KissMeData/331520/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	211000	211391231	920	920	920	920	2586
3	20240321	210900	211391231	920	920	920	920	0
4	20240321	210800	211391231	920	920	920	920	0
5	20240321	210700	211391231	920	920	920	920	0
6	20240321	210600	211391231	920	920	920	920	0
7	20240321	210500	211391231	920	920	920	920	0
8	20240321	210400	211391231	920	920	920	920	0
9	20240321	210300	211391231	920	920	920	920	0
10	20240321	210200	211391231	920	920	920	920	0
11	20240321	210100	211391231	920	920	920	920	0
12	20240321	210000	211391231	920	920	920	920	0
13	20240321	205900	211391231	920	920	920	920	0
14	20240321	205800	211391231	920	920	920	920	0
15	20240321	205700	211391231	920	920	920	920	0
16	20240321	205600	211391231	920	920	920	920	0
17	20240321	205500	211391231	920	920	920	920	0
18	20240321	205400	211391231	920	920	920	920	0
19	20240321	205300	211391231	920	920	920	920	0
20	20240321	205200	211391231	920	920	920	920	0
21	20240321	205100	211391231	920	920	920	920	0
22	20240321	205000	211391231	920	920	920	920	0
23	20240321	204900	211391231	920	920	920	920	0
24	20240321	204800	211391231	920	920	920	920	0
25	20240321	204700	211391231	920	920	920	920	0
26	20240321	204600	211391231	920	920	920	920	0
27	20240321	204500	211391231	920	920	920	920	0
28	20240321	204400	211391231	920	920	920	920	0
29	20240321	204300	211391231	920	920	920	920	0
30	20240321	204200	211391231	920	920	920	920	0
31	20240321	204100	211391231	920	920	920	920	0
32	20240321	204000	211391231	920	920	920	920	2586
33	20240321	203900	211391231	920	920	920	920	0
34	20240321	203800	211391231	920	920	920	920	0
35	20240321	203700	211391231	920	920	920	920	0
36	20240321	203600	211391231	920	920	920	920	0
37	20240321	203500	211391231	920	920	920	920	0
38	20240321	203400	211391231	920	920	920	920	0
39	20240321	203300	211391231	920	920	920	920	0
40	20240321	203200	211391231	920	920	920	920	0
41	20240321	203100	211391231	920	920	920	920	0
42	20240321	203000	211391231	920	920	920	920	0
43	20240321	202900	211391231	920	920	920	920	0
44	20240321	202800	211391231	920	920	920	920	0
45	20240321	202700	211391231	920	920	920	920	0
46	20240321	202600	211391231	920	920	920	920	0
47	20240321	202500	211391231	920	920	920	920	0
48	20240321	202400	211391231	920	920	920	920	0
49	20240321	202300	211391231	920	920	920	920	0
50	20240321	202200	211391231	920	920	920	920	0
51	20240321	202100	211391231	920	920	920	920	0
52	20240321	202000	211391231	920	920	920	920	0
53	20240321	201900	211391231	920	920	920	920	0
54	20240321	201800	211391231	920	920	920	920	0
55	20240321	201700	211391231	920	920	920	920	0
56	20240321	201600	211391231	920	920	920	920	0
57	20240321	201500	211391231	920	920	920	920	0
58	20240321	201400	211391231	920	920	920	920	0
59	20240321	201300	211391231	920	920	920	920	0
60	20240321	201200	211391231	920	920	920	920	0
61	20240321	201100	211391231	920	920	920	920	0
62	20240321	201000	211391231	920	920	920	920	2586
63	20240321	200900	211391231	920	920	920	920	0
64	20240321	200800	211391231	920	920	920	920	0
65	20240321	200700	211391231	920	920	920	920	0
66	20240321	200600	211391231	920	920	920	920	0
67	20240321	200500	211391231	920	920	920	920	0
68	20240321	200400	211391231	920	920	920	920	0
69	20240321	200300	211391231	920	920	920	920	0
70	20240321	200200	211391231	920	920	920	920	0
71	20240321	200100	211391231	920	920	920	920	0
72	20240321	200000	211391231	920	920	920	920	0
73	20240321	195900	211391231	920	920	920	920	0
74	20240321	195800	211391231	920	920	920	920	0
75	20240321	195700	211391231	920	920	920	920	0
76	20240321	195600	211391231	920	920	920	920	0
77	20240321	195500	211391231	920	920	920	920	0
78	20240321	195400	211391231	920	920	920	920	0
79	20240321	195300	211391231	920	920	920	920	0
80	20240321	195200	211391231	920	920	920	920	0
81	20240321	195100	211391231	920	920	920	920	0
82	20240321	195000	211391231	920	920	920	920	0
83	20240321	194900	211391231	920	920	920	920	0
84	20240321	194800	211391231	920	920	920	920	0
85	20240321	194700	211391231	920	920	920	920	0
86	20240321	194600	211391231	920	920	920	920	0
87	20240321	194500	211391231	920	920	920	920	0
88	20240321	194400	211391231	920	920	920	920	0
89	20240321	194300	211391231	920	920	920	920	0
90	20240321	194200	211391231	920	920	920	920	0
91	20240321	194100	211391231	920	920	920	920	0
92	20240321	194000	211391231	920	920	920	920	2586
93	20240321	193900	211391231	920	920	920	920	0
