KissMeData/068330/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	195500	35195106	979	979	979	979	494
3	20250331	195400	35195106	979	979	979	979	0
4	20250331	195300	35195106	979	979	979	979	0
5	20250331	195200	35195106	979	979	979	979	0
6	20250331	195100	35195106	979	979	979	979	0
7	20250331	195000	35195106	979	979	979	979	0
8	20250331	194900	35195106	979	979	979	979	0
9	20250331	194800	35195106	979	979	979	979	0
10	20250331	194700	35195106	979	979	979	979	0
11	20250331	194600	35195106	979	979	979	979	0
12	20250331	194500	35195106	979	979	979	979	0
13	20250331	194400	35195106	979	979	979	979	0
14	20250331	194300	35195106	979	979	979	979	0
15	20250331	194200	35195106	979	979	979	979	0
16	20250331	194100	35195106	979	979	979	979	0
17	20250331	194000	35195106	979	979	979	979	0
18	20250331	193900	35195106	979	979	979	979	0
19	20250331	193800	35195106	979	979	979	979	0
20	20250331	193700	35195106	979	979	979	979	0
21	20250331	193600	35195106	979	979	979	979	0
22	20250331	193500	35195106	979	979	979	979	0
23	20250331	193400	35195106	979	979	979	979	0
24	20250331	193300	35195106	979	979	979	979	0
25	20250331	193200	35195106	979	979	979	979	0
26	20250331	193100	35195106	979	979	979	979	0
27	20250331	193000	35195106	979	979	979	979	0
28	20250331	192900	35195106	979	979	979	979	0
29	20250331	192800	35195106	979	979	979	979	0
30	20250331	192700	35195106	979	979	979	979	0
31	20250331	192600	35195106	979	979	979	979	0
32	20250331	192500	35195106	979	979	979	979	494
33	20250331	192400	35195106	979	979	979	979	0
34	20250331	192300	35195106	979	979	979	979	0
35	20250331	192200	35195106	979	979	979	979	0
36	20250331	192100	35195106	979	979	979	979	0
37	20250331	192000	35195106	979	979	979	979	0
38	20250331	191900	35195106	979	979	979	979	0
39	20250331	191800	35195106	979	979	979	979	0
40	20250331	191700	35195106	979	979	979	979	0
41	20250331	191600	35195106	979	979	979	979	0
42	20250331	191500	35195106	979	979	979	979	0
43	20250331	191400	35195106	979	979	979	979	0
44	20250331	191300	35195106	979	979	979	979	0
45	20250331	191200	35195106	979	979	979	979	0
46	20250331	191100	35195106	979	979	979	979	0
47	20250331	191000	35195106	979	979	979	979	0
48	20250331	190900	35195106	979	979	979	979	0
49	20250331	190800	35195106	979	979	979	979	0
50	20250331	190700	35195106	979	979	979	979	0
51	20250331	190600	35195106	979	979	979	979	0
52	20250331	190500	35195106	979	979	979	979	0
53	20250331	190400	35195106	979	979	979	979	0
54	20250331	190300	35195106	979	979	979	979	0
55	20250331	190200	35195106	979	979	979	979	0
56	20250331	190100	35195106	979	979	979	979	0
57	20250331	190000	35195106	979	979	979	979	0
58	20250331	185900	35195106	979	979	979	979	0
59	20250331	185800	35195106	979	979	979	979	0
60	20250331	185700	35195106	979	979	979	979	0
61	20250331	185600	35195106	979	979	979	979	0
62	20250331	185500	35195106	979	979	979	979	494
63	20250331	185400	35195106	979	979	979	979	0
64	20250331	185300	35195106	979	979	979	979	0
65	20250331	185200	35195106	979	979	979	979	0
66	20250331	185100	35195106	979	979	979	979	0
67	20250331	185000	35195106	979	979	979	979	0
68	20250331	184900	35195106	979	979	979	979	0
69	20250331	184800	35195106	979	979	979	979	0
70	20250331	184700	35195106	979	979	979	979	0
71	20250331	184600	35195106	979	979	979	979	0
72	20250331	184500	35195106	979	979	979	979	0
73	20250331	184400	35195106	979	979	979	979	0
74	20250331	184300	35195106	979	979	979	979	0
75	20250331	184200	35195106	979	979	979	979	0
76	20250331	184100	35195106	979	979	979	979	0
77	20250331	184000	35195106	979	979	979	979	0
78	20250331	183900	35195106	979	979	979	979	0
79	20250331	183800	35195106	979	979	979	979	0
80	20250331	183700	35195106	979	979	979	979	0
81	20250331	183600	35195106	979	979	979	979	0
82	20250331	183500	35195106	979	979	979	979	0
83	20250331	183400	35195106	979	979	979	979	0
84	20250331	183300	35195106	979	979	979	979	0
