KissMeData/258790/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	204000	75354391	928	928	928	928	581
3	20250331	203900	75354391	928	928	928	928	0
4	20250331	203800	75354391	928	928	928	928	0
5	20250331	203700	75354391	928	928	928	928	0
6	20250331	203600	75354391	928	928	928	928	0
7	20250331	203500	75354391	928	928	928	928	0
8	20250331	203400	75354391	928	928	928	928	0
9	20250331	203300	75354391	928	928	928	928	0
10	20250331	203200	75354391	928	928	928	928	0
11	20250331	203100	75354391	928	928	928	928	0
12	20250331	203000	75354391	928	928	928	928	0
13	20250331	202900	75354391	928	928	928	928	0
14	20250331	202800	75354391	928	928	928	928	0
15	20250331	202700	75354391	928	928	928	928	0
16	20250331	202600	75354391	928	928	928	928	0
17	20250331	202500	75354391	928	928	928	928	0
18	20250331	202400	75354391	928	928	928	928	0
19	20250331	202300	75354391	928	928	928	928	0
20	20250331	202200	75354391	928	928	928	928	0
21	20250331	202100	75354391	928	928	928	928	0
22	20250331	202000	75354391	928	928	928	928	0
23	20250331	201900	75354391	928	928	928	928	0
24	20250331	201800	75354391	928	928	928	928	0
25	20250331	201700	75354391	928	928	928	928	0
26	20250331	201600	75354391	928	928	928	928	0
27	20250331	201500	75354391	928	928	928	928	0
28	20250331	201400	75354391	928	928	928	928	0
29	20250331	201300	75354391	928	928	928	928	0
30	20250331	201200	75354391	928	928	928	928	0
31	20250331	201100	75354391	928	928	928	928	0
32	20250331	201000	75354391	928	928	928	928	581
33	20250331	200900	75354391	928	928	928	928	0
34	20250331	200800	75354391	928	928	928	928	0
35	20250331	200700	75354391	928	928	928	928	0
36	20250331	200600	75354391	928	928	928	928	0
37	20250331	200500	75354391	928	928	928	928	0
38	20250331	200400	75354391	928	928	928	928	0
39	20250331	200300	75354391	928	928	928	928	0
40	20250331	200200	75354391	928	928	928	928	0
41	20250331	200100	75354391	928	928	928	928	0
42	20250331	200000	75354391	928	928	928	928	0
43	20250331	195900	75354391	928	928	928	928	0
44	20250331	195800	75354391	928	928	928	928	0
45	20250331	195700	75354391	928	928	928	928	0
46	20250331	195600	75354391	928	928	928	928	0
47	20250331	195500	75354391	928	928	928	928	0
48	20250331	195400	75354391	928	928	928	928	0
49	20250331	195300	75354391	928	928	928	928	0
50	20250331	195200	75354391	928	928	928	928	0
51	20250331	195100	75354391	928	928	928	928	0
52	20250331	195000	75354391	928	928	928	928	0
53	20250331	194900	75354391	928	928	928	928	0
54	20250331	194800	75354391	928	928	928	928	0
55	20250331	194700	75354391	928	928	928	928	0
56	20250331	194600	75354391	928	928	928	928	0
57	20250331	194500	75354391	928	928	928	928	0
58	20250331	194400	75354391	928	928	928	928	0
59	20250331	194300	75354391	928	928	928	928	0
60	20250331	194200	75354391	928	928	928	928	0
61	20250331	194100	75354391	928	928	928	928	0
62	20250331	194000	75354391	928	928	928	928	581
63	20250331	193900	75354391	928	928	928	928	0
64	20250331	193800	75354391	928	928	928	928	0
65	20250331	193700	75354391	928	928	928	928	0
66	20250331	193600	75354391	928	928	928	928	0
67	20250331	193500	75354391	928	928	928	928	0
68	20250331	193400	75354391	928	928	928	928	0
69	20250331	193300	75354391	928	928	928	928	0
70	20250331	193200	75354391	928	928	928	928	0
71	20250331	193100	75354391	928	928	928	928	0
72	20250331	193000	75354391	928	928	928	928	0
73	20250331	192900	75354391	928	928	928	928	0
74	20250331	192800	75354391	928	928	928	928	0
75	20250331	192700	75354391	928	928	928	928	0
76	20250331	192600	75354391	928	928	928	928	0
77	20250331	192500	75354391	928	928	928	928	0
78	20250331	192400	75354391	928	928	928	928	0
79	20250331	192300	75354391	928	928	928	928	0
80	20250331	192200	75354391	928	928	928	928	0
81	20250331	192100	75354391	928	928	928	928	0
82	20250331	192000	75354391	928	928	928	928	0
83	20250331	191900	75354391	928	928	928	928	0
84	20250331	191800	75354391	928	928	928	928	0
85	20250331	191700	75354391	928	928	928	928	0
86	20250331	191600	75354391	928	928	928	928	0
87	20250331	191500	75354391	928	928	928	928	0
88	20250331	191400	75354391	928	928	928	928	0
89	20250331	191300	75354391	928	928	928	928	0
90	20250331	191200	75354391	928	928	928	928	0
