KissMeData/006740/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	191400	163218306	952	952	952	952	2674
3	20250331	191300	163218306	952	952	952	952	0
4	20250331	191200	163218306	952	952	952	952	0
5	20250331	191100	163218306	952	952	952	952	0
6	20250331	191000	163218306	952	952	952	952	0
7	20250331	190900	163218306	952	952	952	952	0
8	20250331	190800	163218306	952	952	952	952	0
9	20250331	190700	163218306	952	952	952	952	0
10	20250331	190600	163218306	952	952	952	952	0
11	20250331	190500	163218306	952	952	952	952	0
12	20250331	190400	163218306	952	952	952	952	0
13	20250331	190300	163218306	952	952	952	952	0
14	20250331	190200	163218306	952	952	952	952	0
15	20250331	190100	163218306	952	952	952	952	0
16	20250331	190000	163218306	952	952	952	952	0
17	20250331	185900	163218306	952	952	952	952	0
18	20250331	185800	163218306	952	952	952	952	0
19	20250331	185700	163218306	952	952	952	952	0
20	20250331	185600	163218306	952	952	952	952	0
21	20250331	185500	163218306	952	952	952	952	0
22	20250331	185400	163218306	952	952	952	952	0
23	20250331	185300	163218306	952	952	952	952	0
24	20250331	185200	163218306	952	952	952	952	0
25	20250331	185100	163218306	952	952	952	952	0
26	20250331	185000	163218306	952	952	952	952	0
27	20250331	184900	163218306	952	952	952	952	0
28	20250331	184800	163218306	952	952	952	952	0
29	20250331	184700	163218306	952	952	952	952	0
30	20250331	184600	163218306	952	952	952	952	0
31	20250331	184500	163218306	952	952	952	952	0
32	20250331	184400	163218306	952	952	952	952	2674
33	20250331	184300	163218306	952	952	952	952	0
34	20250331	184200	163218306	952	952	952	952	0
35	20250331	184100	163218306	952	952	952	952	0
36	20250331	184000	163218306	952	952	952	952	0
37	20250331	183900	163218306	952	952	952	952	0
38	20250331	183800	163218306	952	952	952	952	0
39	20250331	183700	163218306	952	952	952	952	0
40	20250331	183600	163218306	952	952	952	952	0
41	20250331	183500	163218306	952	952	952	952	0
42	20250331	183400	163218306	952	952	952	952	0
43	20250331	183300	163218306	952	952	952	952	0
44	20250331	183200	163218306	952	952	952	952	0
45	20250331	183100	163218306	952	952	952	952	0
46	20250331	183000	163218306	952	952	952	952	0
47	20250331	182900	163218306	952	952	952	952	0
48	20250331	182800	163218306	952	952	952	952	0
49	20250331	182700	163218306	952	952	952	952	0
50	20250331	182600	163218306	952	952	952	952	0
51	20250331	182500	163218306	952	952	952	952	0
52	20250331	182400	163218306	952	952	952	952	0
53	20250331	182300	163218306	952	952	952	952	0
54	20250331	182200	163218306	952	952	952	952	0
55	20250331	182100	163218306	952	952	952	952	0
56	20250331	182000	163218306	952	952	952	952	0
57	20250331	181900	163218306	952	952	952	952	0
58	20250331	181800	163218306	952	952	952	952	0
59	20250331	181700	163218306	952	952	952	952	0
60	20250331	181600	163218306	952	952	952	952	0
61	20250331	181500	163218306	952	952	952	952	0
62	20250331	181400	163218306	952	952	952	952	2674
63	20250331	181300	163218306	952	952	952	952	0
64	20250331	181200	163218306	952	952	952	952	0
65	20250331	181100	163218306	952	952	952	952	0
66	20250331	181000	163218306	952	952	952	952	0
67	20250331	180900	163218306	952	952	952	952	0
68	20250331	180800	163218306	952	952	952	952	0
69	20250331	180700	163218306	952	952	952	952	0
70	20250331	180600	163218306	952	952	952	952	0
71	20250331	180500	163218306	952	952	952	952	0
72	20250331	180400	163218306	952	952	952	952	0
73	20250331	180300	163218306	952	952	952	952	0
74	20250331	180200	163218306	952	952	952	952	0
75	20250331	180100	163218306	952	952	952	952	0
76	20250331	180000	163218306	952	952	952	952	0
77	20250331	175900	163218306	952	952	952	952	0
78	20250331	175800	163218306	952	952	952	952	0
