012	877	877	877	877	113
390	20250331	125800	94285911	870	870	870	870	5064
391	20250331	125700	89880231	870	870	870	870	615
392	20250331	125600	89345181	870	878	878	870	49518
393	20250331	125500	46149326	878	878	878	878	0
394	20250331	125400	46149326	878	880	880	878	107
395	20250331	125300	46055308	880	880	880	880	1
396	20250331	125200	46054428	879	879	879	879	0
397	20250331	125100	46054428	879	879	879	879	0
398	20250331	125000	46054428	879	879	879	879	631
399	20250331	124900	45499779	880	880	880	880	0
400	20250331	124800	45499779	880	880	880	880	0
401	20250331	124700	45499779	880	880	880	880	1458
402	20250331	124600	44216739	880	880	880	880	0
403	20250331	124500	44216739	880	880	880	880	1147
404	20250331	124400	43207379	880	880	880	880	0
405	20250331	124300	43207379	880	880	880	880	0
406	20250331	124200	43207379	880	880	880	880	1348
407	20250331	124100	42021139	885	885	885	885	0
408	20250331	124000	42021139	885	885	885	885	0
409	20250331	123900	42021139	885	885	885	885	0
410	20250331	123800	42021139	885	885	885	885	0
411	20250331	123700	42021139	885	885	885	885	0
412	20250331	123600	42021139	885	885	885	885	0
413	20250331	123500	42021139	885	885	885	885	0
414	20250331	123400	42021139	885	885	885	885	0
415	20250331	123300	42021139	885	885	885	885	0
416	20250331	123200	42021139	885	885	885	885	0
417	20250331	123100	42021139	885	885	885	885	0
418	20250331	123000	42021139	885	885	885	885	0
419	20250331	122900	42021139	885	885	885	885	0
420	20250331	122800	42021139	885	885	885	885	0
421	20250331	122700	42021139	885	885	885	885	0
422	20250331	122600	42021139	885	885	885	885	0
423	20250331	122500	42021139	885	885	885	885	0
424	20250331	122400	42021139	885	885	885	885	0
425	20250331	122300	42021139	885	885	885	885	0
426	20250331	122200	42021139	885	885	885	885	0
427	20250331	122100	42021139	885	885	885	885	0
428	20250331	122000	42021139	885	885	885	885	0
429	20250331	121900	42021139	885	885	885	885	0
430	20250331	121800	42021139	885	885	885	885	0
431	20250331	121700	42021139	885	885	885	885	0
432	20250331	121600	42021139	885	885	885	885	0
433	20250331	121500	42021139	885	885	885	885	0
434	20250331	121400	42021139	885	885	885	885	0
435	20250331	121300	42021139	885	885	885	885	1
436	20250331	121200	42020254	886	886	886	886	0
437	20250331	121100	42020254	886	886	886	886	0
438	20250331	121000	42020254	886	886	886	886	0
439	20250331	120900	42020254	886	886	886	886	0
440	20250331	120800	42020254	886	886	886	886	0
441	20250331	120700	42020254	886	886	886	886	0
442	20250331	120600	42020254	886	886	886	886	0
443	20250331	120500	42020254	886	886	886	886	0
444	20250331	120400	42020254	886	886	886	886	0
445	20250331	120300	42020254	886	886	886	886	0
446	20250331	120200	42020254	886	886	886	886	0
447	20250331	120100	42020254	886	886	886	886	0
448	20250331	120000	42020254	886	886	886	886	0
449	20250331	115900	42020254	886	886	886	886	100
450	20250331	115800	41931654	886	886	886	886	0
451	20250331	115700	41931654	886	886	886	886	0
452	20250331	115600	41931654	886	886	886	886	0
453	20250331	115500	41931654	886	886	886	886	0
454	20250331	115400	41931654	886	886	886	886	0
455	20250331	115300	41931654	886	886	886	886	0
456	20250331	115200	41931654	886	886	886	886	0
457	20250331	115100	41931654	886	886	886	886	0
458	20250331	115000	41931654	886	886	886	886	0
459	20250331	114900	41931654	886	886	886	886	0
460	20250331	114800	41931654	886	886	886	886	0
461	20250331	114700	41931654	886	886	886	886	0
462	20250331	114600	41931654	886	886	886	886	0
463	20250331	114500	41931654	886	886	886	886	0
464	20250331	114400	41931654	886	886	886	886	0
465	20250331	114300	41931654	886	886	886	886	199
466	20250331	114200	41755340	879	879	879	879	0
467	20250331	114100	41755340	879	879	879	879	0
468	20250331	114000	41755340	879	879	879	879	0
