KissMeData/225430/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	204200	62359875	915	915	915	915	1313
3	20240321	204100	62359875	915	915	915	915	0
4	20240321	204000	62359875	915	915	915	915	0
5	20240321	203900	62359875	915	915	915	915	0
6	20240321	203800	62359875	915	915	915	915	0
7	20240321	203700	62359875	915	915	915	915	0
8	20240321	203600	62359875	915	915	915	915	0
9	20240321	203500	62359875	915	915	915	915	0
10	20240321	203400	62359875	915	915	915	915	0
11	20240321	203300	62359875	915	915	915	915	0
12	20240321	203200	62359875	915	915	915	915	0
13	20240321	203100	62359875	915	915	915	915	0
14	20240321	203000	62359875	915	915	915	915	0
15	20240321	202900	62359875	915	915	915	915	0
16	20240321	202800	62359875	915	915	915	915	0
17	20240321	202700	62359875	915	915	915	915	0
18	20240321	202600	62359875	915	915	915	915	0
19	20240321	202500	62359875	915	915	915	915	0
20	20240321	202400	62359875	915	915	915	915	0
21	20240321	202300	62359875	915	915	915	915	0
22	20240321	202200	62359875	915	915	915	915	0
23	20240321	202100	62359875	915	915	915	915	0
24	20240321	202000	62359875	915	915	915	915	0
25	20240321	201900	62359875	915	915	915	915	0
26	20240321	201800	62359875	915	915	915	915	0
27	20240321	201700	62359875	915	915	915	915	0
28	20240321	201600	62359875	915	915	915	915	0
29	20240321	201500	62359875	915	915	915	915	0
30	20240321	201400	62359875	915	915	915	915	0
31	20240321	201300	62359875	915	915	915	915	0
32	20240321	201200	62359875	915	915	915	915	1313
33	20240321	201100	62359875	915	915	915	915	0
34	20240321	201000	62359875	915	915	915	915	0
35	20240321	200900	62359875	915	915	915	915	0
36	20240321	200800	62359875	915	915	915	915	0
37	20240321	200700	62359875	915	915	915	915	0
38	20240321	200600	62359875	915	915	915	915	0
39	20240321	200500	62359875	915	915	915	915	0
40	20240321	200400	62359875	915	915	915	915	0
41	20240321	200300	62359875	915	915	915	915	0
42	20240321	200200	62359875	915	915	915	915	0
43	20240321	200100	62359875	915	915	915	915	0
44	20240321	200000	62359875	915	915	915	915	0
45	20240321	195900	62359875	915	915	915	915	0
46	20240321	195800	62359875	915	915	915	915	0
47	20240321	195700	62359875	915	915	915	915	0
48	20240321	195600	62359875	915	915	915	915	0
49	20240321	195500	62359875	915	915	915	915	0
50	20240321	195400	62359875	915	915	915	915	0
51	20240321	195300	62359875	915	915	915	915	0
52	20240321	195200	62359875	915	915	915	915	0
53	20240321	195100	62359875	915	915	915	915	0
54	20240321	195000	62359875	915	915	915	915	0
55	20240321	194900	62359875	915	915	915	915	0
56	20240321	194800	62359875	915	915	915	915	0
57	20240321	194700	62359875	915	915	915	915	0
58	20240321	194600	62359875	915	915	915	915	0
59	20240321	194500	62359875	915	915	915	915	0
60	20240321	194400	62359875	915	915	915	915	0
61	20240321	194300	62359875	915	915	915	915	0
62	20240321	194200	62359875	915	915	915	915	1313
63	20240321	194100	62359875	915	915	915	915	0
64	20240321	194000	62359875	915	915	915	915	0
65	20240321	193900	62359875	915	915	915	915	0
66	20240321	193800	62359875	915	915	915	915	0
67	20240321	193700	62359875	915	915	915	915	0
68	20240321	193600	62359875	915	915	915	915	0
69	20240321	193500	62359875	915	915	915	915	0
70	20240321	193400	62359875	915	915	915	915	0
71	20240321	193300	62359875	915	915	915	915	0
72	20240321	193200	62359875	915	915	915	915	0
73	20240321	193100	62359875	915	915	915	915	0
74	20240321	193000	62359875	915	915	915	915	0
75	20240321	192900	62359875	915	915	915	915	0
76	20240321	192800	62359875	915	915	915	915	0
77	20240321	192700	62359875	915	915	915	915	0
78	20240321	192600	62359875	915	915	915	915	0
79	20240321	192500	62359875	915	915	915	915	0
80	20240321	192400	62359875	915	915	915	915	0
81	20240321	192300	62359875	915	915	915	915	0
82	20240321	192200	62359875	915	915	915	915	0
83	20240321	192100	62359875	915	915	915	915	0
84	20240321	192000	62359875	915	915	915	915	0
85	20240321	191900	62359875	915	915	915	915	0
86	20240321	191800	62359875	915	915	915	915	0
87	20240321	191700	62359875	915	915	915	915	0
88	20240321	191600	62359875	915	915	915	915	0
89	20240321	191500	62359875	915	915	915	915	0
90	20240321	191400	62359875	915	915	915	915	0