85	20250331	183200	35195106	979	979	979	979	0
86	20250331	183100	35195106	979	979	979	979	0
87	20250331	183000	35195106	979	979	979	979	0
88	20250331	182900	35195106	979	979	979	979	0
89	20250331	182800	35195106	979	979	979	979	0
90	20250331	182700	35195106	979	979	979	979	0
91	20250331	182600	35195106	979	979	979	979	0
92	20250331	182500	35195106	979	979	979	979	494
93	20250331	182400	35195106	979	979	979	979	0
94	20250331	182300	35195106	979	979	979	979	0
95	20250331	182200	35195106	979	979	979	979	0
96	20250331	182100	35195106	979	979	979	979	0
97	20250331	182000	35195106	979	979	979	979	0
98	20250331	181900	35195106	979	979	979	979	0
99	20250331	181800	35195106	979	979	979	979	0
100	20250331	181700	35195106	979	979	979	979	0
101	20250331	181600	35195106	979	979	979	979	0
102	20250331	181500	35195106	979	979	979	979	0
103	20250331	181400	35195106	979	979	979	979	0
104	20250331	181300	35195106	979	979	979	979	0
105	20250331	181200	35195106	979	979	979	979	0
106	20250331	181100	35195106	979	979	979	979	0
107	20250331	181000	35195106	979	979	979	979	0
108	20250331	180900	35195106	979	979	979	979	0
109	20250331	180800	35195106	979	979	979	979	0
110	20250331	180700	35195106	979	979	979	979	0
111	20250331	180600	35195106	979	979	979	979	0
112	20250331	180500	35195106	979	979	979	979	0
113	20250331	180400	35195106	979	979	979	979	0
114	20250331	180300	35195106	979	979	979	979	0
115	20250331	180200	35195106	979	979	979	979	0
116	20250331	180100	35195106	979	979	979	979	0
117	20250331	180000	35195106	979	979	979	979	0
118	20250331	175900	35195106	979	979	979	979	0
119	20250331	175800	35195106	979	979	979	979	0
120	20250331	175700	35195106	979	979	979	979	0
121	20250331	175600	35195106	979	979	979	979	0
122	20250331	175500	35195106	979	979	979	979	494
123	20250331	175400	35195106	979	979	979	979	0
124	20250331	175300	35195106	979	979	979	979	0
125	20250331	175200	35195106	979	979	979	979	0
126	20250331	175100	35195106	979	979	979	979	0
127	20250331	175000	35195106	979	979	979	979	0
128	20250331	174900	35195106	979	979	979	979	0
129	20250331	174800	35195106	979	979	979	979	0
130	20250331	174700	35195106	979	979	979	979	0
131	20250331	174600	35195106	979	979	979	979	0
132	20250331	174500	35195106	979	979	979	979	0
133	20250331	174400	35195106	979	979	979	979	0
134	20250331	174300	35195106	979	979	979	979	0
135	20250331	174200	35195106	979	979	979	979	0
136	20250331	174100	35195106	979	979	979	979	0
137	20250331	174000	35195106	979	979	979	979	0
138	20250331	173900	35195106	979	979	979	979	0
139	20250331	173800	35195106	979	979	979	979	0
140	20250331	173700	35195106	979	979	979	979	0
141	20250331	173600	35195106	979	979	979	979	0
142	20250331	173500	35195106	979	979	979	979	0
143	20250331	173400	35195106	979	979	979	979	0
144	20250331	173300	35195106	979	979	979	979	0
145	20250331	173200	35195106	979	979	979	979	0
146	20250331	173100	35195106	979	979	979	979	0
147	20250331	173000	35195106	979	979	979	979	0
148	20250331	172900	35195106	979	979	979	979	0
149	20250331	172800	35195106	979	979	979	979	0
150	20250331	172700	35195106	979	979	979	979	0
151	20250331	172600	35195106	979	979	979	979	0
152	20250331	172500	35195106	979	979	979	979	494
153	20250331	172400	35195106	979	979	979	979	0
154	20250331	172300	35195106	979	979	979	979	0
155	20250331	172200	35195106	979	979	979	979	0
156	20250331	172100	35195106	979	979	979	979	0
157	20250331	172000	35195106	979	979	979	979	0
158	20250331	171900	35195106	979	979	979	979	0
159	20250331	171800	35195106	979	979	979	979	0
160	20250331	171700	35195106	979	979	979	979	0
161	20250331	171600	35195106	979	979	979	979	0
162	20250331	171500	35195106	979	979	979	979	0
163	20250331	171400	35195106	979	979	979	979	0
164	20250331	171300	35195106	979	979	979	979	0
165	20250331	171200	35195106	979	979	979	979	0
166	20250331	171100	35195106	979	979	979	979	0
