KissMeData/177350/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	202400	175447732	907	907	907	907	15090
3	20250331	202300	175447732	907	907	907	907	0
4	20250331	202200	175447732	907	907	907	907	0
5	20250331	202100	175447732	907	907	907	907	0
6	20250331	202000	175447732	907	907	907	907	0
7	20250331	201900	175447732	907	907	907	907	0
8	20250331	201800	175447732	907	907	907	907	0
9	20250331	201700	175447732	907	907	907	907	0
10	20250331	201600	175447732	907	907	907	907	0
11	20250331	201500	175447732	907	907	907	907	0
12	20250331	201400	175447732	907	907	907	907	0
13	20250331	201300	175447732	907	907	907	907	0
14	20250331	201200	175447732	907	907	907	907	0
15	20250331	201100	175447732	907	907	907	907	0
16	20250331	201000	175447732	907	907	907	907	0
17	20250331	200900	175447732	907	907	907	907	0
18	20250331	200800	175447732	907	907	907	907	0
19	20250331	200700	175447732	907	907	907	907	0
20	20250331	200600	175447732	907	907	907	907	0
21	20250331	200500	175447732	907	907	907	907	0
22	20250331	200400	175447732	907	907	907	907	0
23	20250331	200300	175447732	907	907	907	907	0
24	20250331	200200	175447732	907	907	907	907	0
25	20250331	200100	175447732	907	907	907	907	0
26	20250331	200000	175447732	907	907	907	907	0
27	20250331	195900	175447732	907	907	907	907	0
28	20250331	195800	175447732	907	907	907	907	0
29	20250331	195700	175447732	907	907	907	907	0
30	20250331	195600	175447732	907	907	907	907	0
31	20250331	195500	175447732	907	907	907	907	0
32	20250331	195400	175447732	907	907	907	907	15090
33	20250331	195300	175447732	907	907	907	907	0
34	20250331	195200	175447732	907	907	907	907	0
35	20250331	195100	175447732	907	907	907	907	0
36	20250331	195000	175447732	907	907	907	907	0
37	20250331	194900	175447732	907	907	907	907	0
38	20250331	194800	175447732	907	907	907	907	0
39	20250331	194700	175447732	907	907	907	907	0
40	20250331	194600	175447732	907	907	907	907	0
41	20250331	194500	175447732	907	907	907	907	0
42	20250331	194400	175447732	907	907	907	907	0
43	20250331	194300	175447732	907	907	907	907	0
44	20250331	194200	175447732	907	907	907	907	0
45	20250331	194100	175447732	907	907	907	907	0
46	20250331	194000	175447732	907	907	907	907	0
47	20250331	193900	175447732	907	907	907	907	0
48	20250331	193800	175447732	907	907	907	907	0
49	20250331	193700	175447732	907	907	907	907	0
50	20250331	193600	175447732	907	907	907	907	0
51	20250331	193500	175447732	907	907	907	907	0
52	20250331	193400	175447732	907	907	907	907	0
53	20250331	193300	175447732	907	907	907	907	0
54	20250331	193200	175447732	907	907	907	907	0
55	20250331	193100	175447732	907	907	907	907	0
56	20250331	193000	175447732	907	907	907	907	0
57	20250331	192900	175447732	907	907	907	907	0
58	20250331	192800	175447732	907	907	907	907	0
59	20250331	192700	175447732	907	907	907	907	0
60	20250331	192600	175447732	907	907	907	907	0
61	20250331	192500	175447732	907	907	907	907	0
62	20250331	192400	175447732	907	907	907	907	15090
63	20250331	192300	175447732	907	907	907	907	0
64	20250331	192200	175447732	907	907	907	907	0
65	20250331	192100	175447732	907	907	907	907	0
66	20250331	192000	175447732	907	907	907	907	0
67	20250331	191900	175447732	907	907	907	907	0
68	20250331	191800	175447732	907	907	907	907	0
69	20250331	191700	175447732	907	907	907	907	0
70	20250331	191600	175447732	907	907	907	907	0
71	20250331	191500	175447732	907	907	907	907	0
72	20250331	191400	175447732	907	907	907	907	0
73	20250331	191300	175447732	907	907	907	907	0
74	20250331	191200	175447732	907	907	907	907	0
75	20250331	191100	175447732	907	907	907	907	0
76	20250331	191000	175447732	907	907	907	907	0
77	20250331	190900	175447732	907	907	907	907	0
78	20250331	190800	175447732	907	907	907	907	0
79	20250331	190700	175447732	907	907	907	907	0
80	20250331	190600	175447732	907	907	907	907	0
81	20250331	190500	175447732	907	907	907	907	0
82	20250331	190400	175447732	907	907	907	907	0
83	20250331	190300	175447732	907	907	907	907	0
84	20250331	190200	175447732	907	907	907	907	0
85	20250331	190100	175447732	907	907	907	907	0
86	20250331	190000	175447732	907	907	907	907	0
87	20250331	185900	175447732	907	907	907	907	0
88	20250331	185800	175447732	907	907	907	907	0
