KissMeData/263920/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	204100	14188045	969	969	969	969	487
3	20250331	204000	14188045	969	969	969	969	0
4	20250331	203900	14188045	969	969	969	969	0
5	20250331	203800	14188045	969	969	969	969	0
6	20250331	203700	14188045	969	969	969	969	0
7	20250331	203600	14188045	969	969	969	969	0
8	20250331	203500	14188045	969	969	969	969	0
9	20250331	203400	14188045	969	969	969	969	0
10	20250331	203300	14188045	969	969	969	969	0
11	20250331	203200	14188045	969	969	969	969	0
12	20250331	203100	14188045	969	969	969	969	0
13	20250331	203000	14188045	969	969	969	969	0
14	20250331	202900	14188045	969	969	969	969	0
15	20250331	202800	14188045	969	969	969	969	0
16	20250331	202700	14188045	969	969	969	969	0
17	20250331	202600	14188045	969	969	969	969	0
18	20250331	202500	14188045	969	969	969	969	0
19	20250331	202400	14188045	969	969	969	969	0
20	20250331	202300	14188045	969	969	969	969	0
21	20250331	202200	14188045	969	969	969	969	0
22	20250331	202100	14188045	969	969	969	969	0
23	20250331	202000	14188045	969	969	969	969	0
24	20250331	201900	14188045	969	969	969	969	0
25	20250331	201800	14188045	969	969	969	969	0
26	20250331	201700	14188045	969	969	969	969	0
27	20250331	201600	14188045	969	969	969	969	0
28	20250331	201500	14188045	969	969	969	969	0
29	20250331	201400	14188045	969	969	969	969	0
30	20250331	201300	14188045	969	969	969	969	0
31	20250331	201200	14188045	969	969	969	969	0
32	20250331	201100	14188045	969	969	969	969	487
33	20250331	201000	14188045	969	969	969	969	0
34	20250331	200900	14188045	969	969	969	969	0
35	20250331	200800	14188045	969	969	969	969	0
36	20250331	200700	14188045	969	969	969	969	0
37	20250331	200600	14188045	969	969	969	969	0
38	20250331	200500	14188045	969	969	969	969	0
39	20250331	200400	14188045	969	969	969	969	0
40	20250331	200300	14188045	969	969	969	969	0
41	20250331	200200	14188045	969	969	969	969	0
42	20250331	200100	14188045	969	969	969	969	0
43	20250331	200000	14188045	969	969	969	969	0
44	20250331	195900	14188045	969	969	969	969	0
45	20250331	195800	14188045	969	969	969	969	0
46	20250331	195700	14188045	969	969	969	969	0
47	20250331	195600	14188045	969	969	969	969	0
48	20250331	195500	14188045	969	969	969	969	0
49	20250331	195400	14188045	969	969	969	969	0
50	20250331	195300	14188045	969	969	969	969	0
51	20250331	195200	14188045	969	969	969	969	0
52	20250331	195100	14188045	969	969	969	969	0
53	20250331	195000	14188045	969	969	969	969	0
54	20250331	194900	14188045	969	969	969	969	0
55	20250331	194800	14188045	969	969	969	969	0
56	20250331	194700	14188045	969	969	969	969	0
57	20250331	194600	14188045	969	969	969	969	0
58	20250331	194500	14188045	969	969	969	969	0
59	20250331	194400	14188045	969	969	969	969	0
60	20250331	194300	14188045	969	969	969	969	0
61	20250331	194200	14188045	969	969	969	969	0
62	20250331	194100	14188045	969	969	969	969	487
63	20250331	194000	14188045	969	969	969	969	0
64	20250331	193900	14188045	969	969	969	969	0
65	20250331	193800	14188045	969	969	969	969	0
66	20250331	193700	14188045	969	969	969	969	0
67	20250331	193600	14188045	969	969	969	969	0
68	20250331	193500	14188045	969	969	969	969	0
69	20250331	193400	14188045	969	969	969	969	0
70	20250331	193300	14188045	969	969	969	969	0
71	20250331	193200	14188045	969	969	969	969	0
72	20250331	193100	14188045	969	969	969	969	0
73	20250331	193000	14188045	969	969	969	969	0
74	20250331	192900	14188045	969	969	969	969	0
75	20250331	192800	14188045	969	969	969	969	0
76	20250331	192700	14188045	969	969	969	969	0
77	20250331	192600	14188045	969	969	969	969	0
78	20250331	192500	14188045	969	969	969	969	0
79	20250331	192400	14188045	969	969	969	969	0
80	20250331	192300	14188045	969	969	969	969	0
81	20250331	192200	14188045	969	969	969	969	0
82	20250331	192100	14188045	969	969	969	969	0
83	20250331	192000	14188045	969	969	969	969	0
84	20250331	191900	14188045	969	969	969	969	0
85	20250331	191800	14188045	969	969	969	969	0
86	20250331	191700	14188045	969	969	969	969	0
87	20250331	191600	14188045	969	969	969	969	0
88	20250331	191500	14188045	969	969	969	969	0
89	20250331	191400	14188045	969	969	969	969	0