91	20240321	191300	62359875	915	915	915	915	0
92	20240321	191200	62359875	915	915	915	915	1313
93	20240321	191100	62359875	915	915	915	915	0
94	20240321	191000	62359875	915	915	915	915	0
95	20240321	190900	62359875	915	915	915	915	0
96	20240321	190800	62359875	915	915	915	915	0
97	20240321	190700	62359875	915	915	915	915	0
98	20240321	190600	62359875	915	915	915	915	0
99	20240321	190500	62359875	915	915	915	915	0
100	20240321	190400	62359875	915	915	915	915	0
101	20240321	190300	62359875	915	915	915	915	0
102	20240321	190200	62359875	915	915	915	915	0
103	20240321	190100	62359875	915	915	915	915	0
104	20240321	190000	62359875	915	915	915	915	0
105	20240321	185900	62359875	915	915	915	915	0
106	20240321	185800	62359875	915	915	915	915	0
107	20240321	185700	62359875	915	915	915	915	0
108	20240321	185600	62359875	915	915	915	915	0
109	20240321	185500	62359875	915	915	915	915	0
110	20240321	185400	62359875	915	915	915	915	0
111	20240321	185300	62359875	915	915	915	915	0
112	20240321	185200	62359875	915	915	915	915	0
113	20240321	185100	62359875	915	915	915	915	0
114	20240321	185000	62359875	915	915	915	915	0
115	20240321	184900	62359875	915	915	915	915	0
116	20240321	184800	62359875	915	915	915	915	0
117	20240321	184700	62359875	915	915	915	915	0
118	20240321	184600	62359875	915	915	915	915	0
119	20240321	184500	62359875	915	915	915	915	0
120	20240321	184400	62359875	915	915	915	915	0
121	20240321	184300	62359875	915	915	915	915	0
122	20240321	184200	62359875	915	915	915	915	1313
123	20240321	184100	62359875	915	915	915	915	0
124	20240321	184000	62359875	915	915	915	915	0
125	20240321	183900	62359875	915	915	915	915	0
126	20240321	183800	62359875	915	915	915	915	0
127	20240321	183700	62359875	915	915	915	915	0
128	20240321	183600	62359875	915	915	915	915	0
129	20240321	183500	62359875	915	915	915	915	0
130	20240321	183400	62359875	915	915	915	915	0
131	20240321	183300	62359875	915	915	915	915	0
132	20240321	183200	62359875	915	915	915	915	0
133	20240321	183100	62359875	915	915	915	915	0
134	20240321	183000	62359875	915	915	915	915	0
135	20240321	182900	62359875	915	915	915	915	0
136	20240321	182800	62359875	915	915	915	915	0
137	20240321	182700	62359875	915	915	915	915	0
138	20240321	182600	62359875	915	915	915	915	0
139	20240321	182500	62359875	915	915	915	915	0
140	20240321	182400	62359875	915	915	915	915	0
141	20240321	182300	62359875	915	915	915	915	0
142	20240321	182200	62359875	915	915	915	915	0
143	20240321	182100	62359875	915	915	915	915	0
144	20240321	182000	62359875	915	915	915	915	0
145	20240321	181900	62359875	915	915	915	915	0
146	20240321	181800	62359875	915	915	915	915	0
147	20240321	181700	62359875	915	915	915	915	0
148	20240321	181600	62359875	915	915	915	915	0
149	20240321	181500	62359875	915	915	915	915	0
150	20240321	181400	62359875	915	915	915	915	0
151	20240321	181300	62359875	915	915	915	915	0
152	20240321	181200	62359875	915	915	915	915	1313
153	20240321	181100	62359875	915	915	915	915	0
154	20240321	181000	62359875	915	915	915	915	0
155	20240321	180900	62359875	915	915	915	915	0
156	20240321	180800	62359875	915	915	915	915	0
157	20240321	180700	62359875	915	915	915	915	0
158	20240321	180600	62359875	915	915	915	915	0
159	20240321	180500	62359875	915	915	915	915	0
160	20240321	180400	62359875	915	915	915	915	0
161	20240321	180300	62359875	915	915	915	915	0
162	20240321	180200	62359875	915	915	915	915	0
163	20240321	180100	62359875	915	915	915	915	0
164	20240321	180000	62359875	915	915	915	915	0
165	20240321	175900	62359875	915	915	915	915	0
166	20240321	175800	62359875	915	915	915	915	0
167	20240321	175700	62359875	915	915	915	915	0
168	20240321	175600	62359875	915	915	915	915	0
169	20240321	175500	62359875	915	915	915	915	0
170	20240321	175400	62359875	915	915	915	915	0
171	20240321	175300	62359875	915	915	915	915	0
172	20240321	175200	62359875	915	915	915	915	0
173	20240321	175100	62359875	915	915	915	915	0
174	20240321	175000	62359875	915	915	915	915	0
175	20240321	174900	62359875	915	915	915	915	0
176	20240321	174800	62359875	915	915	915	915	0
177	20240321	174700	62359875	915	915	915	915	0
178	20240321	174600	62359875	915	915	915	915	0