91	20250331	191100	75354391	928	928	928	928	0
92	20250331	191000	75354391	928	928	928	928	581
93	20250331	190900	75354391	928	928	928	928	0
94	20250331	190800	75354391	928	928	928	928	0
95	20250331	190700	75354391	928	928	928	928	0
96	20250331	190600	75354391	928	928	928	928	0
97	20250331	190500	75354391	928	928	928	928	0
98	20250331	190400	75354391	928	928	928	928	0
99	20250331	190300	75354391	928	928	928	928	0
100	20250331	190200	75354391	928	928	928	928	0
101	20250331	190100	75354391	928	928	928	928	0
102	20250331	190000	75354391	928	928	928	928	0
103	20250331	185900	75354391	928	928	928	928	0
104	20250331	185800	75354391	928	928	928	928	0
105	20250331	185700	75354391	928	928	928	928	0
106	20250331	185600	75354391	928	928	928	928	0
107	20250331	185500	75354391	928	928	928	928	0
108	20250331	185400	75354391	928	928	928	928	0
109	20250331	185300	75354391	928	928	928	928	0
110	20250331	185200	75354391	928	928	928	928	0
111	20250331	185100	75354391	928	928	928	928	0
112	20250331	185000	75354391	928	928	928	928	0
113	20250331	184900	75354391	928	928	928	928	0
114	20250331	184800	75354391	928	928	928	928	0
115	20250331	184700	75354391	928	928	928	928	0
116	20250331	184600	75354391	928	928	928	928	0
117	20250331	184500	75354391	928	928	928	928	0
118	20250331	184400	75354391	928	928	928	928	0
119	20250331	184300	75354391	928	928	928	928	0
120	20250331	184200	75354391	928	928	928	928	0
121	20250331	184100	75354391	928	928	928	928	0
122	20250331	184000	75354391	928	928	928	928	581
123	20250331	183900	75354391	928	928	928	928	0
124	20250331	183800	75354391	928	928	928	928	0
125	20250331	183700	75354391	928	928	928	928	0
126	20250331	183600	75354391	928	928	928	928	0
127	20250331	183500	75354391	928	928	928	928	0
128	20250331	183400	75354391	928	928	928	928	0
129	20250331	183300	75354391	928	928	928	928	0
130	20250331	183200	75354391	928	928	928	928	0
131	20250331	183100	75354391	928	928	928	928	0
132	20250331	183000	75354391	928	928	928	928	0
133	20250331	182900	75354391	928	928	928	928	0
134	20250331	182800	75354391	928	928	928	928	0
135	20250331	182700	75354391	928	928	928	928	0
136	20250331	182600	75354391	928	928	928	928	0
137	20250331	182500	75354391	928	928	928	928	0
138	20250331	182400	75354391	928	928	928	928	0
139	20250331	182300	75354391	928	928	928	928	0
140	20250331	182200	75354391	928	928	928	928	0
141	20250331	182100	75354391	928	928	928	928	0
142	20250331	182000	75354391	928	928	928	928	0
143	20250331	181900	75354391	928	928	928	928	0
144	20250331	181800	75354391	928	928	928	928	0
145	20250331	181700	75354391	928	928	928	928	0
146	20250331	181600	75354391	928	928	928	928	0
147	20250331	181500	75354391	928	928	928	928	0
148	20250331	181400	75354391	928	928	928	928	0
149	20250331	181300	75354391	928	928	928	928	0
150	20250331	181200	75354391	928	928	928	928	0
151	20250331	181100	75354391	928	928	928	928	0
152	20250331	181000	75354391	928	928	928	928	581
153	20250331	180900	75354391	928	928	928	928	0
154	20250331	180800	75354391	928	928	928	928	0
155	20250331	180700	75354391	928	928	928	928	0
156	20250331	180600	75354391	928	928	928	928	0
157	20250331	180500	75354391	928	928	928	928	0
158	20250331	180400	75354391	928	928	928	928	0
159	20250331	180300	75354391	928	928	928	928	0
160	20250331	180200	75354391	928	928	928	928	0
161	20250331	180100	75354391	928	928	928	928	0
162	20250331	180000	75354391	928	928	928	928	0
163	20250331	175900	75354391	928	928	928	928	0
164	20250331	175800	75354391	928	928	928	928	0
165	20250331	175700	75354391	928	928	928	928	0
166	20250331	175600	75354391	928	928	928	928	0
167	20250331	175500	75354391	928	928	928	928	0
168	20250331	175400	75354391	928	928	928	928	0
169	20250331	175300	75354391	928	928	928	928	0
170	20250331	175200	75354391	928	928	928	928	0
171	20250331	175100	75354391	928	928	928	928	0
172	20250331	175000	75354391	928	928	928	928	0
173	20250331	174900	75354391	928	928	928	928	0
174	20250331	174800	75354391	928	928	928	928	0
175	20250331	174700	75354391	928	928	928	928	0
176	20250331	174600	75354391	928	928	928	928	0
177	20250331	174500	75354391	928	928	928	928	0
178	20250331	174400	75354391	928	928	928	928	0