94	20240321	193800	211391231	920	920	920	920	0
95	20240321	193700	211391231	920	920	920	920	0
96	20240321	193600	211391231	920	920	920	920	0
97	20240321	193500	211391231	920	920	920	920	0
98	20240321	193400	211391231	920	920	920	920	0
99	20240321	193300	211391231	920	920	920	920	0
100	20240321	193200	211391231	920	920	920	920	0
101	20240321	193100	211391231	920	920	920	920	0
102	20240321	193000	211391231	920	920	920	920	0
103	20240321	192900	211391231	920	920	920	920	0
104	20240321	192800	211391231	920	920	920	920	0
105	20240321	192700	211391231	920	920	920	920	0
106	20240321	192600	211391231	920	920	920	920	0
107	20240321	192500	211391231	920	920	920	920	0
108	20240321	192400	211391231	920	920	920	920	0
109	20240321	192300	211391231	920	920	920	920	0
110	20240321	192200	211391231	920	920	920	920	0
111	20240321	192100	211391231	920	920	920	920	0
112	20240321	192000	211391231	920	920	920	920	0
113	20240321	191900	211391231	920	920	920	920	0
114	20240321	191800	211391231	920	920	920	920	0
115	20240321	191700	211391231	920	920	920	920	0
116	20240321	191600	211391231	920	920	920	920	0
117	20240321	191500	211391231	920	920	920	920	0
118	20240321	191400	211391231	920	920	920	920	0
119	20240321	191300	211391231	920	920	920	920	0
120	20240321	191200	211391231	920	920	920	920	0
121	20240321	191100	211391231	920	920	920	920	0
122	20240321	191000	211391231	920	920	920	920	2586
123	20240321	190900	211391231	920	920	920	920	0
124	20240321	190800	211391231	920	920	920	920	0
125	20240321	190700	211391231	920	920	920	920	0
126	20240321	190600	211391231	920	920	920	920	0
127	20240321	190500	211391231	920	920	920	920	0
128	20240321	190400	211391231	920	920	920	920	0
129	20240321	190300	211391231	920	920	920	920	0
130	20240321	190200	211391231	920	920	920	920	0
131	20240321	190100	211391231	920	920	920	920	0
132	20240321	190000	211391231	920	920	920	920	0
133	20240321	185900	211391231	920	920	920	920	0
134	20240321	185800	211391231	920	920	920	920	0
135	20240321	185700	211391231	920	920	920	920	0
136	20240321	185600	211391231	920	920	920	920	0
137	20240321	185500	211391231	920	920	920	920	0
138	20240321	185400	211391231	920	920	920	920	0
139	20240321	185300	211391231	920	920	920	920	0
140	20240321	185200	211391231	920	920	920	920	0
141	20240321	185100	211391231	920	920	920	920	0
142	20240321	185000	211391231	920	920	920	920	0
143	20240321	184900	211391231	920	920	920	920	0
144	20240321	184800	211391231	920	920	920	920	0
145	20240321	184700	211391231	920	920	920	920	0
146	20240321	184600	211391231	920	920	920	920	0
147	20240321	184500	211391231	920	920	920	920	0
148	20240321	184400	211391231	920	920	920	920	0
149	20240321	184300	211391231	920	920	920	920	0
150	20240321	184200	211391231	920	920	920	920	0
151	20240321	184100	211391231	920	920	920	920	0
152	20240321	184000	211391231	920	920	920	920	2586
153	20240321	183900	211391231	920	920	920	920	0
154	20240321	183800	211391231	920	920	920	920	0
155	20240321	183700	211391231	920	920	920	920	0
156	20240321	183600	211391231	920	920	920	920	0
157	20240321	183500	211391231	920	920	920	920	0
158	20240321	183400	211391231	920	920	920	920	0
159	20240321	183300	211391231	920	920	920	920	0
160	20240321	183200	211391231	920	920	920	920	0
161	20240321	183100	211391231	920	920	920	920	0
162	20240321	183000	211391231	920	920	920	920	0
163	20240321	182900	211391231	920	920	920	920	0
164	20240321	182800	211391231	920	920	920	920	0
165	20240321	182700	211391231	920	920	920	920	0
166	20240321	182600	211391231	920	920	920	920	0
167	20240321	182500	211391231	920	920	920	920	0
168	20240321	182400	211391231	920	920	920	920	0
169	20240321	182300	211391231	920	920	920	920	0
170	20240321	182200	211391231	920	920	920	920	0
171	20240321	182100	211391231	920	920	920	920	0
172	20240321	182000	211391231	920	920	920	920	0
173	20240321	181900	211391231	920	920	920	920	0
174	20240321	181800	211391231	920	920	920	920	0
175	20240321	181700	211391231	920	920	920	920	0
176	20240321	181600	211391231	920	920	920	920	0
177	20240321	181500	211391231	920	920	920	920	0
178	20240321	181400	211391231	920	920	920	920	0
179	20240321	181300	211391231	920	920	920	920	0
180	20240321	181200	211391231	920	920	920	920	0
181	20240321	181100	211391231	920	920	920	920	0
182	20240321	181000	211391231	920	920	920	920	2586
183	20240321	180900	211391231	920	920	920	920	0
184	20240321	180800	211391231	920	920	920	920	0
185	20240321	180700	211391231	920	920	920	920	0