79	20250331	175700	163218306	952	952	952	952	0
80	20250331	175600	163218306	952	952	952	952	0
81	20250331	175500	163218306	952	952	952	952	0
82	20250331	175400	163218306	952	952	952	952	0
83	20250331	175300	163218306	952	952	952	952	0
84	20250331	175200	163218306	952	952	952	952	0
85	20250331	175100	163218306	952	952	952	952	0
86	20250331	175000	163218306	952	952	952	952	0
87	20250331	174900	163218306	952	952	952	952	0
88	20250331	174800	163218306	952	952	952	952	0
89	20250331	174700	163218306	952	952	952	952	0
90	20250331	174600	163218306	952	952	952	952	0
91	20250331	174500	163218306	952	952	952	952	0
92	20250331	174400	163218306	952	952	952	952	2674
93	20250331	174300	163218306	952	952	952	952	0
94	20250331	174200	163218306	952	952	952	952	0
95	20250331	174100	163218306	952	952	952	952	0
96	20250331	174000	163218306	952	952	952	952	0
97	20250331	173900	163218306	952	952	952	952	0
98	20250331	173800	163218306	952	952	952	952	0
99	20250331	173700	163218306	952	952	952	952	0
100	20250331	173600	163218306	952	952	952	952	0
101	20250331	173500	163218306	952	952	952	952	0
102	20250331	173400	163218306	952	952	952	952	0
103	20250331	173300	163218306	952	952	952	952	0
104	20250331	173200	163218306	952	952	952	952	0
105	20250331	173100	163218306	952	952	952	952	0
106	20250331	173000	163218306	952	952	952	952	0
107	20250331	172900	163218306	952	952	952	952	0
108	20250331	172800	163218306	952	952	952	952	0
109	20250331	172700	163218306	952	952	952	952	0
110	20250331	172600	163218306	952	952	952	952	0
111	20250331	172500	163218306	952	952	952	952	0
112	20250331	172400	163218306	952	952	952	952	0
113	20250331	172300	163218306	952	952	952	952	0
114	20250331	172200	163218306	952	952	952	952	0
115	20250331	172100	163218306	952	952	952	952	0
116	20250331	172000	163218306	952	952	952	952	0
117	20250331	171900	163218306	952	952	952	952	0
118	20250331	171800	163218306	952	952	952	952	0
119	20250331	171700	163218306	952	952	952	952	0
120	20250331	171600	163218306	952	952	952	952	0
121	20250331	171500	163218306	952	952	952	952	0
122	20250331	171400	163218306	952	952	952	952	2674
123	20250331	171300	163218306	952	952	952	952	0
124	20250331	171200	163218306	952	952	952	952	0
125	20250331	171100	163218306	952	952	952	952	0
126	20250331	171000	163218306	952	952	952	952	0
127	20250331	170900	163218306	952	952	952	952	0
128	20250331	170800	163218306	952	952	952	952	0
129	20250331	170700	163218306	952	952	952	952	0
130	20250331	170600	163218306	952	952	952	952	0
131	20250331	170500	163218306	952	952	952	952	0
132	20250331	170400	163218306	952	952	952	952	0
133	20250331	170300	163218306	952	952	952	952	0
134	20250331	170200	163218306	952	952	952	952	0
135	20250331	170100	163218306	952	952	952	952	0
136	20250331	170000	163218306	952	952	952	952	0
137	20250331	165900	163218306	952	952	952	952	0
138	20250331	165800	163218306	952	952	952	952	0
139	20250331	165700	163218306	952	952	952	952	0
140	20250331	165600	163218306	952	952	952	952	0
141	20250331	165500	163218306	952	952	952	952	0
142	20250331	165400	163218306	952	952	952	952	0
143	20250331	165300	163218306	952	952	952	952	0
144	20250331	165200	163218306	952	952	952	952	0
145	20250331	165100	163218306	952	952	952	952	0
146	20250331	165000	163218306	952	952	952	952	0
147	20250331	164900	163218306	952	952	952	952	0
148	20250331	164800	163218306	952	952	952	952	0
149	20250331	164700	163218306	952	952	952	952	0
150	20250331	164600	163218306	952	952	952	952	0
151	20250331	164500	163218306	952	952	952	952	0
152	20250331	164400	163218306	952	952	952	952	2674
153	20250331	164300	163218306	952	952	952	952	0
154	20250331	164200	163218306	952	952	952	952	0
155	20250331	164100	163218306	952	952	952	952	0
