KissMeData/043200/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	194100	11772106	498	498	498	498	536
3	20250331	194000	11772106	498	498	498	498	0
4	20250331	193900	11772106	498	498	498	498	0
5	20250331	193800	11772106	498	498	498	498	0
6	20250331	193700	11772106	498	498	498	498	0
7	20250331	193600	11772106	498	498	498	498	0
8	20250331	193500	11772106	498	498	498	498	0
9	20250331	193400	11772106	498	498	498	498	0
10	20250331	193300	11772106	498	498	498	498	0
11	20250331	193200	11772106	498	498	498	498	0
12	20250331	193100	11772106	498	498	498	498	0
13	20250331	193000	11772106	498	498	498	498	0
14	20250331	192900	11772106	498	498	498	498	0
15	20250331	192800	11772106	498	498	498	498	0
16	20250331	192700	11772106	498	498	498	498	0
17	20250331	192600	11772106	498	498	498	498	0
18	20250331	192500	11772106	498	498	498	498	0
19	20250331	192400	11772106	498	498	498	498	0
20	20250331	192300	11772106	498	498	498	498	0
21	20250331	192200	11772106	498	498	498	498	0
22	20250331	192100	11772106	498	498	498	498	0
23	20250331	192000	11772106	498	498	498	498	0
24	20250331	191900	11772106	498	498	498	498	0
25	20250331	191800	11772106	498	498	498	498	0
26	20250331	191700	11772106	498	498	498	498	0
27	20250331	191600	11772106	498	498	498	498	0
28	20250331	191500	11772106	498	498	498	498	0
29	20250331	191400	11772106	498	498	498	498	0
30	20250331	191300	11772106	498	498	498	498	0
31	20250331	191200	11772106	498	498	498	498	0
32	20250331	191100	11772106	498	498	498	498	536
33	20250331	191000	11772106	498	498	498	498	0
34	20250331	190900	11772106	498	498	498	498	0
35	20250331	190800	11772106	498	498	498	498	0
36	20250331	190700	11772106	498	498	498	498	0
37	20250331	190600	11772106	498	498	498	498	0
38	20250331	190500	11772106	498	498	498	498	0
39	20250331	190400	11772106	498	498	498	498	0
40	20250331	190300	11772106	498	498	498	498	0
41	20250331	190200	11772106	498	498	498	498	0
42	20250331	190100	11772106	498	498	498	498	0
43	20250331	190000	11772106	498	498	498	498	0
44	20250331	185900	11772106	498	498	498	498	0
45	20250331	185800	11772106	498	498	498	498	0
46	20250331	185700	11772106	498	498	498	498	0
47	20250331	185600	11772106	498	498	498	498	0
48	20250331	185500	11772106	498	498	498	498	0
49	20250331	185400	11772106	498	498	498	498	0
50	20250331	185300	11772106	498	498	498	498	0
51	20250331	185200	11772106	498	498	498	498	0
52	20250331	185100	11772106	498	498	498	498	0
53	20250331	185000	11772106	498	498	498	498	0
54	20250331	184900	11772106	498	498	498	498	0
55	20250331	184800	11772106	498	498	498	498	0
56	20250331	184700	11772106	498	498	498	498	0
57	20250331	184600	11772106	498	498	498	498	0
58	20250331	184500	11772106	498	498	498	498	0
59	20250331	184400	11772106	498	498	498	498	0
60	20250331	184300	11772106	498	498	498	498	0
61	20250331	184200	11772106	498	498	498	498	0
62	20250331	184100	11772106	498	498	498	498	536
63	20250331	184000	11772106	498	498	498	498	0
64	20250331	183900	11772106	498	498	498	498	0
65	20250331	183800	11772106	498	498	498	498	0
66	20250331	183700	11772106	498	498	498	498	0
67	20250331	183600	11772106	498	498	498	498	0
68	20250331	183500	11772106	498	498	498	498	0
69	20250331	183400	11772106	498	498	498	498	0
70	20250331	183300	11772106	498	498	498	498	0
71	20250331	183200	11772106	498	498	498	498	0
72	20250331	183100	11772106	498	498	498	498	0
73	20250331	183000	11772106	498	498	498	498	0
74	20250331	182900	11772106	498	498	498	498	0
75	20250331	182800	11772106	498	498	498	498	0
76	20250331	182700	11772106	498	498	498	498	0
77	20250331	182600	11772106	498	498	498	498	0
78	20250331	182500	11772106	498	498	498	498	0
79	20250331	182400	11772106	498	498	498	498	0
80	20250331	182300	11772106	498	498	498	498	0
81	20250331	182200	11772106	498	498	498	498	0