186	20240321	180600	211391231	920	920	920	920	0
187	20240321	180500	211391231	920	920	920	920	0
188	20240321	180400	211391231	920	920	920	920	0
189	20240321	180300	211391231	920	920	920	920	0
190	20240321	180200	211391231	920	920	920	920	0
191	20240321	180100	211391231	920	920	920	920	0
192	20240321	180000	211391231	920	920	920	920	0
193	20240321	175900	211391231	920	920	920	920	0
194	20240321	175800	211391231	920	920	920	920	0
195	20240321	175700	211391231	920	920	920	920	0
196	20240321	175600	211391231	920	920	920	920	0
197	20240321	175500	211391231	920	920	920	920	0
198	20240321	175400	211391231	920	920	920	920	0
199	20240321	175300	211391231	920	920	920	920	0
200	20240321	175200	211391231	920	920	920	920	0
201	20240321	175100	211391231	920	920	920	920	0
202	20240321	175000	211391231	920	920	920	920	0
203	20240321	174900	211391231	920	920	920	920	0
204	20240321	174800	211391231	920	920	920	920	0
205	20240321	174700	211391231	920	920	920	920	0
206	20240321	174600	211391231	920	920	920	920	0
207	20240321	174500	211391231	920	920	920	920	0
208	20240321	174400	211391231	920	920	920	920	0
209	20240321	174300	211391231	920	920	920	920	0
210	20240321	174200	211391231	920	920	920	920	0
211	20240321	174100	211391231	920	920	920	920	0
212	20240321	174000	211391231	920	920	920	920	2586
213	20240321	173900	211391231	920	920	920	920	0
214	20240321	173800	211391231	920	920	920	920	0
215	20240321	173700	211391231	920	920	920	920	0
216	20240321	173600	211391231	920	920	920	920	0
217	20240321	173500	211391231	920	920	920	920	0
218	20240321	173400	211391231	920	920	920	920	0
219	20240321	173300	211391231	920	920	920	920	0
220	20240321	173200	211391231	920	920	920	920	0
221	20240321	173100	211391231	920	920	920	920	0
222	20240321	173000	211391231	920	920	920	920	0
223	20240321	172900	211391231	920	920	920	920	0
224	20240321	172800	211391231	920	920	920	920	0
225	20240321	172700	211391231	920	920	920	920	0
226	20240321	172600	211391231	920	920	920	920	0
227	20240321	172500	211391231	920	920	920	920	0
228	20240321	172400	211391231	920	920	920	920	0
229	20240321	172300	211391231	920	920	920	920	0
230	20240321	172200	211391231	920	920	920	920	0
231	20240321	172100	211391231	920	920	920	920	0
232	20240321	172000	211391231	920	920	920	920	0
233	20240321	171900	211391231	920	920	920	920	0
234	20240321	171800	211391231	920	920	920	920	0
235	20240321	171700	211391231	920	920	920	920	0
236	20240321	171600	211391231	920	920	920	920	0
237	20240321	171500	211391231	920	920	920	920	0
238	20240321	171400	211391231	920	920	920	920	0
239	20240321	171300	211391231	920	920	920	920	0
240	20240321	171200	211391231	920	920	920	920	0
241	20240321	171100	211391231	920	920	920	920	0
242	20240321	171000	211391231	920	920	920	920	2586
243	20240321	170900	211391231	920	920	920	920	0
244	20240321	170800	211391231	920	920	920	920	0
245	20240321	170700	211391231	920	920	920	920	0
246	20240321	170600	211391231	920	920	920	920	0
247	20240321	170500	211391231	920	920	920	920	0
248	20240321	170400	211391231	920	920	920	920	0
249	20240321	170300	211391231	920	920	920	920	0
250	20240321	170200	211391231	920	920	920	920	0
251	20240321	170100	211391231	920	920	920	920	0
252	20240321	170000	211391231	920	920	920	920	0
253	20240321	165900	211391231	920	920	920	920	0
254	20240321	165800	211391231	920	920	920	920	0
255	20240321	165700	211391231	920	920	920	920	0
256	20240321	165600	211391231	920	920	920	920	0
257	20240321	165500	211391231	920	920	920	920	0
258	20240321	165400	211391231	920	920	920	920	0
259	20240321	165300	211391231	920	920	920	920	0
260	20240321	165200	211391231	920	920	920	920	0
261	20240321	165100	211391231	920	920	920	920	0
262	20240321	165000	211391231	920	920	920	920	0
263	20240321	164900	211391231	920	920	920	920	0
264	20240321	164800	211391231	920	920	920	920	0
265	20240321	164700	211391231	920	920	920	920	0
266	20240321	164600	211391231	920	920	920	920	0
267	20240321	164500	211391231	920	920	920	920	0
268	20240321	164400	211391231	920	920	920	920	0
269	20240321	164300	211391231	920	920	920	920	0
270	20240321	164200	211391231	920	920	920	920	0
271	20240321	164100	211391231	920	920	920	920	0
272	20240321	164000	211391231	920	920	920	920	2586
273	20240321	163900	211391231	920	920	920	920	0
274	20240321	163800	211391231	920	920	920	920	0
275	20240321	163700	211391231	920	920	920	920	0
276	20240321	163600	211391231	920	920	920	920	0
277	20240321	163500	211391231	920	920	920	920	0
