KissMeData/074430/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	195700	135119754	889	889	889	889	1385
3	20250331	195600	135119754	889	889	889	889	0
4	20250331	195500	135119754	889	889	889	889	0
5	20250331	195400	135119754	889	889	889	889	0
6	20250331	195300	135119754	889	889	889	889	0
7	20250331	195200	135119754	889	889	889	889	0
8	20250331	195100	135119754	889	889	889	889	0
9	20250331	195000	135119754	889	889	889	889	0
10	20250331	194900	135119754	889	889	889	889	0
11	20250331	194800	135119754	889	889	889	889	0
12	20250331	194700	135119754	889	889	889	889	0
13	20250331	194600	135119754	889	889	889	889	0
14	20250331	194500	135119754	889	889	889	889	0
15	20250331	194400	135119754	889	889	889	889	0
16	20250331	194300	135119754	889	889	889	889	0
17	20250331	194200	135119754	889	889	889	889	0
18	20250331	194100	135119754	889	889	889	889	0
19	20250331	194000	135119754	889	889	889	889	0
20	20250331	193900	135119754	889	889	889	889	0
21	20250331	193800	135119754	889	889	889	889	0
22	20250331	193700	135119754	889	889	889	889	0
23	20250331	193600	135119754	889	889	889	889	0
24	20250331	193500	135119754	889	889	889	889	0
25	20250331	193400	135119754	889	889	889	889	0
26	20250331	193300	135119754	889	889	889	889	0
27	20250331	193200	135119754	889	889	889	889	0
28	20250331	193100	135119754	889	889	889	889	0
29	20250331	193000	135119754	889	889	889	889	0
30	20250331	192900	135119754	889	889	889	889	0
31	20250331	192800	135119754	889	889	889	889	0
32	20250331	192700	135119754	889	889	889	889	1385
33	20250331	192600	135119754	889	889	889	889	0
34	20250331	192500	135119754	889	889	889	889	0
35	20250331	192400	135119754	889	889	889	889	0
36	20250331	192300	135119754	889	889	889	889	0
37	20250331	192200	135119754	889	889	889	889	0
38	20250331	192100	135119754	889	889	889	889	0
39	20250331	192000	135119754	889	889	889	889	0
40	20250331	191900	135119754	889	889	889	889	0
41	20250331	191800	135119754	889	889	889	889	0
42	20250331	191700	135119754	889	889	889	889	0
43	20250331	191600	135119754	889	889	889	889	0
44	20250331	191500	135119754	889	889	889	889	0
45	20250331	191400	135119754	889	889	889	889	0
46	20250331	191300	135119754	889	889	889	889	0
47	20250331	191200	135119754	889	889	889	889	0
48	20250331	191100	135119754	889	889	889	889	0
49	20250331	191000	135119754	889	889	889	889	0
50	20250331	190900	135119754	889	889	889	889	0
51	20250331	190800	135119754	889	889	889	889	0
52	20250331	190700	135119754	889	889	889	889	0
53	20250331	190600	135119754	889	889	889	889	0
54	20250331	190500	135119754	889	889	889	889	0
55	20250331	190400	135119754	889	889	889	889	0
56	20250331	190300	135119754	889	889	889	889	0
57	20250331	190200	135119754	889	889	889	889	0
58	20250331	190100	135119754	889	889	889	889	0
59	20250331	190000	135119754	889	889	889	889	0
60	20250331	185900	135119754	889	889	889	889	0
61	20250331	185800	135119754	889	889	889	889	0
62	20250331	185700	135119754	889	889	889	889	1385
63	20250331	185600	135119754	889	889	889	889	0
64	20250331	185500	135119754	889	889	889	889	0
65	20250331	185400	135119754	889	889	889	889	0
66	20250331	185300	135119754	889	889	889	889	0
67	20250331	185200	135119754	889	889	889	889	0
68	20250331	185100	135119754	889	889	889	889	0
69	20250331	185000	135119754	889	889	889	889	0
70	20250331	184900	135119754	889	889	889	889	0
71	20250331	184800	135119754	889	889	889	889	0
72	20250331	184700	135119754	889	889	889	889	0
73	20250331	184600	135119754	889	889	889	889	0
74	20250331	184500	135119754	889	889	889	889	0
75	20250331	184400	135119754	889	889	889	889	0
76	20250331	184300	135119754	889	889	889	889	0
77	20250331	184200	135119754	889	889	889	889	0
78	20250331	184100	135119754	889	889	889	889	0
79	20250331	184000	135119754	889	889	889	889	0
80	20250331	183900	135119754	889	889	889	889	0
81	20250331	183800	135119754	889	889	889	889	0
82	20250331	183700	135119754	889	889	889	889	0
83	20250331	183600	135119754	889	889	889	889	0
84	20250331	183500	135119754	889	889	889	889	0
