KissMeData/143540/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	200300	69367163	894	894	894	894	5158
3	20240329	200200	69367163	894	894	894	894	0
4	20240329	200100	69367163	894	894	894	894	0
5	20240329	200000	69367163	894	894	894	894	0
6	20240329	195900	69367163	894	894	894	894	0
7	20240329	195800	69367163	894	894	894	894	0
8	20240329	195700	69367163	894	894	894	894	0
9	20240329	195600	69367163	894	894	894	894	0
10	20240329	195500	69367163	894	894	894	894	0
11	20240329	195400	69367163	894	894	894	894	0
12	20240329	195300	69367163	894	894	894	894	0
13	20240329	195200	69367163	894	894	894	894	0
14	20240329	195100	69367163	894	894	894	894	0
15	20240329	195000	69367163	894	894	894	894	0
16	20240329	194900	69367163	894	894	894	894	0
17	20240329	194800	69367163	894	894	894	894	0
18	20240329	194700	69367163	894	894	894	894	0
19	20240329	194600	69367163	894	894	894	894	0
20	20240329	194500	69367163	894	894	894	894	0
21	20240329	194400	69367163	894	894	894	894	0
22	20240329	194300	69367163	894	894	894	894	0
23	20240329	194200	69367163	894	894	894	894	0
24	20240329	194100	69367163	894	894	894	894	0
25	20240329	194000	69367163	894	894	894	894	0
26	20240329	193900	69367163	894	894	894	894	0
27	20240329	193800	69367163	894	894	894	894	0
28	20240329	193700	69367163	894	894	894	894	0
29	20240329	193600	69367163	894	894	894	894	0
30	20240329	193500	69367163	894	894	894	894	0
31	20240329	193400	69367163	894	894	894	894	0
32	20240329	193300	69367163	894	894	894	894	5158
33	20240329	193200	69367163	894	894	894	894	0
34	20240329	193100	69367163	894	894	894	894	0
35	20240329	193000	69367163	894	894	894	894	0
36	20240329	192900	69367163	894	894	894	894	0
37	20240329	192800	69367163	894	894	894	894	0
38	20240329	192700	69367163	894	894	894	894	0
39	20240329	192600	69367163	894	894	894	894	0
40	20240329	192500	69367163	894	894	894	894	0
41	20240329	192400	69367163	894	894	894	894	0
42	20240329	192300	69367163	894	894	894	894	0
43	20240329	192200	69367163	894	894	894	894	0
44	20240329	192100	69367163	894	894	894	894	0
45	20240329	192000	69367163	894	894	894	894	0
46	20240329	191900	69367163	894	894	894	894	0
47	20240329	191800	69367163	894	894	894	894	0
48	20240329	191700	69367163	894	894	894	894	0
49	20240329	191600	69367163	894	894	894	894	0
50	20240329	191500	69367163	894	894	894	894	0
51	20240329	191400	69367163	894	894	894	894	0
52	20240329	191300	69367163	894	894	894	894	0
53	20240329	191200	69367163	894	894	894	894	0
54	20240329	191100	69367163	894	894	894	894	0
55	20240329	191000	69367163	894	894	894	894	0
56	20240329	190900	69367163	894	894	894	894	0
57	20240329	190800	69367163	894	894	894	894	0
58	20240329	190700	69367163	894	894	894	894	0
59	20240329	190600	69367163	894	894	894	894	0
60	20240329	190500	69367163	894	894	894	894	0
61	20240329	190400	69367163	894	894	894	894	0
62	20240329	190300	69367163	894	894	894	894	5158
63	20240329	190200	69367163	894	894	894	894	0
64	20240329	190100	69367163	894	894	894	894	0
65	20240329	190000	69367163	894	894	894	894	0
66	20240329	185900	69367163	894	894	894	894	0
67	20240329	185800	69367163	894	894	894	894	0
68	20240329	185700	69367163	894	894	894	894	0
69	20240329	185600	69367163	894	894	894	894	0
70	20240329	185500	69367163	894	894	894	894	0
71	20240329	185400	69367163	894	894	894	894	0
72	20240329	185300	69367163	894	894	894	894	0
73	20240329	185200	69367163	894	894	894	894	0
74	20240329	185100	69367163	894	894	894	894	0
75	20240329	185000	69367163	894	894	894	894	0
76	20240329	184900	69367163	894	894	894	894	0
77	20240329	184800	69367163	894	894	894	894	0
78	20240329	184700	69367163	894	894	894	894	0
79	20240329	184600	69367163	894	894	894	894	0
80	20240329	184500	69367163	894	894	894	894	0
81	20240329	184400	69367163	894	894	894	894	0
82	20240329	184300	69367163	894	894	894	894	0
83	20240329	184200	69367163	894	894	894	894	0
84	20240329	184100	69367163	894	894	894	894	0