89	20250331	185700	175447732	907	907	907	907	0
90	20250331	185600	175447732	907	907	907	907	0
91	20250331	185500	175447732	907	907	907	907	0
92	20250331	185400	175447732	907	907	907	907	15090
93	20250331	185300	175447732	907	907	907	907	0
94	20250331	185200	175447732	907	907	907	907	0
95	20250331	185100	175447732	907	907	907	907	0
96	20250331	185000	175447732	907	907	907	907	0
97	20250331	184900	175447732	907	907	907	907	0
98	20250331	184800	175447732	907	907	907	907	0
99	20250331	184700	175447732	907	907	907	907	0
100	20250331	184600	175447732	907	907	907	907	0
101	20250331	184500	175447732	907	907	907	907	0
102	20250331	184400	175447732	907	907	907	907	0
103	20250331	184300	175447732	907	907	907	907	0
104	20250331	184200	175447732	907	907	907	907	0
105	20250331	184100	175447732	907	907	907	907	0
106	20250331	184000	175447732	907	907	907	907	0
107	20250331	183900	175447732	907	907	907	907	0
108	20250331	183800	175447732	907	907	907	907	0
109	20250331	183700	175447732	907	907	907	907	0
110	20250331	183600	175447732	907	907	907	907	0
111	20250331	183500	175447732	907	907	907	907	0
112	20250331	183400	175447732	907	907	907	907	0
113	20250331	183300	175447732	907	907	907	907	0
114	20250331	183200	175447732	907	907	907	907	0
115	20250331	183100	175447732	907	907	907	907	0
116	20250331	183000	175447732	907	907	907	907	0
117	20250331	182900	175447732	907	907	907	907	0
118	20250331	182800	175447732	907	907	907	907	0
119	20250331	182700	175447732	907	907	907	907	0
120	20250331	182600	175447732	907	907	907	907	0
121	20250331	182500	175447732	907	907	907	907	0
122	20250331	182400	175447732	907	907	907	907	15090
123	20250331	182300	175447732	907	907	907	907	0
124	20250331	182200	175447732	907	907	907	907	0
125	20250331	182100	175447732	907	907	907	907	0
126	20250331	182000	175447732	907	907	907	907	0
127	20250331	181900	175447732	907	907	907	907	0
128	20250331	181800	175447732	907	907	907	907	0
129	20250331	181700	175447732	907	907	907	907	0
130	20250331	181600	175447732	907	907	907	907	0
131	20250331	181500	175447732	907	907	907	907	0
132	20250331	181400	175447732	907	907	907	907	0
133	20250331	181300	175447732	907	907	907	907	0
134	20250331	181200	175447732	907	907	907	907	0
135	20250331	181100	175447732	907	907	907	907	0
136	20250331	181000	175447732	907	907	907	907	0
137	20250331	180900	175447732	907	907	907	907	0
138	20250331	180800	175447732	907	907	907	907	0
139	20250331	180700	175447732	907	907	907	907	0
140	20250331	180600	175447732	907	907	907	907	0
141	20250331	180500	175447732	907	907	907	907	0
142	20250331	180400	175447732	907	907	907	907	0
143	20250331	180300	175447732	907	907	907	907	0
144	20250331	180200	175447732	907	907	907	907	0
145	20250331	180100	175447732	907	907	907	907	0
146	20250331	180000	175447732	907	907	907	907	0
147	20250331	175900	175447732	907	907	907	907	0
148	20250331	175800	175447732	907	907	907	907	0
149	20250331	175700	175447732	907	907	907	907	0
150	20250331	175600	175447732	907	907	907	907	0
151	20250331	175500	175447732	907	907	907	907	0
152	20250331	175400	175447732	907	907	907	907	15090
153	20250331	175300	175447732	907	907	907	907	0
154	20250331	175200	175447732	907	907	907	907	0
155	20250331	175100	175447732	907	907	907	907	0
156	20250331	175000	175447732	907	907	907	907	0
157	20250331	174900	175447732	907	907	907	907	0
158	20250331	174800	175447732	907	907	907	907	0
159	20250331	174700	175447732	907	907	907	907	0
160	20250331	174600	175447732	907	907	907	907	0
161	20250331	174500	175447732	907	907	907	907	0
162	20250331	174400	175447732	907	907	907	907	0
163	20250331	174300	175447732	907	907	907	907	0
164	20250331	174200	175447732	907	907	907	907	0
165	20250331	174100	175447732	907	907	907	907	0
166	20250331	174000	175447732	907	907	907	907	0
167	20250331	173900	175447732	907	907	907	907	0
168	20250331	173800	175447732	907	907	907	907	0
169	20250331	173700	175447732	907	907	907	907	0
170	20250331	173600	175447732	907	907	907	907	0
171	20250331	173500	175447732	907	907	907	907	0
172	20250331	173400	175447732	907	907	907	907	0
173	20250331	173300	175447732	907	907	907	907	0
174	20250331	173200	175447732	907	907	907	907	0
175	20250331	173100	175447732	907	907	907	907	0