179	20240321	174500	62359875	915	915	915	915	0
180	20240321	174400	62359875	915	915	915	915	0
181	20240321	174300	62359875	915	915	915	915	0
182	20240321	174200	62359875	915	915	915	915	1313
183	20240321	174100	62359875	915	915	915	915	0
184	20240321	174000	62359875	915	915	915	915	0
185	20240321	173900	62359875	915	915	915	915	0
186	20240321	173800	62359875	915	915	915	915	0
187	20240321	173700	62359875	915	915	915	915	0
188	20240321	173600	62359875	915	915	915	915	0
189	20240321	173500	62359875	915	915	915	915	0
190	20240321	173400	62359875	915	915	915	915	0
191	20240321	173300	62359875	915	915	915	915	0
192	20240321	173200	62359875	915	915	915	915	0
193	20240321	173100	62359875	915	915	915	915	0
194	20240321	173000	62359875	915	915	915	915	0
195	20240321	172900	62359875	915	915	915	915	0
196	20240321	172800	62359875	915	915	915	915	0
197	20240321	172700	62359875	915	915	915	915	0
198	20240321	172600	62359875	915	915	915	915	0
199	20240321	172500	62359875	915	915	915	915	0
200	20240321	172400	62359875	915	915	915	915	0
201	20240321	172300	62359875	915	915	915	915	0
202	20240321	172200	62359875	915	915	915	915	0
203	20240321	172100	62359875	915	915	915	915	0
204	20240321	172000	62359875	915	915	915	915	0
205	20240321	171900	62359875	915	915	915	915	0
206	20240321	171800	62359875	915	915	915	915	0
207	20240321	171700	62359875	915	915	915	915	0
208	20240321	171600	62359875	915	915	915	915	0
209	20240321	171500	62359875	915	915	915	915	0
210	20240321	171400	62359875	915	915	915	915	0
211	20240321	171300	62359875	915	915	915	915	0
212	20240321	171200	62359875	915	915	915	915	1313
213	20240321	171100	62359875	915	915	915	915	0
214	20240321	171000	62359875	915	915	915	915	0
215	20240321	170900	62359875	915	915	915	915	0
216	20240321	170800	62359875	915	915	915	915	0
217	20240321	170700	62359875	915	915	915	915	0
218	20240321	170600	62359875	915	915	915	915	0
219	20240321	170500	62359875	915	915	915	915	0
220	20240321	170400	62359875	915	915	915	915	0
221	20240321	170300	62359875	915	915	915	915	0
222	20240321	170200	62359875	915	915	915	915	0
223	20240321	170100	62359875	915	915	915	915	0
224	20240321	170000	62359875	915	915	915	915	0
225	20240321	165900	62359875	915	915	915	915	0
226	20240321	165800	62359875	915	915	915	915	0
227	20240321	165700	62359875	915	915	915	915	0
228	20240321	165600	62359875	915	915	915	915	0
229	20240321	165500	62359875	915	915	915	915	0
230	20240321	165400	62359875	915	915	915	915	0
231	20240321	165300	62359875	915	915	915	915	0
232	20240321	165200	62359875	915	915	915	915	0
233	20240321	165100	62359875	915	915	915	915	0
234	20240321	165000	62359875	915	915	915	915	0
235	20240321	164900	62359875	915	915	915	915	0
236	20240321	164800	62359875	915	915	915	915	0
237	20240321	164700	62359875	915	915	915	915	0
238	20240321	164600	62359875	915	915	915	915	0
239	20240321	164500	62359875	915	915	915	915	0
240	20240321	164400	62359875	915	915	915	915	0
241	20240321	164300	62359875	915	915	915	915	0
242	20240321	164200	62359875	915	915	915	915	1313
243	20240321	164100	62359875	915	915	915	915	0
244	20240321	164000	62359875	915	915	915	915	0
245	20240321	163900	62359875	915	915	915	915	0
246	20240321	163800	62359875	915	915	915	915	0
247	20240321	163700	62359875	915	915	915	915	0
248	20240321	163600	62359875	915	915	915	915	0
249	20240321	163500	62359875	915	915	915	915	0
250	20240321	163400	62359875	915	915	915	915	0
251	20240321	163300	62359875	915	915	915	915	0
252	20240321	163200	62359875	915	915	915	915	0
253	20240321	163100	62359875	915	915	915	915	0
254	20240321	163000	62359875	915	915	915	915	0
255	20240321	162900	62359875	915	915	915	915	0
256	20240321	162800	62359875	915	915	915	915	0
257	20240321	162700	62359875	915	915	915	915	0
258	20240321	162600	62359875	915	915	915	915	0
259	20240321	162500	62359875	915	915	915	915	0
260	20240321	162400	62359875	915	915	915	915	0
261	20240321	162300	62359875	915	915	915	915	0
262	20240321	162200	62359875	915	915	915	915	0
263	20240321	162100	62359875	915	915	915	915	0
264	20240321	162000	62359875	915	915	915	915	0
265	20240321	161900	62359875	915	915	915	915	0
266	20240321	161800	62359875	915	915	915	915	0