156	20250331	164000	163218306	952	952	952	952	0
157	20250331	163900	163218306	952	952	952	952	0
158	20250331	163800	163218306	952	952	952	952	0
159	20250331	163700	163218306	952	952	952	952	0
160	20250331	163600	163218306	952	952	952	952	0
161	20250331	163500	163218306	952	952	952	952	0
162	20250331	163400	163218306	952	952	952	952	0
163	20250331	163300	163218306	952	952	952	952	0
164	20250331	163200	163218306	952	952	952	952	0
165	20250331	163100	163218306	952	952	952	952	0
166	20250331	163000	163218306	952	952	952	952	0
167	20250331	162900	163218306	952	952	952	952	0
168	20250331	162800	163218306	952	952	952	952	0
169	20250331	162700	163218306	952	952	952	952	0
170	20250331	162600	163218306	952	952	952	952	0
171	20250331	162500	163218306	952	952	952	952	0
172	20250331	162400	163218306	952	952	952	952	0
173	20250331	162300	163218306	952	952	952	952	0
174	20250331	162200	163218306	952	952	952	952	0
175	20250331	162100	163218306	952	952	952	952	0
176	20250331	162000	163218306	952	952	952	952	0
177	20250331	161900	163218306	952	952	952	952	0
178	20250331	161800	163218306	952	952	952	952	0
179	20250331	161700	163218306	952	952	952	952	0
180	20250331	161600	163218306	952	952	952	952	0
181	20250331	161500	163218306	952	952	952	952	0
182	20250331	161400	163218306	952	952	952	952	2674
183	20250331	161300	163218306	952	952	952	952	0
184	20250331	161200	163218306	952	952	952	952	0
185	20250331	161100	163218306	952	952	952	952	0
186	20250331	161000	163218306	952	952	952	952	0
187	20250331	160900	163218306	952	952	952	952	0
188	20250331	160800	163218306	952	952	952	952	0
189	20250331	160700	163218306	952	952	952	952	0
190	20250331	160600	163218306	952	952	952	952	0
191	20250331	160500	163218306	952	952	952	952	0
192	20250331	160400	163218306	952	952	952	952	0
193	20250331	160300	163218306	952	952	952	952	0
194	20250331	160200	163218306	952	952	952	952	0
195	20250331	160100	163218306	952	952	952	952	0
196	20250331	160000	163218306	952	952	952	952	0
197	20250331	155900	163218306	952	952	952	952	0
198	20250331	155800	163218306	952	952	952	952	0
199	20250331	155700	163218306	952	952	952	952	0
200	20250331	155600	163218306	952	952	952	952	0
201	20250331	155500	163218306	952	952	952	952	0
202	20250331	155400	163218306	952	952	952	952	0
203	20250331	155300	163218306	952	952	952	952	0
204	20250331	155200	163218306	952	952	952	952	0
205	20250331	155100	163218306	952	952	952	952	0
206	20250331	155000	163218306	952	952	952	952	0
207	20250331	154900	163218306	952	952	952	952	0
208	20250331	154800	163218306	952	952	952	952	0
209	20250331	154700	163218306	952	952	952	952	0
210	20250331	154600	163218306	952	952	952	952	0
211	20250331	154500	163218306	952	952	952	952	0
212	20250331	154400	163218306	952	952	952	952	2674
213	20250331	154300	163218306	952	952	952	952	0
214	20250331	154200	163218306	952	952	952	952	0
215	20250331	154100	163218306	952	952	952	952	0
216	20250331	154000	163218306	952	952	952	952	0
217	20250331	153900	163218306	952	952	952	952	0
218	20250331	153800	163218306	952	952	952	952	0
219	20250331	153700	163218306	952	952	952	952	0
220	20250331	153600	163218306	952	952	952	952	0
221	20250331	153500	163218306	952	952	952	952	0
222	20250331	153400	163218306	952	952	952	952	0
223	20250331	153300	163218306	952	952	952	952	0
224	20250331	153200	163218306	952	952	952	952	0
225	20250331	153100	163218306	952	952	952	952	0
226	20250331	153000	163218306	952	952	952	952	2674
227	20250331	152900	160672658	954	954	954	954	0
228	20250331	152800	160672658	954	954	954	954	0
229	20250331	152700	160672658	954	954	954	954	0
230	20250331	152600	160672658	954	954	954	954	0
231	20250331	152500	160672658	954	954	954	954	0
232	20250331	152400	160672658	954	954	954	954	0