179	20250331	174300	75354391	928	928	928	928	0
180	20250331	174200	75354391	928	928	928	928	0
181	20250331	174100	75354391	928	928	928	928	0
182	20250331	174000	75354391	928	928	928	928	581
183	20250331	173900	75354391	928	928	928	928	0
184	20250331	173800	75354391	928	928	928	928	0
185	20250331	173700	75354391	928	928	928	928	0
186	20250331	173600	75354391	928	928	928	928	0
187	20250331	173500	75354391	928	928	928	928	0
188	20250331	173400	75354391	928	928	928	928	0
189	20250331	173300	75354391	928	928	928	928	0
190	20250331	173200	75354391	928	928	928	928	0
191	20250331	173100	75354391	928	928	928	928	0
192	20250331	173000	75354391	928	928	928	928	0
193	20250331	172900	75354391	928	928	928	928	0
194	20250331	172800	75354391	928	928	928	928	0
195	20250331	172700	75354391	928	928	928	928	0
196	20250331	172600	75354391	928	928	928	928	0
197	20250331	172500	75354391	928	928	928	928	0
198	20250331	172400	75354391	928	928	928	928	0
199	20250331	172300	75354391	928	928	928	928	0
200	20250331	172200	75354391	928	928	928	928	0
201	20250331	172100	75354391	928	928	928	928	0
202	20250331	172000	75354391	928	928	928	928	0
203	20250331	171900	75354391	928	928	928	928	0
204	20250331	171800	75354391	928	928	928	928	0
205	20250331	171700	75354391	928	928	928	928	0
206	20250331	171600	75354391	928	928	928	928	0
207	20250331	171500	75354391	928	928	928	928	0
208	20250331	171400	75354391	928	928	928	928	0
209	20250331	171300	75354391	928	928	928	928	0
210	20250331	171200	75354391	928	928	928	928	0
211	20250331	171100	75354391	928	928	928	928	0
212	20250331	171000	75354391	928	928	928	928	581
213	20250331	170900	75354391	928	928	928	928	0
214	20250331	170800	75354391	928	928	928	928	0
215	20250331	170700	75354391	928	928	928	928	0
216	20250331	170600	75354391	928	928	928	928	0
217	20250331	170500	75354391	928	928	928	928	0
218	20250331	170400	75354391	928	928	928	928	0
219	20250331	170300	75354391	928	928	928	928	0
220	20250331	170200	75354391	928	928	928	928	0
221	20250331	170100	75354391	928	928	928	928	0
222	20250331	170000	75354391	928	928	928	928	0
223	20250331	165900	75354391	928	928	928	928	0
224	20250331	165800	75354391	928	928	928	928	0
225	20250331	165700	75354391	928	928	928	928	0
226	20250331	165600	75354391	928	928	928	928	0
227	20250331	165500	75354391	928	928	928	928	0
228	20250331	165400	75354391	928	928	928	928	0
229	20250331	165300	75354391	928	928	928	928	0
230	20250331	165200	75354391	928	928	928	928	0
231	20250331	165100	75354391	928	928	928	928	0
232	20250331	165000	75354391	928	928	928	928	0
233	20250331	164900	75354391	928	928	928	928	0
234	20250331	164800	75354391	928	928	928	928	0
235	20250331	164700	75354391	928	928	928	928	0
236	20250331	164600	75354391	928	928	928	928	0
237	20250331	164500	75354391	928	928	928	928	0
238	20250331	164400	75354391	928	928	928	928	0
239	20250331	164300	75354391	928	928	928	928	0
240	20250331	164200	75354391	928	928	928	928	0
241	20250331	164100	75354391	928	928	928	928	0
242	20250331	164000	75354391	928	928	928	928	581
243	20250331	163900	75354391	928	928	928	928	0
244	20250331	163800	75354391	928	928	928	928	0
245	20250331	163700	75354391	928	928	928	928	0
246	20250331	163600	75354391	928	928	928	928	0
247	20250331	163500	75354391	928	928	928	928	0
248	20250331	163400	75354391	928	928	928	928	0
249	20250331	163300	75354391	928	928	928	928	0
250	20250331	163200	75354391	928	928	928	928	0
251	20250331	163100	75354391	928	928	928	928	0
252	20250331	163000	75354391	928	928	928	928	0
253	20250331	162900	75354391	928	928	928	928	0
254	20250331	162800	75354391	928	928	928	928	0
255	20250331	162700	75354391	928	928	928	928	0
256	20250331	162600	75354391	928	928	928	928	0
257	20250331	162500	75354391	928	928	928	928	0
258	20250331	162400	75354391	928	928	928	928	0
259	20250331	162300	75354391	928	928	928	928	0
260	20250331	162200	75354391	928	928	928	928	0
261	20250331	162100	75354391	928	928	928	928	0
262	20250331	162000	75354391	928	928	928	928	0
263	20250331	161900	75354391	928	928	928	928	0
264	20250331	161800	75354391	928	928	928	928	0
265	20250331	161700	75354391	928	928	928	928	0