267	20240321	161700	62359875	915	915	915	915	0
268	20240321	161600	62359875	915	915	915	915	0
269	20240321	161500	62359875	915	915	915	915	0
270	20240321	161400	62359875	915	915	915	915	0
271	20240321	161300	62359875	915	915	915	915	0
272	20240321	161200	62359875	915	915	915	915	1313
273	20240321	161100	62359875	915	915	915	915	0
274	20240321	161000	62359875	915	915	915	915	0
275	20240321	160900	62359875	915	915	915	915	0
276	20240321	160800	62359875	915	915	915	915	0
277	20240321	160700	62359875	915	915	915	915	0
278	20240321	160600	62359875	915	915	915	915	0
279	20240321	160500	62359875	915	915	915	915	0
280	20240321	160400	62359875	915	915	915	915	0
281	20240321	160300	62359875	915	915	915	915	0
282	20240321	160200	62359875	915	915	915	915	0
283	20240321	160100	62359875	915	915	915	915	0
284	20240321	160000	62359875	915	915	915	915	0
285	20240321	155900	62359875	915	915	915	915	0
286	20240321	155800	62359875	915	915	915	915	0
287	20240321	155700	62359875	915	915	915	915	0
288	20240321	155600	62359875	915	915	915	915	0
289	20240321	155500	62359875	915	915	915	915	0
290	20240321	155400	62359875	915	915	915	915	0
291	20240321	155300	62359875	915	915	915	915	0
292	20240321	155200	62359875	915	915	915	915	0
293	20240321	155100	62359875	915	915	915	915	0
294	20240321	155000	62359875	915	915	915	915	0
295	20240321	154900	62359875	915	915	915	915	0
296	20240321	154800	62359875	915	915	915	915	0
297	20240321	154700	62359875	915	915	915	915	0
298	20240321	154600	62359875	915	915	915	915	0
299	20240321	154500	62359875	915	915	915	915	0
300	20240321	154400	62359875	915	915	915	915	0
301	20240321	154300	62359875	915	915	915	915	0
302	20240321	154200	62359875	915	915	915	915	1313
303	20240321	154100	62359875	915	915	915	915	0
304	20240321	154000	62359875	915	915	915	915	0
305	20240321	153900	62359875	915	915	915	915	0
306	20240321	153800	62359875	915	915	915	915	0
307	20240321	153700	62359875	915	915	915	915	0
308	20240321	153600	62359875	915	915	915	915	0
309	20240321	153500	62359875	915	915	915	915	0
310	20240321	153400	62359875	915	915	915	915	0
311	20240321	153300	62359875	915	915	915	915	0
312	20240321	153200	62359875	915	915	915	915	0
313	20240321	153100	62359875	915	915	915	915	0
314	20240321	153000	62359875	915	915	915	915	1313
315	20240321	152900	61158480	915	915	915	915	0
316	20240321	152800	61158480	915	915	915	915	0
317	20240321	152700	61158480	915	915	915	915	0
318	20240321	152600	61158480	915	915	915	915	0
319	20240321	152500	61158480	915	915	915	915	0
320	20240321	152400	61158480	915	915	915	915	0
321	20240321	152300	61158480	915	915	915	915	0
322	20240321	152200	61158480	915	915	915	915	0
323	20240321	152100	61158480	915	915	915	915	0
324	20240321	152000	61158480	915	915	915	915	0
325	20240321	151900	61158480	915	915	915	915	0
326	20240321	151800	61158480	915	915	915	915	90
327	20240321	151700	61076130	915	915	915	915	0
328	20240321	151600	61076130	915	915	915	915	0
329	20240321	151500	61076130	915	915	915	915	0
330	20240321	151400	61076130	915	915	915	915	0
331	20240321	151300	61076130	915	915	915	915	0
332	20240321	151200	61076130	915	915	915	915	0
333	20240321	151100	61076130	915	914	915	914	301
334	20240321	151000	60801015	915	915	915	915	0
335	20240321	150900	60801015	915	915	915	915	0
336	20240321	150800	60801015	915	914	915	914	12
337	20240321	150700	60790045	915	914	915	914	26
338	20240321	150600	60766280	915	915	915	915	50
339	20240321	150500	60720530	913	915	915	913	50
340	20240321	150400	60674804	915	915	915	915	0
341	20240321	150300	60674804	915	915	915	915	0
342	20240321	150200	60674804	915	915	915	915	0
343	20240321	150100	60674804	915	913	915	913	2
344	20240321	150000	60672976	912	912	912	912	0
345	20240321	145900	60672976	912	912	912	912	0
346	20240321	145800	60672976	912	912	912	912	0
347	20240321	145700	60672976	912	913	913	912	514
348	20240321	145600	60203928	914	914	914	914	195
349	20240321	145500	60025698	914	914	914	914	0
350	20240321	145400	60025698	914	914	914	914	0
351	20240321	145300	60025698	914	914	914	914	0
352	20240321	145200	60025698	914	914	914	914	0
353	20240321	145100	60025698	914	914	914	914	0