233	20250331	152300	160672658	954	954	954	954	0
234	20250331	152200	160672658	954	954	954	954	0
235	20250331	152100	160672658	954	954	954	954	0
236	20250331	152000	160672658	954	954	954	954	0
237	20250331	151900	160672658	954	950	954	950	489
238	20250331	151800	160208096	954	950	954	950	61
239	20250331	151700	160149942	954	949	954	949	283
240	20250331	151600	159881370	950	954	954	949	10035
241	20250331	151500	150356020	954	954	954	954	0
242	20250331	151400	150356020	954	954	954	954	0
243	20250331	151300	150356020	954	951	954	950	1200
244	20250331	151200	149214901	954	954	954	954	0
245	20250331	151100	149214901	954	954	954	954	1
246	20250331	151000	149213947	951	951	951	951	557
247	20250331	150900	148684240	950	950	950	950	2048
248	20250331	150800	146738640	951	951	951	951	459
249	20250331	150700	146302131	954	954	954	954	1
250	20250331	150600	146301177	951	951	951	951	0
251	20250331	150500	146301177	951	951	951	951	0
252	20250331	150400	146301177	951	953	953	951	3894
253	20250331	150300	142595971	952	952	952	952	16
254	20250331	150200	142580739	953	951	953	951	1430
255	20250331	150100	141220795	951	953	953	951	2597
256	20250331	150000	138750974	953	953	953	953	0
257	20250331	145900	138750974	953	953	953	953	0
258	20250331	145800	138750974	953	952	953	952	3271
259	20250331	145700	135636981	951	951	951	951	116
260	20250331	145600	135526665	952	952	952	952	3
261	20250331	145500	135523809	952	952	952	952	15
262	20250331	145400	135509529	952	952	952	952	0
263	20250331	145300	135509529	952	952	952	952	20
264	20250331	145200	135490489	952	952	952	951	384
265	20250331	145100	135124990	952	952	952	952	25
266	20250331	145000	135101190	951	951	951	951	0
267	20250331	144900	135101190	951	951	951	951	0
268	20250331	144800	135101190	951	953	953	951	148
269	20250331	144700	134960382	953	951	953	951	91
270	20250331	144600	134873839	951	951	951	951	0
271	20250331	144500	134873839	951	953	953	951	142
272	20250331	144400	134738793	953	953	953	953	1
273	20250331	144300	134737840	953	953	953	953	682
274	20250331	144200	134087894	951	951	951	951	89
275	20250331	144100	134003255	950	950	950	950	71
276	20250331	144000	133935805	950	952	952	948	12758
277	20250331	143900	121819295	952	952	952	952	0
278	20250331	143800	121819295	952	952	952	952	0
279	20250331	143700	121819295	952	952	952	952	0
280	20250331	143600	121819295	952	955	956	952	138
281	20250331	143500	121687845	956	956	956	956	150
282	20250331	143400	121544445	956	956	956	956	105
283	20250331	143300	121444065	956	952	956	952	12
284	20250331	143200	121432637	952	956	956	951	2788
285	20250331	143100	118778698	956	956	956	956	0
286	20250331	143000	118778698	956	956	956	956	0
287	20250331	142900	118778698	956	956	956	956	48
288	20250331	142800	118732810	957	957	957	957	0
289	20250331	142700	118732810	957	957	957	957	0
290	20250331	142600	118732810	957	957	957	957	2
291	20250331	142500	118730896	952	952	952	952	0
292	20250331	142400	118730896	952	952	952	952	785
293	20250331	142300	117983576	952	952	952	952	7
294	20250331	142200	117976912	951	951	951	951	26
295	20250331	142100	117952186	951	952	952	951	158
296	20250331	142000	117801868	951	952	952	951	103
297	20250331	141900	117703895	952	955	955	952	3845
298	20250331	141800	114040822	956	956	956	956	1
299	20250331	141700	114039866	956	956	956	956	0
300	20250331	141600	114039866	956	956	956	956	10
301	20250331	141500	114030306	956	957	957	956	55
302	20250331	141400	113977691	957	957	957	957	277
303	20250331	141300	113712602	958	958	958	958	1200
304	20250331	141200	112563002	958	958	958	958	0
305	20250331	141100	112563002	958	958	958	958	1
306	20250331	141000	112562044	958	958	958	958	0
307	20250331	140900	112562044	958	958	958	958	17