176	20250331	173000	175447732	907	907	907	907	0
177	20250331	172900	175447732	907	907	907	907	0
178	20250331	172800	175447732	907	907	907	907	0
179	20250331	172700	175447732	907	907	907	907	0
180	20250331	172600	175447732	907	907	907	907	0
181	20250331	172500	175447732	907	907	907	907	0
182	20250331	172400	175447732	907	907	907	907	15090
183	20250331	172300	175447732	907	907	907	907	0
184	20250331	172200	175447732	907	907	907	907	0
185	20250331	172100	175447732	907	907	907	907	0
186	20250331	172000	175447732	907	907	907	907	0
187	20250331	171900	175447732	907	907	907	907	0
188	20250331	171800	175447732	907	907	907	907	0
189	20250331	171700	175447732	907	907	907	907	0
190	20250331	171600	175447732	907	907	907	907	0
191	20250331	171500	175447732	907	907	907	907	0
192	20250331	171400	175447732	907	907	907	907	0
193	20250331	171300	175447732	907	907	907	907	0
194	20250331	171200	175447732	907	907	907	907	0
195	20250331	171100	175447732	907	907	907	907	0
196	20250331	171000	175447732	907	907	907	907	0
197	20250331	170900	175447732	907	907	907	907	0
198	20250331	170800	175447732	907	907	907	907	0
199	20250331	170700	175447732	907	907	907	907	0
200	20250331	170600	175447732	907	907	907	907	0
201	20250331	170500	175447732	907	907	907	907	0
202	20250331	170400	175447732	907	907	907	907	0
203	20250331	170300	175447732	907	907	907	907	0
204	20250331	170200	175447732	907	907	907	907	0
205	20250331	170100	175447732	907	907	907	907	0
206	20250331	170000	175447732	907	907	907	907	0
207	20250331	165900	175447732	907	907	907	907	0
208	20250331	165800	175447732	907	907	907	907	0
209	20250331	165700	175447732	907	907	907	907	0
210	20250331	165600	175447732	907	907	907	907	0
211	20250331	165500	175447732	907	907	907	907	0
212	20250331	165400	175447732	907	907	907	907	15090
213	20250331	165300	175447732	907	907	907	907	0
214	20250331	165200	175447732	907	907	907	907	0
215	20250331	165100	175447732	907	907	907	907	0
216	20250331	165000	175447732	907	907	907	907	0
217	20250331	164900	175447732	907	907	907	907	0
218	20250331	164800	175447732	907	907	907	907	0
219	20250331	164700	175447732	907	907	907	907	0
220	20250331	164600	175447732	907	907	907	907	0
221	20250331	164500	175447732	907	907	907	907	0
222	20250331	164400	175447732	907	907	907	907	0
223	20250331	164300	175447732	907	907	907	907	0
224	20250331	164200	175447732	907	907	907	907	0
225	20250331	164100	175447732	907	907	907	907	0
226	20250331	164000	175447732	907	907	907	907	0
227	20250331	163900	175447732	907	907	907	907	0
228	20250331	163800	175447732	907	907	907	907	0
229	20250331	163700	175447732	907	907	907	907	0
230	20250331	163600	175447732	907	907	907	907	0
231	20250331	163500	175447732	907	907	907	907	0
232	20250331	163400	175447732	907	907	907	907	0
233	20250331	163300	175447732	907	907	907	907	0
234	20250331	163200	175447732	907	907	907	907	0
235	20250331	163100	175447732	907	907	907	907	0
236	20250331	163000	175447732	907	907	907	907	0
237	20250331	162900	175447732	907	907	907	907	0
238	20250331	162800	175447732	907	907	907	907	0
239	20250331	162700	175447732	907	907	907	907	0
240	20250331	162600	175447732	907	907	907	907	0
241	20250331	162500	175447732	907	907	907	907	0
242	20250331	162400	175447732	907	907	907	907	15090
243	20250331	162300	175447732	907	907	907	907	0
244	20250331	162200	175447732	907	907	907	907	0
245	20250331	162100	175447732	907	907	907	907	0
246	20250331	162000	175447732	907	907	907	907	0
247	20250331	161900	175447732	907	907	907	907	0
248	20250331	161800	175447732	907	907	907	907	0
249	20250331	161700	175447732	907	907	907	907	0
250	20250331	161600	175447732	907	907	907	907	0
251	20250331	161500	175447732	907	907	907	907	0
252	20250331	161400	175447732	907	907	907	907	0
253	20250331	161300	175447732	907	907	907	907	0
254	20250331	161200	175447732	907	907	907	907	0
255	20250331	161100	175447732	907	907	907	907	0
256	20250331	161000	175447732	907	907	907	907	0
257	20250331	160900	175447732	907	907	907	907	0
258	20250331	160800	175447732	907	907	907	907	0
259	20250331	160700	175447732	907	907	907	907	0
260	20250331	160600	175447732	907	907	907	907	0
261	20250331	160500	175447732	907	907	907	907	0