354	20240321	145000	60025698	914	914	914	914	0
355	20240321	144900	60025698	914	914	914	914	0
356	20240321	144800	60025698	914	914	914	914	0
357	20240321	144700	60025698	914	914	914	914	0
358	20240321	144600	60025698	914	914	914	914	1
359	20240321	144500	60024784	914	914	914	914	60
360	20240321	144400	59969944	914	914	914	914	120
361	20240321	144300	59860264	914	914	914	914	0
362	20240321	144200	59860264	914	914	914	914	0
363	20240321	144100	59860264	914	914	914	914	0
364	20240321	144000	59860264	914	914	914	914	0
365	20240321	143900	59860264	914	914	914	914	0
366	20240321	143800	59860264	914	914	914	914	2
367	20240321	143700	59858436	915	915	915	915	0
368	20240321	143600	59858436	915	915	915	915	0
369	20240321	143500	59858436	915	915	915	915	91
370	20240321	143400	59775171	915	915	915	915	0
371	20240321	143300	59775171	915	915	915	915	98
372	20240321	143200	59685501	915	915	915	915	0
373	20240321	143100	59685501	915	915	915	915	0
374	20240321	143000	59685501	915	915	915	915	0
375	20240321	142900	59685501	915	915	915	915	0
376	20240321	142800	59685501	915	915	915	915	0
377	20240321	142700	59685501	915	915	915	915	0
378	20240321	142600	59685501	915	915	915	915	0
379	20240321	142500	59685501	915	915	915	915	0
380	20240321	142400	59685501	915	915	915	915	0
381	20240321	142300	59685501	915	915	915	915	0
382	20240321	142200	59685501	915	915	915	915	1239
383	20240321	142100	58551816	915	915	915	915	3250
384	20240321	142000	55578066	915	915	915	915	100
385	20240321	141900	55486566	915	915	915	915	128
386	20240321	141800	55369446	915	915	915	915	0
387	20240321	141700	55369446	915	915	915	915	0
388	20240321	141600	55369446	915	915	915	915	0
389	20240321	141500	55369446	915	915	915	915	0
390	20240321	141400	55369446	915	915	915	915	5
391	20240321	141300	55364871	915	915	915	915	0
392	20240321	141200	55364871	915	915	915	915	0
393	20240321	141100	55364871	915	915	915	915	0
394	20240321	141000	55364871	915	915	915	915	0
395	20240321	140900	55364871	915	915	915	915	0
396	20240321	140800	55364871	915	915	915	915	0
397	20240321	140700	55364871	915	915	915	915	3825
398	20240321	140600	51864996	915	915	915	915	7
399	20240321	140500	51858591	915	915	915	915	1
400	20240321	140400	51857676	915	915	915	915	0
401	20240321	140300	51857676	915	915	915	915	6
402	20240321	140200	51852186	915	915	915	915	0
403	20240321	140100	51852186	915	914	915	914	93
404	20240321	140000	51767093	914	914	914	914	0
405	20240321	135900	51767093	914	914	914	914	0
406	20240321	135800	51767093	914	914	914	914	1
407	20240321	135700	51766179	911	911	911	911	0
408	20240321	135600	51766179	911	912	912	911	1000
409	20240321	135500	50855029	915	915	915	915	0
410	20240321	135400	50855029	915	915	915	915	0
411	20240321	135300	50855029	915	915	915	915	0
412	20240321	135200	50855029	915	915	915	915	0
413	20240321	135100	50855029	915	915	915	915	2
414	20240321	135000	50853199	914	913	914	913	11200
415	20240321	134900	40617337	913	913	913	913	0
416	20240321	134800	40617337	913	913	913	913	1
417	20240321	134700	40616424	911	911	911	911	1
418	20240321	134600	40615513	911	911	911	911	0
419	20240321	134500	40615513	911	911	911	911	0
420	20240321	134400	40615513	911	911	911	911	0
421	20240321	134300	40615513	911	911	911	911	0
422	20240321	134200	40615513	911	911	911	911	0
423	20240321	134100	40615513	911	911	911	911	0
424	20240321	134000	40615513	911	911	911	911	2701
425	20240321	133900	38154902	910	911	911	910	119
426	20240321	133800	38046544	911	912	912	911	355
427	20240321	133700	37723138	912	912	912	912	50
428	20240321	133600	37677538	912	912	912	912	0
429	20240321	133500	37677538	912	912	912	912	0
430	20240321	133400	37677538	912	912	912	912	55
431	20240321	133300	37627378	913	913	913	913	0
432	20240321	133200	37627378	913	913	913	913	0
433	20240321	133100	37627378	913	913	913	913	0
434	20240321	133000	37627378	913	913	913	913	6
435	20240321	132900	37621900	914	914	914	914	94
436	20240321	132800	37535984	913	913	913	913	0
437	20240321	132700	37535984	913	913	913	913	0
438	20240321	132600	37535984	913	913	913	913	0
439	20240321	132500	37535984	913	913	913	913	0
440	20240321	132400	37535984	913	913	913	913	0