82	20250331	182100	11772106	498	498	498	498	0
83	20250331	182000	11772106	498	498	498	498	0
84	20250331	181900	11772106	498	498	498	498	0
85	20250331	181800	11772106	498	498	498	498	0
86	20250331	181700	11772106	498	498	498	498	0
87	20250331	181600	11772106	498	498	498	498	0
88	20250331	181500	11772106	498	498	498	498	0
89	20250331	181400	11772106	498	498	498	498	0
90	20250331	181300	11772106	498	498	498	498	0
91	20250331	181200	11772106	498	498	498	498	0
92	20250331	181100	11772106	498	498	498	498	536
93	20250331	181000	11772106	498	498	498	498	0
94	20250331	180900	11772106	498	498	498	498	0
95	20250331	180800	11772106	498	498	498	498	0
96	20250331	180700	11772106	498	498	498	498	0
97	20250331	180600	11772106	498	498	498	498	0
98	20250331	180500	11772106	498	498	498	498	0
99	20250331	180400	11772106	498	498	498	498	0
100	20250331	180300	11772106	498	498	498	498	0
101	20250331	180200	11772106	498	498	498	498	0
102	20250331	180100	11772106	498	498	498	498	0
103	20250331	180000	11772106	498	498	498	498	0
104	20250331	175900	11772106	498	498	498	498	0
105	20250331	175800	11772106	498	498	498	498	0
106	20250331	175700	11772106	498	498	498	498	0
107	20250331	175600	11772106	498	498	498	498	0
108	20250331	175500	11772106	498	498	498	498	0
109	20250331	175400	11772106	498	498	498	498	0
110	20250331	175300	11772106	498	498	498	498	0
111	20250331	175200	11772106	498	498	498	498	0
112	20250331	175100	11772106	498	498	498	498	0
113	20250331	175000	11772106	498	498	498	498	0
114	20250331	174900	11772106	498	498	498	498	0
115	20250331	174800	11772106	498	498	498	498	0
116	20250331	174700	11772106	498	498	498	498	0
117	20250331	174600	11772106	498	498	498	498	0
118	20250331	174500	11772106	498	498	498	498	0
119	20250331	174400	11772106	498	498	498	498	0
120	20250331	174300	11772106	498	498	498	498	0
121	20250331	174200	11772106	498	498	498	498	0
122	20250331	174100	11772106	498	498	498	498	536
123	20250331	174000	11772106	498	498	498	498	0
124	20250331	173900	11772106	498	498	498	498	0
125	20250331	173800	11772106	498	498	498	498	0
126	20250331	173700	11772106	498	498	498	498	0
127	20250331	173600	11772106	498	498	498	498	0
128	20250331	173500	11772106	498	498	498	498	0
129	20250331	173400	11772106	498	498	498	498	0
130	20250331	173300	11772106	498	498	498	498	0
131	20250331	173200	11772106	498	498	498	498	0
132	20250331	173100	11772106	498	498	498	498	0
133	20250331	173000	11772106	498	498	498	498	0
134	20250331	172900	11772106	498	498	498	498	0
135	20250331	172800	11772106	498	498	498	498	0
136	20250331	172700	11772106	498	498	498	498	0
137	20250331	172600	11772106	498	498	498	498	0
138	20250331	172500	11772106	498	498	498	498	0
139	20250331	172400	11772106	498	498	498	498	0
140	20250331	172300	11772106	498	498	498	498	0
141	20250331	172200	11772106	498	498	498	498	0
142	20250331	172100	11772106	498	498	498	498	0
143	20250331	172000	11772106	498	498	498	498	0
144	20250331	171900	11772106	498	498	498	498	0
145	20250331	171800	11772106	498	498	498	498	0
146	20250331	171700	11772106	498	498	498	498	0
147	20250331	171600	11772106	498	498	498	498	0
148	20250331	171500	11772106	498	498	498	498	0
149	20250331	171400	11772106	498	498	498	498	0
150	20250331	171300	11772106	498	498	498	498	0
151	20250331	171200	11772106	498	498	498	498	0
152	20250331	171100	11772106	498	498	498	498	536
153	20250331	171000	11772106	498	498	498	498	0
154	20250331	170900	11772106	498	498	498	498	0
155	20250331	170800	11772106	498	498	498	498	0
156	20250331	170700	11772106	498	498	498	498	0
157	20250331	170600	11772106	498	498	498	498	0
158	20250331	170500	11772106	498	498	498	498	0
159	20250331	170400	11772106	498	498	498	498	0
160	20250331	170300	11772106	498	498	498	498	0
161	20250331	170200	11772106	498	498	498	498	0