266	20250331	161600	75354391	928	928	928	928	0
267	20250331	161500	75354391	928	928	928	928	0
268	20250331	161400	75354391	928	928	928	928	0
269	20250331	161300	75354391	928	928	928	928	0
270	20250331	161200	75354391	928	928	928	928	0
271	20250331	161100	75354391	928	928	928	928	0
272	20250331	161000	75354391	928	928	928	928	581
273	20250331	160900	75354391	928	928	928	928	0
274	20250331	160800	75354391	928	928	928	928	0
275	20250331	160700	75354391	928	928	928	928	0
276	20250331	160600	75354391	928	928	928	928	0
277	20250331	160500	75354391	928	928	928	928	0
278	20250331	160400	75354391	928	928	928	928	0
279	20250331	160300	75354391	928	928	928	928	0
280	20250331	160200	75354391	928	928	928	928	0
281	20250331	160100	75354391	928	928	928	928	0
282	20250331	160000	75354391	928	928	928	928	0
283	20250331	155900	75354391	928	928	928	928	0
284	20250331	155800	75354391	928	928	928	928	0
285	20250331	155700	75354391	928	928	928	928	0
286	20250331	155600	75354391	928	928	928	928	0
287	20250331	155500	75354391	928	928	928	928	0
288	20250331	155400	75354391	928	928	928	928	0
289	20250331	155300	75354391	928	928	928	928	0
290	20250331	155200	75354391	928	928	928	928	0
291	20250331	155100	75354391	928	928	928	928	0
292	20250331	155000	75354391	928	928	928	928	0
293	20250331	154900	75354391	928	928	928	928	0
294	20250331	154800	75354391	928	928	928	928	0
295	20250331	154700	75354391	928	928	928	928	0
296	20250331	154600	75354391	928	928	928	928	0
297	20250331	154500	75354391	928	928	928	928	0
298	20250331	154400	75354391	928	928	928	928	0
299	20250331	154300	75354391	928	928	928	928	0
300	20250331	154200	75354391	928	928	928	928	0
301	20250331	154100	75354391	928	928	928	928	0
302	20250331	154000	75354391	928	928	928	928	581
303	20250331	153900	75354391	928	928	928	928	0
304	20250331	153800	75354391	928	928	928	928	0
305	20250331	153700	75354391	928	928	928	928	0
306	20250331	153600	75354391	928	928	928	928	0
307	20250331	153500	75354391	928	928	928	928	0
308	20250331	153400	75354391	928	928	928	928	0
309	20250331	153300	75354391	928	928	928	928	0
310	20250331	153200	75354391	928	928	928	928	0
311	20250331	153100	75354391	928	928	928	928	0
312	20250331	153000	75354391	928	928	928	928	581
313	20250331	152900	74815223	915	915	915	915	0
314	20250331	152800	74815223	915	915	915	915	0
315	20250331	152700	74815223	915	915	915	915	0
316	20250331	152600	74815223	915	915	915	915	0
317	20250331	152500	74815223	915	915	915	915	0
318	20250331	152400	74815223	915	915	915	915	0
319	20250331	152300	74815223	915	915	915	915	0
320	20250331	152200	74815223	915	915	915	915	0
321	20250331	152100	74815223	915	915	915	915	0
322	20250331	152000	74815223	915	915	915	915	0
323	20250331	151900	74815223	915	915	915	915	0
324	20250331	151800	74815223	915	916	916	915	30
325	20250331	151700	74787757	927	927	927	927	500
326	20250331	151600	74324257	928	928	928	928	0
327	20250331	151500	74324257	928	928	928	928	0
328	20250331	151400	74324257	928	927	928	927	90
329	20250331	151300	74240741	928	928	928	928	0
330	20250331	151200	74240741	928	928	928	928	0
331	20250331	151100	74240741	928	928	928	928	0
332	20250331	151000	74240741	928	928	928	928	21
333	20250331	150900	74221253	928	928	928	928	0
334	20250331	150800	74221253	928	928	928	928	0
335	20250331	150700	74221253	928	927	929	927	217
336	20250331	150600	74019954	928	928	928	928	0
337	20250331	150500	74019954	928	928	928	928	0
338	20250331	150400	74019954	928	928	928	928	0
339	20250331	150300	74019954	928	928	928	928	0
340	20250331	150200	74019954	928	928	928	928	0
341	20250331	150100	74019954	928	928	928	928	0
342	20250331	150000	74019954	928	928	928	928	910
343	20250331	145900	73175474	930	930	930	930	0
344	20250331	145800	73175474	930	930	930	930	0
345	20250331	145700	73175474	930	930	930	930	111
346	20250331	145600	73072244	930	928	930	928	538
347	20250331	145500	72572481	929	929	929	929	0
348	20250331	145400	72572481	929	915	929	915	1265
349	20250331	145300	71404296	915	915	915	915	0
350	20250331	145200	71404296	915	915	915	915	0
351	20250331	145100	71404296	915	915	915	915	0
352	20250331	145000	71404296	915	915	915	915	0
353	20250331	144900	71404296	915	915	915	915	0