441	20240321	132300	37535984	913	913	913	913	0
442	20240321	132200	37535984	913	913	913	913	37
443	20240321	132100	37502203	913	913	913	913	0
444	20240321	132000	37502203	913	913	913	913	0
445	20240321	131900	37502203	913	913	913	913	0
446	20240321	131800	37502203	913	914	914	913	26
447	20240321	131700	37478447	913	913	913	913	8
448	20240321	131600	37471143	914	914	914	914	32
449	20240321	131500	37441895	914	914	914	914	0
450	20240321	131400	37441895	914	914	914	914	0
451	20240321	131300	37441895	914	914	914	914	0
452	20240321	131200	37441895	914	914	914	914	0
453	20240321	131100	37441895	914	914	914	914	0
454	20240321	131000	37441895	914	914	914	914	2
455	20240321	130900	37440067	914	914	914	914	0
456	20240321	130800	37440067	914	914	914	914	671
457	20240321	130700	36826773	914	914	914	914	0
458	20240321	130600	36826773	914	914	914	914	0
459	20240321	130500	36826773	914	914	914	914	42
460	20240321	130400	36788385	914	914	914	914	64
461	20240321	130300	36729889	915	915	915	915	5
462	20240321	130200	36725314	915	915	915	915	355
463	20240321	130100	36400489	914	914	914	914	3
464	20240321	130000	36397747	914	914	914	914	0
465	20240321	125900	36397747	914	914	914	914	66
466	20240321	125800	36337423	914	914	914	914	0
467	20240321	125700	36337423	914	914	914	914	0
468	20240321	125600	36337423	914	914	914	914	27
469	20240321	125500	36312745	914	914	914	914	2
470	20240321	125400	36310917	914	914	914	914	6
471	20240321	125300	36305433	914	914	914	914	135
472	20240321	125200	36182043	914	914	914	914	0
473	20240321	125100	36182043	914	914	914	914	0
474	20240321	125000	36182043	914	914	914	914	0
475	20240321	124900	36182043	914	914	914	914	0
476	20240321	124800	36182043	914	914	914	914	0
477	20240321	124700	36182043	914	914	914	914	0
478	20240321	124600	36182043	914	914	914	914	0
479	20240321	124500	36182043	914	914	914	914	0
480	20240321	124400	36182043	914	914	914	914	0
481	20240321	124300	36182043	914	914	914	914	0
482	20240321	124200	36182043	914	914	914	914	0
483	20240321	124100	36182043	914	914	914	914	0
484	20240321	124000	36182043	914	914	914	914	0
485	20240321	123900	36182043	914	914	914	914	124
486	20240321	123800	36068707	914	914	914	914	0
487	20240321	123700	36068707	914	914	914	914	0
488	20240321	123600	36068707	914	914	914	914	0
489	20240321	123500	36068707	914	914	914	914	10
490	20240321	123400	36059567	914	914	914	914	0
491	20240321	123300	36059567	914	914	914	914	0
492	20240321	123200	36059567	914	914	914	914	0
493	20240321	123100	36059567	914	914	914	914	0
494	20240321	123000	36059567	914	914	914	914	0
495	20240321	122900	36059567	914	914	914	914	0
496	20240321	122800	36059567	914	914	914	914	0
497	20240321	122700	36059567	914	914	914	914	0
498	20240321	122600	36059567	914	914	914	914	4
499	20240321	122500	36055911	914	914	914	914	5
500	20240321	122400	36051341	914	914	914	914	0
501	20240321	122300	36051341	914	914	914	914	0
502	20240321	122200	36051341	914	914	914	914	0
503	20240321	122100	36051341	914	914	914	914	0
504	20240321	122000	36051341	914	914	914	914	0
505	20240321	121900	36051341	914	914	914	914	0
506	20240321	121800	36051341	914	914	914	914	0
507	20240321	121700	36051341	914	914	914	914	0
508	20240321	121600	36051341	914	914	914	914	300
509	20240321	121500	35777141	911	911	911	911	0
510	20240321	121400	35777141	911	911	911	911	0
511	20240321	121300	35777141	911	911	911	911	0
512	20240321	121200	35777141	911	911	911	911	0
513	20240321	121100	35777141	911	911	911	911	0
514	20240321	121000	35777141	911	911	911	911	0
515	20240321	120900	35777141	911	911	911	911	0
516	20240321	120800	35777141	911	911	911	911	0
517	20240321	120700	35777141	911	911	911	911	0
518	20240321	120600	35777141	911	911	911	911	0
519	20240321	120500	35777141	911	911	911	911	0
520	20240321	120400	35777141	911	911	911	911	0
521	20240321	120300	35777141	911	911	911	911	0
522	20240321	120200	35777141	911	911	911	911	0
523	20240321	120100	35777141	911	911	911	911	0
524	20240321	120000	35777141	911	911	911	911	0
525	20240321	115900	35777141	911	911	911	911	0
526	20240321	115800	35777141	911	911	911	911	489
527	20240321	115700	35331662	911	912	912	911	190
528	20240321	115600	35158535	914	914	914	914	0