278	20240321	163400	211391231	920	920	920	920	0
279	20240321	163300	211391231	920	920	920	920	0
280	20240321	163200	211391231	920	920	920	920	0
281	20240321	163100	211391231	920	920	920	920	0
282	20240321	163000	211391231	920	920	920	920	0
283	20240321	162900	211391231	920	920	920	920	0
284	20240321	162800	211391231	920	920	920	920	0
285	20240321	162700	211391231	920	920	920	920	0
286	20240321	162600	211391231	920	920	920	920	0
287	20240321	162500	211391231	920	920	920	920	0
288	20240321	162400	211391231	920	920	920	920	0
289	20240321	162300	211391231	920	920	920	920	0
290	20240321	162200	211391231	920	920	920	920	0
291	20240321	162100	211391231	920	920	920	920	0
292	20240321	162000	211391231	920	920	920	920	0
293	20240321	161900	211391231	920	920	920	920	0
294	20240321	161800	211391231	920	920	920	920	0
295	20240321	161700	211391231	920	920	920	920	0
296	20240321	161600	211391231	920	920	920	920	0
297	20240321	161500	211391231	920	920	920	920	0
298	20240321	161400	211391231	920	920	920	920	0
299	20240321	161300	211391231	920	920	920	920	0
300	20240321	161200	211391231	920	920	920	920	0
301	20240321	161100	211391231	920	920	920	920	0
302	20240321	161000	211391231	920	920	920	920	2586
303	20240321	160900	211391231	920	920	920	920	0
304	20240321	160800	211391231	920	920	920	920	0
305	20240321	160700	211391231	920	920	920	920	0
306	20240321	160600	211391231	920	920	920	920	0
307	20240321	160500	211391231	920	920	920	920	0
308	20240321	160400	211391231	920	920	920	920	0
309	20240321	160300	211391231	920	920	920	920	0
310	20240321	160200	211391231	920	920	920	920	0
311	20240321	160100	211391231	920	920	920	920	0
312	20240321	160000	211391231	920	920	920	920	0
313	20240321	155900	211391231	920	920	920	920	0
314	20240321	155800	211391231	920	920	920	920	0
315	20240321	155700	211391231	920	920	920	920	0
316	20240321	155600	211391231	920	920	920	920	0
317	20240321	155500	211391231	920	920	920	920	0
318	20240321	155400	211391231	920	920	920	920	0
319	20240321	155300	211391231	920	920	920	920	0
320	20240321	155200	211391231	920	920	920	920	0
321	20240321	155100	211391231	920	920	920	920	0
322	20240321	155000	211391231	920	920	920	920	0
323	20240321	154900	211391231	920	920	920	920	0
324	20240321	154800	211391231	920	920	920	920	0
325	20240321	154700	211391231	920	920	920	920	0
326	20240321	154600	211391231	920	920	920	920	0
327	20240321	154500	211391231	920	920	920	920	0
328	20240321	154400	211391231	920	920	920	920	0
329	20240321	154300	211391231	920	920	920	920	0
330	20240321	154200	211391231	920	920	920	920	0
331	20240321	154100	211391231	920	920	920	920	0
332	20240321	154000	211391231	920	920	920	920	2586
333	20240321	153900	211391231	920	920	920	920	0
334	20240321	153800	211391231	920	920	920	920	0
335	20240321	153700	211391231	920	920	920	920	0
336	20240321	153600	211391231	920	920	920	920	0
337	20240321	153500	211391231	920	920	920	920	0
338	20240321	153400	211391231	920	920	920	920	0
339	20240321	153300	211391231	920	920	920	920	0
340	20240321	153200	211391231	920	920	920	920	0
341	20240321	153100	211391231	920	920	920	920	0
342	20240321	153000	211391231	920	920	920	920	2586
343	20240321	152900	209012111	919	919	919	919	0
344	20240321	152800	209012111	919	919	919	919	0
345	20240321	152700	209012111	919	919	919	919	0
346	20240321	152600	209012111	919	919	919	919	0
347	20240321	152500	209012111	919	919	919	919	0
348	20240321	152400	209012111	919	919	919	919	0
349	20240321	152300	209012111	919	919	919	919	0
350	20240321	152200	209012111	919	919	919	919	0
351	20240321	152100	209012111	919	919	919	919	0
352	20240321	152000	209012111	919	919	919	919	0
353	20240321	151900	209012111	919	919	919	919	0
354	20240321	151800	209012111	919	915	919	915	4
355	20240321	151700	209008447	919	918	919	918	367
356	20240321	151600	208671540	918	918	918	918	0
357	20240321	151500	208671540	918	918	918	918	0
358	20240321	151400	208671540	918	917	918	917	14001
359	20240321	151300	195832622	917	917	917	917	0
360	20240321	151200	195832622	917	917	917	917	0
361	20240321	151100	195832622	917	917	917	917	0
362	20240321	151000	195832622	917	912	917	912	448
363	20240321	150900	195424036	917	917	917	917	0
364	20240321	150800	195424036	917	917	917	917	0
365	20240321	150700	195424036	917	917	917	917	0
366	20240321	150600	195424036	917	917	917	917	0
367	20240321	150500	195424036	917	917	917	917	0
368	20240321	150400	195424036	917	917	917	917	0