85	20250331	183400	135119754	889	889	889	889	0
86	20250331	183300	135119754	889	889	889	889	0
87	20250331	183200	135119754	889	889	889	889	0
88	20250331	183100	135119754	889	889	889	889	0
89	20250331	183000	135119754	889	889	889	889	0
90	20250331	182900	135119754	889	889	889	889	0
91	20250331	182800	135119754	889	889	889	889	0
92	20250331	182700	135119754	889	889	889	889	1385
93	20250331	182600	135119754	889	889	889	889	0
94	20250331	182500	135119754	889	889	889	889	0
95	20250331	182400	135119754	889	889	889	889	0
96	20250331	182300	135119754	889	889	889	889	0
97	20250331	182200	135119754	889	889	889	889	0
98	20250331	182100	135119754	889	889	889	889	0
99	20250331	182000	135119754	889	889	889	889	0
100	20250331	181900	135119754	889	889	889	889	0
101	20250331	181800	135119754	889	889	889	889	0
102	20250331	181700	135119754	889	889	889	889	0
103	20250331	181600	135119754	889	889	889	889	0
104	20250331	181500	135119754	889	889	889	889	0
105	20250331	181400	135119754	889	889	889	889	0
106	20250331	181300	135119754	889	889	889	889	0
107	20250331	181200	135119754	889	889	889	889	0
108	20250331	181100	135119754	889	889	889	889	0
109	20250331	181000	135119754	889	889	889	889	0
110	20250331	180900	135119754	889	889	889	889	0
111	20250331	180800	135119754	889	889	889	889	0
112	20250331	180700	135119754	889	889	889	889	0
113	20250331	180600	135119754	889	889	889	889	0
114	20250331	180500	135119754	889	889	889	889	0
115	20250331	180400	135119754	889	889	889	889	0
116	20250331	180300	135119754	889	889	889	889	0
117	20250331	180200	135119754	889	889	889	889	0
118	20250331	180100	135119754	889	889	889	889	0
119	20250331	180000	135119754	889	889	889	889	0
120	20250331	175900	135119754	889	889	889	889	0
121	20250331	175800	135119754	889	889	889	889	0
122	20250331	175700	135119754	889	889	889	889	1385
123	20250331	175600	135119754	889	889	889	889	0
124	20250331	175500	135119754	889	889	889	889	0
125	20250331	175400	135119754	889	889	889	889	0
126	20250331	175300	135119754	889	889	889	889	0
127	20250331	175200	135119754	889	889	889	889	0
128	20250331	175100	135119754	889	889	889	889	0
129	20250331	175000	135119754	889	889	889	889	0
130	20250331	174900	135119754	889	889	889	889	0
131	20250331	174800	135119754	889	889	889	889	0
132	20250331	174700	135119754	889	889	889	889	0
133	20250331	174600	135119754	889	889	889	889	0
134	20250331	174500	135119754	889	889	889	889	0
135	20250331	174400	135119754	889	889	889	889	0
136	20250331	174300	135119754	889	889	889	889	0
137	20250331	174200	135119754	889	889	889	889	0
138	20250331	174100	135119754	889	889	889	889	0
139	20250331	174000	135119754	889	889	889	889	0
140	20250331	173900	135119754	889	889	889	889	0
141	20250331	173800	135119754	889	889	889	889	0
142	20250331	173700	135119754	889	889	889	889	0
143	20250331	173600	135119754	889	889	889	889	0
144	20250331	173500	135119754	889	889	889	889	0
145	20250331	173400	135119754	889	889	889	889	0
146	20250331	173300	135119754	889	889	889	889	0
147	20250331	173200	135119754	889	889	889	889	0
148	20250331	173100	135119754	889	889	889	889	0
149	20250331	173000	135119754	889	889	889	889	0
150	20250331	172900	135119754	889	889	889	889	0
151	20250331	172800	135119754	889	889	889	889	0
152	20250331	172700	135119754	889	889	889	889	1385
153	20250331	172600	135119754	889	889	889	889	0
154	20250331	172500	135119754	889	889	889	889	0
155	20250331	172400	135119754	889	889	889	889	0
156	20250331	172300	135119754	889	889	889	889	0
157	20250331	172200	135119754	889	889	889	889	0
158	20250331	172100	135119754	889	889	889	889	0
159	20250331	172000	135119754	889	889	889	889	0
160	20250331	171900	135119754	889	889	889	889	0
161	20250331	171800	135119754	889	889	889	889	0
162	20250331	171700	135119754	889	889	889	889	0
163	20250331	171600	135119754	889	889	889	889	0
164	20250331	171500	135119754	889	889	889	889	0
165	20250331	171400	135119754	889	889	889	889	0
166	20250331	171300	135119754	889	889	889	889	0