85	20240329	184000	69367163	894	894	894	894	0
86	20240329	183900	69367163	894	894	894	894	0
87	20240329	183800	69367163	894	894	894	894	0
88	20240329	183700	69367163	894	894	894	894	0
89	20240329	183600	69367163	894	894	894	894	0
90	20240329	183500	69367163	894	894	894	894	0
91	20240329	183400	69367163	894	894	894	894	0
92	20240329	183300	69367163	894	894	894	894	5158
93	20240329	183200	69367163	894	894	894	894	0
94	20240329	183100	69367163	894	894	894	894	0
95	20240329	183000	69367163	894	894	894	894	0
96	20240329	182900	69367163	894	894	894	894	0
97	20240329	182800	69367163	894	894	894	894	0
98	20240329	182700	69367163	894	894	894	894	0
99	20240329	182600	69367163	894	894	894	894	0
100	20240329	182500	69367163	894	894	894	894	0
101	20240329	182400	69367163	894	894	894	894	0
102	20240329	182300	69367163	894	894	894	894	0
103	20240329	182200	69367163	894	894	894	894	0
104	20240329	182100	69367163	894	894	894	894	0
105	20240329	182000	69367163	894	894	894	894	0
106	20240329	181900	69367163	894	894	894	894	0
107	20240329	181800	69367163	894	894	894	894	0
108	20240329	181700	69367163	894	894	894	894	0
109	20240329	181600	69367163	894	894	894	894	0
110	20240329	181500	69367163	894	894	894	894	0
111	20240329	181400	69367163	894	894	894	894	0
112	20240329	181300	69367163	894	894	894	894	0
113	20240329	181200	69367163	894	894	894	894	0
114	20240329	181100	69367163	894	894	894	894	0
115	20240329	181000	69367163	894	894	894	894	0
116	20240329	180900	69367163	894	894	894	894	0
117	20240329	180800	69367163	894	894	894	894	0
118	20240329	180700	69367163	894	894	894	894	0
119	20240329	180600	69367163	894	894	894	894	0
120	20240329	180500	69367163	894	894	894	894	0
121	20240329	180400	69367163	894	894	894	894	0
122	20240329	180300	69367163	894	894	894	894	5158
123	20240329	180200	69367163	894	894	894	894	0
124	20240329	180100	69367163	894	894	894	894	0
125	20240329	180000	69367163	894	894	894	894	0
126	20240329	175900	69367163	894	894	894	894	0
127	20240329	175800	69367163	894	894	894	894	0
128	20240329	175700	69367163	894	894	894	894	0
129	20240329	175600	69367163	894	894	894	894	0
130	20240329	175500	69367163	894	894	894	894	0
131	20240329	175400	69367163	894	894	894	894	0
132	20240329	175300	69367163	894	894	894	894	0
133	20240329	175200	69367163	894	894	894	894	0
134	20240329	175100	69367163	894	894	894	894	0
135	20240329	175000	69367163	894	894	894	894	0
136	20240329	174900	69367163	894	894	894	894	0
137	20240329	174800	69367163	894	894	894	894	0
138	20240329	174700	69367163	894	894	894	894	0
139	20240329	174600	69367163	894	894	894	894	0
140	20240329	174500	69367163	894	894	894	894	0
141	20240329	174400	69367163	894	894	894	894	0
142	20240329	174300	69367163	894	894	894	894	0
143	20240329	174200	69367163	894	894	894	894	0
144	20240329	174100	69367163	894	894	894	894	0
145	20240329	174000	69367163	894	894	894	894	0
146	20240329	173900	69367163	894	894	894	894	0
147	20240329	173800	69367163	894	894	894	894	0
148	20240329	173700	69367163	894	894	894	894	0
149	20240329	173600	69367163	894	894	894	894	0
150	20240329	173500	69367163	894	894	894	894	0
151	20240329	173400	69367163	894	894	894	894	0
152	20240329	173300	69367163	894	894	894	894	5158
153	20240329	173200	69367163	894	894	894	894	0
154	20240329	173100	69367163	894	894	894	894	0
155	20240329	173000	69367163	894	894	894	894	0
156	20240329	172900	69367163	894	894	894	894	0
157	20240329	172800	69367163	894	894	894	894	0
158	20240329	172700	69367163	894	894	894	894	0
159	20240329	172600	69367163	894	894	894	894	0
160	20240329	172500	69367163	894	894	894	894	0
161	20240329	172400	69367163	894	894	894	894	0
162	20240329	172300	69367163	894	894	894	894	0
163	20240329	172200	69367163	894	894	894	894	0
164	20240329	172100	69367163	894	894	894	894	0
165	20240329	172000	69367163	894	894	894	894	0
166	20240329	171900	69367163	894	894	894	894	0
167	20240329	171800	69367163	894	894	894	894	0
168	20240329	171700	69367163	894	894	894	894	0