90	20250331	191300	14188045	969	969	969	969	0
91	20250331	191200	14188045	969	969	969	969	0
92	20250331	191100	14188045	969	969	969	969	487
93	20250331	191000	14188045	969	969	969	969	0
94	20250331	190900	14188045	969	969	969	969	0
95	20250331	190800	14188045	969	969	969	969	0
96	20250331	190700	14188045	969	969	969	969	0
97	20250331	190600	14188045	969	969	969	969	0
98	20250331	190500	14188045	969	969	969	969	0
99	20250331	190400	14188045	969	969	969	969	0
100	20250331	190300	14188045	969	969	969	969	0
101	20250331	190200	14188045	969	969	969	969	0
102	20250331	190100	14188045	969	969	969	969	0
103	20250331	190000	14188045	969	969	969	969	0
104	20250331	185900	14188045	969	969	969	969	0
105	20250331	185800	14188045	969	969	969	969	0
106	20250331	185700	14188045	969	969	969	969	0
107	20250331	185600	14188045	969	969	969	969	0
108	20250331	185500	14188045	969	969	969	969	0
109	20250331	185400	14188045	969	969	969	969	0
110	20250331	185300	14188045	969	969	969	969	0
111	20250331	185200	14188045	969	969	969	969	0
112	20250331	185100	14188045	969	969	969	969	0
113	20250331	185000	14188045	969	969	969	969	0
114	20250331	184900	14188045	969	969	969	969	0
115	20250331	184800	14188045	969	969	969	969	0
116	20250331	184700	14188045	969	969	969	969	0
117	20250331	184600	14188045	969	969	969	969	0
118	20250331	184500	14188045	969	969	969	969	0
119	20250331	184400	14188045	969	969	969	969	0
120	20250331	184300	14188045	969	969	969	969	0
121	20250331	184200	14188045	969	969	969	969	0
122	20250331	184100	14188045	969	969	969	969	487
123	20250331	184000	14188045	969	969	969	969	0
124	20250331	183900	14188045	969	969	969	969	0
125	20250331	183800	14188045	969	969	969	969	0
126	20250331	183700	14188045	969	969	969	969	0
127	20250331	183600	14188045	969	969	969	969	0
128	20250331	183500	14188045	969	969	969	969	0
129	20250331	183400	14188045	969	969	969	969	0
130	20250331	183300	14188045	969	969	969	969	0
131	20250331	183200	14188045	969	969	969	969	0
132	20250331	183100	14188045	969	969	969	969	0
133	20250331	183000	14188045	969	969	969	969	0
134	20250331	182900	14188045	969	969	969	969	0
135	20250331	182800	14188045	969	969	969	969	0
136	20250331	182700	14188045	969	969	969	969	0
137	20250331	182600	14188045	969	969	969	969	0
138	20250331	182500	14188045	969	969	969	969	0
139	20250331	182400	14188045	969	969	969	969	0
140	20250331	182300	14188045	969	969	969	969	0
141	20250331	182200	14188045	969	969	969	969	0
142	20250331	182100	14188045	969	969	969	969	0
143	20250331	182000	14188045	969	969	969	969	0
144	20250331	181900	14188045	969	969	969	969	0
145	20250331	181800	14188045	969	969	969	969	0
146	20250331	181700	14188045	969	969	969	969	0
147	20250331	181600	14188045	969	969	969	969	0
148	20250331	181500	14188045	969	969	969	969	0
149	20250331	181400	14188045	969	969	969	969	0
150	20250331	181300	14188045	969	969	969	969	0
151	20250331	181200	14188045	969	969	969	969	0
152	20250331	181100	14188045	969	969	969	969	487
153	20250331	181000	14188045	969	969	969	969	0
154	20250331	180900	14188045	969	969	969	969	0
155	20250331	180800	14188045	969	969	969	969	0
156	20250331	180700	14188045	969	969	969	969	0
157	20250331	180600	14188045	969	969	969	969	0
158	20250331	180500	14188045	969	969	969	969	0
159	20250331	180400	14188045	969	969	969	969	0
160	20250331	180300	14188045	969	969	969	969	0
161	20250331	180200	14188045	969	969	969	969	0
162	20250331	180100	14188045	969	969	969	969	0
163	20250331	180000	14188045	969	969	969	969	0
164	20250331	175900	14188045	969	969	969	969	0
165	20250331	175800	14188045	969	969	969	969	0
166	20250331	175700	14188045	969	969	969	969	0
167	20250331	175600	14188045	969	969	969	969	0
168	20250331	175500	14188045	969	969	969	969	0
169	20250331	175400	14188045	969	969	969	969	0
170	20250331	175300	14188045	969	969	969	969	0
171	20250331	175200	14188045	969	969	969	969	0
172	20250331	175100	14188045	969	969	969	969	0
173	20250331	175000	14188045	969	969	969	969	0
174	20250331	174900	14188045	969	969	969	969	0
175	20250331	174800	14188045	969	969	969	969	0
176	20250331	174700	14188045	969	969	969	969	0