469	20250331	113900	41755340	879	880	880	879	1750
470	20250331	113800	40215717	887	887	887	887	0
471	20250331	113700	40215717	887	887	887	887	1
472	20250331	113600	40214830	879	879	879	879	4
473	20250331	113500	40211314	875	875	875	875	0
474	20250331	113400	40211314	875	884	884	875	1155
475	20250331	113300	39195091	885	888	888	885	1000
476	20250331	113200	38310066	890	890	890	890	1
477	20250331	113100	38309176	889	889	889	889	0
478	20250331	113000	38309176	889	889	889	889	0
479	20250331	112900	38309176	889	889	889	889	0
480	20250331	112800	38309176	889	889	889	889	0
481	20250331	112700	38309176	889	889	889	889	0
482	20250331	112600	38309176	889	889	889	889	0
483	20250331	112500	38309176	889	889	889	889	0
484	20250331	112400	38309176	889	889	889	889	0
485	20250331	112300	38309176	889	889	889	889	0
486	20250331	112200	38309176	889	890	890	889	29
487	20250331	112100	38283370	890	890	890	890	2
488	20250331	112000	38281590	890	891	891	890	165
489	20250331	111900	38134730	891	891	891	891	0
490	20250331	111800	38134730	891	891	891	891	0
491	20250331	111700	38134730	891	891	891	891	0
492	20250331	111600	38134730	891	891	891	891	1
493	20250331	111500	38133839	890	890	890	890	3069
494	20250331	111400	35402429	891	891	891	891	0
495	20250331	111300	35402429	891	891	891	891	0
496	20250331	111200	35402429	891	890	891	890	509
497	20250331	111100	34949360	890	890	890	890	0
498	20250331	111000	34949360	890	890	890	890	0
499	20250331	110900	34949360	890	890	890	890	0
500	20250331	110800	34949360	890	890	890	890	0
501	20250331	110700	34949360	890	890	890	890	0
502	20250331	110600	34949360	890	890	890	890	0
503	20250331	110500	34949360	890	890	890	890	0
504	20250331	110400	34949360	890	890	890	890	0
505	20250331	110300	34949360	890	890	890	890	0
506	20250331	110200	34949360	890	890	890	890	0
507	20250331	110100	34949360	890	890	890	890	0
508	20250331	110000	34949360	890	890	890	890	0
509	20250331	105900	34949360	890	890	890	890	0
510	20250331	105800	34949360	890	890	890	890	0
511	20250331	105700	34949360	890	890	890	890	0
512	20250331	105600	34949360	890	890	890	890	1
513	20250331	105500	34948470	890	890	890	890	0
514	20250331	105400	34948470	890	890	890	890	1
515	20250331	105300	34947580	890	890	890	890	0
516	20250331	105200	34947580	890	890	890	890	0
517	20250331	105100	34947580	890	890	890	890	0
518	20250331	105000	34947580	890	890	890	890	0
519	20250331	104900	34947580	890	890	890	890	0
520	20250331	104800	34947580	890	890	890	890	0
521	20250331	104700	34947580	890	890	890	890	0
522	20250331	104600	34947580	890	890	890	890	1
523	20250331	104500	34946690	889	889	889	889	0
524	20250331	104400	34946690	889	890	890	889	18
525	20250331	104300	34930671	891	891	891	891	0
526	20250331	104200	34930671	891	891	891	891	0
527	20250331	104100	34930671	891	891	891	891	0
528	20250331	104000	34930671	891	891	891	891	0
529	20250331	103900	34930671	891	891	891	891	0
530	20250331	103800	34930671	891	891	891	891	0
531	20250331	103700	34930671	891	891	891	891	1
532	20250331	103600	34929780	891	891	891	891	0
533	20250331	103500	34929780	891	891	891	891	0
534	20250331	103400	34929780	891	891	891	891	0
535	20250331	103300	34929780	891	891	891	891	0
536	20250331	103200	34929780	891	891	891	891	0
537	20250331	103100	34929780	891	891	891	891	0
538	20250331	103000	34929780	891	891	891	891	2
539	20250331	102900	34927998	892	892	892	892	0
540	20250331	102800	34927998	892	892	892	892	0
541	20250331	102700	34927998	892	892	892	892	0
542	20250331	102600	34927998	892	892	892	892	0
543	20250331	102500	34927998	892	892	892	892	0
544	20250331	102400	34927998	892	892	892	892	0
545	20250331	102300	34927998	892	892	892	892	0
546	20250331	102200	34927998	892	892	892	892	0
547	20250331	102100	34927998	892	892	892	892	0
548	20250331	102000	34927998	892	892	892	892	0
549	20250331	101900	34927998	892	892	892	892	0