369	20240321	150300	195424036	917	917	917	917	0
370	20240321	150200	195424036	917	917	917	917	0
371	20240321	150100	195424036	917	917	917	917	0
372	20240321	150000	195424036	917	917	917	917	1
373	20240321	145900	195423119	913	913	913	913	1303
374	20240321	145800	194233480	917	917	917	917	0
375	20240321	145700	194233480	917	917	917	917	0
376	20240321	145600	194233480	917	917	917	917	1
377	20240321	145500	194232563	914	914	914	914	625
378	20240321	145400	193661313	918	918	918	918	0
379	20240321	145300	193661313	918	918	918	918	0
380	20240321	145200	193661313	918	918	918	918	0
381	20240321	145100	193661313	918	918	918	918	0
382	20240321	145000	193661313	918	918	918	918	0
383	20240321	144900	193661313	918	915	918	915	2
384	20240321	144800	193659480	918	918	918	918	1
385	20240321	144700	193658562	914	918	918	914	49
386	20240321	144600	193613772	914	914	914	914	1000
387	20240321	144500	192699772	919	919	919	919	0
388	20240321	144400	192699772	919	919	919	919	0
389	20240321	144300	192699772	919	919	919	919	0
390	20240321	144200	192699772	919	919	919	919	0
391	20240321	144100	192699772	919	919	919	919	0
392	20240321	144000	192699772	919	919	919	919	1
393	20240321	143900	192698853	914	914	914	914	3
394	20240321	143800	192696111	919	919	919	919	0
395	20240321	143700	192696111	919	915	919	915	4
396	20240321	143600	192692447	919	919	919	919	1
397	20240321	143500	192691528	915	915	916	915	501
398	20240321	143400	192232913	919	919	919	919	0
399	20240321	143300	192232913	919	919	919	919	0
400	20240321	143200	192232913	919	919	919	919	0
401	20240321	143100	192232913	919	919	919	919	0
402	20240321	143000	192232913	919	919	919	919	0
403	20240321	142900	192232913	919	919	919	919	0
404	20240321	142800	192232913	919	919	919	919	0
405	20240321	142700	192232913	919	917	919	916	2910
406	20240321	142600	189567349	919	919	919	919	0
407	20240321	142500	189567349	919	916	919	916	106
408	20240321	142400	189470250	918	918	918	918	0
409	20240321	142300	189470250	918	918	918	918	0
410	20240321	142200	189470250	918	918	918	918	0
411	20240321	142100	189470250	918	918	918	918	0
412	20240321	142000	189470250	918	918	918	918	202
413	20240321	141900	189284814	919	919	919	919	169
414	20240321	141800	189129503	919	919	919	919	0
415	20240321	141700	189129503	919	918	919	918	9
416	20240321	141600	189121233	919	919	919	919	0
417	20240321	141500	189121233	919	919	919	919	0
418	20240321	141400	189121233	919	919	919	919	0
419	20240321	141300	189121233	919	919	919	919	0
420	20240321	141200	189121233	919	919	919	919	0
421	20240321	141100	189121233	919	919	919	919	0
422	20240321	141000	189121233	919	919	919	919	0
423	20240321	140900	189121233	919	919	919	919	0
424	20240321	140800	189121233	919	919	919	919	0
425	20240321	140700	189121233	919	919	919	919	1
426	20240321	140600	189120314	917	917	917	917	0
427	20240321	140500	189120314	917	917	917	917	1
428	20240321	140400	189119397	918	919	919	918	6
429	20240321	140300	189113886	920	920	920	920	0
430	20240321	140200	189113886	920	920	920	920	0
431	20240321	140100	189113886	920	920	920	920	0
432	20240321	140000	189113886	920	920	920	920	1
433	20240321	135900	189112966	919	919	919	919	1
434	20240321	135800	189112047	919	919	919	919	0
435	20240321	135700	189112047	919	919	919	919	0
436	20240321	135600	189112047	919	919	919	919	0
437	20240321	135500	189112047	919	919	919	919	0
438	20240321	135400	189112047	919	919	919	919	1
439	20240321	135300	189111128	920	920	920	920	2
440	20240321	135200	189109288	917	918	918	917	570
441	20240321	135100	188586095	917	917	917	917	1140
442	20240321	135000	187540715	915	915	915	915	15
443	20240321	134900	187526990	917	917	917	917	0
444	20240321	134800	187526990	917	917	917	917	0
445	20240321	134700	187526990	917	917	917	917	0
446	20240321	134600	187526990	917	917	917	917	1
447	20240321	134500	187526073	915	915	915	915	0
448	20240321	134400	187526073	915	915	915	915	2
449	20240321	134300	187524243	917	917	917	917	0
450	20240321	134200	187524243	917	917	917	917	0
451	20240321	134100	187524243	917	917	917	917	0
452	20240321	134000	187524243	917	917	917	917	0
453	20240321	133900	187524243	917	917	917	917	1
454	20240321	133800	187523326	915	915	915	915	133
455	20240321	133700	187401631	916	918	918	916	221
456	20240321	133600	187198984	919	919	919	919	0
457	20240321	133500	187198984	919	919	919	919	1
458	20240321	133400	187198065	920	920	920	920	0
459	20240321	133300	187198065	920	920	920	920	0