177	20250331	174600	14188045	969	969	969	969	0
178	20250331	174500	14188045	969	969	969	969	0
179	20250331	174400	14188045	969	969	969	969	0
180	20250331	174300	14188045	969	969	969	969	0
181	20250331	174200	14188045	969	969	969	969	0
182	20250331	174100	14188045	969	969	969	969	487
183	20250331	174000	14188045	969	969	969	969	0
184	20250331	173900	14188045	969	969	969	969	0
185	20250331	173800	14188045	969	969	969	969	0
186	20250331	173700	14188045	969	969	969	969	0
187	20250331	173600	14188045	969	969	969	969	0
188	20250331	173500	14188045	969	969	969	969	0
189	20250331	173400	14188045	969	969	969	969	0
190	20250331	173300	14188045	969	969	969	969	0
191	20250331	173200	14188045	969	969	969	969	0
192	20250331	173100	14188045	969	969	969	969	0
193	20250331	173000	14188045	969	969	969	969	0
194	20250331	172900	14188045	969	969	969	969	0
195	20250331	172800	14188045	969	969	969	969	0
196	20250331	172700	14188045	969	969	969	969	0
197	20250331	172600	14188045	969	969	969	969	0
198	20250331	172500	14188045	969	969	969	969	0
199	20250331	172400	14188045	969	969	969	969	0
200	20250331	172300	14188045	969	969	969	969	0
201	20250331	172200	14188045	969	969	969	969	0
202	20250331	172100	14188045	969	969	969	969	0
203	20250331	172000	14188045	969	969	969	969	0
204	20250331	171900	14188045	969	969	969	969	0
205	20250331	171800	14188045	969	969	969	969	0
206	20250331	171700	14188045	969	969	969	969	0
207	20250331	171600	14188045	969	969	969	969	0
208	20250331	171500	14188045	969	969	969	969	0
209	20250331	171400	14188045	969	969	969	969	0
210	20250331	171300	14188045	969	969	969	969	0
211	20250331	171200	14188045	969	969	969	969	0
212	20250331	171100	14188045	969	969	969	969	487
213	20250331	171000	14188045	969	969	969	969	0
214	20250331	170900	14188045	969	969	969	969	0
215	20250331	170800	14188045	969	969	969	969	0
216	20250331	170700	14188045	969	969	969	969	0
217	20250331	170600	14188045	969	969	969	969	0
218	20250331	170500	14188045	969	969	969	969	0
219	20250331	170400	14188045	969	969	969	969	0
220	20250331	170300	14188045	969	969	969	969	0
221	20250331	170200	14188045	969	969	969	969	0
222	20250331	170100	14188045	969	969	969	969	0
223	20250331	170000	14188045	969	969	969	969	0
224	20250331	165900	14188045	969	969	969	969	0
225	20250331	165800	14188045	969	969	969	969	0
226	20250331	165700	14188045	969	969	969	969	0
227	20250331	165600	14188045	969	969	969	969	0
228	20250331	165500	14188045	969	969	969	969	0
229	20250331	165400	14188045	969	969	969	969	0
230	20250331	165300	14188045	969	969	969	969	0
231	20250331	165200	14188045	969	969	969	969	0
232	20250331	165100	14188045	969	969	969	969	0
233	20250331	165000	14188045	969	969	969	969	0
234	20250331	164900	14188045	969	969	969	969	0
235	20250331	164800	14188045	969	969	969	969	0
236	20250331	164700	14188045	969	969	969	969	0
237	20250331	164600	14188045	969	969	969	969	0
238	20250331	164500	14188045	969	969	969	969	0
239	20250331	164400	14188045	969	969	969	969	0
240	20250331	164300	14188045	969	969	969	969	0
241	20250331	164200	14188045	969	969	969	969	0
242	20250331	164100	14188045	969	969	969	969	487
243	20250331	164000	14188045	969	969	969	969	0
244	20250331	163900	14188045	969	969	969	969	0
245	20250331	163800	14188045	969	969	969	969	0
246	20250331	163700	14188045	969	969	969	969	0
247	20250331	163600	14188045	969	969	969	969	0
248	20250331	163500	14188045	969	969	969	969	0
249	20250331	163400	14188045	969	969	969	969	0
250	20250331	163300	14188045	969	969	969	969	0
251	20250331	163200	14188045	969	969	969	969	0
252	20250331	163100	14188045	969	969	969	969	0
253	20250331	163000	14188045	969	969	969	969	0
254	20250331	162900	14188045	969	969	969	969	0
255	20250331	162800	14188045	969	969	969	969	0
256	20250331	162700	14188045	969	969	969	969	0
257	20250331	162600	14188045	969	969	969	969	0
258	20250331	162500	14188045	969	969	969	969	0
259	20250331	162400	14188045	969	969	969	969	0
260	20250331	162300	14188045	969	969	969	969	0
261	20250331	162200	14188045	969	969	969	969	0
262	20250331	162100	14188045	969	969	969	969	0
263	20250331	162000	14188045	969	969	969	969	0
264	20250331	161900	14188045	969	969	969	969	0