308	20250331	140800	112545758	958	958	958	958	4
309	20250331	140700	112541926	959	959	959	959	0
310	20250331	140600	112541926	959	959	959	959	0
311	20250331	140500	112541926	959	959	959	959	0
312	20250331	140400	112541926	959	959	959	959	0
313	20250331	140300	112541926	959	959	959	959	8
314	20250331	140200	112534254	959	959	959	959	0
315	20250331	140100	112534254	959	959	959	959	8
316	20250331	140000	112526582	959	955	959	955	985
317	20250331	135900	111585879	955	955	955	955	0
318	20250331	135800	111585879	955	955	955	955	86
319	20250331	135700	111503749	955	955	955	955	0
320	20250331	135600	111503749	955	955	955	955	0
321	20250331	135500	111503749	955	955	955	955	0
322	20250331	135400	111503749	955	955	955	955	0
323	20250331	135300	111503749	955	954	955	953	956
324	20250331	135200	110591517	953	953	953	953	46
325	20250331	135100	110547679	952	952	952	952	0
326	20250331	135000	110547679	952	952	952	952	730
327	20250331	134900	109852719	953	953	953	953	1
328	20250331	134800	109851766	953	953	953	953	0
329	20250331	134700	109851766	953	954	954	953	1976
330	20250331	134600	107968616	954	954	954	954	11
331	20250331	134500	107958122	954	954	954	954	0
332	20250331	134400	107958122	954	954	954	954	47
333	20250331	134300	107913284	954	954	954	954	0
334	20250331	134200	107913284	954	954	954	954	202
335	20250331	134100	107720576	955	955	955	955	10
336	20250331	134000	107711026	954	954	954	954	0
337	20250331	133900	107711026	954	954	954	954	0
338	20250331	133800	107711026	954	953	954	953	186
339	20250331	133700	107533762	955	955	955	955	764
340	20250331	133600	106804142	955	958	958	954	14696
341	20250331	133500	92766182	958	958	958	958	118
342	20250331	133400	92653138	958	958	958	958	0
343	20250331	133300	92653138	958	958	958	958	2
344	20250331	133200	92651222	958	958	958	957	4177
345	20250331	133100	88652029	959	958	959	958	2501
346	20250331	133000	86256070	960	960	960	960	1
347	20250331	132900	86255110	959	959	959	959	68
348	20250331	132800	86189898	959	959	959	959	0
349	20250331	132700	86189898	959	959	959	959	0
350	20250331	132600	86189898	959	959	959	959	1000
351	20250331	132500	85230898	960	960	960	960	1
352	20250331	132400	85229938	960	960	960	960	0
353	20250331	132300	85229938	960	960	960	960	1
354	20250331	132200	85228978	958	958	958	958	60
355	20250331	132100	85171498	958	958	958	958	123
356	20250331	132000	85053664	958	959	959	958	780
357	20250331	131900	84306404	958	958	958	958	37
358	20250331	131800	84270958	958	960	960	958	243
359	20250331	131700	84038162	958	958	958	958	999
360	20250331	131600	83081120	958	960	960	958	60
361	20250331	131500	83023636	958	958	958	958	0
362	20250331	131400	83023636	958	959	959	958	1000
363	20250331	131300	82065464	959	959	959	959	0
364	20250331	131200	82065464	959	959	959	959	58
365	20250331	131100	82009842	960	960	960	960	0
366	20250331	131000	82009842	960	960	960	960	1
367	20250331	130900	82008882	959	959	959	959	0
368	20250331	130800	82008882	959	959	959	959	10
369	20250331	130700	81999292	960	960	960	960	0
370	20250331	130600	81999292	960	960	960	960	0
371	20250331	130500	81999292	960	960	960	960	105
372	20250331	130400	81898492	958	958	958	958	0
373	20250331	130300	81898492	958	959	959	958	600
374	20250331	130200	81323637	959	959	959	959	0
375	20250331	130100	81323637	959	959	959	959	0
376	20250331	130000	81323637	959	959	959	959	100
377	20250331	125900	81227737	958	958	958	958	200
378	20250331	125800	81036137	958	958	958	958	102
379	20250331	125700	80938421	960	960	960	960	0
380	20250331	125600	80938421	960	960	960	960	0
381	20250331	125500	80938421	960	960	960	960	12
382	20250331	125400	80926901	960	960	960	960	0
383	20250331	125300	80926901	960	960	960	960	0
384	20250331	125200	80926901	960	960	960	960	52