460	20240321	133200	187198065	920	920	920	920	0
461	20240321	133100	187198065	920	920	920	920	1
462	20240321	133000	187197145	918	918	918	918	0
463	20240321	132900	187197145	918	918	918	918	10
464	20240321	132800	187187965	920	920	920	920	1
465	20240321	132700	187187045	919	919	919	919	0
466	20240321	132600	187187045	919	920	920	919	76
467	20240321	132500	187117126	920	920	920	920	0
468	20240321	132400	187117126	920	920	920	920	0
469	20240321	132300	187117126	920	920	920	920	1
470	20240321	132200	187116206	919	919	919	919	75
471	20240321	132100	187047281	921	921	921	921	0
472	20240321	132000	187047281	921	921	921	921	0
473	20240321	131900	187047281	921	921	921	921	0
474	20240321	131800	187047281	921	921	921	921	0
475	20240321	131700	187047281	921	921	921	921	0
476	20240321	131600	187047281	921	921	921	921	0
477	20240321	131500	187047281	921	921	921	921	0
478	20240321	131400	187047281	921	921	921	921	0
479	20240321	131300	187047281	921	921	921	921	0
480	20240321	131200	187047281	921	921	921	921	0
481	20240321	131100	187047281	921	921	921	921	0
482	20240321	131000	187047281	921	921	921	921	0
483	20240321	130900	187047281	921	921	921	921	0
484	20240321	130800	187047281	921	921	921	921	0
485	20240321	130700	187047281	921	921	921	921	0
486	20240321	130600	187047281	921	921	921	921	0
487	20240321	130500	187047281	921	921	921	921	0
488	20240321	130400	187047281	921	914	921	914	5
489	20240321	130300	187042704	921	921	921	921	0
490	20240321	130200	187042704	921	921	921	921	0
491	20240321	130100	187042704	921	921	921	921	0
492	20240321	130000	187042704	921	921	921	921	2
493	20240321	125900	187040862	921	921	921	921	20
494	20240321	125800	187022442	921	921	921	921	0
495	20240321	125700	187022442	921	921	921	921	0
496	20240321	125600	187022442	921	921	921	921	0
497	20240321	125500	187022442	921	921	921	921	0
498	20240321	125400	187022442	921	921	921	921	0
499	20240321	125300	187022442	921	921	921	921	0
500	20240321	125200	187022442	921	915	921	914	151
501	20240321	125100	186884272	921	921	921	921	0
502	20240321	125000	186884272	921	921	921	921	0
503	20240321	124900	186884272	921	921	921	921	0
504	20240321	124800	186884272	921	921	921	921	0
505	20240321	124700	186884272	921	921	921	921	0
506	20240321	124600	186884272	921	921	921	921	0
507	20240321	124500	186884272	921	921	921	921	3
508	20240321	124400	186881509	921	921	921	921	0
509	20240321	124300	186881509	921	921	921	921	0
510	20240321	124200	186881509	921	919	921	914	4005
511	20240321	124100	183218054	921	921	921	921	0
512	20240321	124000	183218054	921	921	921	921	3
513	20240321	123900	183215291	921	921	921	921	0
514	20240321	123800	183215291	921	921	921	921	0
515	20240321	123700	183215291	921	921	921	921	0
516	20240321	123600	183215291	921	921	921	921	0
517	20240321	123500	183215291	921	921	921	921	0
518	20240321	123400	183215291	921	921	921	921	4
519	20240321	123300	183211607	921	921	921	921	0
520	20240321	123200	183211607	921	921	921	921	0
521	20240321	123100	183211607	921	921	921	921	0
522	20240321	123000	183211607	921	921	921	921	0
523	20240321	122900	183211607	921	921	921	921	0
524	20240321	122800	183211607	921	921	921	921	0
525	20240321	122700	183211607	921	921	921	921	0
526	20240321	122600	183211607	921	921	921	921	0
527	20240321	122500	183211607	921	921	921	921	5
528	20240321	122400	183207002	914	914	914	914	0
529	20240321	122300	183207002	914	918	918	914	5484
530	20240321	122200	178189721	919	922	922	919	671
531	20240321	122100	177572682	922	922	922	922	6
532	20240321	122000	177567150	922	922	922	922	0
533	20240321	121900	177567150	922	923	923	922	1233
534	20240321	121800	176429241	923	923	923	923	4
535	20240321	121700	176425549	923	923	923	923	87
536	20240321	121600	176345248	921	921	921	921	0
537	20240321	121500	176345248	921	921	921	921	0
538	20240321	121400	176345248	921	921	921	921	0
539	20240321	121300	176345248	921	921	921	921	0
540	20240321	121200	176345248	921	921	921	921	0
541	20240321	121100	176345248	921	921	921	921	0
542	20240321	121000	176345248	921	921	921	921	0
543	20240321	120900	176345248	921	923	923	921	455
544	20240321	120800	175925433	923	923	923	923	0
545	20240321	120700	175925433	923	923	923	923	0
546	20240321	120600	175925433	923	923	923	923	0
547	20240321	120500	175925433	923	923	923	923	1091
548	20240321	120400	174918440	923	923	923	923	10
549	20240321	120300	174909210	922	922	922	922	0
550	20240321	120200	174909210	922	922	922	922	100