529	20240321	115500	35158535	914	914	914	914	0
530	20240321	115400	35158535	914	914	914	914	0
531	20240321	115300	35158535	914	914	914	914	0
532	20240321	115200	35158535	914	914	914	914	0
533	20240321	115100	35158535	914	914	914	914	0
534	20240321	115000	35158535	914	914	914	914	0
535	20240321	114900	35158535	914	914	914	914	0
536	20240321	114800	35158535	914	914	914	914	0
537	20240321	114700	35158535	914	912	914	912	80
538	20240321	114600	35085573	911	912	912	911	181
539	20240321	114500	34920562	913	913	914	913	102
540	20240321	114400	34827421	913	913	913	913	405
541	20240321	114300	34457656	913	913	913	913	0
542	20240321	114200	34457656	913	913	913	913	10
543	20240321	114100	34448526	913	913	913	913	2
544	20240321	114000	34446700	912	912	912	912	0
545	20240321	113900	34446700	912	912	912	912	0
546	20240321	113800	34446700	912	912	912	912	0
547	20240321	113700	34446700	912	912	912	912	0
548	20240321	113600	34446700	912	911	912	911	1085
549	20240321	113500	33457659	910	910	910	910	1177
550	20240321	113400	32386589	910	909	910	909	10699
551	20240321	113300	22651499	909	909	909	909	790
552	20240321	113200	21933389	909	909	909	909	0
553	20240321	113100	21933389	909	909	909	909	0
554	20240321	113000	21933389	909	909	909	909	1094
555	20240321	112900	20938943	909	909	909	909	0
556	20240321	112800	20938943	909	909	909	909	0
557	20240321	112700	20938943	909	909	909	909	0
558	20240321	112600	20938943	909	909	909	909	0
559	20240321	112500	20938943	909	908	909	908	1100
560	20240321	112400	19939192	909	909	909	909	0
561	20240321	112300	19939192	909	909	909	909	0
562	20240321	112200	19939192	909	909	909	909	0
563	20240321	112100	19939192	909	909	909	909	0
564	20240321	112000	19939192	909	909	909	909	2
565	20240321	111900	19937374	908	908	908	908	0
566	20240321	111800	19937374	908	908	908	908	0
567	20240321	111700	19937374	908	908	908	908	0
568	20240321	111600	19937374	908	908	908	908	0
569	20240321	111500	19937374	908	908	908	908	0
570	20240321	111400	19937374	908	908	908	908	0
571	20240321	111300	19937374	908	908	908	908	0
572	20240321	111200	19937374	908	908	908	908	24
573	20240321	111100	19915582	908	908	908	908	0
574	20240321	111000	19915582	908	908	908	908	0
575	20240321	110900	19915582	908	908	908	908	88
576	20240321	110800	19835678	908	908	908	908	0
577	20240321	110700	19835678	908	908	908	908	0
578	20240321	110600	19835678	908	908	908	908	0
579	20240321	110500	19835678	908	908	908	908	64
580	20240321	110400	19777566	908	908	908	908	0
581	20240321	110300	19777566	908	908	908	908	0
582	20240321	110200	19777566	908	908	908	908	53
583	20240321	110100	19729442	908	908	908	908	0
584	20240321	110000	19729442	908	908	908	908	0
585	20240321	105900	19729442	908	908	908	908	0
586	20240321	105800	19729442	908	908	908	908	0
587	20240321	105700	19729442	908	908	908	908	0
588	20240321	105600	19729442	908	908	908	908	0
589	20240321	105500	19729442	908	908	908	908	0
590	20240321	105400	19729442	908	908	908	908	0
591	20240321	105300	19729442	908	908	908	908	0
592	20240321	105200	19729442	908	908	908	908	0
593	20240321	105100	19729442	908	908	908	908	0
594	20240321	105000	19729442	908	908	908	908	0
595	20240321	104900	19729442	908	908	908	908	2
596	20240321	104800	19727626	903	903	903	903	0
597	20240321	104700	19727626	903	903	903	903	0
598	20240321	104600	19727626	903	903	903	903	0
599	20240321	104500	19727626	903	903	903	903	0
600	20240321	104400	19727626	903	903	903	903	0
601	20240321	104300	19727626	903	903	903	903	0
602	20240321	104200	19727626	903	903	903	903	0
603	20240321	104100	19727626	903	903	903	903	0
604	20240321	104000	19727626	903	903	903	903	0
605	20240321	103900	19727626	903	903	903	903	0
606	20240321	103800	19727626	903	903	903	903	0
607	20240321	103700	19727626	903	903	903	903	0
608	20240321	103600	19727626	903	903	903	903	0
609	20240321	103500	19727626	903	903	903	903	200
610	20240321	103400	19547026	909	909	909	909	0
611	20240321	103300	19547026	909	909	909	909	0
612	20240321	103200	19547026	909	909	909	909	0
613	20240321	103100	19547026	909	909	909	909	229
614	20240321	103000	19338865	909	909	909	909	0
615	20240321	102900	19338865	909	909	909	909	0