550	20250331	101800	34927998	892	892	892	892	0
551	20250331	101700	34927998	892	892	892	892	0
552	20250331	101600	34927998	892	892	892	892	0
553	20250331	101500	34927998	892	892	892	892	99
554	20250331	101400	34839690	892	892	892	892	0
555	20250331	101300	34839690	892	892	892	892	0
556	20250331	101200	34839690	892	892	892	892	0
557	20250331	101100	34839690	892	892	892	892	0
558	20250331	101000	34839690	892	892	892	892	0
559	20250331	100900	34839690	892	892	892	892	0
560	20250331	100800	34839690	892	892	892	892	0
561	20250331	100700	34839690	892	891	892	891	348
562	20250331	100600	34529619	891	891	891	891	1
563	20250331	100500	34528728	891	891	891	891	0
564	20250331	100400	34528728	891	891	891	891	1
565	20250331	100300	34527837	892	892	892	892	0
566	20250331	100200	34527837	892	892	892	892	60
567	20250331	100100	34474317	892	892	892	892	0
568	20250331	100000	34474317	892	892	892	892	1
569	20250331	095900	34473425	889	889	889	889	0
570	20250331	095800	34473425	889	888	889	888	227
571	20250331	095700	34271657	889	889	889	889	0
572	20250331	095600	34271657	889	889	889	889	0
573	20250331	095500	34271657	889	889	889	889	0
574	20250331	095400	34271657	889	890	890	889	4333
575	20250331	095300	30419612	889	889	889	889	800
576	20250331	095200	29708412	889	889	889	889	0
577	20250331	095100	29708412	889	889	889	889	12
578	20250331	095000	29697744	884	884	884	884	459
579	20250331	094900	29291988	882	882	882	882	0
580	20250331	094800	29291988	882	882	883	882	3448
581	20250331	094700	26250847	882	882	882	882	78
582	20250331	094600	26182051	882	882	882	882	0
583	20250331	094500	26182051	882	882	882	882	0
584	20250331	094400	26182051	882	882	882	882	0
585	20250331	094300	26182051	882	882	882	882	0
586	20250331	094200	26182051	882	882	882	882	0
587	20250331	094100	26182051	882	882	882	882	96
588	20250331	094000	26097379	882	882	882	882	100
589	20250331	093900	26009179	882	882	882	882	0
590	20250331	093800	26009179	882	882	882	882	0
591	20250331	093700	26009179	882	882	882	882	2228
592	20250331	093600	24044083	881	881	881	881	52
593	20250331	093500	23998271	880	880	880	880	432
594	20250331	093400	23618111	880	880	880	880	1
595	20250331	093300	23617231	875	875	875	875	0
596	20250331	093200	23617231	875	875	875	875	1000
597	20250331	093100	22742231	876	876	876	876	0
598	20250331	093000	22742231	876	876	876	876	1045
599	20250331	092900	21826811	876	876	876	876	60
600	20250331	092800	21774251	876	878	878	876	860
601	20250331	092700	21020731	879	877	880	877	93
602	20250331	092600	20939114	882	881	882	881	1719
603	20250331	092500	19424496	880	880	880	880	0
604	20250331	092400	19424496	880	880	880	880	2060
605	20250331	092300	17611696	880	880	880	880	0
606	20250331	092200	17611696	880	875	880	875	2100
607	20250331	092100	15764196	882	882	882	882	0
608	20250331	092000	15764196	882	882	882	882	6
609	20250331	091900	15758904	873	879	879	873	4595
610	20250331	091800	11733274	878	880	882	872	5137
611	20250331	091700	7234151	884	885	885	884	1634
612	20250331	091600	5788559	889	889	889	889	57
613	20250331	091500	5737886	889	889	889	889	0
614	20250331	091400	5737886	889	890	890	885	2524
615	20250331	091300	3496273	890	890	891	890	121
616	20250331	091200	3388567	893	893	893	893	100
617	20250331	091100	3299267	893	893	893	893	0
618	20250331	091000	3299267	893	893	893	893	0
619	20250331	090900	3299267	893	893	893	893	0
620	20250331	090800	3299267	893	893	893	893	2
621	20250331	090700	3297481	888	888	888	888	0
622	20250331	090600	3297481	888	888	888	888	0
623	20250331	090500	3297481	888	890	890	888	529
624	20250331	090400	2827142	890	890	890	890	20
625	20250331	090300	2809342	890	890	890	890	150
626	20250331	090200	2675842	890	891	891	890	1174
627	20250331	090100	1630932	891	891	891	891	1100
628	20250331	090000	650832	894	894	894	894	728