262	20250331	160400	175447732	907	907	907	907	0
263	20250331	160300	175447732	907	907	907	907	0
264	20250331	160200	175447732	907	907	907	907	0
265	20250331	160100	175447732	907	907	907	907	0
266	20250331	160000	175447732	907	907	907	907	0
267	20250331	155900	175447732	907	907	907	907	0
268	20250331	155800	175447732	907	907	907	907	0
269	20250331	155700	175447732	907	907	907	907	0
270	20250331	155600	175447732	907	907	907	907	0
271	20250331	155500	175447732	907	907	907	907	0
272	20250331	155400	175447732	907	907	907	907	15090
273	20250331	155300	175447732	907	907	907	907	0
274	20250331	155200	175447732	907	907	907	907	0
275	20250331	155100	175447732	907	907	907	907	0
276	20250331	155000	175447732	907	907	907	907	0
277	20250331	154900	175447732	907	907	907	907	0
278	20250331	154800	175447732	907	907	907	907	0
279	20250331	154700	175447732	907	907	907	907	0
280	20250331	154600	175447732	907	907	907	907	0
281	20250331	154500	175447732	907	907	907	907	0
282	20250331	154400	175447732	907	907	907	907	0
283	20250331	154300	175447732	907	907	907	907	0
284	20250331	154200	175447732	907	907	907	907	0
285	20250331	154100	175447732	907	907	907	907	0
286	20250331	154000	175447732	907	907	907	907	0
287	20250331	153900	175447732	907	907	907	907	0
288	20250331	153800	175447732	907	907	907	907	0
289	20250331	153700	175447732	907	907	907	907	0
290	20250331	153600	175447732	907	907	907	907	0
291	20250331	153500	175447732	907	907	907	907	0
292	20250331	153400	175447732	907	907	907	907	0
293	20250331	153300	175447732	907	907	907	907	0
294	20250331	153200	175447732	907	907	907	907	15090
295	20250331	153100	161761102	905	905	905	905	0
296	20250331	153000	161761102	905	905	905	905	0
297	20250331	152900	161761102	905	905	905	905	0
298	20250331	152800	161761102	905	905	905	905	0
299	20250331	152700	161761102	905	905	905	905	0
300	20250331	152600	161761102	905	905	905	905	0
301	20250331	152500	161761102	905	905	905	905	0
302	20250331	152400	161761102	905	905	905	905	0
303	20250331	152300	161761102	905	905	905	905	0
304	20250331	152200	161761102	905	905	905	905	0
305	20250331	152100	161761102	905	905	905	905	0
306	20250331	152000	161761102	905	905	905	905	0
307	20250331	151900	161761102	905	905	905	905	0
308	20250331	151800	161761102	905	905	905	905	0
309	20250331	151700	161761102	905	955	955	905	1515
310	20250331	151600	160348872	956	956	956	956	100
311	20250331	151500	160253272	955	959	959	955	2379
312	20250331	151400	157979897	958	965	965	955	9540
313	20250331	151300	148816374	965	964	967	964	405
314	20250331	151200	148425366	966	970	970	965	271
315	20250331	151100	148163539	970	975	975	970	3984
316	20250331	151000	144296556	976	976	976	976	0
317	20250331	150900	144296556	976	977	977	976	18
318	20250331	150800	144278987	977	976	977	976	195
319	20250331	150700	144088502	977	977	977	977	88
320	20250331	150600	144002526	977	977	977	977	101
321	20250331	150500	143903849	975	977	977	975	210
322	20250331	150400	143698699	977	977	977	977	100
323	20250331	150300	143600999	977	976	977	976	373
324	20250331	150200	143236601	976	976	976	976	164
325	20250331	150100	143076537	976	976	976	976	0
326	20250331	150000	143076537	976	976	976	976	36
327	20250331	145900	143041401	976	976	976	976	100
328	20250331	145800	142943801	976	976	976	976	200
329	20250331	145700	142748601	976	977	977	976	206
330	20250331	145600	142547351	977	977	977	977	2
331	20250331	145500	142545397	977	977	977	977	1
332	20250331	145400	142544420	976	976	977	976	191
333	20250331	145300	142357901	970	970	970	970	0
334	20250331	145200	142357901	970	968	970	968	473
335	20250331	145100	141899557	967	967	967	967	112
336	20250331	145000	141791253	966	964	966	964	1175
337	20250331	144900	140658301	964	973	973	963	7955
338	20250331	144800	132967711	973	973	973	973	0
339	20250331	144700	132967711	973	972	973	972	63
340	20250331	144600	132906457	972	972	972	972	15
341	20250331	144500	132891877	971	971	971	971	13
342	20250331	144400	132879254	972	971	972	971	157
343	20250331	144300	132726803	971	971	971	971	600
344	20250331	144200	132144203	970	970	970	970	167
345	20250331	144100	131982213	970	969	970	969	177
346	20250331	144000	131810600	970	970	970	970	202