265	20250331	161800	14188045	969	969	969	969	0
266	20250331	161700	14188045	969	969	969	969	0
267	20250331	161600	14188045	969	969	969	969	0
268	20250331	161500	14188045	969	969	969	969	0
269	20250331	161400	14188045	969	969	969	969	0
270	20250331	161300	14188045	969	969	969	969	0
271	20250331	161200	14188045	969	969	969	969	0
272	20250331	161100	14188045	969	969	969	969	487
273	20250331	161000	14188045	969	969	969	969	0
274	20250331	160900	14188045	969	969	969	969	0
275	20250331	160800	14188045	969	969	969	969	0
276	20250331	160700	14188045	969	969	969	969	0
277	20250331	160600	14188045	969	969	969	969	0
278	20250331	160500	14188045	969	969	969	969	0
279	20250331	160400	14188045	969	969	969	969	0
280	20250331	160300	14188045	969	969	969	969	0
281	20250331	160200	14188045	969	969	969	969	0
282	20250331	160100	14188045	969	969	969	969	0
283	20250331	160000	14188045	969	969	969	969	0
284	20250331	155900	14188045	969	969	969	969	0
285	20250331	155800	14188045	969	969	969	969	0
286	20250331	155700	14188045	969	969	969	969	0
287	20250331	155600	14188045	969	969	969	969	0
288	20250331	155500	14188045	969	969	969	969	0
289	20250331	155400	14188045	969	969	969	969	0
290	20250331	155300	14188045	969	969	969	969	0
291	20250331	155200	14188045	969	969	969	969	0
292	20250331	155100	14188045	969	969	969	969	0
293	20250331	155000	14188045	969	969	969	969	0
294	20250331	154900	14188045	969	969	969	969	0
295	20250331	154800	14188045	969	969	969	969	0
296	20250331	154700	14188045	969	969	969	969	0
297	20250331	154600	14188045	969	969	969	969	0
298	20250331	154500	14188045	969	969	969	969	0
299	20250331	154400	14188045	969	969	969	969	0
300	20250331	154300	14188045	969	969	969	969	0
301	20250331	154200	14188045	969	969	969	969	0
302	20250331	154100	14188045	969	969	969	969	487
303	20250331	154000	14188045	969	969	969	969	0
304	20250331	153900	14188045	969	969	969	969	0
305	20250331	153800	14188045	969	969	969	969	0
306	20250331	153700	14188045	969	969	969	969	0
307	20250331	153600	14188045	969	969	969	969	0
308	20250331	153500	14188045	969	969	969	969	0
309	20250331	153400	14188045	969	969	969	969	0
310	20250331	153300	14188045	969	969	969	969	0
311	20250331	153200	14188045	969	969	969	969	0
312	20250331	153100	14188045	969	969	969	969	0
313	20250331	153000	14188045	969	969	969	969	487
314	20250331	152900	13716142	970	970	970	970	0
315	20250331	152800	13716142	970	970	970	970	0
316	20250331	152700	13716142	970	970	970	970	0
317	20250331	152600	13716142	970	970	970	970	0
318	20250331	152500	13716142	970	970	970	970	0
319	20250331	152400	13716142	970	970	970	970	0
320	20250331	152300	13716142	970	970	970	970	0
321	20250331	152200	13716142	970	970	970	970	0
322	20250331	152100	13716142	970	970	970	970	0
323	20250331	152000	13716142	970	970	970	970	0
324	20250331	151900	13716142	970	970	970	970	0
325	20250331	151800	13716142	970	970	970	970	0
326	20250331	151700	13716142	970	970	970	970	0
327	20250331	151600	13716142	970	970	970	970	0
328	20250331	151500	13716142	970	970	970	970	0
329	20250331	151400	13716142	970	970	970	970	21
330	20250331	151300	13695772	970	970	970	970	0
331	20250331	151200	13695772	970	970	970	970	0
332	20250331	151100	13695772	970	970	970	970	0
333	20250331	151000	13695772	970	970	970	970	0
334	20250331	150900	13695772	970	970	970	970	0
335	20250331	150800	13695772	970	970	970	970	0
336	20250331	150700	13695772	970	970	970	970	0
337	20250331	150600	13695772	970	970	970	970	0
338	20250331	150500	13695772	970	970	970	970	0
339	20250331	150400	13695772	970	970	970	970	2
340	20250331	150300	13693832	970	970	970	970	0
341	20250331	150200	13693832	970	970	970	970	0
342	20250331	150100	13693832	970	970	970	970	0
343	20250331	150000	13693832	970	970	970	970	0
344	20250331	145900	13693832	970	970	970	970	0
345	20250331	145800	13693832	970	970	970	970	0
346	20250331	145700	13693832	970	970	970	970	0
347	20250331	145600	13693832	970	970	970	970	0
348	20250331	145500	13693832	970	970	970	970	0
349	20250331	145400	13693832	970	970	970	970	0
350	20250331	145300	13693832	970	970	970	970	0
351	20250331	145200	13693832	970	970	970	970	0