169	20240329	171600	69367163	894	894	894	894	0
170	20240329	171500	69367163	894	894	894	894	0
171	20240329	171400	69367163	894	894	894	894	0
172	20240329	171300	69367163	894	894	894	894	0
173	20240329	171200	69367163	894	894	894	894	0
174	20240329	171100	69367163	894	894	894	894	0
175	20240329	171000	69367163	894	894	894	894	0
176	20240329	170900	69367163	894	894	894	894	0
177	20240329	170800	69367163	894	894	894	894	0
178	20240329	170700	69367163	894	894	894	894	0
179	20240329	170600	69367163	894	894	894	894	0
180	20240329	170500	69367163	894	894	894	894	0
181	20240329	170400	69367163	894	894	894	894	0
182	20240329	170300	69367163	894	894	894	894	5158
183	20240329	170200	69367163	894	894	894	894	0
184	20240329	170100	69367163	894	894	894	894	0
185	20240329	170000	69367163	894	894	894	894	0
186	20240329	165900	69367163	894	894	894	894	0
187	20240329	165800	69367163	894	894	894	894	0
188	20240329	165700	69367163	894	894	894	894	0
189	20240329	165600	69367163	894	894	894	894	0
190	20240329	165500	69367163	894	894	894	894	0
191	20240329	165400	69367163	894	894	894	894	0
192	20240329	165300	69367163	894	894	894	894	0
193	20240329	165200	69367163	894	894	894	894	0
194	20240329	165100	69367163	894	894	894	894	0
195	20240329	165000	69367163	894	894	894	894	0
196	20240329	164900	69367163	894	894	894	894	0
197	20240329	164800	69367163	894	894	894	894	0
198	20240329	164700	69367163	894	894	894	894	0
199	20240329	164600	69367163	894	894	894	894	0
200	20240329	164500	69367163	894	894	894	894	0
201	20240329	164400	69367163	894	894	894	894	0
202	20240329	164300	69367163	894	894	894	894	0
203	20240329	164200	69367163	894	894	894	894	0
204	20240329	164100	69367163	894	894	894	894	0
205	20240329	164000	69367163	894	894	894	894	0
206	20240329	163900	69367163	894	894	894	894	0
207	20240329	163800	69367163	894	894	894	894	0
208	20240329	163700	69367163	894	894	894	894	0
209	20240329	163600	69367163	894	894	894	894	0
210	20240329	163500	69367163	894	894	894	894	0
211	20240329	163400	69367163	894	894	894	894	0
212	20240329	163300	69367163	894	894	894	894	5158
213	20240329	163200	69367163	894	894	894	894	0
214	20240329	163100	69367163	894	894	894	894	0
215	20240329	163000	69367163	894	894	894	894	0
216	20240329	162900	69367163	894	894	894	894	0
217	20240329	162800	69367163	894	894	894	894	0
218	20240329	162700	69367163	894	894	894	894	0
219	20240329	162600	69367163	894	894	894	894	0
220	20240329	162500	69367163	894	894	894	894	0
221	20240329	162400	69367163	894	894	894	894	0
222	20240329	162300	69367163	894	894	894	894	0
223	20240329	162200	69367163	894	894	894	894	0
224	20240329	162100	69367163	894	894	894	894	0
225	20240329	162000	69367163	894	894	894	894	0
226	20240329	161900	69367163	894	894	894	894	0
227	20240329	161800	69367163	894	894	894	894	0
228	20240329	161700	69367163	894	894	894	894	0
229	20240329	161600	69367163	894	894	894	894	0
230	20240329	161500	69367163	894	894	894	894	0
231	20240329	161400	69367163	894	894	894	894	0
232	20240329	161300	69367163	894	894	894	894	0
233	20240329	161200	69367163	894	894	894	894	0
234	20240329	161100	69367163	894	894	894	894	0
235	20240329	161000	69367163	894	894	894	894	0
236	20240329	160900	69367163	894	894	894	894	0
237	20240329	160800	69367163	894	894	894	894	0
238	20240329	160700	69367163	894	894	894	894	0
239	20240329	160600	69367163	894	894	894	894	0
240	20240329	160500	69367163	894	894	894	894	0
241	20240329	160400	69367163	894	894	894	894	0
242	20240329	160300	69367163	894	894	894	894	5158
243	20240329	160200	69367163	894	894	894	894	0
244	20240329	160100	69367163	894	894	894	894	0
245	20240329	160000	69367163	894	894	894	894	0
246	20240329	155900	69367163	894	894	894	894	0
247	20240329	155800	69367163	894	894	894	894	0
248	20240329	155700	69367163	894	894	894	894	0
249	20240329	155600	69367163	894	894	894	894	0
250	20240329	155500	69367163	894	894	894	894	0