616	20240321	102800	19338865	909	909	909	909	0
617	20240321	102700	19338865	909	909	909	909	0
618	20240321	102600	19338865	909	909	909	909	0
619	20240321	102500	19338865	909	909	909	909	0
620	20240321	102400	19338865	909	909	909	909	0
621	20240321	102300	19338865	909	909	909	909	0
622	20240321	102200	19338865	909	909	909	909	0
623	20240321	102100	19338865	909	909	909	909	0
624	20240321	102000	19338865	909	909	909	909	0
625	20240321	101900	19338865	909	909	909	909	0
626	20240321	101800	19338865	909	909	909	909	0
627	20240321	101700	19338865	909	909	909	909	0
628	20240321	101600	19338865	909	909	909	909	0
629	20240321	101500	19338865	909	909	909	909	0
630	20240321	101400	19338865	909	909	909	909	0
631	20240321	101300	19338865	909	909	909	909	3
632	20240321	101200	19336138	902	902	902	902	0
633	20240321	101100	19336138	902	906	906	902	740
634	20240321	101000	18668240	910	910	910	910	0
635	20240321	100900	18668240	910	910	910	910	0
636	20240321	100800	18668240	910	910	910	910	0
637	20240321	100700	18668240	910	910	910	910	1
638	20240321	100600	18667330	910	910	910	910	0
639	20240321	100500	18667330	910	910	910	910	0
640	20240321	100400	18667330	910	910	910	910	9423
641	20240321	100300	10092400	910	910	910	910	0
642	20240321	100200	10092400	910	910	910	910	0
643	20240321	100100	10092400	910	910	910	910	0
644	20240321	100000	10092400	910	910	910	910	0
645	20240321	095900	10092400	910	910	910	910	1795
646	20240321	095800	8458950	910	910	910	910	0
647	20240321	095700	8458950	910	910	910	910	0
648	20240321	095600	8458950	910	910	910	910	2
649	20240321	095500	8457130	910	910	910	910	0
650	20240321	095400	8457130	910	910	910	910	0
651	20240321	095300	8457130	910	910	910	910	10
652	20240321	095200	8448030	910	910	910	910	5
653	20240321	095100	8443480	910	910	910	910	0
654	20240321	095000	8443480	910	909	910	909	300
655	20240321	094900	8170481	902	902	902	902	0
656	20240321	094800	8170481	902	902	902	902	0
657	20240321	094700	8170481	902	902	902	902	0
658	20240321	094600	8170481	902	902	902	902	0
659	20240321	094500	8170481	902	902	902	902	0
660	20240321	094400	8170481	902	902	902	902	0
661	20240321	094300	8170481	902	902	902	902	0
662	20240321	094200	8170481	902	902	902	902	0
663	20240321	094100	8170481	902	902	902	902	0
664	20240321	094000	8170481	902	902	902	902	0
665	20240321	093900	8170481	902	902	902	902	0
666	20240321	093800	8170481	902	902	902	902	0
667	20240321	093700	8170481	902	902	902	902	0
668	20240321	093600	8170481	902	902	902	902	0
669	20240321	093500	8170481	902	902	902	902	0
670	20240321	093400	8170481	902	902	902	902	0
671	20240321	093300	8170481	902	902	902	902	0
672	20240321	093200	8170481	902	902	902	902	0
673	20240321	093100	8170481	902	902	902	902	525
674	20240321	093000	7696931	902	902	902	902	110
675	20240321	092900	7597711	902	902	902	902	2365
676	20240321	092800	5464481	902	902	902	902	0
677	20240321	092700	5464481	902	902	902	902	0
678	20240321	092600	5464481	902	902	902	902	0
679	20240321	092500	5464481	902	903	903	902	500
680	20240321	092400	5013298	902	902	902	902	0
681	20240321	092300	5013298	902	902	902	902	0
682	20240321	092200	5013298	902	902	902	902	0
683	20240321	092100	5013298	902	902	902	902	0
684	20240321	092000	5013298	902	902	902	902	0
685	20240321	091900	5013298	902	907	907	902	910
686	20240321	091800	4191907	907	907	907	907	40
687	20240321	091700	4155627	906	906	906	906	0
688	20240321	091600	4155627	906	906	906	906	1
689	20240321	091500	4154721	910	910	910	910	0
690	20240321	091400	4154721	910	909	910	909	146
691	20240321	091300	4021975	909	909	909	909	0
692	20240321	091200	4021975	909	909	909	909	86
693	20240321	091100	3943801	907	907	907	907	11
694	20240321	091000	3933824	909	909	909	909	0
695	20240321	090900	3933824	909	909	909	909	0
696	20240321	090800	3933824	909	909	909	909	100
697	20240321	090700	3842924	909	909	909	909	3
698	20240321	090600	3840197	909	908	909	908	161
699	20240321	090500	3693911	908	908	908	908	0
700	20240321	090400	3693911	908	908	908	908	1
701	20240321	090300	3693003	908	908	908	908	4
702	20240321	090200	3689371	909	903	909	902	77
703	20240321	090100	3619873	902	906	906	902	3860
704	20240321	090000	134653	907	910	910	907	148