167	20250331	171200	135119754	889	889	889	889	0
168	20250331	171100	135119754	889	889	889	889	0
169	20250331	171000	135119754	889	889	889	889	0
170	20250331	170900	135119754	889	889	889	889	0
171	20250331	170800	135119754	889	889	889	889	0
172	20250331	170700	135119754	889	889	889	889	0
173	20250331	170600	135119754	889	889	889	889	0
174	20250331	170500	135119754	889	889	889	889	0
175	20250331	170400	135119754	889	889	889	889	0
176	20250331	170300	135119754	889	889	889	889	0
177	20250331	170200	135119754	889	889	889	889	0
178	20250331	170100	135119754	889	889	889	889	0
179	20250331	170000	135119754	889	889	889	889	0
180	20250331	165900	135119754	889	889	889	889	0
181	20250331	165800	135119754	889	889	889	889	0
182	20250331	165700	135119754	889	889	889	889	1385
183	20250331	165600	135119754	889	889	889	889	0
184	20250331	165500	135119754	889	889	889	889	0
185	20250331	165400	135119754	889	889	889	889	0
186	20250331	165300	135119754	889	889	889	889	0
187	20250331	165200	135119754	889	889	889	889	0
188	20250331	165100	135119754	889	889	889	889	0
189	20250331	165000	135119754	889	889	889	889	0
190	20250331	164900	135119754	889	889	889	889	0
191	20250331	164800	135119754	889	889	889	889	0
192	20250331	164700	135119754	889	889	889	889	0
193	20250331	164600	135119754	889	889	889	889	0
194	20250331	164500	135119754	889	889	889	889	0
195	20250331	164400	135119754	889	889	889	889	0
196	20250331	164300	135119754	889	889	889	889	0
197	20250331	164200	135119754	889	889	889	889	0
198	20250331	164100	135119754	889	889	889	889	0
199	20250331	164000	135119754	889	889	889	889	0
200	20250331	163900	135119754	889	889	889	889	0
201	20250331	163800	135119754	889	889	889	889	0
202	20250331	163700	135119754	889	889	889	889	0
203	20250331	163600	135119754	889	889	889	889	0
204	20250331	163500	135119754	889	889	889	889	0
205	20250331	163400	135119754	889	889	889	889	0
206	20250331	163300	135119754	889	889	889	889	0
207	20250331	163200	135119754	889	889	889	889	0
208	20250331	163100	135119754	889	889	889	889	0
209	20250331	163000	135119754	889	889	889	889	0
210	20250331	162900	135119754	889	889	889	889	0
211	20250331	162800	135119754	889	889	889	889	0
212	20250331	162700	135119754	889	889	889	889	1385
213	20250331	162600	135119754	889	889	889	889	0
214	20250331	162500	135119754	889	889	889	889	0
215	20250331	162400	135119754	889	889	889	889	0
216	20250331	162300	135119754	889	889	889	889	0
217	20250331	162200	135119754	889	889	889	889	0
218	20250331	162100	135119754	889	889	889	889	0
219	20250331	162000	135119754	889	889	889	889	0
220	20250331	161900	135119754	889	889	889	889	0
221	20250331	161800	135119754	889	889	889	889	0
222	20250331	161700	135119754	889	889	889	889	0
223	20250331	161600	135119754	889	889	889	889	0
224	20250331	161500	135119754	889	889	889	889	0
225	20250331	161400	135119754	889	889	889	889	0
226	20250331	161300	135119754	889	889	889	889	0
227	20250331	161200	135119754	889	889	889	889	0
228	20250331	161100	135119754	889	889	889	889	0
229	20250331	161000	135119754	889	889	889	889	0
230	20250331	160900	135119754	889	889	889	889	0
231	20250331	160800	135119754	889	889	889	889	0
232	20250331	160700	135119754	889	889	889	889	0
233	20250331	160600	135119754	889	889	889	889	0
234	20250331	160500	135119754	889	889	889	889	0
235	20250331	160400	135119754	889	889	889	889	0
236	20250331	160300	135119754	889	889	889	889	0
237	20250331	160200	135119754	889	889	889	889	0
238	20250331	160100	135119754	889	889	889	889	0
239	20250331	160000	135119754	889	889	889	889	0
240	20250331	155900	135119754	889	889	889	889	0
241	20250331	155800	135119754	889	889	889	889	0
242	20250331	155700	135119754	889	889	889	889	1385
243	20250331	155600	135119754	889	889	889	889	0
244	20250331	155500	135119754	889	889	889	889	0
245	20250331	155400	135119754	889	889	889	889	0
246	20250331	155300	135119754	889	889	889	889	0
247	20250331	155200	135119754	889	889	889	889	0
248	20250331	155100	135119754	889	889	889	889	0