251	20240329	155400	69367163	894	894	894	894	0
252	20240329	155300	69367163	894	894	894	894	0
253	20240329	155200	69367163	894	894	894	894	0
254	20240329	155100	69367163	894	894	894	894	0
255	20240329	155000	69367163	894	894	894	894	0
256	20240329	154900	69367163	894	894	894	894	0
257	20240329	154800	69367163	894	894	894	894	0
258	20240329	154700	69367163	894	894	894	894	0
259	20240329	154600	69367163	894	894	894	894	0
260	20240329	154500	69367163	894	894	894	894	0
261	20240329	154400	69367163	894	894	894	894	0
262	20240329	154300	69367163	894	894	894	894	0
263	20240329	154200	69367163	894	894	894	894	0
264	20240329	154100	69367163	894	894	894	894	0
265	20240329	154000	69367163	894	894	894	894	0
266	20240329	153900	69367163	894	894	894	894	0
267	20240329	153800	69367163	894	894	894	894	0
268	20240329	153700	69367163	894	894	894	894	0
269	20240329	153600	69367163	894	894	894	894	0
270	20240329	153500	69367163	894	894	894	894	0
271	20240329	153400	69367163	894	894	894	894	0
272	20240329	153300	69367163	894	894	894	894	5158
273	20240329	153200	69367163	894	894	894	894	0
274	20240329	153100	69367163	894	894	894	894	0
275	20240329	153000	69367163	894	894	894	894	5158
276	20240329	152900	64755911	903	903	903	903	0
277	20240329	152800	64755911	903	903	903	903	0
278	20240329	152700	64755911	903	903	903	903	0
279	20240329	152600	64755911	903	903	903	903	0
280	20240329	152500	64755911	903	903	903	903	0
281	20240329	152400	64755911	903	903	903	903	0
282	20240329	152300	64755911	903	903	903	903	0
283	20240329	152200	64755911	903	903	903	903	0
284	20240329	152100	64755911	903	903	903	903	0
285	20240329	152000	64755911	903	903	903	903	0
286	20240329	151900	64755911	903	903	903	903	24
287	20240329	151800	64734239	903	903	903	903	0
288	20240329	151700	64734239	903	903	903	903	3
289	20240329	151600	64731530	903	903	903	903	92
290	20240329	151500	64648454	901	901	901	901	0
291	20240329	151400	64648454	901	901	901	901	0
292	20240329	151300	64648454	901	901	901	901	0
293	20240329	151200	64648454	901	901	901	901	0
294	20240329	151100	64648454	901	901	901	901	0
295	20240329	151000	64648454	901	901	901	901	1469
296	20240329	150900	63324885	900	901	901	900	85
297	20240329	150800	63248380	901	901	901	901	1
298	20240329	150700	63247479	894	901	901	894	7100
299	20240329	150600	56889193	901	901	901	901	0
300	20240329	150500	56889193	901	901	901	901	0
301	20240329	150400	56889193	901	901	901	901	0
302	20240329	150300	56889193	901	901	901	901	100
303	20240329	150200	56799093	900	900	900	900	0
304	20240329	150100	56799093	900	900	900	900	200
305	20240329	150000	56619093	900	900	900	900	593
306	20240329	145900	56085393	897	897	897	897	0
307	20240329	145800	56085393	897	898	898	897	5000
308	20240329	145700	51597553	897	903	903	897	12000
309	20240329	145600	40822865	905	905	905	905	0
310	20240329	145500	40822865	905	905	905	905	0
311	20240329	145400	40822865	905	905	905	905	0
312	20240329	145300	40822865	905	903	905	903	300
313	20240329	145200	40551957	902	902	902	902	0
314	20240329	145100	40551957	902	902	902	902	0
315	20240329	145000	40551957	902	902	902	902	10
316	20240329	144900	40542937	903	903	903	903	4
317	20240329	144800	40539325	903	903	903	903	0
318	20240329	144700	40539325	903	903	903	903	1
319	20240329	144600	40538422	903	903	903	903	0
320	20240329	144500	40538422	903	903	903	903	0
321	20240329	144400	40538422	903	903	903	903	0
322	20240329	144300	40538422	903	903	903	903	0
323	20240329	144200	40538422	903	903	903	903	0
324	20240329	144100	40538422	903	903	903	903	0
325	20240329	144000	40538422	903	903	903	903	0
326	20240329	143900	40538422	903	903	903	903	0
327	20240329	143800	40538422	903	903	903	903	0
328	20240329	143700	40538422	903	903	903	903	0
329	20240329	143600	40538422	903	903	903	903	0
330	20240329	143500	40538422	903	903	903	903	0
331	20240329	143400	40538422	903	903	903	903	1000
332	20240329	143300	39635422	905	905	905	905	0
333	20240329	143200	39635422	905	905	905	905	0