354	20250331	144800	71404296	915	915	915	915	0
355	20250331	144700	71404296	915	915	915	915	0
356	20250331	144600	71404296	915	915	915	915	0
357	20250331	144500	71404296	915	915	915	915	0
358	20250331	144400	71404296	915	915	915	915	0
359	20250331	144300	71404296	915	915	915	915	0
360	20250331	144200	71404296	915	915	915	915	0
361	20250331	144100	71404296	915	915	915	915	0
362	20250331	144000	71404296	915	915	915	915	0
363	20250331	143900	71404296	915	915	915	915	228
364	20250331	143800	71195676	915	915	915	915	0
365	20250331	143700	71195676	915	915	915	915	0
366	20250331	143600	71195676	915	915	915	915	0
367	20250331	143500	71195676	915	915	915	915	0
368	20250331	143400	71195676	915	915	915	915	0
369	20250331	143300	71195676	915	915	915	915	1
370	20250331	143200	71194761	916	916	916	916	0
371	20250331	143100	71194761	916	916	916	916	0
372	20250331	143000	71194761	916	916	916	916	0
373	20250331	142900	71194761	916	907	916	907	6060
374	20250331	142800	65686312	907	907	907	907	2
375	20250331	142700	65684498	910	910	910	910	0
376	20250331	142600	65684498	910	910	910	910	0
377	20250331	142500	65684498	910	910	910	910	0
378	20250331	142400	65684498	910	910	910	910	0
379	20250331	142300	65684498	910	910	910	910	0
380	20250331	142200	65684498	910	910	910	910	0
381	20250331	142100	65684498	910	910	910	910	0
382	20250331	142000	65684498	910	910	910	910	0
383	20250331	141900	65684498	910	910	910	910	0
384	20250331	141800	65684498	910	910	910	910	0
385	20250331	141700	65684498	910	910	910	910	0
386	20250331	141600	65684498	910	910	910	910	0
387	20250331	141500	65684498	910	910	910	910	0
388	20250331	141400	65684498	910	910	910	910	0
389	20250331	141300	65684498	910	910	910	910	0
390	20250331	141200	65684498	910	910	910	910	0
391	20250331	141100	65684498	910	910	910	910	0
392	20250331	141000	65684498	910	910	910	910	0
393	20250331	140900	65684498	910	910	910	910	0
394	20250331	140800	65684498	910	910	910	910	0
395	20250331	140700	65684498	910	910	910	910	0
396	20250331	140600	65684498	910	910	910	910	0
397	20250331	140500	65684498	910	910	910	910	0
398	20250331	140400	65684498	910	910	910	910	0
399	20250331	140300	65684498	910	910	910	910	0
400	20250331	140200	65684498	910	910	910	910	0
401	20250331	140100	65684498	910	910	910	910	0
402	20250331	140000	65684498	910	910	910	910	0
403	20250331	135900	65684498	910	910	910	910	0
404	20250331	135800	65684498	910	910	910	910	0
405	20250331	135700	65684498	910	910	910	910	0
406	20250331	135600	65684498	910	910	910	910	0
407	20250331	135500	65684498	910	910	910	910	0
408	20250331	135400	65684498	910	910	910	910	0
409	20250331	135300	65684498	910	910	910	910	0
410	20250331	135200	65684498	910	910	910	910	0
411	20250331	135100	65684498	910	910	910	910	0
412	20250331	135000	65684498	910	910	910	910	0
413	20250331	134900	65684498	910	910	910	910	110
414	20250331	134800	65584398	910	910	910	910	1
415	20250331	134700	65583488	903	903	903	903	0
416	20250331	134600	65583488	903	903	903	903	0
417	20250331	134500	65583488	903	903	903	903	0
418	20250331	134400	65583488	903	903	903	903	0
419	20250331	134300	65583488	903	903	903	903	0
420	20250331	134200	65583488	903	903	903	903	0
421	20250331	134100	65583488	903	903	903	903	0
422	20250331	134000	65583488	903	903	903	903	0
423	20250331	133900	65583488	903	903	903	903	0
424	20250331	133800	65583488	903	908	908	903	2626
425	20250331	133700	63209483	909	909	909	909	293
426	20250331	133600	62943146	909	909	909	909	0
427	20250331	133500	62943146	909	909	909	909	0
428	20250331	133400	62943146	909	909	909	909	0
429	20250331	133300	62943146	909	909	909	909	0
430	20250331	133200	62943146	909	909	909	909	0
431	20250331	133100	62943146	909	909	909	909	0
432	20250331	133000	62943146	909	909	909	909	0
433	20250331	132900	62943146	909	909	909	909	0
434	20250331	132800	62943146	909	909	909	909	2568
435	20250331	132700	60608834	909	909	909	909	0
436	20250331	132600	60608834	909	909	909	909	0
437	20250331	132500	60608834	909	909	909	909	0
438	20250331	132400	60608834	909	909	909	909	0
439	20250331	132300	60608834	909	909	909	909	0
440	20250331	132200	60608834	909	909	909	909	0
441	20250331	132100	60608834	909	909	909	909	0