385	20250331	125100	80876981	960	960	960	960	7
386	20250331	125000	80870261	960	960	960	960	0
387	20250331	124900	80870261	960	960	960	960	0
388	20250331	124800	80870261	960	960	960	960	0
389	20250331	124700	80870261	960	960	960	960	9
390	20250331	124600	80861621	960	960	960	960	0
391	20250331	124500	80861621	960	960	960	960	0
392	20250331	124400	80861621	960	960	960	960	55
393	20250331	124300	80808821	961	961	961	961	10
394	20250331	124200	80799211	960	960	960	960	65
395	20250331	124100	80736811	960	960	960	960	0
396	20250331	124000	80736811	960	960	960	960	4
397	20250331	123900	80732971	960	959	960	958	103
398	20250331	123800	80634290	959	958	959	958	201
399	20250331	123700	80441731	958	958	958	958	0
400	20250331	123600	80441731	958	959	959	958	2000
401	20250331	123500	78524950	959	959	959	959	12
402	20250331	123400	78513442	960	960	960	960	0
403	20250331	123300	78513442	960	960	960	960	0
404	20250331	123200	78513442	960	960	960	960	0
405	20250331	123100	78513442	960	960	960	960	0
406	20250331	123000	78513442	960	960	960	960	30
407	20250331	122900	78484642	960	960	960	960	20
408	20250331	122800	78465442	960	960	960	960	78
409	20250331	122700	78390562	960	960	960	960	97
410	20250331	122600	78297442	960	960	960	960	830
411	20250331	122500	77500642	960	960	960	960	0
412	20250331	122400	77500642	960	960	960	960	30
413	20250331	122300	77471842	960	960	960	960	0
414	20250331	122200	77471842	960	960	960	960	10
415	20250331	122100	77462242	960	960	960	960	25
416	20250331	122000	77438242	960	960	960	960	1
417	20250331	121900	77437282	960	960	960	960	70
418	20250331	121800	77370082	959	959	959	959	190
419	20250331	121700	77187872	959	959	959	959	0
420	20250331	121600	77187872	959	960	960	959	1793
421	20250331	121500	75468185	960	960	960	960	3
422	20250331	121400	75465305	960	960	960	960	0
423	20250331	121300	75465305	960	960	960	960	30
424	20250331	121200	75436505	960	960	960	960	100
425	20250331	121100	75340505	959	959	959	959	0
426	20250331	121000	75340505	959	959	959	959	426
427	20250331	120900	74931971	960	960	960	960	1560
428	20250331	120800	73434371	960	960	960	960	0
429	20250331	120700	73434371	960	960	960	960	942
430	20250331	120600	72530051	960	960	960	960	58
431	20250331	120500	72474371	961	961	961	961	0
432	20250331	120400	72474371	961	961	961	960	110
433	20250331	120300	72368759	960	961	961	960	37
434	20250331	120200	72333229	961	961	961	960	179
435	20250331	120100	72161376	961	961	961	961	0
436	20250331	120000	72161376	961	961	961	961	21
437	20250331	115900	72141195	961	961	961	961	211
438	20250331	115800	71938424	960	960	960	960	0
439	20250331	115700	71938424	960	960	960	960	0
440	20250331	115600	71938424	960	961	961	960	370
441	20250331	115500	71583024	961	961	961	961	3
442	20250331	115400	71580141	961	961	961	961	55
443	20250331	115300	71527286	960	961	961	960	2563
444	20250331	115200	69065243	961	961	961	961	0
445	20250331	115100	69065243	961	961	961	961	100
446	20250331	115000	68969143	961	961	961	961	0
447	20250331	114900	68969143	961	961	961	961	52
448	20250331	114800	68919171	961	961	961	961	0
449	20250331	114700	68919171	961	961	961	961	0
450	20250331	114600	68919171	961	961	961	961	498
451	20250331	114500	68440593	962	962	962	962	1
452	20250331	114400	68439631	960	960	960	960	0
453	20250331	114300	68439631	960	961	962	960	1079
454	20250331	114200	67403785	962	962	962	962	0
455	20250331	114100	67403785	962	962	962	962	0
456	20250331	114000	67403785	962	962	962	962	6
457	20250331	113900	67398013	962	962	962	962	10
458	20250331	113800	67388393	962	962	962	962	0
459	20250331	113700	67388393	962	962	962	962	0
460	20250331	113600	67388393	962	962	962	962	102
461	20250331	113500	67290269	963	963	963	963	1