167	20250331	171000	35195106	979	979	979	979	0
168	20250331	170900	35195106	979	979	979	979	0
169	20250331	170800	35195106	979	979	979	979	0
170	20250331	170700	35195106	979	979	979	979	0
171	20250331	170600	35195106	979	979	979	979	0
172	20250331	170500	35195106	979	979	979	979	0
173	20250331	170400	35195106	979	979	979	979	0
174	20250331	170300	35195106	979	979	979	979	0
175	20250331	170200	35195106	979	979	979	979	0
176	20250331	170100	35195106	979	979	979	979	0
177	20250331	170000	35195106	979	979	979	979	0
178	20250331	165900	35195106	979	979	979	979	0
179	20250331	165800	35195106	979	979	979	979	0
180	20250331	165700	35195106	979	979	979	979	0
181	20250331	165600	35195106	979	979	979	979	0
182	20250331	165500	35195106	979	979	979	979	494
183	20250331	165400	35195106	979	979	979	979	0
184	20250331	165300	35195106	979	979	979	979	0
185	20250331	165200	35195106	979	979	979	979	0
186	20250331	165100	35195106	979	979	979	979	0
187	20250331	165000	35195106	979	979	979	979	0
188	20250331	164900	35195106	979	979	979	979	0
189	20250331	164800	35195106	979	979	979	979	0
190	20250331	164700	35195106	979	979	979	979	0
191	20250331	164600	35195106	979	979	979	979	0
192	20250331	164500	35195106	979	979	979	979	0
193	20250331	164400	35195106	979	979	979	979	0
194	20250331	164300	35195106	979	979	979	979	0
195	20250331	164200	35195106	979	979	979	979	0
196	20250331	164100	35195106	979	979	979	979	0
197	20250331	164000	35195106	979	979	979	979	0
198	20250331	163900	35195106	979	979	979	979	0
199	20250331	163800	35195106	979	979	979	979	0
200	20250331	163700	35195106	979	979	979	979	0
201	20250331	163600	35195106	979	979	979	979	0
202	20250331	163500	35195106	979	979	979	979	0
203	20250331	163400	35195106	979	979	979	979	0
204	20250331	163300	35195106	979	979	979	979	0
205	20250331	163200	35195106	979	979	979	979	0
206	20250331	163100	35195106	979	979	979	979	0
207	20250331	163000	35195106	979	979	979	979	0
208	20250331	162900	35195106	979	979	979	979	0
209	20250331	162800	35195106	979	979	979	979	0
210	20250331	162700	35195106	979	979	979	979	0
211	20250331	162600	35195106	979	979	979	979	0
212	20250331	162500	35195106	979	979	979	979	494
213	20250331	162400	35195106	979	979	979	979	0
214	20250331	162300	35195106	979	979	979	979	0
215	20250331	162200	35195106	979	979	979	979	0
216	20250331	162100	35195106	979	979	979	979	0
217	20250331	162000	35195106	979	979	979	979	0
218	20250331	161900	35195106	979	979	979	979	0
219	20250331	161800	35195106	979	979	979	979	0
220	20250331	161700	35195106	979	979	979	979	0
221	20250331	161600	35195106	979	979	979	979	0
222	20250331	161500	35195106	979	979	979	979	0
223	20250331	161400	35195106	979	979	979	979	0
224	20250331	161300	35195106	979	979	979	979	0
225	20250331	161200	35195106	979	979	979	979	0
226	20250331	161100	35195106	979	979	979	979	0
227	20250331	161000	35195106	979	979	979	979	0
228	20250331	160900	35195106	979	979	979	979	0
229	20250331	160800	35195106	979	979	979	979	0
230	20250331	160700	35195106	979	979	979	979	0
231	20250331	160600	35195106	979	979	979	979	0
232	20250331	160500	35195106	979	979	979	979	0
233	20250331	160400	35195106	979	979	979	979	0
234	20250331	160300	35195106	979	979	979	979	0
235	20250331	160200	35195106	979	979	979	979	0
236	20250331	160100	35195106	979	979	979	979	0
237	20250331	160000	35195106	979	979	979	979	0
238	20250331	155900	35195106	979	979	979	979	0
239	20250331	155800	35195106	979	979	979	979	0
240	20250331	155700	35195106	979	979	979	979	0
241	20250331	155600	35195106	979	979	979	979	0
242	20250331	155500	35195106	979	979	979	979	494
243	20250331	155400	35195106	979	979	979	979	0
244	20250331	155300	35195106	979	979	979	979	0
245	20250331	155200	35195106	979	979	979	979	0
246	20250331	155100	35195106	979	979	979	979	0
247	20250331	155000	35195106	979	979	979	979	0
248	20250331	154900	35195106	979	979	979	979	0