442	20250331	132000	60608834	909	909	909	909	0
443	20250331	131900	60608834	909	909	909	909	0
444	20250331	131800	60608834	909	909	909	909	0
445	20250331	131700	60608834	909	909	909	909	0
446	20250331	131600	60608834	909	909	909	909	0
447	20250331	131500	60608834	909	909	909	909	0
448	20250331	131400	60608834	909	909	909	909	0
449	20250331	131300	60608834	909	909	909	909	0
450	20250331	131200	60608834	909	909	909	909	0
451	20250331	131100	60608834	909	909	909	909	0
452	20250331	131000	60608834	909	909	909	909	0
453	20250331	130900	60608834	909	909	909	909	0
454	20250331	130800	60608834	909	909	909	909	0
455	20250331	130700	60608834	909	909	909	909	0
456	20250331	130600	60608834	909	909	909	909	0
457	20250331	130500	60608834	909	915	915	908	788
458	20250331	130400	59892532	920	920	920	920	0
459	20250331	130300	59892532	920	920	920	920	0
460	20250331	130200	59892532	920	920	920	920	0
461	20250331	130100	59892532	920	920	920	920	0
462	20250331	130000	59892532	920	920	920	920	0
463	20250331	125900	59892532	920	920	920	920	0
464	20250331	125800	59892532	920	920	920	920	0
465	20250331	125700	59892532	920	920	920	920	0
466	20250331	125600	59892532	920	920	920	920	0
467	20250331	125500	59892532	920	920	920	920	0
468	20250331	125400	59892532	920	920	920	920	0
469	20250331	125300	59892532	920	920	920	920	0
470	20250331	125200	59892532	920	920	920	920	0
471	20250331	125100	59892532	920	920	920	920	0
472	20250331	125000	59892532	920	920	920	920	0
473	20250331	124900	59892532	920	920	920	920	0
474	20250331	124800	59892532	920	920	920	920	302
475	20250331	124700	59614692	924	924	924	924	0
476	20250331	124600	59614692	924	924	924	924	0
477	20250331	124500	59614692	924	924	924	924	0
478	20250331	124400	59614692	924	924	924	924	0
479	20250331	124300	59614692	924	924	924	924	0
480	20250331	124200	59614692	924	924	924	924	0
481	20250331	124100	59614692	924	924	924	924	0
482	20250331	124000	59614692	924	924	924	924	0
483	20250331	123900	59614692	924	924	924	924	0
484	20250331	123800	59614692	924	918	924	918	4
485	20250331	123700	59611008	916	916	916	916	0
486	20250331	123600	59611008	916	916	916	916	0
487	20250331	123500	59611008	916	916	916	916	0
488	20250331	123400	59611008	916	916	916	916	0
489	20250331	123300	59611008	916	916	916	916	0
490	20250331	123200	59611008	916	916	916	916	0
491	20250331	123100	59611008	916	916	916	916	0
492	20250331	123000	59611008	916	916	916	916	0
493	20250331	122900	59611008	916	916	916	916	0
494	20250331	122800	59611008	916	916	916	916	0
495	20250331	122700	59611008	916	916	916	916	0
496	20250331	122600	59611008	916	916	916	916	1
497	20250331	122500	59610092	907	919	919	907	447
498	20250331	122400	59204454	928	928	928	928	0
499	20250331	122300	59204454	928	928	928	928	0
500	20250331	122200	59204454	928	928	928	928	0
501	20250331	122100	59204454	928	928	928	928	4
502	20250331	122000	59200742	928	928	928	928	0
503	20250331	121900	59200742	928	928	928	928	0
504	20250331	121800	59200742	928	928	928	928	815
505	20250331	121700	58444422	928	928	928	928	0
506	20250331	121600	58444422	928	928	928	928	0
507	20250331	121500	58444422	928	928	928	928	0
508	20250331	121400	58444422	928	928	928	928	0
509	20250331	121300	58444422	928	928	928	928	0
510	20250331	121200	58444422	928	928	928	928	0
511	20250331	121100	58444422	928	928	928	928	0
512	20250331	121000	58444422	928	928	928	928	0
513	20250331	120900	58444422	928	928	928	928	0
514	20250331	120800	58444422	928	928	928	928	0
515	20250331	120700	58444422	928	928	928	928	0
516	20250331	120600	58444422	928	928	928	928	0
517	20250331	120500	58444422	928	928	928	928	0
518	20250331	120400	58444422	928	928	928	928	0
519	20250331	120300	58444422	928	928	928	928	0
520	20250331	120200	58444422	928	928	928	928	0
521	20250331	120100	58444422	928	928	928	928	0
522	20250331	120000	58444422	928	928	928	928	0
523	20250331	115900	58444422	928	928	928	928	0
524	20250331	115800	58444422	928	928	928	928	0
525	20250331	115700	58444422	928	928	928	928	0
526	20250331	115600	58444422	928	928	928	928	0
527	20250331	115500	58444422	928	927	928	927	253
528	20250331	115400	58209639	924	924	924	924	0