347	20250331	143900	131614660	970	970	970	970	0
348	20250331	143800	131614660	970	970	970	970	46
349	20250331	143700	131570040	970	971	971	970	213
350	20250331	143600	131363330	970	970	970	970	0
351	20250331	143500	131363330	970	971	971	970	394
352	20250331	143400	130981145	970	974	974	970	11307
353	20250331	143300	119990596	974	975	975	974	202
354	20250331	143200	119793839	975	975	975	975	0
355	20250331	143100	119793839	975	975	975	975	0
356	20250331	143000	119793839	975	974	975	974	4
357	20250331	142900	119789940	975	975	975	975	300
358	20250331	142800	119497440	974	974	974	974	0
359	20250331	142700	119497440	974	974	974	974	0
360	20250331	142600	119497440	974	974	974	974	82
361	20250331	142500	119417572	974	974	974	974	200
362	20250331	142400	119222772	974	974	974	974	60
363	20250331	142300	119164332	974	974	974	974	140
364	20250331	142200	119027972	974	974	974	974	0
365	20250331	142100	119027972	974	974	974	974	80
366	20250331	142000	118950052	974	974	974	974	200
367	20250331	141900	118755252	974	974	974	974	45
368	20250331	141800	118711422	974	973	974	973	86
369	20250331	141700	118627664	975	975	975	975	300
370	20250331	141600	118335164	975	975	975	975	0
371	20250331	141500	118335164	975	975	975	975	0
372	20250331	141400	118335164	975	975	975	975	0
373	20250331	141300	118335164	975	975	975	975	0
374	20250331	141200	118335164	975	974	975	974	829
375	20250331	141100	117527686	973	973	973	973	50
376	20250331	141000	117479036	973	973	973	973	5
377	20250331	140900	117474171	973	973	973	973	507
378	20250331	140800	116980860	974	974	974	974	120
379	20250331	140700	116863980	974	974	974	974	79
380	20250331	140600	116787034	974	974	974	974	17
381	20250331	140500	116770476	974	974	974	974	104
382	20250331	140400	116669180	974	974	974	974	91
383	20250331	140300	116580546	974	974	974	974	9
384	20250331	140200	116571780	974	974	974	974	13
385	20250331	140100	116559118	974	973	974	973	101
386	20250331	140000	116460785	972	972	972	972	0
387	20250331	135900	116460785	972	973	973	972	77
388	20250331	135800	116385878	973	973	973	973	12
389	20250331	135700	116374202	973	973	973	973	35
390	20250331	135600	116340147	972	972	972	972	0
391	20250331	135500	116340147	972	972	972	972	25
392	20250331	135400	116315847	972	974	974	972	1058
393	20250331	135300	115287041	972	972	972	972	0
394	20250331	135200	115287041	972	973	980	972	139
395	20250331	135100	115151782	972	972	973	972	1314
396	20250331	135000	113874573	971	979	979	971	10030
397	20250331	134900	104087325	978	978	978	978	629
398	20250331	134800	103472163	979	978	979	978	365
399	20250331	134700	103115188	979	979	979	979	8
400	20250331	134600	103107356	978	978	978	978	1
401	20250331	134500	103106378	978	979	979	978	842
402	20250331	134400	102282897	978	978	978	978	0
403	20250331	134300	102282897	978	978	978	978	0
404	20250331	134200	102282897	978	978	978	978	0
405	20250331	134100	102282897	978	978	978	978	3
406	20250331	134000	102279963	980	980	980	980	0
407	20250331	133900	102279963	980	980	980	980	10
408	20250331	133800	102270163	980	980	980	980	6
409	20250331	133700	102264283	980	980	980	980	5
410	20250331	133600	102259383	979	979	979	979	0
411	20250331	133500	102259383	979	979	979	979	0
412	20250331	133400	102259383	979	979	979	979	213
413	20250331	133300	102050856	978	978	978	978	69
414	20250331	133200	101983374	979	979	979	979	29
415	20250331	133100	101954983	978	978	978	978	569
416	20250331	133000	101398501	979	979	979	979	0
417	20250331	132900	101398501	979	979	979	979	0
418	20250331	132800	101398501	979	979	979	979	0
419	20250331	132700	101398501	979	979	979	979	1
420	20250331	132600	101397522	979	979	979	979	103
421	20250331	132500	101296685	978	978	978	978	0
422	20250331	132400	101296685	978	978	978	978	0
423	20250331	132300	101296685	978	978	978	978	0
424	20250331	132200	101296685	978	978	978	978	1200
425	20250331	132100	100123085	981	978	981	978	12
426	20250331	132000	100111334	978	978	978	978	0
427	20250331	131900	100111334	978	978	978	978	28
428	20250331	131800	100083950	978	978	978	978	90
429	20250331	131700	99995930	978	978	978	977	1689
430	20250331	131600	98344100	978	978	978	978	662
431	20250331	131500	97696664	978	978	978	978	0