249	20250331	155000	135119754	889	889	889	889	0
250	20250331	154900	135119754	889	889	889	889	0
251	20250331	154800	135119754	889	889	889	889	0
252	20250331	154700	135119754	889	889	889	889	0
253	20250331	154600	135119754	889	889	889	889	0
254	20250331	154500	135119754	889	889	889	889	0
255	20250331	154400	135119754	889	889	889	889	0
256	20250331	154300	135119754	889	889	889	889	0
257	20250331	154200	135119754	889	889	889	889	0
258	20250331	154100	135119754	889	889	889	889	0
259	20250331	154000	135119754	889	889	889	889	0
260	20250331	153900	135119754	889	889	889	889	0
261	20250331	153800	135119754	889	889	889	889	0
262	20250331	153700	135119754	889	889	889	889	0
263	20250331	153600	135119754	889	889	889	889	0
264	20250331	153500	135119754	889	889	889	889	0
265	20250331	153400	135119754	889	889	889	889	0
266	20250331	153300	135119754	889	889	889	889	0
267	20250331	153200	135119754	889	889	889	889	0
268	20250331	153100	135119754	889	889	889	889	0
269	20250331	153000	135119754	889	889	889	889	1385
270	20250331	152900	133888489	895	895	895	895	0
271	20250331	152800	133888489	895	895	895	895	0
272	20250331	152700	133888489	895	895	895	895	0
273	20250331	152600	133888489	895	895	895	895	0
274	20250331	152500	133888489	895	895	895	895	0
275	20250331	152400	133888489	895	895	895	895	0
276	20250331	152300	133888489	895	895	895	895	0
277	20250331	152200	133888489	895	895	895	895	0
278	20250331	152100	133888489	895	895	895	895	0
279	20250331	152000	133888489	895	895	895	895	0
280	20250331	151900	133888489	895	895	895	895	0
281	20250331	151800	133888489	895	895	895	895	0
282	20250331	151700	133888489	895	895	895	895	1000
283	20250331	151600	132993489	884	884	884	884	0
284	20250331	151500	132993489	884	884	884	884	0
285	20250331	151400	132993489	884	886	886	881	12217
286	20250331	151300	122209038	895	895	895	895	0
287	20250331	151200	122209038	895	895	895	895	86
288	20250331	151100	122132068	886	886	886	886	0
289	20250331	151000	122132068	886	886	886	886	0
290	20250331	150900	122132068	886	895	895	886	503
291	20250331	150800	121686232	888	889	889	888	2517
292	20250331	150700	119450617	895	895	895	895	3
293	20250331	150600	119447932	895	895	895	895	0
294	20250331	150500	119447932	895	895	895	895	0
295	20250331	150400	119447932	895	895	895	895	0
296	20250331	150300	119447932	895	895	895	895	0
297	20250331	150200	119447932	895	895	895	895	0
298	20250331	150100	119447932	895	895	895	895	0
299	20250331	150000	119447932	895	895	895	895	0
300	20250331	145900	119447932	895	895	895	895	0
301	20250331	145800	119447932	895	895	895	895	0
302	20250331	145700	119447932	895	895	895	895	0
303	20250331	145600	119447932	895	895	895	895	5
304	20250331	145500	119443457	895	895	895	895	500
305	20250331	145400	118995957	888	888	888	888	0
306	20250331	145300	118995957	888	888	888	888	350
307	20250331	145200	118685157	896	896	896	896	3
308	20250331	145100	118682469	896	896	896	896	0
309	20250331	145000	118682469	896	896	896	896	0
310	20250331	144900	118682469	896	896	896	896	3
311	20250331	144800	118679781	895	895	895	895	0
312	20250331	144700	118679781	895	895	895	895	0
313	20250331	144600	118679781	895	895	895	895	0
314	20250331	144500	118679781	895	895	895	895	0
315	20250331	144400	118679781	895	895	895	895	0
316	20250331	144300	118679781	895	895	895	895	0
317	20250331	144200	118679781	895	895	895	895	12
318	20250331	144100	118669041	895	895	895	895	205
319	20250331	144000	118485566	892	892	892	892	0
320	20250331	143900	118485566	892	892	892	892	0
321	20250331	143800	118485566	892	892	892	892	0
322	20250331	143700	118485566	892	892	892	892	0
323	20250331	143600	118485566	892	892	892	892	0
324	20250331	143500	118485566	892	892	892	892	0
325	20250331	143400	118485566	892	892	892	892	0
326	20250331	143300	118485566	892	892	892	892	0
327	20250331	143200	118485566	892	892	892	892	0
328	20250331	143100	118485566	892	892	892	892	0
329	20250331	143000	118485566	892	892	892	892	0