162	20250331	170100	11772106	498	498	498	498	0
163	20250331	170000	11772106	498	498	498	498	0
164	20250331	165900	11772106	498	498	498	498	0
165	20250331	165800	11772106	498	498	498	498	0
166	20250331	165700	11772106	498	498	498	498	0
167	20250331	165600	11772106	498	498	498	498	0
168	20250331	165500	11772106	498	498	498	498	0
169	20250331	165400	11772106	498	498	498	498	0
170	20250331	165300	11772106	498	498	498	498	0
171	20250331	165200	11772106	498	498	498	498	0
172	20250331	165100	11772106	498	498	498	498	0
173	20250331	165000	11772106	498	498	498	498	0
174	20250331	164900	11772106	498	498	498	498	0
175	20250331	164800	11772106	498	498	498	498	0
176	20250331	164700	11772106	498	498	498	498	0
177	20250331	164600	11772106	498	498	498	498	0
178	20250331	164500	11772106	498	498	498	498	0
179	20250331	164400	11772106	498	498	498	498	0
180	20250331	164300	11772106	498	498	498	498	0
181	20250331	164200	11772106	498	498	498	498	0
182	20250331	164100	11772106	498	498	498	498	536
183	20250331	164000	11772106	498	498	498	498	0
184	20250331	163900	11772106	498	498	498	498	0
185	20250331	163800	11772106	498	498	498	498	0
186	20250331	163700	11772106	498	498	498	498	0
187	20250331	163600	11772106	498	498	498	498	0
188	20250331	163500	11772106	498	498	498	498	0
189	20250331	163400	11772106	498	498	498	498	0
190	20250331	163300	11772106	498	498	498	498	0
191	20250331	163200	11772106	498	498	498	498	0
192	20250331	163100	11772106	498	498	498	498	0
193	20250331	163000	11772106	498	498	498	498	0
194	20250331	162900	11772106	498	498	498	498	0
195	20250331	162800	11772106	498	498	498	498	0
196	20250331	162700	11772106	498	498	498	498	0
197	20250331	162600	11772106	498	498	498	498	0
198	20250331	162500	11772106	498	498	498	498	0
199	20250331	162400	11772106	498	498	498	498	0
200	20250331	162300	11772106	498	498	498	498	0
201	20250331	162200	11772106	498	498	498	498	0
202	20250331	162100	11772106	498	498	498	498	0
203	20250331	162000	11772106	498	498	498	498	0
204	20250331	161900	11772106	498	498	498	498	0
205	20250331	161800	11772106	498	498	498	498	0
206	20250331	161700	11772106	498	498	498	498	0
207	20250331	161600	11772106	498	498	498	498	0
208	20250331	161500	11772106	498	498	498	498	0
209	20250331	161400	11772106	498	498	498	498	0
210	20250331	161300	11772106	498	498	498	498	0
211	20250331	161200	11772106	498	498	498	498	0
212	20250331	161100	11772106	498	498	498	498	536
213	20250331	161000	11772106	498	498	498	498	0
214	20250331	160900	11772106	498	498	498	498	0
215	20250331	160800	11772106	498	498	498	498	0
216	20250331	160700	11772106	498	498	498	498	0
217	20250331	160600	11772106	498	498	498	498	0
218	20250331	160500	11772106	498	498	498	498	0
219	20250331	160400	11772106	498	498	498	498	0
220	20250331	160300	11772106	498	498	498	498	0
221	20250331	160200	11772106	498	498	498	498	0
222	20250331	160100	11772106	498	498	498	498	0
223	20250331	160000	11772106	498	498	498	498	0
224	20250331	155900	11772106	498	498	498	498	0
225	20250331	155800	11772106	498	498	498	498	0
226	20250331	155700	11772106	498	498	498	498	0
227	20250331	155600	11772106	498	498	498	498	0
228	20250331	155500	11772106	498	498	498	498	0
229	20250331	155400	11772106	498	498	498	498	0
230	20250331	155300	11772106	498	498	498	498	0
231	20250331	155200	11772106	498	498	498	498	0
232	20250331	155100	11772106	498	498	498	498	0
233	20250331	155000	11772106	498	498	498	498	0
234	20250331	154900	11772106	498	498	498	498	0
235	20250331	154800	11772106	498	498	498	498	0
236	20250331	154700	11772106	498	498	498	498	0
237	20250331	154600	11772106	498	498	498	498	0
238	20250331	154500	11772106	498	498	498	498	0
239	20250331	154400	11772106	498	498	498	498	0
240	20250331	154300	11772106	498	498	498	498	0
241	20250331	154200	11772106	498	498	498	498	0