432	20250331	131400	97696664	978	978	978	978	1
433	20250331	131300	97695686	978	978	978	978	0
434	20250331	131200	97695686	978	978	978	978	0
435	20250331	131100	97695686	978	978	978	978	1
436	20250331	131000	97694708	976	975	976	975	748
437	20250331	130900	96965397	975	975	975	975	103
438	20250331	130800	96864972	975	977	977	970	6767
439	20250331	130700	90286400	979	980	980	979	1749
440	20250331	130600	88573536	980	982	982	980	1363
441	20250331	130500	87237064	982	982	982	982	2
442	20250331	130400	87235100	982	982	982	982	1
443	20250331	130300	87234118	983	983	983	983	1
444	20250331	130200	87233135	983	983	983	983	236
445	20250331	130100	87001147	984	984	984	984	10
446	20250331	130000	86991307	984	984	984	984	0
447	20250331	125900	86991307	984	984	984	984	0
448	20250331	125800	86991307	984	985	985	984	470
449	20250331	125700	86528367	985	985	985	985	13
450	20250331	125600	86515562	985	985	985	985	7
451	20250331	125500	86508667	985	985	985	985	12
452	20250331	125400	86496847	985	985	985	985	50
453	20250331	125300	86447597	985	985	985	985	35
454	20250331	125200	86413122	985	985	985	985	7
455	20250331	125100	86406227	985	984	985	984	201
456	20250331	125000	86208382	992	993	993	992	170
457	20250331	124900	86039692	993	992	994	992	250
458	20250331	124800	85791296	994	986	994	986	21
459	20250331	124700	85770566	996	996	996	996	0
460	20250331	124600	85770566	996	996	996	995	60
461	20250331	124500	85710816	997	997	997	997	0
462	20250331	124400	85710816	997	997	997	997	0
463	20250331	124300	85710816	997	997	997	997	1
464	20250331	124200	85709819	983	997	997	983	310
465	20250331	124100	85404865	997	997	997	997	0
466	20250331	124000	85404865	997	997	997	997	0
467	20250331	123900	85404865	997	997	997	997	0
468	20250331	123800	85404865	997	997	997	997	50
469	20250331	123700	85355015	997	996	997	996	54
470	20250331	123600	85301227	996	995	997	995	205
471	20250331	123500	85096966	994	994	994	994	300
472	20250331	123400	84798766	980	990	990	980	2099
473	20250331	123300	82729504	997	997	997	997	0
474	20250331	123200	82729504	997	997	997	997	10
475	20250331	123100	82719534	997	997	997	997	0
476	20250331	123000	82719534	997	997	997	997	0
477	20250331	122900	82719534	997	997	997	997	0
478	20250331	122800	82719534	997	997	997	997	10
479	20250331	122700	82709564	997	988	997	988	65
480	20250331	122600	82644812	988	987	988	987	388
481	20250331	122500	82261851	986	986	986	986	550
482	20250331	122400	81719551	986	986	986	986	0
483	20250331	122300	81719551	986	986	986	986	0
484	20250331	122200	81719551	986	986	986	986	0
485	20250331	122100	81719551	986	986	987	986	215
486	20250331	122000	81507540	986	986	986	986	800
487	20250331	121900	80718740	986	986	986	986	522
488	20250331	121800	80204048	979	980	980	977	2143
489	20250331	121700	78106334	977	998	998	977	23044
490	20250331	121600	55356891	1000	1000	1000	1000	0
491	20250331	121500	55356891	1000	1000	1000	1000	2000
492	20250331	121400	53356891	999	999	999	999	1
493	20250331	121300	53355892	1000	1000	1000	1000	0
494	20250331	121200	53355892	1000	1000	1000	1000	0
495	20250331	121100	53355892	1000	1000	1000	1000	0
496	20250331	121000	53355892	1000	1000	1000	1000	0
497	20250331	120900	53355892	1000	1000	1000	1000	4
498	20250331	120800	53351892	1000	1000	1000	1000	0
499	20250331	120700	53351892	1000	1000	1000	1000	0
500	20250331	120600	53351892	1000	1000	1000	1000	0
501	20250331	120500	53351892	1000	1000	1000	1000	0
502	20250331	120400	53351892	1000	1000	1000	1000	0
503	20250331	120300	53351892	1000	1000	1000	1000	0
504	20250331	120200	53351892	1000	1000	1000	1000	0
505	20250331	120100	53351892	1000	999	1000	999	550
506	20250331	120000	52801930	999	999	999	999	7
507	20250331	115900	52794937	999	999	999	999	0
508	20250331	115800	52794937	999	999	999	999	0
509	20250331	115700	52794937	999	999	999	999	0
510	20250331	115600	52794937	999	999	999	999	0
511	20250331	115500	52794937	999	999	999	999	0
512	20250331	115400	52794937	999	999	999	999	0
513	20250331	115300	52794937	999	999	999	999	60
514	20250331	115200	52734997	999	999	999	999	10
515	20250331	115100	52725007	999	999	999	999	0
516	20250331	115000	52725007	999	999	999	999	0
517	20250331	114900	52725007	999	999	999	999	0