249	20250331	154800	35195106	979	979	979	979	0
250	20250331	154700	35195106	979	979	979	979	0
251	20250331	154600	35195106	979	979	979	979	0
252	20250331	154500	35195106	979	979	979	979	0
253	20250331	154400	35195106	979	979	979	979	0
254	20250331	154300	35195106	979	979	979	979	0
255	20250331	154200	35195106	979	979	979	979	0
256	20250331	154100	35195106	979	979	979	979	0
257	20250331	154000	35195106	979	979	979	979	0
258	20250331	153900	35195106	979	979	979	979	0
259	20250331	153800	35195106	979	979	979	979	0
260	20250331	153700	35195106	979	979	979	979	0
261	20250331	153600	35195106	979	979	979	979	0
262	20250331	153500	35195106	979	979	979	979	0
263	20250331	153400	35195106	979	979	979	979	0
264	20250331	153300	35195106	979	979	979	979	0
265	20250331	153200	35195106	979	979	979	979	0
266	20250331	153100	35195106	979	979	979	979	0
267	20250331	153000	35195106	979	979	979	979	494
268	20250331	152900	34711480	981	981	981	981	0
269	20250331	152800	34711480	981	981	981	981	0
270	20250331	152700	34711480	981	981	981	981	0
271	20250331	152600	34711480	981	981	981	981	0
272	20250331	152500	34711480	981	981	981	981	0
273	20250331	152400	34711480	981	981	981	981	0
274	20250331	152300	34711480	981	981	981	981	0
275	20250331	152200	34711480	981	981	981	981	0
276	20250331	152100	34711480	981	981	981	981	0
277	20250331	152000	34711480	981	981	981	981	0
278	20250331	151900	34711480	981	981	981	981	15
279	20250331	151800	34696765	981	981	981	981	0
280	20250331	151700	34696765	981	981	981	981	0
281	20250331	151600	34696765	981	981	981	981	0
282	20250331	151500	34696765	981	981	981	981	1
283	20250331	151400	34695784	978	978	978	978	0
284	20250331	151300	34695784	978	978	978	978	30
285	20250331	151200	34666444	978	978	978	978	44
286	20250331	151100	34623412	978	978	978	978	0
287	20250331	151000	34623412	978	978	978	978	0
288	20250331	150900	34623412	978	978	978	978	0
289	20250331	150800	34623412	978	978	978	978	0
290	20250331	150700	34623412	978	978	978	978	0
291	20250331	150600	34623412	978	978	978	978	0
292	20250331	150500	34623412	978	978	978	978	0
293	20250331	150400	34623412	978	978	978	978	0
294	20250331	150300	34623412	978	978	978	978	868
295	20250331	150200	33774508	978	978	978	978	70
296	20250331	150100	33706048	978	977	978	977	147
297	20250331	150000	33562379	978	978	978	978	374
298	20250331	145900	33196607	978	978	978	978	0
299	20250331	145800	33196607	978	978	978	978	112
300	20250331	145700	33087071	980	980	980	980	100
301	20250331	145600	32989071	980	980	980	980	100
302	20250331	145500	32891071	980	980	980	980	0
303	20250331	145400	32891071	980	980	980	980	0
304	20250331	145300	32891071	980	980	980	980	0
305	20250331	145200	32891071	980	980	980	980	74
306	20250331	145100	32818551	980	980	980	980	37
307	20250331	145000	32782291	977	977	977	977	0
308	20250331	144900	32782291	977	977	977	977	0
309	20250331	144800	32782291	977	977	977	977	16
310	20250331	144700	32766659	980	977	980	977	150
311	20250331	144600	32619809	980	980	980	980	50
312	20250331	144500	32570809	980	980	980	980	0
313	20250331	144400	32570809	980	980	980	980	0
314	20250331	144300	32570809	980	980	980	980	0
315	20250331	144200	32570809	980	979	980	979	500
316	20250331	144100	32080828	978	978	978	978	0
317	20250331	144000	32080828	978	978	978	978	0
318	20250331	143900	32080828	978	978	978	978	0
319	20250331	143800	32080828	978	978	978	978	0
320	20250331	143700	32080828	978	978	978	978	0
321	20250331	143600	32080828	978	978	978	978	1
322	20250331	143500	32079850	978	978	978	978	0
323	20250331	143400	32079850	978	978	978	978	0
324	20250331	143300	32079850	978	978	978	978	0
325	20250331	143200	32079850	978	978	978	978	0
326	20250331	143100	32079850	978	978	978	978	316
327	20250331	143000	31770802	978	979	979	978	52
328	20250331	142900	31719945	978	978	978	978	0
329	20250331	142800	31719945	978	978	978	978	0
330	20250331	142700	31719945	978	978	978	978	150