334	20240329	143100	39635422	905	905	905	905	0
335	20240329	143000	39635422	905	905	905	905	0
336	20240329	142900	39635422	905	905	905	905	0
337	20240329	142800	39635422	905	905	905	905	1
338	20240329	142700	39634517	905	905	905	905	0
339	20240329	142600	39634517	905	905	905	905	0
340	20240329	142500	39634517	905	905	905	905	0
341	20240329	142400	39634517	905	905	905	905	1
342	20240329	142300	39633612	905	905	905	905	0
343	20240329	142200	39633612	905	905	905	905	0
344	20240329	142100	39633612	905	905	905	905	0
345	20240329	142000	39633612	905	905	905	905	0
346	20240329	141900	39633612	905	901	905	898	10102
347	20240329	141800	30543360	904	904	904	904	0
348	20240329	141700	30543360	904	905	905	904	1205
349	20240329	141600	29453240	910	910	910	910	0
350	20240329	141500	29453240	910	910	910	910	0
351	20240329	141400	29453240	910	910	910	910	0
352	20240329	141300	29453240	910	910	910	910	0
353	20240329	141200	29453240	910	910	910	910	0
354	20240329	141100	29453240	910	910	910	910	0
355	20240329	141000	29453240	910	910	910	910	0
356	20240329	140900	29453240	910	910	910	910	0
357	20240329	140800	29453240	910	910	910	910	0
358	20240329	140700	29453240	910	910	910	910	0
359	20240329	140600	29453240	910	910	910	910	0
360	20240329	140500	29453240	910	910	910	910	0
361	20240329	140400	29453240	910	910	910	910	0
362	20240329	140300	29453240	910	910	910	910	0
363	20240329	140200	29453240	910	910	910	910	0
364	20240329	140100	29453240	910	910	910	910	0
365	20240329	140000	29453240	910	910	910	910	0
366	20240329	135900	29453240	910	910	910	910	0
367	20240329	135800	29453240	910	910	910	910	0
368	20240329	135700	29453240	910	910	910	910	0
369	20240329	135600	29453240	910	910	910	910	0
370	20240329	135500	29453240	910	910	910	910	0
371	20240329	135400	29453240	910	910	910	910	0
372	20240329	135300	29453240	910	910	910	910	0
373	20240329	135200	29453240	910	910	910	910	0
374	20240329	135100	29453240	910	910	910	910	0
375	20240329	135000	29453240	910	910	910	910	1
376	20240329	134900	29452330	912	912	912	912	0
377	20240329	134800	29452330	912	912	912	912	0
378	20240329	134700	29452330	912	912	912	912	0
379	20240329	134600	29452330	912	912	912	912	0
380	20240329	134500	29452330	912	912	912	912	0
381	20240329	134400	29452330	912	912	912	912	0
382	20240329	134300	29452330	912	912	912	912	0
383	20240329	134200	29452330	912	912	912	912	0
384	20240329	134100	29452330	912	912	912	912	0
385	20240329	134000	29452330	912	912	912	912	0
386	20240329	133900	29452330	912	912	912	912	0
387	20240329	133800	29452330	912	912	912	912	0
388	20240329	133700	29452330	912	912	912	912	0
389	20240329	133600	29452330	912	912	912	912	0
390	20240329	133500	29452330	912	912	912	912	0
391	20240329	133400	29452330	912	912	912	912	0
392	20240329	133300	29452330	912	912	912	912	0
393	20240329	133200	29452330	912	912	912	912	0
394	20240329	133100	29452330	912	912	912	912	0
395	20240329	133000	29452330	912	912	912	912	0
396	20240329	132900	29452330	912	912	912	912	0
397	20240329	132800	29452330	912	912	912	912	0
398	20240329	132700	29452330	912	912	912	912	0
399	20240329	132600	29452330	912	912	912	912	0
400	20240329	132500	29452330	912	912	912	912	0
401	20240329	132400	29452330	912	912	912	912	0
402	20240329	132300	29452330	912	912	912	912	0
403	20240329	132200	29452330	912	912	912	912	0
404	20240329	132100	29452330	912	912	912	912	0
405	20240329	132000	29452330	912	912	912	912	1
406	20240329	131900	29451418	913	911	913	911	5
407	20240329	131800	29446861	904	904	904	904	0
408	20240329	131700	29446861	904	904	904	904	0
409	20240329	131600	29446861	904	904	904	904	0
410	20240329	131500	29446861	904	904	904	904	10
411	20240329	131400	29437821	912	912	912	912	0
412	20240329	131300	29437821	912	912	912	912	0
413	20240329	131200	29437821	912	912	912	912	0
414	20240329	131100	29437821	912	912	912	912	0
415	20240329	131000	29437821	912	912	912	912	0