330	20250331	142900	118485566	892	892	892	892	0
331	20250331	142800	118485566	892	892	892	892	0
332	20250331	142700	118485566	892	892	892	892	0
333	20250331	142600	118485566	892	892	892	892	232
334	20250331	142500	118278622	892	892	892	892	0
335	20250331	142400	118278622	892	892	892	892	0
336	20250331	142300	118278622	892	892	892	892	0
337	20250331	142200	118278622	892	892	892	892	0
338	20250331	142100	118278622	892	892	892	892	0
339	20250331	142000	118278622	892	892	892	892	0
340	20250331	141900	118278622	892	892	892	892	0
341	20250331	141800	118278622	892	888	892	888	624
342	20250331	141700	117723206	887	887	887	887	686
343	20250331	141600	117114724	887	887	887	887	2000
344	20250331	141500	115340724	888	888	888	888	3265
345	20250331	141400	112441404	888	888	888	888	0
346	20250331	141300	112441404	888	888	888	888	2700
347	20250331	141200	110043804	888	888	888	888	0
348	20250331	141100	110043804	888	888	888	888	0
349	20250331	141000	110043804	888	888	888	888	0
350	20250331	140900	110043804	888	888	888	888	0
351	20250331	140800	110043804	888	888	888	888	1520
352	20250331	140700	108694044	892	892	892	892	0
353	20250331	140600	108694044	892	892	892	892	0
354	20250331	140500	108694044	892	892	892	892	0
355	20250331	140400	108694044	892	892	892	892	0
356	20250331	140300	108694044	892	892	892	892	0
357	20250331	140200	108694044	892	892	892	892	0
358	20250331	140100	108694044	892	892	892	892	0
359	20250331	140000	108694044	892	892	892	892	2406
360	20250331	135900	106547892	888	889	889	888	387
361	20250331	135800	106204227	889	889	889	889	0
362	20250331	135700	106204227	889	889	889	889	0
363	20250331	135600	106204227	889	889	889	889	0
364	20250331	135500	106204227	889	889	889	889	0
365	20250331	135400	106204227	889	892	892	889	1892
366	20250331	135300	104519563	892	892	892	892	0
367	20250331	135200	104519563	892	892	892	892	0
368	20250331	135100	104519563	892	892	892	892	0
369	20250331	135000	104519563	892	892	892	892	0
370	20250331	134900	104519563	892	892	892	892	0
371	20250331	134800	104519563	892	892	892	892	0
372	20250331	134700	104519563	892	892	892	892	0
373	20250331	134600	104519563	892	892	892	892	0
374	20250331	134500	104519563	892	892	892	892	0
375	20250331	134400	104519563	892	892	892	892	1058
376	20250331	134300	103575827	892	889	892	889	110
377	20250331	134200	103478034	892	892	892	892	0
378	20250331	134100	103478034	892	892	892	892	0
379	20250331	134000	103478034	892	892	892	892	0
380	20250331	133900	103478034	892	892	892	892	0
381	20250331	133800	103478034	892	892	892	892	8
382	20250331	133700	103470898	890	890	890	890	0
383	20250331	133600	103470898	890	890	890	890	0
384	20250331	133500	103470898	890	890	890	890	0
385	20250331	133400	103470898	890	890	890	890	0
386	20250331	133300	103470898	890	890	890	890	0
387	20250331	133200	103470898	890	890	890	890	0
388	20250331	133100	103470898	890	889	890	889	609
389	20250331	133000	102929488	890	890	890	890	113
390	20250331	132900	102828918	892	892	892	892	0
391	20250331	132800	102828918	892	892	892	892	0
392	20250331	132700	102828918	892	892	892	892	0
393	20250331	132600	102828918	892	892	892	892	0
394	20250331	132500	102828918	892	892	892	892	0
395	20250331	132400	102828918	892	892	892	892	0
396	20250331	132300	102828918	892	892	892	892	0
397	20250331	132200	102828918	892	892	892	892	0
398	20250331	132100	102828918	892	892	892	892	1
399	20250331	132000	102828026	889	889	889	889	0
400	20250331	131900	102828026	889	889	889	889	0
401	20250331	131800	102828026	889	889	889	889	0
402	20250331	131700	102828026	889	889	889	889	1
403	20250331	131600	102827137	891	891	891	891	164
404	20250331	131500	102681013	889	889	889	889	0
405	20250331	131400	102681013	889	889	889	889	0
406	20250331	131300	102681013	889	889	889	889	0
407	20250331	131200	102681013	889	889	889	889	0
408	20250331	131100	102681013	889	889	889	889	0
409	20250331	131000	102681013	889	889	889	889	0
410	20250331	130900	102681013	889	889	889	889	0
411	20250331	130800	102681013	889	889	889	889	0