331	20250331	142600	31573245	978	978	978	978	100
332	20250331	142500	31475445	977	977	977	977	0
333	20250331	142400	31475445	977	977	977	977	0
334	20250331	142300	31475445	977	977	977	977	0
335	20250331	142200	31475445	977	977	977	977	0
336	20250331	142100	31475445	977	977	977	977	0
337	20250331	142000	31475445	977	977	977	977	0
338	20250331	141900	31475445	977	977	977	977	0
339	20250331	141800	31475445	977	977	977	977	0
340	20250331	141700	31475445	977	977	977	977	0
341	20250331	141600	31475445	977	977	977	977	0
342	20250331	141500	31475445	977	977	977	977	0
343	20250331	141400	31475445	977	977	977	977	0
344	20250331	141300	31475445	977	977	977	977	0
345	20250331	141200	31475445	977	977	977	977	0
346	20250331	141100	31475445	977	977	977	977	6
347	20250331	141000	31469583	978	978	978	978	94
348	20250331	140900	31377651	979	979	979	979	0
349	20250331	140800	31377651	979	979	979	979	10
350	20250331	140700	31367861	979	979	979	979	0
351	20250331	140600	31367861	979	979	979	979	0
352	20250331	140500	31367861	979	979	979	979	0
353	20250331	140400	31367861	979	979	979	979	1
354	20250331	140300	31366882	978	978	978	978	0
355	20250331	140200	31366882	978	978	978	978	48
356	20250331	140100	31319938	979	979	979	979	0
357	20250331	140000	31319938	979	979	979	979	1
358	20250331	135900	31318959	979	979	979	979	0
359	20250331	135800	31318959	979	978	979	978	35
360	20250331	135700	31284699	980	980	980	980	0
361	20250331	135600	31284699	980	980	980	980	0
362	20250331	135500	31284699	980	980	980	980	0
363	20250331	135400	31284699	980	980	980	980	0
364	20250331	135300	31284699	980	980	980	980	0
365	20250331	135200	31284699	980	980	980	980	0
366	20250331	135100	31284699	980	980	980	980	0
367	20250331	135000	31284699	980	978	980	978	1875
368	20250331	134900	29450945	977	977	977	977	138
369	20250331	134800	29316119	978	978	978	978	0
370	20250331	134700	29316119	978	978	978	978	10
371	20250331	134600	29306339	978	978	978	978	0
372	20250331	134500	29306339	978	978	978	978	102
373	20250331	134400	29206583	976	978	978	976	205
374	20250331	134300	29006399	977	977	977	977	0
375	20250331	134200	29006399	977	977	977	977	0
376	20250331	134100	29006399	977	976	977	976	84
377	20250331	134000	28924407	980	980	980	980	0
378	20250331	133900	28924407	980	980	980	980	0
379	20250331	133800	28924407	980	980	980	980	2
380	20250331	133700	28922447	976	976	976	976	186
381	20250331	133600	28740911	980	980	980	980	0
382	20250331	133500	28740911	980	980	980	980	0
383	20250331	133400	28740911	980	980	980	980	0
384	20250331	133300	28740911	980	980	980	980	2000
385	20250331	133200	26780911	980	980	980	980	0
386	20250331	133100	26780911	980	980	980	980	10
387	20250331	133000	26771111	980	980	980	980	35
388	20250331	132900	26736811	980	980	980	980	0
389	20250331	132800	26736811	980	980	980	980	0
390	20250331	132700	26736811	980	980	980	980	0
391	20250331	132600	26736811	980	980	980	980	0
392	20250331	132500	26736811	980	980	980	980	0
393	20250331	132400	26736811	980	980	980	980	0
394	20250331	132300	26736811	980	980	980	980	0
395	20250331	132200	26736811	980	980	980	980	0
396	20250331	132100	26736811	980	980	980	980	1
397	20250331	132000	26735831	980	980	980	980	0
398	20250331	131900	26735831	980	980	980	980	0
399	20250331	131800	26735831	980	979	980	979	13
400	20250331	131700	26723101	977	977	977	977	10
401	20250331	131600	26713331	976	977	977	976	570
402	20250331	131500	26156511	979	979	979	979	0
403	20250331	131400	26156511	979	979	979	979	5
404	20250331	131300	26151616	979	979	979	979	0
405	20250331	131200	26151616	979	979	979	979	41
406	20250331	131100	26111477	979	979	979	979	0
407	20250331	131000	26111477	979	979	979	979	0
408	20250331	130900	26111477	979	979	979	979	0
409	20250331	130800	26111477	979	979	979	979	0
410	20250331	130700	26111477	979	979	979	979	0
411	20250331	130600	26111477	979	979	979	979	0