242	20250331	154100	11772106	498	498	498	498	536
243	20250331	154000	11772106	498	498	498	498	0
244	20250331	153900	11772106	498	498	498	498	0
245	20250331	153800	11772106	498	498	498	498	0
246	20250331	153700	11772106	498	498	498	498	0
247	20250331	153600	11772106	498	498	498	498	0
248	20250331	153500	11772106	498	498	498	498	0
249	20250331	153400	11772106	498	498	498	498	0
250	20250331	153300	11772106	498	498	498	498	0
251	20250331	153200	11772106	498	498	498	498	0
252	20250331	153100	11772106	498	498	498	498	0
253	20250331	153000	11772106	498	498	498	498	536
254	20250331	152900	11505178	505	505	505	505	0
255	20250331	152800	11505178	505	505	505	505	0
256	20250331	152700	11505178	505	505	505	505	0
257	20250331	152600	11505178	505	505	505	505	0
258	20250331	152500	11505178	505	505	505	505	0
259	20250331	152400	11505178	505	505	505	505	0
260	20250331	152300	11505178	505	505	505	505	0
261	20250331	152200	11505178	505	505	505	505	0
262	20250331	152100	11505178	505	505	505	505	0
263	20250331	152000	11505178	505	505	505	505	0
264	20250331	151900	11505178	505	505	505	505	0
265	20250331	151800	11505178	505	505	505	505	0
266	20250331	151700	11505178	505	505	505	505	0
267	20250331	151600	11505178	505	504	505	504	60
268	20250331	151500	11474913	499	499	499	499	0
269	20250331	151400	11474913	499	499	499	499	0
270	20250331	151300	11474913	499	499	499	499	0
271	20250331	151200	11474913	499	500	500	499	45
272	20250331	151100	11452447	505	505	505	505	0
273	20250331	151000	11452447	505	505	505	505	1738
274	20250331	150900	10574757	506	506	506	506	0
275	20250331	150800	10574757	506	506	506	506	2
276	20250331	150700	10573745	506	506	506	506	0
277	20250331	150600	10573745	506	506	506	506	0
278	20250331	150500	10573745	506	506	506	506	0
279	20250331	150400	10573745	506	506	506	506	2
280	20250331	150300	10572733	505	505	505	505	0
281	20250331	150200	10572733	505	505	505	505	0
282	20250331	150100	10572733	505	505	505	505	0
283	20250331	150000	10572733	505	505	505	505	0
284	20250331	145900	10572733	505	505	505	505	0
285	20250331	145800	10572733	505	505	505	505	1
286	20250331	145700	10572228	506	506	506	506	0
287	20250331	145600	10572228	506	506	506	506	0
288	20250331	145500	10572228	506	506	506	506	0
289	20250331	145400	10572228	506	506	506	506	0
290	20250331	145300	10572228	506	506	506	506	0
291	20250331	145200	10572228	506	506	506	506	0
292	20250331	145100	10572228	506	506	506	506	0
293	20250331	145000	10572228	506	506	506	506	3
294	20250331	144900	10570710	505	505	505	505	0
295	20250331	144800	10570710	505	505	505	505	0
296	20250331	144700	10570710	505	505	505	505	0
297	20250331	144600	10570710	505	505	505	505	0
298	20250331	144500	10570710	505	505	505	505	0
299	20250331	144400	10570710	505	505	505	505	0
300	20250331	144300	10570710	505	505	505	505	0
301	20250331	144200	10570710	505	505	505	505	0
302	20250331	144100	10570710	505	505	505	505	0
303	20250331	144000	10570710	505	505	505	505	0
304	20250331	143900	10570710	505	505	505	505	0
305	20250331	143800	10570710	505	505	505	505	0
306	20250331	143700	10570710	505	505	505	505	0
307	20250331	143600	10570710	505	505	505	505	0
308	20250331	143500	10570710	505	505	505	505	0
309	20250331	143400	10570710	505	505	505	505	0
310	20250331	143300	10570710	505	505	505	505	0
311	20250331	143200	10570710	505	505	505	505	0
312	20250331	143100	10570710	505	505	505	505	0
313	20250331	143000	10570710	505	505	505	505	0
314	20250331	142900	10570710	505	505	505	505	0
315	20250331	142800	10570710	505	505	505	505	0
316	20250331	142700	10570710	505	505	505	505	0
317	20250331	142600	10570710	505	505	505	505	0
318	20250331	142500	10570710	505	505	505	505	0
319	20250331	142400	10570710	505	505	505	505	0
320	20250331	142300	10570710	505	505	505	505	0