412	20250331	130700	102681013	889	889	889	889	0
413	20250331	130600	102681013	889	889	889	889	0
414	20250331	130500	102681013	889	889	889	889	0
415	20250331	130400	102681013	889	889	889	889	0
416	20250331	130300	102681013	889	889	889	889	0
417	20250331	130200	102681013	889	889	889	889	0
418	20250331	130100	102681013	889	889	889	889	4007
419	20250331	130000	99118790	887	888	888	887	2964
420	20250331	125900	96488482	888	890	890	888	8052
421	20250331	125800	89331154	890	891	891	890	1000
422	20250331	125700	88441149	890	890	890	890	0
423	20250331	125600	88441149	890	890	890	890	0
424	20250331	125500	88441149	890	890	890	890	0
425	20250331	125400	88441149	890	890	890	890	0
426	20250331	125300	88441149	890	890	890	890	0
427	20250331	125200	88441149	890	890	890	890	0
428	20250331	125100	88441149	890	890	890	890	0
429	20250331	125000	88441149	890	892	892	890	5000
430	20250331	124900	83985845	892	893	893	892	1300
431	20250331	124800	82825912	893	894	894	893	1400
432	20250331	124700	81575288	894	894	894	894	1002
433	20250331	124600	80679500	895	895	895	895	734
434	20250331	124500	80022570	896	896	896	896	0
435	20250331	124400	80022570	896	896	896	896	0
436	20250331	124300	80022570	896	896	896	896	0
437	20250331	124200	80022570	896	896	896	896	0
438	20250331	124100	80022570	896	896	896	896	0
439	20250331	124000	80022570	896	896	896	896	0
440	20250331	123900	80022570	896	900	900	896	4
441	20250331	123800	80018982	895	895	895	895	0
442	20250331	123700	80018982	895	897	897	895	2200
443	20250331	123600	78049765	901	901	901	901	0
444	20250331	123500	78049765	901	901	901	901	0
445	20250331	123400	78049765	901	901	901	901	1611
446	20250331	123300	76598254	897	897	897	897	0
447	20250331	123200	76598254	897	897	897	897	0
448	20250331	123100	76598254	897	897	897	897	0
449	20250331	123000	76598254	897	897	897	897	1
450	20250331	122900	76597357	901	901	901	901	0
451	20250331	122800	76597357	901	901	901	901	0
452	20250331	122700	76597357	901	901	901	901	0
453	20250331	122600	76597357	901	901	901	901	0
454	20250331	122500	76597357	901	901	901	901	0
455	20250331	122400	76597357	901	901	901	901	0
456	20250331	122300	76597357	901	901	901	901	0
457	20250331	122200	76597357	901	901	901	901	0
458	20250331	122100	76597357	901	901	901	901	0
459	20250331	122000	76597357	901	901	901	901	0
460	20250331	121900	76597357	901	901	901	901	35
461	20250331	121800	76565822	901	901	901	901	0
462	20250331	121700	76565822	901	901	901	901	0
463	20250331	121600	76565822	901	901	901	901	0
464	20250331	121500	76565822	901	901	901	901	0
465	20250331	121400	76565822	901	901	901	901	0
466	20250331	121300	76565822	901	901	901	901	0
467	20250331	121200	76565822	901	901	901	901	0
468	20250331	121100	76565822	901	901	901	901	0
469	20250331	121000	76565822	901	901	901	901	0
470	20250331	120900	76565822	901	901	901	901	0
471	20250331	120800	76565822	901	901	901	901	0
472	20250331	120700	76565822	901	901	901	901	0
473	20250331	120600	76565822	901	901	901	901	1
474	20250331	120500	76564921	895	895	895	895	0
475	20250331	120400	76564921	895	895	895	895	0
476	20250331	120300	76564921	895	895	895	895	0
477	20250331	120200	76564921	895	895	895	895	0
478	20250331	120100	76564921	895	895	895	895	0
479	20250331	120000	76564921	895	895	895	895	0
480	20250331	115900	76564921	895	895	895	895	0
481	20250331	115800	76564921	895	899	899	895	2676
482	20250331	115700	74165277	899	899	899	899	0
483	20250331	115600	74165277	899	899	899	899	0
484	20250331	115500	74165277	899	899	899	899	346
485	20250331	115400	73854223	899	899	899	899	0
486	20250331	115300	73854223	899	899	899	899	0
487	20250331	115200	73854223	899	899	899	899	0
488	20250331	115100	73854223	899	899	899	899	500
489	20250331	115000	73404723	899	899	899	899	0
490	20250331	114900	73404723	899	899	899	899	0
491	20250331	114800	73404723	899	904	905	899	1003
492	20250331	114700	72497638	899	899	899	899	0
493	20250331	114600	72497638	899	899	899	899	0
494	20250331	114500	72497638	899	899	899	899	0