412	20250331	130500	26111477	979	979	979	979	0
413	20250331	130400	26111477	979	979	979	979	0
414	20250331	130300	26111477	979	979	979	979	0
415	20250331	130200	26111477	979	979	979	979	0
416	20250331	130100	26111477	979	979	979	979	0
417	20250331	130000	26111477	979	979	979	979	102
418	20250331	125900	26011619	976	976	976	976	0
419	20250331	125800	26011619	976	976	976	976	0
420	20250331	125700	26011619	976	976	976	976	0
421	20250331	125600	26011619	976	976	976	976	0
422	20250331	125500	26011619	976	976	976	976	0
423	20250331	125400	26011619	976	976	976	976	0
424	20250331	125300	26011619	976	976	976	976	0
425	20250331	125200	26011619	976	976	976	976	0
426	20250331	125100	26011619	976	976	976	976	5
427	20250331	125000	26006739	976	976	976	976	0
428	20250331	124900	26006739	976	976	976	976	0
429	20250331	124800	26006739	976	976	976	976	0
430	20250331	124700	26006739	976	976	976	976	0
431	20250331	124600	26006739	976	976	976	976	169
432	20250331	124500	25841795	979	979	979	979	0
433	20250331	124400	25841795	979	979	979	979	0
434	20250331	124300	25841795	979	979	979	979	0
435	20250331	124200	25841795	979	979	979	979	0
436	20250331	124100	25841795	979	979	979	979	0
437	20250331	124000	25841795	979	979	979	979	0
438	20250331	123900	25841795	979	979	979	979	0
439	20250331	123800	25841795	979	979	979	979	0
440	20250331	123700	25841795	979	979	979	979	0
441	20250331	123600	25841795	979	979	979	979	0
442	20250331	123500	25841795	979	979	979	979	108
443	20250331	123400	25736063	976	976	976	976	0
444	20250331	123300	25736063	976	976	976	976	0
445	20250331	123200	25736063	976	976	976	976	0
446	20250331	123100	25736063	976	976	976	976	100
447	20250331	123000	25638463	975	975	975	975	0
448	20250331	122900	25638463	975	975	975	975	2802
449	20250331	122800	22906513	975	976	976	975	2204
450	20250331	122700	20755436	976	976	976	976	200
451	20250331	122600	20560236	980	980	980	980	0
452	20250331	122500	20560236	980	980	980	980	0
453	20250331	122400	20560236	980	980	980	980	0
454	20250331	122300	20560236	980	980	980	980	0
455	20250331	122200	20560236	980	980	980	980	0
456	20250331	122100	20560236	980	980	980	980	1
457	20250331	122000	20559256	980	980	980	980	0
458	20250331	121900	20559256	980	980	980	980	0
459	20250331	121800	20559256	980	980	980	980	100
460	20250331	121700	20461256	976	976	976	976	0
461	20250331	121600	20461256	976	976	976	976	0
462	20250331	121500	20461256	976	976	976	976	0
463	20250331	121400	20461256	976	976	976	976	0
464	20250331	121300	20461256	976	976	976	976	0
465	20250331	121200	20461256	976	976	976	976	0
466	20250331	121100	20461256	976	976	976	976	0
467	20250331	121000	20461256	976	976	976	976	0
468	20250331	120900	20461256	976	976	976	976	0
469	20250331	120800	20461256	976	976	976	976	0
470	20250331	120700	20461256	976	976	976	976	0
471	20250331	120600	20461256	976	976	976	976	0
472	20250331	120500	20461256	976	976	976	976	0
473	20250331	120400	20461256	976	976	976	976	0
474	20250331	120300	20461256	976	976	976	976	0
475	20250331	120200	20461256	976	976	976	976	1
476	20250331	120100	20460280	975	975	975	975	0
477	20250331	120000	20460280	975	975	975	975	0
478	20250331	115900	20460280	975	979	979	975	3001
479	20250331	115800	17528599	979	979	979	979	0
480	20250331	115700	17528599	979	979	979	979	0
481	20250331	115600	17528599	979	979	979	979	0
482	20250331	115500	17528599	979	979	979	979	0
483	20250331	115400	17528599	979	979	979	979	0
484	20250331	115300	17528599	979	979	979	979	0
485	20250331	115200	17528599	979	979	979	979	0
486	20250331	115100	17528599	979	979	979	979	0
487	20250331	115000	17528599	979	979	979	979	0
488	20250331	114900	17528599	979	979	979	979	0
489	20250331	114800	17528599	979	979	979	979	0
490	20250331	114700	17528599	979	979	979	979	0
491	20250331	114600	17528599	979	979	979	979	0
492	20250331	114500	17528599	979	979	979	979	0
493	20250331	114400	17528599	979	979	979	979	0