352	20250331	145100	13693832	970	970	970	970	0
353	20250331	145000	13693832	970	970	970	970	0
354	20250331	144900	13693832	970	970	970	970	0
355	20250331	144800	13693832	970	970	970	970	0
356	20250331	144700	13693832	970	970	970	970	0
357	20250331	144600	13693832	970	970	970	970	0
358	20250331	144500	13693832	970	970	970	970	0
359	20250331	144400	13693832	970	970	970	970	0
360	20250331	144300	13693832	970	970	970	970	3
361	20250331	144200	13690922	955	955	955	955	0
362	20250331	144100	13690922	955	955	955	955	0
363	20250331	144000	13690922	955	955	955	955	0
364	20250331	143900	13690922	955	955	955	955	0
365	20250331	143800	13690922	955	955	955	955	0
366	20250331	143700	13690922	955	955	955	955	0
367	20250331	143600	13690922	955	955	955	955	0
368	20250331	143500	13690922	955	963	963	955	1300
369	20250331	143400	12444717	970	970	970	970	0
370	20250331	143300	12444717	970	970	970	970	0
371	20250331	143200	12444717	970	970	970	970	0
372	20250331	143100	12444717	970	970	970	970	0
373	20250331	143000	12444717	970	970	970	970	0
374	20250331	142900	12444717	970	970	970	970	0
375	20250331	142800	12444717	970	970	970	970	0
376	20250331	142700	12444717	970	970	970	970	0
377	20250331	142600	12444717	970	970	970	970	0
378	20250331	142500	12444717	970	970	970	970	0
379	20250331	142400	12444717	970	970	970	970	0
380	20250331	142300	12444717	970	970	970	970	0
381	20250331	142200	12444717	970	970	970	970	0
382	20250331	142100	12444717	970	970	970	970	0
383	20250331	142000	12444717	970	970	970	970	0
384	20250331	141900	12444717	970	970	970	970	0
385	20250331	141800	12444717	970	970	970	970	0
386	20250331	141700	12444717	970	970	970	970	0
387	20250331	141600	12444717	970	970	970	970	0
388	20250331	141500	12444717	970	970	970	970	0
389	20250331	141400	12444717	970	970	970	970	0
390	20250331	141300	12444717	970	970	970	970	0
391	20250331	141200	12444717	970	970	970	970	0
392	20250331	141100	12444717	970	970	970	970	0
393	20250331	141000	12444717	970	970	970	970	0
394	20250331	140900	12444717	970	970	970	970	0
395	20250331	140800	12444717	970	970	970	970	1
396	20250331	140700	12443747	970	970	970	970	0
397	20250331	140600	12443747	970	970	970	970	0
398	20250331	140500	12443747	970	970	970	970	0
399	20250331	140400	12443747	970	970	970	970	0
400	20250331	140300	12443747	970	970	970	970	0
401	20250331	140200	12443747	970	970	970	970	0
402	20250331	140100	12443747	970	970	970	970	0
403	20250331	140000	12443747	970	970	970	970	0
404	20250331	135900	12443747	970	970	970	970	0
405	20250331	135800	12443747	970	970	970	970	0
406	20250331	135700	12443747	970	970	970	970	0
407	20250331	135600	12443747	970	970	970	970	0
408	20250331	135500	12443747	970	970	970	970	2
409	20250331	135400	12441807	962	962	962	962	0
410	20250331	135300	12441807	962	962	962	962	0
411	20250331	135200	12441807	962	962	962	962	0
412	20250331	135100	12441807	962	962	962	962	0
413	20250331	135000	12441807	962	962	962	962	0
414	20250331	134900	12441807	962	962	962	962	0
415	20250331	134800	12441807	962	962	962	962	0
416	20250331	134700	12441807	962	962	962	962	0
417	20250331	134600	12441807	962	962	962	962	100
418	20250331	134500	12345607	970	970	970	970	0
419	20250331	134400	12345607	970	970	970	970	1
420	20250331	134300	12344637	962	962	962	962	100
421	20250331	134200	12248437	973	973	973	973	0
422	20250331	134100	12248437	973	973	973	973	0
423	20250331	134000	12248437	973	973	973	973	0
424	20250331	133900	12248437	973	973	973	973	0
425	20250331	133800	12248437	973	973	973	973	0
426	20250331	133700	12248437	973	973	973	973	0
427	20250331	133600	12248437	973	963	973	962	90
428	20250331	133500	12161839	973	973	973	973	0
429	20250331	133400	12161839	973	973	973	973	1
430	20250331	133300	12160866	963	963	963	963	0
431	20250331	133200	12160866	963	974	974	963	119
432	20250331	133100	12046208	966	966	966	966	19
433	20250331	133000	12027854	977	977	977	977	0
434	20250331	132900	12027854	977	977	977	977	0
435	20250331	132800	12027854	977	977	977	977	0
436	20250331	132700	12027854	977	977	977	977	0
437	20250331	132600	12027854	977	977	977	977	0
438	20250331	132500	12027854	977	977	977	977	0