495	20250331	114400	72497638	899	899	899	899	0
496	20250331	114300	72497638	899	899	899	899	0
497	20250331	114200	72497638	899	899	899	899	0
498	20250331	114100	72497638	899	899	899	899	0
499	20250331	114000	72497638	899	899	899	899	0
500	20250331	113900	72497638	899	899	899	899	0
501	20250331	113800	72497638	899	899	899	899	0
502	20250331	113700	72497638	899	899	899	899	0
503	20250331	113600	72497638	899	899	899	899	0
504	20250331	113500	72497638	899	899	899	899	0
505	20250331	113400	72497638	899	899	899	899	0
506	20250331	113300	72497638	899	899	899	899	0
507	20250331	113200	72497638	899	899	899	899	0
508	20250331	113100	72497638	899	899	899	899	0
509	20250331	113000	72497638	899	899	899	899	0
510	20250331	112900	72497638	899	899	899	899	0
511	20250331	112800	72497638	899	899	899	899	1000
512	20250331	112700	71598638	899	899	899	899	0
513	20250331	112600	71598638	899	899	899	899	350
514	20250331	112500	71283988	900	900	900	900	0
515	20250331	112400	71283988	900	900	900	900	150
516	20250331	112300	71148988	900	900	900	900	500
517	20250331	112200	70698988	900	900	900	900	0
518	20250331	112100	70698988	900	900	900	900	900
519	20250331	112000	69888988	900	900	900	900	960
520	20250331	111900	69024988	900	900	900	900	0
521	20250331	111800	69024988	900	900	900	900	0
522	20250331	111700	69024988	900	900	900	900	0
523	20250331	111600	69024988	900	900	900	900	0
524	20250331	111500	69024988	900	900	900	900	0
525	20250331	111400	69024988	900	900	900	900	0
526	20250331	111300	69024988	900	900	900	900	0
527	20250331	111200	69024988	900	900	900	900	0
528	20250331	111100	69024988	900	900	900	900	100
529	20250331	111000	68934988	900	900	900	900	0
530	20250331	110900	68934988	900	900	900	900	0
531	20250331	110800	68934988	900	900	900	900	0
532	20250331	110700	68934988	900	900	900	900	1000
533	20250331	110600	68034988	904	904	904	904	4
534	20250331	110500	68031372	900	900	900	900	1000
535	20250331	110400	67131372	904	903	904	903	1321
536	20250331	110300	65937968	903	903	903	903	370
537	20250331	110200	65603858	903	903	903	903	4
538	20250331	110100	65600246	901	901	901	901	0
539	20250331	110000	65600246	901	901	901	901	0
540	20250331	105900	65600246	901	901	901	901	0
541	20250331	105800	65600246	901	901	901	901	0
542	20250331	105700	65600246	901	901	901	901	0
543	20250331	105600	65600246	901	901	901	901	0
544	20250331	105500	65600246	901	901	901	901	0
545	20250331	105400	65600246	901	901	901	901	0
546	20250331	105300	65600246	901	901	901	901	0
547	20250331	105200	65600246	901	901	901	901	0
548	20250331	105100	65600246	901	901	901	901	0
549	20250331	105000	65600246	901	901	901	901	0
550	20250331	104900	65600246	901	901	901	901	1
551	20250331	104800	65599345	903	903	903	903	0
552	20250331	104700	65599345	903	903	903	903	0
553	20250331	104600	65599345	903	903	903	903	0
554	20250331	104500	65599345	903	903	903	903	1110
555	20250331	104400	64597015	903	903	903	903	0
556	20250331	104300	64597015	903	903	903	903	0
557	20250331	104200	64597015	903	903	903	903	0
558	20250331	104100	64597015	903	903	903	903	0
559	20250331	104000	64597015	903	903	903	903	3
560	20250331	103900	64594306	900	900	900	900	0
561	20250331	103800	64594306	900	900	900	900	0
562	20250331	103700	64594306	900	900	900	900	0
563	20250331	103600	64594306	900	900	900	900	2
564	20250331	103500	64592506	902	902	902	902	0
565	20250331	103400	64592506	902	902	902	902	0
566	20250331	103300	64592506	902	902	902	902	788
567	20250331	103200	63881730	900	900	900	900	0
568	20250331	103100	63881730	900	900	900	900	0
569	20250331	103000	63881730	900	900	900	900	10
570	20250331	102900	63872730	902	901	902	901	3000
571	20250331	102800	61167219	902	902	902	902	0
572	20250331	102700	61167219	902	902	902	902	0
573	20250331	102600	61167219	902	902	902	902	0
574	20250331	102500	61167219	902	898	902	898	3353
575	20250331	102400	58155555	898	897	898	897	16
576	20250331	102300	58141193	895	895	895	895	0
577	20250331	102200	58141193	895	895	895	895	663