494	20250331	114300	17528599	979	979	979	979	0
495	20250331	114200	17528599	979	980	980	979	193
496	20250331	114100	17339552	980	980	980	980	0
497	20250331	114000	17339552	980	980	980	980	0
498	20250331	113900	17339552	980	980	980	980	0
499	20250331	113800	17339552	980	980	980	980	0
500	20250331	113700	17339552	980	980	980	980	0
501	20250331	113600	17339552	980	980	980	980	0
502	20250331	113500	17339552	980	980	980	980	0
503	20250331	113400	17339552	980	980	980	980	0
504	20250331	113300	17339552	980	980	980	980	0
505	20250331	113200	17339552	980	980	980	980	0
506	20250331	113100	17339552	980	980	980	980	0
507	20250331	113000	17339552	980	980	980	980	0
508	20250331	112900	17339552	980	980	980	980	0
509	20250331	112800	17339552	980	980	980	980	0
510	20250331	112700	17339552	980	980	980	980	0
511	20250331	112600	17339552	980	980	980	980	636
512	20250331	112500	16716272	982	982	982	982	0
513	20250331	112400	16716272	982	982	982	982	0
514	20250331	112300	16716272	982	982	982	982	10
515	20250331	112200	16706452	982	982	982	982	0
516	20250331	112100	16706452	982	982	982	982	0
517	20250331	112000	16706452	982	982	982	982	1
518	20250331	111900	16705470	980	980	980	980	0
519	20250331	111800	16705470	980	980	980	980	0
520	20250331	111700	16705470	980	980	980	980	400
521	20250331	111600	16313470	980	980	980	980	0
522	20250331	111500	16313470	980	980	980	980	768
523	20250331	111400	15560830	980	980	980	980	0
524	20250331	111300	15560830	980	980	980	980	0
525	20250331	111200	15560830	980	980	980	980	874
526	20250331	111100	14704310	982	982	982	982	0
527	20250331	111000	14704310	982	982	982	982	0
528	20250331	110900	14704310	982	982	982	982	0
529	20250331	110800	14704310	982	982	982	982	0
530	20250331	110700	14704310	982	982	982	982	0
531	20250331	110600	14704310	982	982	982	982	0
532	20250331	110500	14704310	982	980	982	980	224
533	20250331	110400	14484566	981	981	981	981	0
534	20250331	110300	14484566	981	982	982	981	914
535	20250331	110200	13587168	982	982	982	982	0
536	20250331	110100	13587168	982	982	982	982	0
537	20250331	110000	13587168	982	982	982	982	46
538	20250331	105900	13541996	982	982	982	982	0
539	20250331	105800	13541996	982	982	982	982	0
540	20250331	105700	13541996	982	982	982	982	200
541	20250331	105600	13345596	986	986	986	986	1
542	20250331	105500	13344610	986	986	986	986	0
543	20250331	105400	13344610	986	986	986	986	3
544	20250331	105300	13341652	986	986	986	986	0
545	20250331	105200	13341652	986	986	986	986	0
546	20250331	105100	13341652	986	986	986	986	0
547	20250331	105000	13341652	986	986	986	986	0
548	20250331	104900	13341652	986	986	986	986	0
549	20250331	104800	13341652	986	986	986	986	0
550	20250331	104700	13341652	986	986	986	986	0
551	20250331	104600	13341652	986	986	986	986	5
552	20250331	104500	13336722	986	986	986	986	54
553	20250331	104400	13283478	986	986	986	986	0
554	20250331	104300	13283478	986	986	986	986	2
555	20250331	104200	13281506	986	986	986	986	0
556	20250331	104100	13281506	986	986	986	986	3
557	20250331	104000	13278548	986	986	986	986	2
558	20250331	103900	13276576	986	986	986	986	0
559	20250331	103800	13276576	986	986	986	986	0
560	20250331	103700	13276576	986	986	986	986	0
561	20250331	103600	13276576	986	986	986	986	0
562	20250331	103500	13276576	986	986	986	986	0
563	20250331	103400	13276576	986	986	986	986	0
564	20250331	103300	13276576	986	986	986	986	0
565	20250331	103200	13276576	986	986	986	986	2
566	20250331	103100	13274604	980	980	980	980	0
567	20250331	103000	13274604	980	980	980	980	15
568	20250331	102900	13259904	986	984	986	984	20
569	20250331	102800	13240211	984	984	984	984	0
570	20250331	102700	13240211	984	984	984	984	0
571	20250331	102600	13240211	984	984	984	984	0
572	20250331	102500	13240211	984	984	984	984	0
573	20250331	102400	13240211	984	984	984	984	0
574	20250331	102300	13240211	984	984	984	984	0
575	20250331	102200	13240211	984	984	984	984	0