439	20250331	132400	12027854	977	977	977	977	0
440	20250331	132300	12027854	977	977	977	977	0
441	20250331	132200	12027854	977	977	977	977	0
442	20250331	132100	12027854	977	977	977	977	0
443	20250331	132000	12027854	977	977	977	977	0
444	20250331	131900	12027854	977	977	977	977	0
445	20250331	131800	12027854	977	977	977	977	0
446	20250331	131700	12027854	977	977	977	977	0
447	20250331	131600	12027854	977	977	977	977	0
448	20250331	131500	12027854	977	977	977	977	0
449	20250331	131400	12027854	977	977	977	977	0
450	20250331	131300	12027854	977	977	977	977	0
451	20250331	131200	12027854	977	977	977	977	0
452	20250331	131100	12027854	977	977	977	977	0
453	20250331	131000	12027854	977	977	977	977	0
454	20250331	130900	12027854	977	977	977	977	0
455	20250331	130800	12027854	977	977	977	977	0
456	20250331	130700	12027854	977	977	977	977	6
457	20250331	130600	12021992	977	977	977	977	0
458	20250331	130500	12021992	977	977	977	977	0
459	20250331	130400	12021992	977	977	977	977	0
460	20250331	130300	12021992	977	977	977	977	0
461	20250331	130200	12021992	977	977	977	977	0
462	20250331	130100	12021992	977	977	977	977	0
463	20250331	130000	12021992	977	977	977	977	0
464	20250331	125900	12021992	977	977	977	977	0
465	20250331	125800	12021992	977	977	977	977	0
466	20250331	125700	12021992	977	976	977	976	102
467	20250331	125600	11922361	976	976	976	976	0
468	20250331	125500	11922361	976	976	976	976	0
469	20250331	125400	11922361	976	976	976	976	0
470	20250331	125300	11922361	976	976	976	976	0
471	20250331	125200	11922361	976	976	976	976	0
472	20250331	125100	11922361	976	966	976	966	25
473	20250331	125000	11898201	977	977	977	977	0
474	20250331	124900	11898201	977	977	977	977	0
475	20250331	124800	11898201	977	977	977	977	0
476	20250331	124700	11898201	977	977	977	977	1
477	20250331	124600	11897224	970	970	970	970	66
478	20250331	124500	11833204	977	977	977	977	0
479	20250331	124400	11833204	977	977	977	977	0
480	20250331	124300	11833204	977	977	977	977	6
481	20250331	124200	11827342	977	977	977	977	0
482	20250331	124100	11827342	977	977	977	977	0
483	20250331	124000	11827342	977	977	977	977	0
484	20250331	123900	11827342	977	977	977	977	0
485	20250331	123800	11827342	977	977	977	977	0
486	20250331	123700	11827342	977	977	977	977	0
487	20250331	123600	11827342	977	977	977	977	0
488	20250331	123500	11827342	977	977	977	977	0
489	20250331	123400	11827342	977	977	977	977	0
490	20250331	123300	11827342	977	977	977	977	0
491	20250331	123200	11827342	977	977	977	977	0
492	20250331	123100	11827342	977	977	977	977	0
493	20250331	123000	11827342	977	977	977	977	0
494	20250331	122900	11827342	977	977	977	977	0
495	20250331	122800	11827342	977	977	977	977	0
496	20250331	122700	11827342	977	977	977	977	0
497	20250331	122600	11827342	977	977	977	977	0
498	20250331	122500	11827342	977	977	977	977	0
499	20250331	122400	11827342	977	977	977	977	0
500	20250331	122300	11827342	977	977	977	977	0
501	20250331	122200	11827342	977	977	977	977	0
502	20250331	122100	11827342	977	977	977	977	0
503	20250331	122000	11827342	977	977	977	977	0
504	20250331	121900	11827342	977	977	977	977	0
505	20250331	121800	11827342	977	977	977	977	0
506	20250331	121700	11827342	977	977	977	977	0
507	20250331	121600	11827342	977	977	977	977	0
508	20250331	121500	11827342	977	977	977	977	0
509	20250331	121400	11827342	977	977	977	977	0
510	20250331	121300	11827342	977	977	977	977	0
511	20250331	121200	11827342	977	977	977	977	0
512	20250331	121100	11827342	977	977	977	977	0
513	20250331	121000	11827342	977	977	977	977	0
514	20250331	120900	11827342	977	977	977	977	9
515	20250331	120800	11818549	978	978	978	978	0
516	20250331	120700	11818549	978	978	978	978	0
517	20250331	120600	11818549	978	978	978	978	0
518	20250331	120500	11818549	978	978	978	978	0
519	20250331	120400	11818549	978	978	978	978	0
520	20250331	120300	11818549	978	978	978	978	0
521	20250331	120200	11818549	978	978	978	978	0
522	20250331	120100	11818549	978	978	978	978	0
523	20250331	120000	11818549	978	978	978	978	0
524	20250331	115900	11818549	978	978	978	978	0
525	20250331	115800	11818549	978	978	978	978	0