462	20250331	113400	67289306	964	964	964	964	0
463	20250331	113300	67289306	964	964	964	964	0
464	20250331	113200	67289306	964	964	964	964	0
465	20250331	113100	67289306	964	964	964	964	0
466	20250331	113000	67289306	964	964	964	964	2
467	20250331	112900	67287378	965	965	965	965	0
468	20250331	112800	67287378	965	965	965	965	0
469	20250331	112700	67287378	965	965	965	965	0
470	20250331	112600	67287378	965	965	965	965	0
471	20250331	112500	67287378	965	965	965	965	0
472	20250331	112400	67287378	965	965	965	965	0
473	20250331	112300	67287378	965	965	965	965	10
474	20250331	112200	67277728	966	966	966	966	0
475	20250331	112100	67277728	966	966	966	966	0
476	20250331	112000	67277728	966	966	966	966	0
477	20250331	111900	67277728	966	960	966	960	10
478	20250331	111800	67268122	960	960	960	960	0
479	20250331	111700	67268122	960	960	960	960	145
480	20250331	111600	67128922	960	959	960	959	3190
481	20250331	111500	64066523	960	960	960	960	0
482	20250331	111400	64066523	960	965	965	960	7641
483	20250331	111300	56723303	966	966	966	966	0
484	20250331	111200	56723303	966	966	966	966	0
485	20250331	111100	56723303	966	966	966	966	0
486	20250331	111000	56723303	966	966	966	966	0
487	20250331	110900	56723303	966	966	966	966	0
488	20250331	110800	56723303	966	966	966	966	0
489	20250331	110700	56723303	966	966	966	966	40
490	20250331	110600	56684663	966	966	966	966	80
491	20250331	110500	56607383	966	966	966	966	43
492	20250331	110400	56565845	966	966	966	966	0
493	20250331	110300	56565845	966	966	966	966	15
494	20250331	110200	56551355	966	966	966	966	0
495	20250331	110100	56551355	966	966	966	966	0
496	20250331	110000	56551355	966	966	966	966	0
497	20250331	105900	56551355	966	966	966	966	0
498	20250331	105800	56551355	966	966	966	966	0
499	20250331	105700	56551355	966	966	966	966	0
500	20250331	105600	56551355	966	966	966	966	0
501	20250331	105500	56551355	966	966	966	966	0
502	20250331	105400	56551355	966	966	966	966	0
503	20250331	105300	56551355	966	966	966	966	0
504	20250331	105200	56551355	966	966	966	966	0
505	20250331	105100	56551355	966	966	966	966	0
506	20250331	105000	56551355	966	966	966	966	15
507	20250331	104900	56536865	962	962	962	962	0
508	20250331	104800	56536865	962	965	965	962	1003
509	20250331	104700	55568979	965	965	965	965	0
510	20250331	104600	55568979	965	965	965	965	0
511	20250331	104500	55568979	965	965	965	965	1
512	20250331	104400	55568014	961	961	961	961	0
513	20250331	104300	55568014	961	961	961	961	0
514	20250331	104200	55568014	961	961	961	961	0
515	20250331	104100	55568014	961	961	961	961	0
516	20250331	104000	55568014	961	963	963	961	3661
517	20250331	103900	52048100	964	964	964	964	1341
518	20250331	103800	50755376	964	964	964	964	217
519	20250331	103700	50546188	964	964	964	964	0
520	20250331	103600	50546188	964	964	964	964	0
521	20250331	103500	50546188	964	964	964	964	0
522	20250331	103400	50546188	964	964	964	964	10
523	20250331	103300	50536548	964	964	964	964	0
524	20250331	103200	50536548	964	964	964	964	1
525	20250331	103100	50535584	961	961	961	961	0
526	20250331	103000	50535584	961	964	964	961	301
527	20250331	102900	50246320	964	964	964	964	0
528	20250331	102800	50246320	964	964	964	964	0
529	20250331	102700	50246320	964	964	964	964	0
530	20250331	102600	50246320	964	964	964	964	1
531	20250331	102500	50245356	958	958	958	958	0
532	20250331	102400	50245356	958	958	958	958	0
533	20250331	102300	50245356	958	962	962	958	3000
534	20250331	102200	47368508	964	964	964	964	1
535	20250331	102100	47367544	963	963	963	963	0
536	20250331	102000	47367544	963	963	963	963	0
537	20250331	101900	47367544	963	963	963	963	2
538	20250331	101800	47365618	962	962	962	962	885
539	20250331	101700	46514248	962	962	962	962	40