551	20240321	120100	174817010	921	922	922	921	149
552	20240321	120000	174679706	922	922	922	922	0
553	20240321	115900	174679706	922	922	922	922	0
554	20240321	115800	174679706	922	922	922	922	0
555	20240321	115700	174679706	922	922	922	922	0
556	20240321	115600	174679706	922	922	922	922	0
557	20240321	115500	174679706	922	922	922	922	0
558	20240321	115400	174679706	922	922	922	922	0
559	20240321	115300	174679706	922	922	922	922	0
560	20240321	115200	174679706	922	922	922	922	4
561	20240321	115100	174676018	921	920	921	920	1243
562	20240321	115000	173532384	921	921	921	921	74
563	20240321	114900	173464230	920	920	920	920	0
564	20240321	114800	173464230	920	920	920	920	0
565	20240321	114700	173464230	920	920	921	920	1642
566	20240321	114600	171953456	921	921	921	921	0
567	20240321	114500	171953456	921	921	921	921	0
568	20240321	114400	171953456	921	921	921	921	0
569	20240321	114300	171953456	921	923	923	921	77
570	20240321	114200	171882533	921	921	921	921	1
571	20240321	114100	171881612	923	922	923	922	76
572	20240321	114000	171811539	923	923	923	923	0
573	20240321	113900	171811539	923	923	923	923	137
574	20240321	113800	171685088	923	923	923	923	0
575	20240321	113700	171685088	923	923	923	923	1
576	20240321	113600	171684165	919	919	919	919	0
577	20240321	113500	171684165	919	923	923	919	47
578	20240321	113400	171640955	923	923	923	923	1
579	20240321	113300	171640032	922	923	923	922	5
580	20240321	113200	171635419	919	918	919	918	2594
581	20240321	113100	169251944	918	918	918	918	75
582	20240321	113000	169183094	918	918	918	918	0
583	20240321	112900	169183094	918	918	918	918	80
584	20240321	112800	169109654	918	917	918	917	311
585	20240321	112700	168824157	917	917	917	917	0
586	20240321	112600	168824157	917	917	917	917	0
587	20240321	112500	168824157	917	917	917	917	139
588	20240321	112400	168696694	917	917	917	917	0
589	20240321	112300	168696694	917	917	917	917	0
590	20240321	112200	168696694	917	917	917	917	3
591	20240321	112100	168693943	917	916	918	915	844
592	20240321	112000	167921677	917	917	917	917	0
593	20240321	111900	167921677	917	918	918	917	307
594	20240321	111800	167639852	917	918	918	917	2
595	20240321	111700	167638017	914	914	914	914	0
596	20240321	111600	167638017	914	916	916	914	23
597	20240321	111500	167616993	916	917	917	916	2
598	20240321	111400	167615160	917	917	917	917	1
599	20240321	111300	167614243	918	918	918	918	4
600	20240321	111200	167610571	918	918	918	918	0
601	20240321	111100	167610571	918	918	918	918	0
602	20240321	111000	167610571	918	918	918	918	0
603	20240321	110900	167610571	918	915	918	914	614
604	20240321	110800	167049316	918	918	918	918	0
605	20240321	110700	167049316	918	915	918	915	81
606	20240321	110600	166975198	918	918	918	918	2
607	20240321	110500	166973362	918	918	918	918	1
608	20240321	110400	166972444	918	918	918	918	450
609	20240321	110300	166559344	918	913	918	913	2714
610	20240321	110200	164081442	921	921	921	921	0
611	20240321	110100	164081442	921	921	921	921	0
612	20240321	110000	164081442	921	921	921	921	0
613	20240321	105900	164081442	921	916	921	914	2009
614	20240321	105800	162243951	916	924	924	914	41485
615	20240321	105700	124256976	925	925	925	925	0
616	20240321	105600	124256976	925	925	925	925	74
617	20240321	105500	124188526	925	925	925	925	74
618	20240321	105400	124120076	924	924	924	924	432
619	20240321	105300	123720908	924	924	924	924	437
620	20240321	105200	123317120	924	924	924	924	0
621	20240321	105100	123317120	924	925	925	924	8891
622	20240321	105000	115093389	925	925	925	925	1050
623	20240321	104900	114122139	926	926	926	926	0
624	20240321	104800	114122139	926	926	926	926	1
625	20240321	104700	114121213	927	927	927	927	0
626	20240321	104600	114121213	927	927	927	927	74
627	20240321	104500	114052615	926	926	926	926	75
628	20240321	104400	113983165	926	926	926	926	0
629	20240321	104300	113983165	926	926	926	926	0
630	20240321	104200	113983165	926	926	926	926	23
631	20240321	104100	113961867	927	926	927	926	53
632	20240321	104000	113912788	927	927	928	927	969
633	20240321	103900	113014524	927	929	931	927	789
634	20240321	103800	112283115	931	931	931	931	0
635	20240321	103700	112283115	931	931	931	931	0
636	20240321	103600	112283115	931	931	931	931	0
637	20240321	103500	112283115	931	931	931	931	1
638	20240321	103400	112282184	931	930	931	930	1169
639	20240321	103300	111194639	930	930	930	930	0
640	20240321	103200	111194639	930	925	930	925	8
641	20240321	103100	111187234	925	926	926	925	1850