518	20250331	114800	52725007	999	999	999	999	0
519	20250331	114700	52725007	999	999	999	999	0
520	20250331	114600	52725007	999	999	999	999	0
521	20250331	114500	52725007	999	999	999	999	0
522	20250331	114400	52725007	999	999	999	999	0
523	20250331	114300	52725007	999	999	999	999	0
524	20250331	114200	52725007	999	999	999	999	0
525	20250331	114100	52725007	999	999	999	999	0
526	20250331	114000	52725007	999	999	999	999	50
527	20250331	113900	52675057	998	998	998	998	464
528	20250331	113800	52211985	998	996	998	996	109
529	20250331	113700	52103303	998	998	998	998	0
530	20250331	113600	52103303	998	998	998	998	0
531	20250331	113500	52103303	998	998	998	998	0
532	20250331	113400	52103303	998	998	998	998	15
533	20250331	113300	52088333	998	998	998	998	20
534	20250331	113200	52068373	998	998	998	998	1
535	20250331	113100	52067375	998	998	998	998	0
536	20250331	113000	52067375	998	998	998	998	0
537	20250331	112900	52067375	998	997	998	997	314
538	20250331	112800	51754312	996	996	996	996	0
539	20250331	112700	51754312	996	996	996	996	0
540	20250331	112600	51754312	996	996	996	996	0
541	20250331	112500	51754312	996	996	996	996	18
542	20250331	112400	51736384	996	996	996	996	0
543	20250331	112300	51736384	996	996	996	996	100
544	20250331	112200	51636784	996	996	996	996	215
545	20250331	112100	51422644	998	998	998	998	20
546	20250331	112000	51402684	998	998	998	998	10
547	20250331	111900	51392704	998	996	998	996	508
548	20250331	111800	50886658	996	996	996	996	200
549	20250331	111700	50687458	997	998	998	997	243
550	20250331	111600	50445181	998	998	998	998	0
551	20250331	111500	50445181	998	998	998	998	17
552	20250331	111400	50428215	997	997	997	997	0
553	20250331	111300	50428215	997	997	997	997	326
554	20250331	111200	50103193	999	999	999	999	90
555	20250331	111100	50013283	998	1004	1004	998	1600
556	20250331	111000	48412043	1004	1004	1004	1004	0
557	20250331	110900	48412043	1004	1004	1004	1004	0
558	20250331	110800	48412043	1004	1004	1004	1004	0
559	20250331	110700	48412043	1004	1004	1004	1004	0
560	20250331	110600	48412043	1004	1004	1004	1004	0
561	20250331	110500	48412043	1004	1004	1004	1004	0
562	20250331	110400	48412043	1004	1004	1004	1004	0
563	20250331	110300	48412043	1004	1004	1004	1004	0
564	20250331	110200	48412043	1004	1004	1004	1004	0
565	20250331	110100	48412043	1004	1004	1004	1004	0
566	20250331	110000	48412043	1004	1004	1004	1004	0
567	20250331	105900	48412043	1004	1004	1004	1004	0
568	20250331	105800	48412043	1004	1004	1004	1004	0
569	20250331	105700	48412043	1004	1004	1004	1004	0
570	20250331	105600	48412043	1004	1004	1004	1004	0
571	20250331	105500	48412043	1004	1003	1004	1003	350
572	20250331	105400	48060693	1003	1003	1003	1003	250
573	20250331	105300	47809943	1003	1003	1003	1003	0
574	20250331	105200	47809943	1003	1003	1003	1003	380
575	20250331	105100	47428803	1004	1004	1004	1004	0
576	20250331	105000	47428803	1004	999	1004	999	526
577	20250331	104900	46900845	998	998	998	998	24
578	20250331	104800	46876893	998	998	998	998	34
579	20250331	104700	46842961	998	998	998	998	2
580	20250331	104600	46840965	998	998	998	998	18
581	20250331	104500	46823001	998	998	998	998	20
582	20250331	104400	46803041	998	998	998	998	99
583	20250331	104300	46704239	998	998	998	998	0
584	20250331	104200	46704239	998	997	998	996	81
585	20250331	104100	46623512	996	998	998	996	60
586	20250331	104000	46563640	999	998	999	998	151
587	20250331	103900	46412792	999	999	999	999	140
588	20250331	103800	46272932	1000	1000	1000	1000	0
589	20250331	103700	46272932	1000	1000	1000	1000	0
590	20250331	103600	46272932	1000	1000	1000	1000	2
591	20250331	103500	46270932	1002	1001	1002	1000	2350
592	20250331	103400	43920233	1000	1001	1001	1000	143
593	20250331	103300	43777133	1004	1004	1004	1004	0
594	20250331	103200	43777133	1004	1003	1004	1003	225
595	20250331	103100	43551258	1003	1002	1003	1002	153
596	20250331	103000	43397929	1003	1003	1003	1003	0
597	20250331	102900	43397929	1003	1003	1003	1003	0
598	20250331	102800	43397929	1003	1003	1003	1003	200
599	20250331	102700	43197329	1003	1003	1003	1003	5
600	20250331	102600	43192314	1002	1002	1002	1002	0
601	20250331	102500	43192314	1002	1002	1002	1002	100