416	20240329	130900	29437821	912	912	912	912	0
417	20240329	130800	29437821	912	912	912	912	0
418	20240329	130700	29437821	912	912	912	912	0
419	20240329	130600	29437821	912	912	912	912	0
420	20240329	130500	29437821	912	912	912	912	50
421	20240329	130400	29392221	913	913	913	913	0
422	20240329	130300	29392221	913	903	913	903	500
423	20240329	130200	28939686	901	901	901	901	0
424	20240329	130100	28939686	901	901	901	901	0
425	20240329	130000	28939686	901	901	901	901	0
426	20240329	125900	28939686	901	901	901	901	0
427	20240329	125800	28939686	901	901	901	901	0
428	20240329	125700	28939686	901	901	901	901	0
429	20240329	125600	28939686	901	901	901	901	0
430	20240329	125500	28939686	901	901	901	901	0
431	20240329	125400	28939686	901	901	901	901	0
432	20240329	125300	28939686	901	901	901	901	0
433	20240329	125200	28939686	901	901	901	901	0
434	20240329	125100	28939686	901	901	901	901	0
435	20240329	125000	28939686	901	901	901	901	0
436	20240329	124900	28939686	901	901	901	901	0
437	20240329	124800	28939686	901	901	901	901	0
438	20240329	124700	28939686	901	901	901	901	0
439	20240329	124600	28939686	901	901	901	901	10
440	20240329	124500	28930676	903	903	903	903	1
441	20240329	124400	28929773	902	902	902	902	0
442	20240329	124300	28929773	902	902	902	902	0
443	20240329	124200	28929773	902	902	902	902	0
444	20240329	124100	28929773	902	902	902	902	0
445	20240329	124000	28929773	902	902	902	902	0
446	20240329	123900	28929773	902	902	902	902	0
447	20240329	123800	28929773	902	902	902	902	0
448	20240329	123700	28929773	902	902	902	902	0
449	20240329	123600	28929773	902	902	902	902	0
450	20240329	123500	28929773	902	902	902	902	54
451	20240329	123400	28881065	902	902	902	902	446
452	20240329	123300	28478773	903	903	903	903	0
453	20240329	123200	28478773	903	903	903	903	0
454	20240329	123100	28478773	903	903	903	903	0
455	20240329	123000	28478773	903	903	903	903	0
456	20240329	122900	28478773	903	903	903	903	0
457	20240329	122800	28478773	903	904	904	903	679
458	20240329	122700	27865218	910	910	910	910	0
459	20240329	122600	27865218	910	910	910	910	0
460	20240329	122500	27865218	910	910	910	910	0
461	20240329	122400	27865218	910	910	910	910	0
462	20240329	122300	27865218	910	910	910	910	0
463	20240329	122200	27865218	910	910	910	910	0
464	20240329	122100	27865218	910	910	910	910	0
465	20240329	122000	27865218	910	910	910	910	0
466	20240329	121900	27865218	910	910	910	910	0
467	20240329	121800	27865218	910	910	910	910	0
468	20240329	121700	27865218	910	910	910	910	0
469	20240329	121600	27865218	910	910	910	910	0
470	20240329	121500	27865218	910	910	910	910	0
471	20240329	121400	27865218	910	910	910	910	0
472	20240329	121300	27865218	910	910	910	910	0
473	20240329	121200	27865218	910	910	910	910	0
474	20240329	121100	27865218	910	910	910	910	0
475	20240329	121000	27865218	910	910	910	910	0
476	20240329	120900	27865218	910	910	910	910	0
477	20240329	120800	27865218	910	909	910	909	12
478	20240329	120700	27854309	902	903	903	902	1000
479	20240329	120600	26951619	909	909	909	909	0
480	20240329	120500	26951619	909	909	909	909	0
481	20240329	120400	26951619	909	909	909	909	0
482	20240329	120300	26951619	909	909	909	909	0
483	20240329	120200	26951619	909	909	909	909	0
484	20240329	120100	26951619	909	909	909	909	0
485	20240329	120000	26951619	909	909	909	909	0
486	20240329	115900	26951619	909	909	909	909	0
487	20240329	115800	26951619	909	909	909	909	0
488	20240329	115700	26951619	909	909	909	909	0
489	20240329	115600	26951619	909	909	909	909	0
490	20240329	115500	26951619	909	909	909	909	0
491	20240329	115400	26951619	909	909	909	909	0
492	20240329	115300	26951619	909	909	909	909	0
493	20240329	115200	26951619	909	909	909	909	0
494	20240329	115100	26951619	909	909	909	909	0
495	20240329	115000	26951619	909	909	909	909	0
496	20240329	114900	26951619	909	909	909	909	0
497	20240329	114800	26951619	909	909	909	909	0
498	20240329	114700	26951619	909	909	909	909	0