642	20240321	103000	109475909	925	927	927	925	4828
643	20240321	102900	105006288	928	928	928	928	150
644	20240321	102800	104867088	931	931	931	931	7
645	20240321	102700	104860571	931	928	931	928	2
646	20240321	102600	104858712	930	930	930	930	0
647	20240321	102500	104858712	930	930	930	930	89
648	20240321	102400	104775942	930	929	930	929	2
649	20240321	102300	104774083	931	926	931	925	8277
650	20240321	102200	97117464	930	930	930	930	535
651	20240321	102100	96619914	932	934	934	931	175
652	20240321	102000	96456799	935	934	935	934	800
653	20240321	101900	95709058	934	934	934	934	4
654	20240321	101800	95705322	934	934	934	934	600
655	20240321	101700	95144922	934	933	934	933	5910
656	20240321	101600	89630566	933	930	933	930	4245
657	20240321	101500	85678468	930	930	930	930	0
658	20240321	101400	85678468	930	930	930	930	0
659	20240321	101300	85678468	930	930	930	924	4095
660	20240321	101200	81891443	933	933	933	933	0
661	20240321	101100	81891443	933	933	933	929	405
662	20240321	101000	81515104	933	934	934	930	212
663	20240321	100900	81317114	934	932	934	932	1892
664	20240321	100800	79551875	932	930	932	930	3217
665	20240321	100700	76557938	930	929	930	929	738
666	20240321	100600	75872261	929	929	929	929	0
667	20240321	100500	75872261	929	929	929	929	3
668	20240321	100400	75869474	928	928	928	928	2
669	20240321	100300	75867618	930	930	930	930	0
670	20240321	100200	75867618	930	930	930	930	0
671	20240321	100100	75867618	930	929	930	929	5
672	20240321	100000	75862969	930	930	930	925	3
673	20240321	095900	75860184	925	927	930	925	171
674	20240321	095800	75701680	930	930	930	930	1
675	20240321	095700	75700750	930	930	930	930	35
676	20240321	095600	75668200	931	927	931	926	2002
677	20240321	095500	73813338	931	931	931	931	6
678	20240321	095400	73807752	931	931	931	931	121
679	20240321	095300	73695101	931	931	932	931	407
680	20240321	095200	73316181	931	932	932	931	1608
681	20240321	095100	71819130	932	926	932	926	88
682	20240321	095000	71737372	933	932	933	924	985
683	20240321	094900	70819455	924	926	933	924	8792
684	20240321	094800	62648817	925	926	926	924	7
685	20240321	094700	62642340	923	923	923	923	1
686	20240321	094600	62641417	927	927	927	927	5
687	20240321	094500	62636782	927	921	927	921	219
688	20240321	094400	62435077	928	925	928	921	145
689	20240321	094300	62300980	929	925	929	925	1004
690	20240321	094200	61372264	929	926	930	925	9492
691	20240321	094100	52568982	926	923	926	920	6136
692	20240321	094000	46899689	922	915	922	915	20154
693	20240321	093900	28365405	915	915	915	915	75
694	20240321	093800	28296780	914	914	914	914	0
695	20240321	093700	28296780	914	915	915	914	47
696	20240321	093600	28253802	916	916	916	916	0
697	20240321	093500	28253802	916	916	916	916	109
698	20240321	093400	28153958	915	916	916	915	14
699	20240321	093300	28141144	916	916	916	916	1
700	20240321	093200	28140228	915	915	915	915	3
701	20240321	093100	28137483	915	915	915	915	42
702	20240321	093000	28099053	914	913	914	913	663
703	20240321	092900	27493312	914	914	914	914	0
704	20240321	092800	27493312	914	914	914	914	1
705	20240321	092700	27492398	908	908	908	908	0
706	20240321	092600	27492398	908	908	908	908	1500
707	20240321	092500	26130398	908	908	908	908	2500
708	20240321	092400	23860398	917	916	917	916	6
709	20240321	092300	23854900	918	918	918	918	0
710	20240321	092200	23854900	918	918	918	918	0
711	20240321	092100	23854900	918	918	918	918	0
712	20240321	092000	23854900	918	918	918	918	1
713	20240321	091900	23853982	907	907	907	907	0
714	20240321	091800	23853982	907	912	912	907	44
715	20240321	091700	23814069	919	919	919	919	1
716	20240321	091600	23813150	906	907	907	906	30
717	20240321	091500	23785944	907	919	919	907	101
718	20240321	091400	23694311	908	917	920	908	11416
719	20240321	091300	13203192	917	917	917	917	0
720	20240321	091200	13203192	917	917	917	917	0
721	20240321	091100	13203192	917	917	917	917	675
722	20240321	091000	12584217	918	918	918	918	47
723	20240321	090900	12541071	917	916	917	916	924
724	20240321	090800	11693774	917	917	917	917	0
725	20240321	090700	11693774	917	917	917	917	0
726	20240321	090600	11693774	917	917	917	917	10
727	20240321	090500	11684604	918	918	918	918	0
728	20240321	090400	11684604	918	918	918	918	7
729	20240321	090300	11678178	908	918	918	908	199
730	20240321	090200	11495606	918	918	921	916	2915
731	20240321	090100	8816710	918	902	928	902	8570
732	20240321	090000	973984	902	901	902	901	1081