529	20250331	115300	58209639	924	924	924	924	0
530	20250331	115200	58209639	924	924	924	924	0
531	20250331	115100	58209639	924	924	924	924	0
532	20250331	115000	58209639	924	924	926	924	2547
533	20250331	114900	55856179	924	922	924	922	6041
534	20250331	114800	50281431	922	922	922	922	0
535	20250331	114700	50281431	922	921	922	921	253
536	20250331	114600	50048312	921	921	921	921	0
537	20250331	114500	50048312	921	921	921	921	0
538	20250331	114400	50048312	921	921	921	921	0
539	20250331	114300	50048312	921	921	921	921	0
540	20250331	114200	50048312	921	921	921	921	0
541	20250331	114100	50048312	921	921	921	921	0
542	20250331	114000	50048312	921	921	921	921	0
543	20250331	113900	50048312	921	921	921	921	253
544	20250331	113800	49815299	923	923	923	923	0
545	20250331	113700	49815299	923	923	923	923	0
546	20250331	113600	49815299	923	923	923	923	0
547	20250331	113500	49815299	923	923	923	923	0
548	20250331	113400	49815299	923	923	923	923	0
549	20250331	113300	49815299	923	918	923	918	90
550	20250331	113200	49732287	917	917	917	917	17
551	20250331	113100	49716698	917	917	917	917	253
552	20250331	113000	49484697	917	917	917	917	0
553	20250331	112900	49484697	917	917	917	917	0
554	20250331	112800	49484697	917	916	917	916	827
555	20250331	112700	48726581	913	913	913	913	1440
556	20250331	112600	47411861	908	908	908	908	0
557	20250331	112500	47411861	908	915	915	908	1000
558	20250331	112400	46503782	923	923	923	923	0
559	20250331	112300	46503782	923	918	923	918	253
560	20250331	112200	46270522	908	908	908	908	0
561	20250331	112100	46270522	908	908	908	908	0
562	20250331	112000	46270522	908	919	919	908	552
563	20250331	111900	45766253	920	920	920	920	3
564	20250331	111800	45763493	919	919	919	919	1
565	20250331	111700	45762574	919	919	919	919	10
566	20250331	111600	45753384	920	920	920	920	0
567	20250331	111500	45753384	920	919	920	919	253
568	20250331	111400	45520773	917	917	917	917	0
569	20250331	111300	45520773	917	917	917	917	0
570	20250331	111200	45520773	917	917	917	917	0
571	20250331	111100	45520773	917	917	917	917	10
572	20250331	111000	45511603	917	920	920	917	37
573	20250331	110900	45477597	924	924	924	924	0
574	20250331	110800	45477597	924	924	928	924	6974
575	20250331	110700	39033251	922	913	922	913	10513
576	20250331	110600	29388395	913	911	913	911	3313
577	20250331	110500	26368891	911	911	911	911	0
578	20250331	110400	26368891	911	911	911	911	0
579	20250331	110300	26368891	911	911	911	911	5
580	20250331	110200	26364336	910	910	910	910	0
581	20250331	110100	26364336	910	910	910	910	0
582	20250331	110000	26364336	910	910	910	910	1
583	20250331	105900	26363426	911	910	911	910	253
584	20250331	105800	26133057	910	910	910	910	0
585	20250331	105700	26133057	910	910	910	910	0
586	20250331	105600	26133057	910	910	910	910	19
587	20250331	105500	26115767	909	909	910	909	33
588	20250331	105400	26085759	911	911	911	911	0
589	20250331	105300	26085759	911	911	911	911	0
590	20250331	105200	26085759	911	911	911	911	0
591	20250331	105100	26085759	911	909	911	909	264
592	20250331	105000	25845307	909	908	909	908	91
593	20250331	104900	25762610	908	909	909	908	32
594	20250331	104800	25733533	912	912	912	912	0
595	20250331	104700	25733533	912	912	912	912	0
596	20250331	104600	25733533	912	912	912	912	0
597	20250331	104500	25733533	912	912	912	912	0
598	20250331	104400	25733533	912	912	912	912	0
599	20250331	104300	25733533	912	912	912	912	351
600	20250331	104200	25413421	912	912	912	912	5482
601	20250331	104100	20413837	912	912	912	912	0
602	20250331	104000	20413837	912	912	912	912	0
603	20250331	103900	20413837	912	912	912	912	641
604	20250331	103800	19829245	912	912	912	912	0
605	20250331	103700	19829245	912	912	912	912	0
606	20250331	103600	19829245	912	912	912	912	10
607	20250331	103500	19820125	912	912	912	912	253
608	20250331	103400	19589389	912	912	912	912	0
609	20250331	103300	19589389	912	912	912	912	0
610	20250331	103200	19589389	912	912	912	912	0
611	20250331	103100	19589389	912	912	912	912	0
612	20250331	103000	19589389	912	912	912	912	0
613	20250331	102900	19589389	912	912	912	912	0
614	20250331	102800	19589389	912	912	912	912	0
615	20250331	102700	19589389	912	912	912	912	253