499	20240329	114600	26951619	909	909	909	909	0
500	20240329	114500	26951619	909	909	909	909	19
501	20240329	114400	26934348	909	909	909	909	100
502	20240329	114300	26843448	909	909	909	909	0
503	20240329	114200	26843448	909	909	909	909	0
504	20240329	114100	26843448	909	909	909	909	0
505	20240329	114000	26843448	909	909	909	909	1
506	20240329	113900	26842539	903	903	903	903	0
507	20240329	113800	26842539	903	903	903	903	0
508	20240329	113700	26842539	903	905	905	903	7808
509	20240329	113600	19791227	904	904	904	904	0
510	20240329	113500	19791227	904	904	904	904	0
511	20240329	113400	19791227	904	904	904	904	0
512	20240329	113300	19791227	904	904	904	904	0
513	20240329	113200	19791227	904	904	904	904	0
514	20240329	113100	19791227	904	904	904	904	0
515	20240329	113000	19791227	904	904	904	904	269
516	20240329	112900	19548051	904	904	904	904	0
517	20240329	112800	19548051	904	904	904	904	0
518	20240329	112700	19548051	904	904	904	904	3
519	20240329	112600	19545339	909	909	909	909	0
520	20240329	112500	19545339	909	909	909	909	5
521	20240329	112400	19540794	904	904	904	904	0
522	20240329	112300	19540794	904	904	904	904	0
523	20240329	112200	19540794	904	904	904	904	0
524	20240329	112100	19540794	904	904	904	904	0
525	20240329	112000	19540794	904	904	904	904	0
526	20240329	111900	19540794	904	904	904	904	120
527	20240329	111800	19432314	903	903	903	903	0
528	20240329	111700	19432314	903	903	903	903	0
529	20240329	111600	19432314	903	903	903	903	0
530	20240329	111500	19432314	903	903	903	903	0
531	20240329	111400	19432314	903	903	903	903	0
532	20240329	111300	19432314	903	903	903	903	2154
533	20240329	111200	17487252	903	903	903	903	0
534	20240329	111100	17487252	903	903	903	903	0
535	20240329	111000	17487252	903	903	903	903	2
536	20240329	110900	17485446	903	903	903	903	0
537	20240329	110800	17485446	903	903	903	903	0
538	20240329	110700	17485446	903	903	903	903	0
539	20240329	110600	17485446	903	903	903	903	0
540	20240329	110500	17485446	903	903	903	903	0
541	20240329	110400	17485446	903	903	903	903	0
542	20240329	110300	17485446	903	904	904	903	223
543	20240329	110200	17283894	909	909	909	909	0
544	20240329	110100	17283894	909	909	909	909	0
545	20240329	110000	17283894	909	909	909	909	0
546	20240329	105900	17283894	909	909	909	909	0
547	20240329	105800	17283894	909	909	909	909	0
548	20240329	105700	17283894	909	909	909	909	10
549	20240329	105600	17274804	904	904	904	904	0
550	20240329	105500	17274804	904	904	904	904	0
551	20240329	105400	17274804	904	905	905	904	5000
552	20240329	105300	12752811	908	908	908	908	0
553	20240329	105200	12752811	908	908	908	908	353
554	20240329	105100	12432287	909	909	909	909	0
555	20240329	105000	12432287	909	909	909	909	0
556	20240329	104900	12432287	909	909	909	909	0
557	20240329	104800	12432287	909	909	909	909	900
558	20240329	104700	11614187	909	909	909	909	0
559	20240329	104600	11614187	909	908	909	908	550
560	20240329	104500	11114270	910	910	910	910	0
561	20240329	104400	11114270	910	910	910	910	0
562	20240329	104300	11114270	910	910	910	910	0
563	20240329	104200	11114270	910	910	910	910	0
564	20240329	104100	11114270	910	910	910	910	0
565	20240329	104000	11114270	910	910	910	910	1500
566	20240329	103900	9749270	913	913	913	913	0
567	20240329	103800	9749270	913	913	913	913	0
568	20240329	103700	9749270	913	913	913	913	19
569	20240329	103600	9731923	904	904	904	904	0
570	20240329	103500	9731923	904	904	904	904	0
571	20240329	103400	9731923	904	904	904	904	0
572	20240329	103300	9731923	904	904	904	904	0
573	20240329	103200	9731923	904	904	904	904	0
574	20240329	103100	9731923	904	904	904	904	0
575	20240329	103000	9731923	904	904	904	904	0
576	20240329	102900	9731923	904	904	904	904	0
577	20240329	102800	9731923	904	904	904	904	0
578	20240329	102700	9731923	904	904	904	904	0
579	20240329	102600	9731923	904	904	904	904	0
580	20240329	102500	9731923	904	904	904	904	0
581	20240329	102400	9731923	904	904	904	904	0