526	20250331	115700	11818549	978	978	978	978	0
527	20250331	115600	11818549	978	978	978	978	0
528	20250331	115500	11818549	978	978	978	978	0
529	20250331	115400	11818549	978	978	978	978	0
530	20250331	115300	11818549	978	978	978	978	0
531	20250331	115200	11818549	978	978	978	978	0
532	20250331	115100	11818549	978	978	978	978	0
533	20250331	115000	11818549	978	978	978	978	0
534	20250331	114900	11818549	978	978	978	978	0
535	20250331	114800	11818549	978	978	978	978	0
536	20250331	114700	11818549	978	978	978	978	0
537	20250331	114600	11818549	978	978	978	978	0
538	20250331	114500	11818549	978	978	978	978	0
539	20250331	114400	11818549	978	978	978	978	0
540	20250331	114300	11818549	978	978	978	978	0
541	20250331	114200	11818549	978	978	978	978	0
542	20250331	114100	11818549	978	978	978	978	0
543	20250331	114000	11818549	978	978	978	978	0
544	20250331	113900	11818549	978	978	978	978	0
545	20250331	113800	11818549	978	978	978	978	0
546	20250331	113700	11818549	978	978	978	978	0
547	20250331	113600	11818549	978	978	978	978	0
548	20250331	113500	11818549	978	978	978	978	0
549	20250331	113400	11818549	978	978	978	978	0
550	20250331	113300	11818549	978	978	978	978	0
551	20250331	113200	11818549	978	978	978	978	0
552	20250331	113100	11818549	978	978	978	978	0
553	20250331	113000	11818549	978	978	978	978	0
554	20250331	112900	11818549	978	978	978	978	0
555	20250331	112800	11818549	978	978	978	978	0
556	20250331	112700	11818549	978	978	978	978	0
557	20250331	112600	11818549	978	978	978	978	0
558	20250331	112500	11818549	978	978	978	978	0
559	20250331	112400	11818549	978	978	978	978	0
560	20250331	112300	11818549	978	978	978	978	0
561	20250331	112200	11818549	978	978	978	978	0
562	20250331	112100	11818549	978	978	978	978	0
563	20250331	112000	11818549	978	978	978	978	0
564	20250331	111900	11818549	978	978	978	978	0
565	20250331	111800	11818549	978	978	978	978	0
566	20250331	111700	11818549	978	978	978	978	0
567	20250331	111600	11818549	978	978	978	978	0
568	20250331	111500	11818549	978	978	978	978	0
569	20250331	111400	11818549	978	978	978	978	0
570	20250331	111300	11818549	978	978	978	978	0
571	20250331	111200	11818549	978	978	978	978	0
572	20250331	111100	11818549	978	978	978	978	0
573	20250331	111000	11818549	978	978	978	978	0
574	20250331	110900	11818549	978	978	978	978	0
575	20250331	110800	11818549	978	978	978	978	0
576	20250331	110700	11818549	978	978	978	978	0
577	20250331	110600	11818549	978	978	978	978	0
578	20250331	110500	11818549	978	978	978	978	0
579	20250331	110400	11818549	978	978	978	978	0
580	20250331	110300	11818549	978	978	978	978	0
581	20250331	110200	11818549	978	978	978	978	0
582	20250331	110100	11818549	978	978	978	978	0
583	20250331	110000	11818549	978	978	978	978	0
584	20250331	105900	11818549	978	978	978	978	0
585	20250331	105800	11818549	978	978	978	978	0
586	20250331	105700	11818549	978	978	978	978	0
587	20250331	105600	11818549	978	978	978	978	0
588	20250331	105500	11818549	978	978	978	978	0
589	20250331	105400	11818549	978	978	978	978	0
590	20250331	105300	11818549	978	978	978	978	0
591	20250331	105200	11818549	978	978	978	978	0
592	20250331	105100	11818549	978	978	978	978	0
593	20250331	105000	11818549	978	978	978	978	0
594	20250331	104900	11818549	978	978	978	978	0
595	20250331	104800	11818549	978	978	978	978	0
596	20250331	104700	11818549	978	978	978	978	0
597	20250331	104600	11818549	978	978	978	978	0
598	20250331	104500	11818549	978	978	978	978	0
599	20250331	104400	11818549	978	978	978	978	0
600	20250331	104300	11818549	978	978	978	978	0
601	20250331	104200	11818549	978	978	978	978	0
602	20250331	104100	11818549	978	978	978	978	0
603	20250331	104000	11818549	978	978	978	978	0
604	20250331	103900	11818549	978	978	978	978	0
605	20250331	103800	11818549	978	978	978	978	0
606	20250331	103700	11818549	978	978	978	978	0
607	20250331	103600	11818549	978	978	978	978	0
608	20250331	103500	11818549	978	978	978	978	0
609	20250331	103400	11818549	978	978	978	978	0
610	20250331	103300	11818549	978	978	978	978	0
611	20250331	103200	11818549	978	978	978	978	0
612	20250331	103100	11818549	978	978	978	978	0
613	20250331	103000	11818549	978	978	978	978	0