616	20250331	102600	19358653	912	912	912	912	0
617	20250331	102500	19358653	912	912	912	912	0
618	20250331	102400	19358653	912	912	912	912	51
619	20250331	102300	19312141	912	912	912	912	0
620	20250331	102200	19312141	912	912	912	912	0
621	20250331	102100	19312141	912	912	912	912	0
622	20250331	102000	19312141	912	912	912	912	5
623	20250331	101900	19307581	912	912	912	912	253
624	20250331	101800	19076845	907	907	907	907	0
625	20250331	101700	19076845	907	907	907	907	0
626	20250331	101600	19076845	907	907	907	907	0
627	20250331	101500	19076845	907	912	912	907	392
628	20250331	101400	18721296	907	908	908	907	531
629	20250331	101300	18239153	912	912	912	912	0
630	20250331	101200	18239153	912	912	912	912	0
631	20250331	101100	18239153	912	912	912	912	254
632	20250331	101000	18007505	912	912	912	912	0
633	20250331	100900	18007505	912	912	912	912	154
634	20250331	100800	17867057	909	909	909	909	0
635	20250331	100700	17867057	909	909	909	909	0
636	20250331	100600	17867057	909	909	909	909	0
637	20250331	100500	17867057	909	909	909	909	1439
638	20250331	100400	16559006	913	913	913	913	0
639	20250331	100300	16559006	913	913	913	913	254
640	20250331	100200	16327104	913	913	913	913	1
641	20250331	100100	16326191	913	913	913	913	0
642	20250331	100000	16326191	913	913	913	913	0
643	20250331	095900	16326191	913	913	913	913	0
644	20250331	095800	16326191	913	913	913	913	0
645	20250331	095700	16326191	913	913	913	913	0
646	20250331	095600	16326191	913	913	913	913	200
647	20250331	095500	16143591	913	913	913	913	254
648	20250331	095400	15911689	914	914	914	914	0
649	20250331	095300	15911689	914	914	914	914	0
650	20250331	095200	15911689	914	914	914	914	0
651	20250331	095100	15911689	914	913	914	913	1104
652	20250331	095000	14903038	913	913	913	913	5
653	20250331	094900	14898473	913	913	913	913	0
654	20250331	094800	14898473	913	913	913	913	43
655	20250331	094700	14859214	914	914	914	914	254
656	20250331	094600	14627058	915	915	915	915	0
657	20250331	094500	14627058	915	915	915	915	0
658	20250331	094400	14627058	915	915	915	915	0
659	20250331	094300	14627058	915	915	915	915	0
660	20250331	094200	14627058	915	915	915	915	0
661	20250331	094100	14627058	915	914	915	914	657
662	20250331	094000	14026303	915	915	915	915	0
663	20250331	093900	14026303	915	914	915	914	254
664	20250331	093800	13794093	909	909	909	909	0
665	20250331	093700	13794093	909	909	909	909	0
666	20250331	093600	13794093	909	909	909	909	0
667	20250331	093500	13794093	909	909	909	909	1
668	20250331	093400	13793184	915	914	915	914	178
669	20250331	093300	13630414	915	915	915	915	0
670	20250331	093200	13630414	915	915	915	915	19
671	20250331	093100	13613029	915	912	915	912	255
672	20250331	093000	13379943	904	904	904	904	41
673	20250331	092900	13342879	915	915	915	915	0
674	20250331	092800	13342879	915	915	915	915	0
675	20250331	092700	13342879	915	915	915	915	57
676	20250331	092600	13290724	905	905	905	905	1600
677	20250331	092500	11842724	905	905	905	904	2900
678	20250331	092400	9219823	902	902	902	902	1000
679	20250331	092300	8317823	913	908	913	908	254
680	20250331	092200	8087183	902	902	902	902	0
681	20250331	092100	8087183	902	902	902	902	0
682	20250331	092000	8087183	902	902	902	902	300
683	20250331	091900	7816583	902	902	902	902	0
684	20250331	091800	7816583	902	902	902	902	300
685	20250331	091700	7545983	902	902	902	902	200
686	20250331	091600	7365583	902	902	902	902	1000
687	20250331	091500	6463583	905	905	905	905	0
688	20250331	091400	6463583	905	904	905	904	28
689	20250331	091300	6438261	902	902	902	902	0
690	20250331	091200	6438261	902	902	902	902	0
691	20250331	091100	6438261	902	902	902	902	0
692	20250331	091000	6438261	902	902	902	902	1000
693	20250331	090900	5536261	903	903	903	903	35
694	20250331	090800	5504656	903	903	903	903	4342
695	20250331	090700	1583830	905	905	905	905	0
696	20250331	090600	1583830	905	905	905	905	0
697	20250331	090500	1583830	905	905	905	905	0
698	20250331	090400	1583830	905	905	905	905	4
699	20250331	090300	1580210	905	906	906	905	1099
700	20250331	090200	584799	907	912	912	907	224
701	20250331	090100	380872	912	912	912	912	1
702	20250331	090000	379960	920	920	920	920	413