582	20240329	102300	9731923	904	904	904	904	0
583	20240329	102200	9731923	904	904	904	904	0
584	20240329	102100	9731923	904	904	904	904	0
585	20240329	102000	9731923	904	905	905	904	1298
586	20240329	101900	8558530	904	904	904	904	0
587	20240329	101800	8558530	904	904	904	904	0
588	20240329	101700	8558530	904	904	904	904	0
589	20240329	101600	8558530	904	904	904	904	0
590	20240329	101500	8558530	904	904	904	904	0
591	20240329	101400	8558530	904	907	907	904	2409
592	20240329	101300	6376203	912	912	912	912	3
593	20240329	101200	6373467	913	913	913	913	0
594	20240329	101100	6373467	913	913	913	913	0
595	20240329	101000	6373467	913	913	913	913	0
596	20240329	100900	6373467	913	913	913	913	0
597	20240329	100800	6373467	913	913	913	913	0
598	20240329	100700	6373467	913	913	913	913	0
599	20240329	100600	6373467	913	913	913	913	1
600	20240329	100500	6372554	913	913	913	913	0
601	20240329	100400	6372554	913	913	913	913	0
602	20240329	100300	6372554	913	913	913	913	0
603	20240329	100200	6372554	913	913	913	913	1
604	20240329	100100	6371641	913	913	913	913	0
605	20240329	100000	6371641	913	913	913	913	1
606	20240329	095900	6370728	913	913	913	913	23
607	20240329	095800	6349729	913	913	913	913	0
608	20240329	095700	6349729	913	913	913	913	1
609	20240329	095600	6348816	913	913	913	913	4
610	20240329	095500	6345164	913	913	913	913	10
611	20240329	095400	6336034	906	906	906	906	156
612	20240329	095300	6194698	906	906	906	906	76
613	20240329	095200	6125842	913	908	913	907	2527
614	20240329	095100	3832103	911	911	911	911	2
615	20240329	095000	3830281	908	908	908	908	0
616	20240329	094900	3830281	908	908	908	908	0
617	20240329	094800	3830281	908	908	908	908	0
618	20240329	094700	3830281	908	908	908	908	0
619	20240329	094600	3830281	908	908	908	908	500
620	20240329	094500	3376281	913	913	913	913	1
621	20240329	094400	3375368	908	908	908	908	0
622	20240329	094300	3375368	908	908	908	908	104
623	20240329	094200	3280936	913	913	913	913	100
624	20240329	094100	3189636	913	913	913	913	0
625	20240329	094000	3189636	913	912	913	912	13
626	20240329	093900	3177771	915	915	915	915	19
627	20240329	093800	3160386	915	915	915	915	0
628	20240329	093700	3160386	915	915	915	915	0
629	20240329	093600	3160386	915	915	915	915	0
630	20240329	093500	3160386	915	915	915	915	0
631	20240329	093400	3160386	915	915	915	915	10
632	20240329	093300	3151236	919	919	919	919	0
633	20240329	093200	3151236	919	919	919	919	1
634	20240329	093100	3150317	907	907	907	907	0
635	20240329	093000	3150317	907	918	918	907	773
636	20240329	092900	2448939	920	920	920	920	0
637	20240329	092800	2448939	920	920	920	920	130
638	20240329	092700	2329339	920	920	920	920	0
639	20240329	092600	2329339	920	918	920	918	498
640	20240329	092500	1872173	918	918	918	918	0
641	20240329	092400	1872173	918	918	918	918	0
642	20240329	092300	1872173	918	920	920	918	121
643	20240329	092200	1760859	920	920	920	920	0
644	20240329	092100	1760859	920	920	920	920	0
645	20240329	092000	1760859	920	920	920	920	0
646	20240329	091900	1760859	920	920	920	920	0
647	20240329	091800	1760859	920	920	920	920	100
648	20240329	091700	1668859	920	920	920	920	0
649	20240329	091600	1668859	920	920	920	920	0
650	20240329	091500	1668859	920	919	920	919	443
651	20240329	091400	1261352	920	920	920	920	0
652	20240329	091300	1261352	920	920	920	920	223
653	20240329	091200	1056192	920	920	920	920	1
654	20240329	091100	1055272	908	908	908	908	3
655	20240329	091000	1052548	922	922	922	922	0
656	20240329	090900	1052548	922	922	922	922	0
657	20240329	090800	1052548	922	922	922	922	0
658	20240329	090700	1052548	922	922	922	922	0
659	20240329	090600	1052548	922	922	922	922	300
660	20240329	090500	775948	924	924	924	924	0
661	20240329	090400	775948	924	924	924	924	0
662	20240329	090300	775948	924	924	924	924	0
663	20240329	090200	775948	924	924	924	924	0
664	20240329	090100	775948	924	924	924	924	0
665	20240329	090000	775948	924	909	924	909	851