321	20250331	142200	10570710	505	505	505	505	0
322	20250331	142100	10570710	505	505	505	505	70
323	20250331	142000	10535360	505	505	505	505	0
324	20250331	141900	10535360	505	505	505	505	0
325	20250331	141800	10535360	505	505	505	505	0
326	20250331	141700	10535360	505	505	505	505	0
327	20250331	141600	10535360	505	505	505	505	150
328	20250331	141500	10459610	505	505	505	505	0
329	20250331	141400	10459610	505	505	505	505	0
330	20250331	141300	10459610	505	505	505	505	0
331	20250331	141200	10459610	505	505	505	505	0
332	20250331	141100	10459610	505	505	505	505	0
333	20250331	141000	10459610	505	505	505	505	0
334	20250331	140900	10459610	505	505	505	505	0
335	20250331	140800	10459610	505	505	505	505	0
336	20250331	140700	10459610	505	505	505	505	0
337	20250331	140600	10459610	505	505	505	505	0
338	20250331	140500	10459610	505	505	505	505	0
339	20250331	140400	10459610	505	505	505	505	0
340	20250331	140300	10459610	505	505	505	505	0
341	20250331	140200	10459610	505	505	505	505	0
342	20250331	140100	10459610	505	505	505	505	0
343	20250331	140000	10459610	505	505	505	505	12
344	20250331	135900	10453550	505	505	505	505	0
345	20250331	135800	10453550	505	505	505	505	0
346	20250331	135700	10453550	505	505	505	505	0
347	20250331	135600	10453550	505	505	505	505	0
348	20250331	135500	10453550	505	505	505	505	0
349	20250331	135400	10453550	505	505	505	505	1141
350	20250331	135300	9877345	505	505	505	505	0
351	20250331	135200	9877345	505	505	505	505	0
352	20250331	135100	9877345	505	505	505	505	0
353	20250331	135000	9877345	505	505	505	505	98
354	20250331	134900	9827855	505	505	505	505	600
355	20250331	134800	9524855	505	505	505	505	0
356	20250331	134700	9524855	505	504	505	504	98
357	20250331	134600	9475383	504	504	504	504	1
358	20250331	134500	9474879	504	504	504	504	992
359	20250331	134400	8974911	504	502	504	502	98
360	20250331	134300	8925587	502	502	502	502	0
361	20250331	134200	8925587	502	502	502	502	0
362	20250331	134100	8925587	502	502	502	502	98
363	20250331	134000	8876391	502	502	502	502	0
364	20250331	133900	8876391	502	502	502	502	0
365	20250331	133800	8876391	502	502	502	502	98
366	20250331	133700	8827195	502	502	502	502	0
367	20250331	133600	8827195	502	502	502	502	0
368	20250331	133500	8827195	502	502	502	502	98
369	20250331	133400	8777999	502	502	502	502	0
370	20250331	133300	8777999	502	502	502	502	0
371	20250331	133200	8777999	502	502	502	502	98
372	20250331	133100	8728803	502	502	502	502	0
373	20250331	133000	8728803	502	502	502	502	0
374	20250331	132900	8728803	502	502	502	502	98
375	20250331	132800	8679607	498	500	500	498	90
376	20250331	132700	8634737	502	502	502	502	0
377	20250331	132600	8634737	502	502	502	502	98
378	20250331	132500	8585541	502	502	502	502	0
379	20250331	132400	8585541	502	502	502	502	0
380	20250331	132300	8585541	502	502	502	502	98
381	20250331	132200	8536345	502	502	502	502	50
382	20250331	132100	8511245	502	502	502	502	0
383	20250331	132000	8511245	502	502	502	502	98
384	20250331	131900	8462049	502	502	502	502	52
385	20250331	131800	8435945	502	502	502	502	0
386	20250331	131700	8435945	502	503	503	502	169
387	20250331	131600	8350939	503	503	503	503	0
388	20250331	131500	8350939	503	503	503	503	0
389	20250331	131400	8350939	503	502	503	502	98
390	20250331	131300	8301736	502	502	502	502	0
391	20250331	131200	8301736	502	502	502	502	0
392	20250331	131100	8301736	502	502	502	502	98
393	20250331	131000	8252540	502	502	502	502	0
394	20250331	130900	8252540	502	502	502	502	0
395	20250331	130800	8252540	502	502	502	502	98
396	20250331	130700	8203344	502	502	502	502	4
397	20250331	130600	8201336	502	502	502	502	0
398	20250331	130500	8201336	502	502	502	502	98
399	20250331	130400	8152140	502	502	502	502	0
400	20250331	130300	8152140	502	502	502	502	0