578	20250331	102100	57547808	895	895	895	895	659
579	20250331	102000	56958003	895	895	895	895	0
580	20250331	101900	56958003	895	895	895	895	0
581	20250331	101800	56958003	895	895	895	895	34
582	20250331	101700	56927573	895	895	895	895	0
583	20250331	101600	56927573	895	895	895	895	0
584	20250331	101500	56927573	895	895	895	895	0
585	20250331	101400	56927573	895	895	895	895	3
586	20250331	101300	56924888	892	892	892	892	0
587	20250331	101200	56924888	892	892	892	892	11
588	20250331	101100	56915076	895	895	895	895	0
589	20250331	101000	56915076	895	895	895	895	12
590	20250331	100900	56904336	895	895	895	895	0
591	20250331	100800	56904336	895	895	895	895	0
592	20250331	100700	56904336	895	895	895	895	0
593	20250331	100600	56904336	895	895	895	895	129
594	20250331	100500	56788881	895	895	895	895	0
595	20250331	100400	56788881	895	895	895	895	183
596	20250331	100300	56625096	895	895	895	895	7
597	20250331	100200	56618831	895	895	895	895	0
598	20250331	100100	56618831	895	895	895	895	0
599	20250331	100000	56618831	895	895	895	895	0
600	20250331	095900	56618831	895	895	895	895	0
601	20250331	095800	56618831	895	895	895	895	0
602	20250331	095700	56618831	895	895	895	895	0
603	20250331	095600	56618831	895	895	895	895	3
604	20250331	095500	56616146	898	898	898	898	0
605	20250331	095400	56616146	898	898	898	898	0
606	20250331	095300	56616146	898	898	898	898	0
607	20250331	095200	56616146	898	898	898	898	0
608	20250331	095100	56616146	898	898	898	891	11
609	20250331	095000	56606310	890	893	893	890	5500
610	20250331	094900	51708057	893	893	896	893	120
611	20250331	094800	51600786	896	896	896	896	0
612	20250331	094700	51600786	896	896	896	896	0
613	20250331	094600	51600786	896	896	896	896	2
614	20250331	094500	51598994	896	896	896	896	50
615	20250331	094400	51554194	896	895	896	895	510
616	20250331	094300	51097288	895	895	895	895	10
617	20250331	094200	51088338	895	895	895	895	30
618	20250331	094100	51061488	896	895	896	895	2175
619	20250331	094000	49112689	895	895	895	895	0
620	20250331	093900	49112689	895	895	895	895	0
621	20250331	093800	49112689	895	895	895	895	0
622	20250331	093700	49112689	895	895	895	895	0
623	20250331	093600	49112689	895	895	895	895	0
624	20250331	093500	49112689	895	895	895	895	1118
625	20250331	093400	48112079	897	892	897	892	3000
626	20250331	093300	45431664	892	892	892	890	3403
627	20250331	093200	42397585	892	892	892	892	1000
628	20250331	093100	41505585	892	892	892	892	0
629	20250331	093000	41505585	892	892	892	892	0
630	20250331	092900	41505585	892	893	893	892	2419
631	20250331	092800	39347118	893	893	893	893	2000
632	20250331	092700	37561118	892	892	892	892	0
633	20250331	092600	37561118	892	892	892	892	110
634	20250331	092500	37462998	892	894	894	892	8897
635	20250331	092400	29516755	893	893	893	893	0
636	20250331	092300	29516755	893	893	893	893	0
637	20250331	092200	29516755	893	893	893	893	0
638	20250331	092100	29516755	893	893	893	893	0
639	20250331	092000	29516755	893	893	893	893	2671
640	20250331	091900	27131552	894	896	896	894	2181
641	20250331	091800	25181588	898	898	898	898	10
642	20250331	091700	25172608	898	898	898	898	2923
643	20250331	091600	22547754	897	897	897	897	0
644	20250331	091500	22547754	897	897	898	897	58
645	20250331	091400	22495719	898	898	898	893	2729
646	20250331	091300	20050022	897	897	897	897	202
647	20250331	091200	19868828	898	903	903	898	7904
648	20250331	091100	12755217	911	911	911	911	10
649	20250331	091000	12746107	903	911	913	903	1166
650	20250331	090900	11691918	903	913	913	903	3634
651	20250331	090800	8408592	905	905	905	905	1000
652	20250331	090700	7503592	910	910	910	910	6586
653	20250331	090600	1510332	906	906	906	906	0
654	20250331	090500	1510332	906	916	916	906	113
655	20250331	090400	1407924	906	906	906	906	0
656	20250331	090300	1407924	906	906	906	906	0
657	20250331	090200	1407924	906	906	906	906	0
658	20250331	090100	1407924	906	906	906	906	344
659	20250331	090000	1096260	906	906	906	906	1210