540	20250331	101600	46475768	962	962	962	962	10
541	20250331	101500	46466148	960	960	960	960	119
542	20250331	101400	46351908	961	961	961	961	0
543	20250331	101300	46351908	961	961	961	961	500
544	20250331	101200	45871408	960	961	961	960	2044
545	20250331	101100	43909167	961	961	961	961	103
546	20250331	101000	43810184	962	962	962	962	2
547	20250331	100900	43808260	962	962	962	962	0
548	20250331	100800	43808260	962	962	962	962	22
549	20250331	100700	43787096	962	962	962	962	98
550	20250331	100600	43692820	962	962	962	962	1000
551	20250331	100500	42730820	963	963	963	963	0
552	20250331	100400	42730820	963	963	963	963	10
553	20250331	100300	42721190	963	963	963	963	1
554	20250331	100200	42720227	963	963	963	963	50
555	20250331	100100	42672077	963	962	963	962	321
556	20250331	100000	42362955	961	963	963	961	2366
557	20250331	095900	40089222	961	961	961	961	314
558	20250331	095800	39787468	964	964	964	964	1
559	20250331	095700	39786504	962	964	965	962	103
560	20250331	095600	39687173	963	964	964	963	2
561	20250331	095500	39685246	962	962	962	962	0
562	20250331	095400	39685246	962	965	965	962	11
563	20250331	095300	39674661	964	964	964	964	0
564	20250331	095200	39674661	964	965	965	964	41
565	20250331	095100	39635119	965	965	965	965	0
566	20250331	095000	39635119	965	965	965	965	0
567	20250331	094900	39635119	965	965	965	965	5
568	20250331	094800	39630294	966	966	966	966	52
569	20250331	094700	39580062	966	963	966	963	895
570	20250331	094600	38715779	963	960	963	960	3333
571	20250331	094500	35511803	960	960	960	960	0
572	20250331	094400	35511803	960	962	962	960	32
573	20250331	094300	35481039	962	962	962	962	2
574	20250331	094200	35479115	960	960	960	960	68
575	20250331	094100	35413835	962	959	962	959	7150
576	20250331	094000	28550421	959	959	959	959	20
577	20250331	093900	28531241	959	959	959	959	1
578	20250331	093800	28530282	959	959	959	959	1127
579	20250331	093700	27449489	959	959	959	959	33
580	20250331	093600	27417842	959	959	959	959	50
581	20250331	093500	27369892	959	959	959	959	10
582	20250331	093400	27360302	959	958	959	958	64
583	20250331	093300	27298946	959	958	959	957	389
584	20250331	093200	26926639	959	959	959	958	56
585	20250331	093100	26872957	959	959	959	958	75
586	20250331	093000	26801085	958	959	959	958	36
587	20250331	092900	26766595	959	958	959	958	2139
588	20250331	092800	24717429	959	959	959	959	85
589	20250331	092700	24635914	959	959	959	959	585
590	20250331	092600	24074899	959	959	959	958	1581
591	20250331	092500	22558764	960	960	960	960	1
592	20250331	092400	22557804	960	960	960	958	25
593	20250331	092300	22533808	958	962	962	958	2362
594	20250331	092200	20266689	963	961	963	961	2
595	20250331	092100	20264765	963	960	966	960	580
596	20250331	092000	19707779	966	966	966	966	2
597	20250331	091900	19705847	960	965	966	960	3956
598	20250331	091800	15901264	966	965	966	963	3253
599	20250331	091700	12762655	966	966	966	966	2
600	20250331	091600	12760723	965	967	971	965	2102
601	20250331	091500	10728954	967	972	972	967	2085
602	20250331	091400	8707424	976	976	976	976	0
603	20250331	091300	8707424	976	976	976	976	1
604	20250331	091200	8706448	972	973	973	972	2
605	20250331	091100	8704503	976	976	976	973	471
606	20250331	091000	8245017	977	977	977	977	0
607	20250331	090900	8245017	977	977	977	977	500
608	20250331	090800	7756517	977	977	977	977	6
609	20250331	090700	7750655	979	976	979	976	409
610	20250331	090600	7350253	979	979	979	979	3
611	20250331	090500	7347316	979	979	979	979	2
612	20250331	090400	7345358	972	974	974	972	100
613	20250331	090300	7248150	974	975	975	974	1517
614	20250331	090200	5770192	974	974	974	974	0
615	20250331	090100	5770192	974	980	980	974	2453
616	20250331	090000	3367759	980	979	980	974	3440