401	20250331	130200	8152140	502	502	502	502	98
402	20250331	130100	8102944	502	502	502	502	0
403	20250331	130000	8102944	502	502	502	502	0
404	20250331	125900	8102944	502	502	502	502	99
405	20250331	125800	8053246	502	502	502	502	0
406	20250331	125700	8053246	502	502	502	502	0
407	20250331	125600	8053246	502	502	502	502	99
408	20250331	125500	8003548	499	499	499	499	0
409	20250331	125400	8003548	499	499	499	499	0
410	20250331	125300	8003548	499	502	502	499	100
411	20250331	125200	7953351	502	502	502	502	0
412	20250331	125100	7953351	502	502	502	502	0
413	20250331	125000	7953351	502	502	502	502	0
414	20250331	124900	7953351	502	502	502	502	4
415	20250331	124800	7951343	502	502	502	502	0
416	20250331	124700	7951343	502	502	502	502	0
417	20250331	124600	7951343	502	502	502	502	0
418	20250331	124500	7951343	502	502	502	502	0
419	20250331	124400	7951343	502	502	502	502	0
420	20250331	124300	7951343	502	502	502	502	0
421	20250331	124200	7951343	502	502	502	502	0
422	20250331	124100	7951343	502	502	502	502	0
423	20250331	124000	7951343	502	502	502	502	0
424	20250331	123900	7951343	502	502	502	502	1
425	20250331	123800	7950841	498	498	498	498	0
426	20250331	123700	7950841	498	498	498	498	0
427	20250331	123600	7950841	498	498	498	498	0
428	20250331	123500	7950841	498	498	498	498	0
429	20250331	123400	7950841	498	498	498	498	0
430	20250331	123300	7950841	498	498	498	498	0
431	20250331	123200	7950841	498	498	498	498	0
432	20250331	123100	7950841	498	498	498	498	0
433	20250331	123000	7950841	498	498	498	498	0
434	20250331	122900	7950841	498	500	500	498	1261
435	20250331	122800	7322860	501	501	501	501	0
436	20250331	122700	7322860	501	501	501	501	1
437	20250331	122600	7322359	501	501	501	501	239
438	20250331	122500	7202620	501	501	501	501	0
439	20250331	122400	7202620	501	501	501	501	0
440	20250331	122300	7202620	501	501	501	501	15
441	20250331	122200	7195105	502	502	502	502	0
442	20250331	122100	7195105	502	502	502	502	0
443	20250331	122000	7195105	502	502	502	502	69
444	20250331	121900	7160467	502	501	502	501	69
445	20250331	121800	7125897	501	501	501	501	0
446	20250331	121700	7125897	501	501	501	501	0
447	20250331	121600	7125897	501	501	501	501	1
448	20250331	121500	7125396	502	502	502	502	0
449	20250331	121400	7125396	502	502	502	502	0
450	20250331	121300	7125396	502	502	502	502	0
451	20250331	121200	7125396	502	502	502	502	0
452	20250331	121100	7125396	502	502	502	502	2
453	20250331	121000	7124392	502	502	502	502	0
454	20250331	120900	7124392	502	502	502	502	0
455	20250331	120800	7124392	502	502	502	502	0
456	20250331	120700	7124392	502	502	502	502	0
457	20250331	120600	7124392	502	502	502	502	0
458	20250331	120500	7124392	502	502	502	502	0
459	20250331	120400	7124392	502	502	502	502	0
460	20250331	120300	7124392	502	502	502	502	0
461	20250331	120200	7124392	502	502	502	502	0
462	20250331	120100	7124392	502	502	502	502	0
463	20250331	120000	7124392	502	502	502	502	0
464	20250331	115900	7124392	502	502	502	502	0
465	20250331	115800	7124392	502	502	502	502	0
466	20250331	115700	7124392	502	502	502	502	0
467	20250331	115600	7124392	502	502	502	502	0
468	20250331	115500	7124392	502	502	502	502	10
469	20250331	115400	7119372	502	502	502	502	0
470	20250331	115300	7119372	502	502	502	502	0
471	20250331	115200	7119372	502	502	502	502	0
472	20250331	115100	7119372	502	498	502	498	85
473	20250331	115000	7077004	502	502	502	502	0
474	20250331	114900	7077004	502	502	502	502	0
475	20250331	114800	7077004	502	502	502	502	10
476	20250331	114700	7071984	502	502	502	502	1
477	20250331	114600	7071482	502	502	502	502	0
478	20250331	114500	7071482	502	502	502	502	1
479	20250331	114400	7070980	502	502	502	502	1
480	20250331	114300	7070478	498	498	498	498	75
481	20250331	114200	7033128	502	502	502	502	0