614	20250331	102900	11818549	978	970	978	970	4001
615	20250331	102800	7937571	978	978	978	978	0
616	20250331	102700	7937571	978	978	978	978	0
617	20250331	102600	7937571	978	978	978	978	0
618	20250331	102500	7937571	978	978	978	978	0
619	20250331	102400	7937571	978	978	978	978	0
620	20250331	102300	7937571	978	978	978	978	0
621	20250331	102200	7937571	978	978	978	978	0
622	20250331	102100	7937571	978	978	978	978	0
623	20250331	102000	7937571	978	978	978	978	0
624	20250331	101900	7937571	978	978	978	978	0
625	20250331	101800	7937571	978	978	978	978	0
626	20250331	101700	7937571	978	978	978	978	0
627	20250331	101600	7937571	978	978	978	978	0
628	20250331	101500	7937571	978	978	978	978	2
629	20250331	101400	7935615	978	978	978	978	4
630	20250331	101300	7931703	971	971	971	971	0
631	20250331	101200	7931703	971	971	971	971	913
632	20250331	101100	7045180	971	971	971	971	0
633	20250331	101000	7045180	971	970	971	970	4068
634	20250331	100900	3099219	970	970	970	970	2
635	20250331	100800	3097279	969	969	969	969	0
636	20250331	100700	3097279	969	969	969	969	8
637	20250331	100600	3089527	971	971	971	971	0
638	20250331	100500	3089527	971	971	971	971	0
639	20250331	100400	3089527	971	971	971	971	0
640	20250331	100300	3089527	971	971	971	961	2461
641	20250331	100200	722167	980	980	980	980	0
642	20250331	100100	722167	980	980	980	980	0
643	20250331	100000	722167	980	980	980	980	0
644	20250331	095900	722167	980	980	980	980	0
645	20250331	095800	722167	980	980	980	980	0
646	20250331	095700	722167	980	980	980	980	0
647	20250331	095600	722167	980	980	980	980	0
648	20250331	095500	722167	980	980	980	980	0
649	20250331	095400	722167	980	980	980	980	0
650	20250331	095300	722167	980	980	980	980	0
651	20250331	095200	722167	980	980	980	980	0
652	20250331	095100	722167	980	980	980	980	2
653	20250331	095000	720207	985	985	985	985	0
654	20250331	094900	720207	985	985	985	985	0
655	20250331	094800	720207	985	985	985	985	0
656	20250331	094700	720207	985	985	985	985	0
657	20250331	094600	720207	985	985	985	985	0
658	20250331	094500	720207	985	985	985	985	0
659	20250331	094400	720207	985	985	985	985	0
660	20250331	094300	720207	985	985	985	985	0
661	20250331	094200	720207	985	985	985	985	0
662	20250331	094100	720207	985	985	985	985	0
663	20250331	094000	720207	985	985	985	985	0
664	20250331	093900	720207	985	985	985	985	0
665	20250331	093800	720207	985	985	985	985	0
666	20250331	093700	720207	985	985	985	985	0
667	20250331	093600	720207	985	985	985	985	0
668	20250331	093500	720207	985	985	985	985	0
669	20250331	093400	720207	985	985	985	985	0
670	20250331	093300	720207	985	985	985	985	0
671	20250331	093200	720207	985	985	985	985	0
672	20250331	093100	720207	985	985	985	985	0
673	20250331	093000	720207	985	985	985	985	0
674	20250331	092900	720207	985	985	985	985	0
675	20250331	092800	720207	985	985	985	985	0
676	20250331	092700	720207	985	985	985	985	0
677	20250331	092600	720207	985	985	985	985	0
678	20250331	092500	720207	985	985	985	985	0
679	20250331	092400	720207	985	985	985	985	0
680	20250331	092300	720207	985	985	985	985	0
681	20250331	092200	720207	985	985	985	985	0
682	20250331	092100	720207	985	985	985	985	1
683	20250331	092000	719222	970	971	971	970	374
684	20250331	091900	356342	988	988	988	988	0
685	20250331	091800	356342	988	988	988	988	0
686	20250331	091700	356342	988	988	988	988	0
687	20250331	091600	356342	988	988	988	988	0
688	20250331	091500	356342	988	984	988	984	3
689	20250331	091400	353382	984	984	984	984	3
690	20250331	091300	350430	988	988	988	988	0
691	20250331	091200	350430	988	988	988	988	0
692	20250331	091100	350430	988	988	988	988	0
693	20250331	091000	350430	988	988	988	988	0
694	20250331	090900	350430	988	988	988	988	3
695	20250331	090800	347466	985	985	985	985	5
696	20250331	090700	342541	988	988	988	988	0
697	20250331	090600	342541	988	976	988	976	301
698	20250331	090500	48020	980	980	980	980	0
699	20250331	090400	48020	980	980	980	980	0
700	20250331	090300	48020	980	980	980	980	0
701	20250331	090200	48020	980	980	980	980	0
702	20250331	090100	48020	980	980	980	980	0
703	20250331	090000	48020	980	980	980	980	37