602	20250331	102400	43092114	1002	1002	1002	1002	450
603	20250331	102300	42641214	1003	1003	1003	1003	0
604	20250331	102200	42641214	1003	1003	1003	1003	0
605	20250331	102100	42641214	1003	1003	1003	1003	0
606	20250331	102000	42641214	1003	1003	1003	1003	0
607	20250331	101900	42641214	1003	1003	1003	1003	0
608	20250331	101800	42641214	1003	1003	1003	1003	2
609	20250331	101700	42639208	1003	1003	1003	1003	0
610	20250331	101600	42639208	1003	1003	1003	1003	0
611	20250331	101500	42639208	1003	1003	1003	1003	0
612	20250331	101400	42639208	1003	1003	1003	1003	0
613	20250331	101300	42639208	1003	1001	1003	1001	31
614	20250331	101200	42608131	1001	1001	1001	1001	0
615	20250331	101100	42608131	1001	1001	1001	1001	0
616	20250331	101000	42608131	1001	1001	1001	1001	1
617	20250331	100900	42607130	1001	999	1001	999	505
618	20250331	100800	42102152	999	999	999	999	10
619	20250331	100700	42092162	999	999	999	999	1
620	20250331	100600	42091163	999	999	999	999	339
621	20250331	100500	41752502	999	999	999	999	0
622	20250331	100400	41752502	999	999	999	999	1202
623	20250331	100300	40551704	999	996	999	996	520
624	20250331	100200	40032262	996	996	996	996	2
625	20250331	100100	40030270	995	993	995	993	686
626	20250331	100000	39348319	993	993	993	993	0
627	20250331	095900	39348319	993	993	993	993	0
628	20250331	095800	39348319	993	994	994	993	2989
629	20250331	095700	36379702	996	993	996	993	4705
630	20250331	095600	31702889	994	994	994	994	0
631	20250331	095500	31702889	994	998	998	993	931
632	20250331	095400	30777082	999	999	999	999	500
633	20250331	095300	30277582	999	999	999	999	0
634	20250331	095200	30277582	999	998	999	998	501
635	20250331	095100	29777583	999	998	999	998	578
636	20250331	095000	29200712	998	998	998	998	16
637	20250331	094900	29184744	998	996	998	994	966
638	20250331	094800	28222059	997	997	997	997	314
639	20250331	094700	27909001	997	997	998	997	1006
640	20250331	094600	26906009	997	997	997	997	0
641	20250331	094500	26906009	997	997	997	997	20
642	20250331	094400	26886069	997	997	997	997	50
643	20250331	094300	26836219	997	997	997	997	50
644	20250331	094200	26786369	997	997	997	997	0
645	20250331	094100	26786369	997	997	997	997	529
646	20250331	094000	26258956	997	997	997	997	0
647	20250331	093900	26258956	997	997	997	997	13
648	20250331	093800	26245995	996	996	996	996	10
649	20250331	093700	26236035	994	994	994	994	1
650	20250331	093600	26235041	994	993	994	993	10
651	20250331	093500	26225110	1000	1000	1000	1000	79
652	20250331	093400	26146110	1000	1000	1000	1000	696
653	20250331	093300	25450110	992	992	992	992	0
654	20250331	093200	25450110	992	992	992	992	0
655	20250331	093100	25450110	992	992	992	992	216
656	20250331	093000	25235838	995	995	995	995	29
657	20250331	092900	25206983	999	999	999	999	299
658	20250331	092800	24908282	1000	1000	1000	1000	10
659	20250331	092700	24898282	999	999	999	999	71
660	20250331	092600	24827353	995	994	995	990	561
661	20250331	092500	24269551	994	990	994	990	130
662	20250331	092400	24140739	989	989	989	989	400
663	20250331	092300	23745139	989	989	989	989	113
664	20250331	092200	23633382	988	988	988	988	0
665	20250331	092100	23633382	988	988	988	988	0
666	20250331	092000	23633382	988	992	992	988	2000
667	20250331	091900	21652843	991	991	991	991	0
668	20250331	091800	21652843	991	991	991	991	1
669	20250331	091700	21651852	993	993	993	993	300
670	20250331	091600	21353952	988	985	988	985	363
671	20250331	091500	20995480	986	993	993	986	3106
672	20250331	091400	17921303	993	997	997	993	3182
673	20250331	091300	14756442	998	999	999	998	1427
674	20250331	091200	13332106	1000	1001	1001	1000	934
675	20250331	091100	12397305	1000	1000	1000	1000	1138
676	20250331	091000	11259305	1017	1016	1017	1016	104
677	20250331	090900	11153575	998	998	998	998	0
678	20250331	090800	11153575	998	998	998	998	500
679	20250331	090700	10654575	998	999	999	998	1133
680	20250331	090600	9522832	999	999	999	999	0
681	20250331	090500	9522832	999	1016	1016	999	32
682	20250331	090400	9490847	1018	1018	1018	1018	0
683	20250331	090300	9490847	1018	995	1018	995	516
684	20250331	090200	8977381	995	995	995	995	0
685	20250331	090100	8977381	995	1000	1000	995	2024
686	20250331	090000	6959000	1000	1000	1000	1000	6959