576	20250331	102100	13240211	984	984	984	984	10
577	20250331	102000	13230371	977	977	977	977	0
578	20250331	101900	13230371	977	977	977	977	0
579	20250331	101800	13230371	977	982	982	977	1348
580	20250331	101700	11911957	984	984	984	984	0
581	20250331	101600	11911957	984	984	984	984	1
582	20250331	101500	11910973	984	984	984	984	0
583	20250331	101400	11910973	984	984	984	984	0
584	20250331	101300	11910973	984	984	984	984	10
585	20250331	101200	11901133	984	984	984	984	0
586	20250331	101100	11901133	984	984	984	984	0
587	20250331	101000	11901133	984	984	984	984	1
588	20250331	100900	11900149	984	984	984	984	1
589	20250331	100800	11899165	983	983	983	983	10
590	20250331	100700	11889335	982	983	983	982	2
591	20250331	100600	11887370	983	983	983	983	0
592	20250331	100500	11887370	983	982	983	982	11
593	20250331	100400	11876558	982	979	982	979	40
594	20250331	100300	11837338	979	979	979	979	0
595	20250331	100200	11837338	979	979	979	979	1
596	20250331	100100	11836359	979	979	979	979	0
597	20250331	100000	11836359	979	979	979	979	0
598	20250331	095900	11836359	979	979	979	979	0
599	20250331	095800	11836359	979	979	979	979	1
600	20250331	095700	11835380	982	982	982	982	0
601	20250331	095600	11835380	982	982	982	982	0
602	20250331	095500	11835380	982	982	982	982	0
603	20250331	095400	11835380	982	982	982	982	0
604	20250331	095300	11835380	982	982	982	982	0
605	20250331	095200	11835380	982	982	982	982	0
606	20250331	095100	11835380	982	982	982	982	2
607	20250331	095000	11833416	982	982	982	982	1
608	20250331	094900	11832434	982	982	982	982	2
609	20250331	094800	11830470	982	982	982	982	7
610	20250331	094700	11823596	982	982	982	982	0
611	20250331	094600	11823596	982	982	982	982	0
612	20250331	094500	11823596	982	982	982	982	0
613	20250331	094400	11823596	982	982	982	982	0
614	20250331	094300	11823596	982	982	982	982	0
615	20250331	094200	11823596	982	982	982	982	2
616	20250331	094100	11821632	976	976	976	976	0
617	20250331	094000	11821632	976	976	976	976	1
618	20250331	093900	11820656	978	978	978	978	0
619	20250331	093800	11820656	978	978	978	978	23
620	20250331	093700	11798162	980	980	980	980	47
621	20250331	093600	11752102	980	980	980	980	0
622	20250331	093500	11752102	980	980	980	980	73
623	20250331	093400	11680562	975	975	975	975	0
624	20250331	093300	11680562	975	975	975	975	0
625	20250331	093200	11680562	975	981	981	975	5390
626	20250331	093100	6408620	981	981	981	981	0
627	20250331	093000	6408620	981	981	981	981	0
628	20250331	092900	6408620	981	981	981	981	0
629	20250331	092800	6408620	981	981	981	981	379
630	20250331	092700	6036821	981	981	981	980	125
631	20250331	092600	5914266	984	984	984	984	0
632	20250331	092500	5914266	984	984	984	984	0
633	20250331	092400	5914266	984	984	984	984	0
634	20250331	092300	5914266	984	984	984	984	1
635	20250331	092200	5913282	984	984	984	984	0
636	20250331	092100	5913282	984	988	988	984	2
637	20250331	092000	5911310	980	980	980	980	0
638	20250331	091900	5911310	980	980	980	980	722
639	20250331	091800	5203750	980	980	980	980	1085
640	20250331	091700	4140450	980	980	980	980	6
641	20250331	091600	4134570	980	980	980	980	100
642	20250331	091500	4036570	980	979	980	979	4
643	20250331	091400	4032652	979	979	979	979	0
644	20250331	091300	4032652	979	980	980	979	1250
645	20250331	091200	2807772	984	984	984	984	0
646	20250331	091100	2807772	984	984	984	984	11
647	20250331	091000	2796948	984	984	984	984	100
648	20250331	090900	2698548	979	979	979	979	0
649	20250331	090800	2698548	979	979	979	979	5
650	20250331	090700	2693653	980	981	981	980	53
651	20250331	090600	2641712	984	984	984	984	100
652	20250331	090500	2543312	984	984	984	984	1
653	20250331	090400	2542328	984	990	991	984	112
654	20250331	090300	2431384	991	983	991	980	1403
655	20250331	090200	1056389	984	984	984	984	1000
656	20250331	090100	72389	985	988	988	985	5
657	20250331	090000	67456	992	992	992	992	68