482	20250331	114100	7033128	502	502	502	502	1
483	20250331	114000	7032626	498	498	498	498	0
484	20250331	113900	7032626	498	498	498	498	0
485	20250331	113800	7032626	498	498	498	498	0
486	20250331	113700	7032626	498	498	498	498	0
487	20250331	113600	7032626	498	498	498	498	0
488	20250331	113500	7032626	498	499	499	498	75
489	20250331	113400	6995272	502	502	502	502	0
490	20250331	113300	6995272	502	502	502	502	0
491	20250331	113200	6995272	502	502	502	502	0
492	20250331	113100	6995272	502	502	502	502	3
493	20250331	113000	6993766	502	502	502	502	0
494	20250331	112900	6993766	502	502	502	502	2
495	20250331	112800	6992762	498	499	499	498	3000
496	20250331	112700	5497991	499	499	499	499	75
497	20250331	112600	5460566	502	502	502	502	0
498	20250331	112500	5460566	502	502	502	502	0
499	20250331	112400	5460566	502	502	502	502	0
500	20250331	112300	5460566	502	502	502	502	0
501	20250331	112200	5460566	502	502	502	502	0
502	20250331	112100	5460566	502	502	502	502	1
503	20250331	112000	5460064	499	499	499	499	0
504	20250331	111900	5460064	499	499	499	499	75
505	20250331	111800	5422639	499	499	499	499	0
506	20250331	111700	5422639	499	499	499	499	0
507	20250331	111600	5422639	499	499	499	499	0
508	20250331	111500	5422639	499	499	499	499	0
509	20250331	111400	5422639	499	499	499	499	0
510	20250331	111300	5422639	499	499	499	499	0
511	20250331	111200	5422639	499	499	499	499	0
512	20250331	111100	5422639	499	499	499	499	75
513	20250331	111000	5385214	498	498	498	498	0
514	20250331	110900	5385214	498	498	498	498	0
515	20250331	110800	5385214	498	498	498	498	0
516	20250331	110700	5385214	498	498	498	498	0
517	20250331	110600	5385214	498	498	498	498	0
518	20250331	110500	5385214	498	498	498	498	0
519	20250331	110400	5385214	498	498	498	498	0
520	20250331	110300	5385214	498	498	498	498	75
521	20250331	110200	5347864	502	502	502	502	0
522	20250331	110100	5347864	502	502	502	502	0
523	20250331	110000	5347864	502	502	502	502	0
524	20250331	105900	5347864	502	502	502	502	0
525	20250331	105800	5347864	502	502	502	502	0
526	20250331	105700	5347864	502	502	502	502	0
527	20250331	105600	5347864	502	502	502	502	1
528	20250331	105500	5347362	498	498	498	498	75
529	20250331	105400	5310012	498	498	498	498	0
530	20250331	105300	5310012	498	498	498	498	0
531	20250331	105200	5310012	498	498	498	498	0
532	20250331	105100	5310012	498	498	498	498	0
533	20250331	105000	5310012	498	498	498	498	0
534	20250331	104900	5310012	498	498	498	498	0
535	20250331	104800	5310012	498	498	498	498	0
536	20250331	104700	5310012	498	499	499	498	75
537	20250331	104600	5272660	502	502	502	502	0
538	20250331	104500	5272660	502	502	502	502	0
539	20250331	104400	5272660	502	502	502	502	0
540	20250331	104300	5272660	502	502	502	502	0
541	20250331	104200	5272660	502	502	502	502	1
542	20250331	104100	5272158	498	498	498	498	0
543	20250331	104000	5272158	498	499	499	498	1278
544	20250331	103900	4635417	499	499	499	499	75
545	20250331	103800	4597992	502	502	502	502	0
546	20250331	103700	4597992	502	502	502	502	0
547	20250331	103600	4597992	502	502	502	502	0
548	20250331	103500	4597992	502	502	502	502	0
549	20250331	103400	4597992	502	502	502	502	0
550	20250331	103300	4597992	502	502	502	502	8
551	20250331	103200	4593976	502	502	502	502	1
552	20250331	103100	4593474	499	499	499	499	75
553	20250331	103000	4556049	499	499	499	499	0
554	20250331	102900	4556049	499	499	499	499	0
555	20250331	102800	4556049	499	499	499	499	0
556	20250331	102700	4556049	499	499	499	499	0
557	20250331	102600	4556049	499	499	499	499	0
558	20250331	102500	4556049	499	499	499	499	0
559	20250331	102400	4556049	499	499	499	499	0
560	20250331	102300	4556049	499	499	499	499	75
561	20250331	102200	4518624	502	502	502	502	0
562	20250331	102100	4518624	502	502	502	502	1
563	20250331	102000	4518122	502	502	502	502	0
564	20250331	101900	4518122	502	502	502	502	0
565	20250331	101800	4518122	502	502	502	502	2
566	20250331	101700	4517118	498	498	498	498	0
567	20250331	101600	4517118	498	498	498	498	0
568	20250331	101500	4517118	498	499	499	498	75
569	20250331	101400	4479767	502	502	502	502	0
570	20250331	101300	4479767	502	502	502	502	1
571	20250331	101200	4479265	502	502	502	502	0
572	20250331	101100	4479265	502	502	502	502	1
573	20250331	101000	4478763	498	498	498	498	0
574	20250331	100900	4478763	498	498	498	498	0
575	20250331	100800	4478763	498	498	498	498	0
576	20250331	100700	4478763	498	500	500	498	75
577	20250331	100600	4441396	502	502	502	502	1
578	20250331	100500	4440894	502	502	502	502	0
579	20250331	100400	4440894	502	502	502	502	0
580	20250331	100300	4440894	502	502	502	502	1
581	20250331	100200	4440392	502	502	502	502	0
582	20250331	100100	4440392	502	502	502	502	200
583	20250331	100000	4339992	502	501	502	501	5
584	20250331	095900	4337486	502	498	502	498	81
585	20250331	095800	4297124	502	502	502	502	0
586	20250331	095700	4297124	502	502	502	502	0
587	20250331	095600	4297124	502	502	502	502	0
588	20250331	095500	4297124	502	502	502	502	0
589	20250331	095400	4297124	502	502	502	502	0
590	20250331	095300	4297124	502	501	502	501	2
591	20250331	095200	4296121	501	500	501	500	153
592	20250331	095100	4219619	500	499	500	498	110
593	20250331	095000	4164768	500	500	500	500	2
594	20250331	094900	4163768	500	500	500	500	11
595	20250331	094800	4158268	500	500	500	500	3
596	20250331	094700	4156768	500	500	500	500	1
597	20250331	094600	4156268	500	500	500	500	1
598	20250331	094500	4155768	498	498	498	498	0
599	20250331	094400	4155768	498	498	498	498	0
600	20250331	094300	4155768	498	498	498	498	75
601	20250331	094200	4118418	500	500	500	500	0
602	20250331	094100	4118418	500	500	500	500	0
603	20250331	094000	4118418	500	500	500	500	0
604	20250331	093900	4118418	500	500	500	500	7
605	20250331	093800	4114918	500	500	500	500	11
606	20250331	093700	4109418	500	500	500	500	0
607	20250331	093600	4109418	500	500	500	500	0
608	20250331	093500	4109418	500	500	500	500	75
609	20250331	093400	4071918	502	502	502	502	1
610	20250331	093300	4071416	498	498	498	498	0
611	20250331	093200	4071416	498	498	498	498	0
612	20250331	093100	4071416	498	500	502	498	89
613	20250331	093000	4026746	500	500	500	500	0
614	20250331	092900	4026746	500	500	500	500	8
615	20250331	092800	4022746	498	498	498	498	1
616	20250331	092700	4022248	498	500	500	498	75
617	20250331	092600	3984828	502	502	502	502	0
618	20250331	092500	3984828	502	502	502	502	0
619	20250331	092400	3984828	502	502	502	502	0
620	20250331	092300	3984828	502	502	502	502	0
621	20250331	092200	3984828	502	502	502	502	0
622	20250331	092100	3984828	502	502	502	502	0
623	20250331	092000	3984828	502	502	502	502	0
624	20250331	091900	3984828	502	498	502	498	77
625	20250331	091800	3946474	502	502	502	502	0
626	20250331	091700	3946474	502	502	502	502	0
627	20250331	091600	3946474	502	502	502	502	0
628	20250331	091500	3946474	502	502	502	502	0
629	20250331	091400	3946474	502	502	502	502	0
630	20250331	091300	3946474	502	499	502	499	101
631	20250331	091200	3896021	498	499	499	498	32
632	20250331	091100	3880084	499	501	503	499	11
633	20250331	091000	3874582	500	500	500	500	0
634	20250331	090900	3874582	500	500	500	500	0
635	20250331	090800	3874582	500	500	500	500	6
636	20250331	090700	3871582	500	495	500	495	993
637	20250331	090600	3380033	494	494	494	494	0
638	20250331	090500	3380033	494	494	494	494	0
639	20250331	090400	3380033	494	494	494	494	798
640	20250331	090300	2985821	494	495	495	494	2477
641	20250331	090200	1761420	495	496	496	495	1348
642	20250331	090100	1094060	496	501	501	496	1546
643	20250331	090000	322695	505	505	505	505	639