KissMeData/023790/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	195200	43358544	984	984	984	984	728
3	20240404	195100	43358544	984	984	984	984	0
4	20240404	195000	43358544	984	984	984	984	0
5	20240404	194900	43358544	984	984	984	984	0
6	20240404	194800	43358544	984	984	984	984	0
7	20240404	194700	43358544	984	984	984	984	0
8	20240404	194600	43358544	984	984	984	984	0
9	20240404	194500	43358544	984	984	984	984	0
10	20240404	194400	43358544	984	984	984	984	0
11	20240404	194300	43358544	984	984	984	984	0
12	20240404	194200	43358544	984	984	984	984	0
13	20240404	194100	43358544	984	984	984	984	0
14	20240404	194000	43358544	984	984	984	984	0
15	20240404	193900	43358544	984	984	984	984	0
16	20240404	193800	43358544	984	984	984	984	0
17	20240404	193700	43358544	984	984	984	984	0
18	20240404	193600	43358544	984	984	984	984	0
19	20240404	193500	43358544	984	984	984	984	0
20	20240404	193400	43358544	984	984	984	984	0
21	20240404	193300	43358544	984	984	984	984	0
22	20240404	193200	43358544	984	984	984	984	0
23	20240404	193100	43358544	984	984	984	984	0
24	20240404	193000	43358544	984	984	984	984	0
25	20240404	192900	43358544	984	984	984	984	0
26	20240404	192800	43358544	984	984	984	984	0
27	20240404	192700	43358544	984	984	984	984	0
28	20240404	192600	43358544	984	984	984	984	0
29	20240404	192500	43358544	984	984	984	984	0
30	20240404	192400	43358544	984	984	984	984	0
31	20240404	192300	43358544	984	984	984	984	0
32	20240404	192200	43358544	984	984	984	984	728
33	20240404	192100	43358544	984	984	984	984	0
34	20240404	192000	43358544	984	984	984	984	0
35	20240404	191900	43358544	984	984	984	984	0
36	20240404	191800	43358544	984	984	984	984	0
37	20240404	191700	43358544	984	984	984	984	0
38	20240404	191600	43358544	984	984	984	984	0
39	20240404	191500	43358544	984	984	984	984	0
40	20240404	191400	43358544	984	984	984	984	0
41	20240404	191300	43358544	984	984	984	984	0
42	20240404	191200	43358544	984	984	984	984	0
43	20240404	191100	43358544	984	984	984	984	0
44	20240404	191000	43358544	984	984	984	984	0
45	20240404	190900	43358544	984	984	984	984	0
46	20240404	190800	43358544	984	984	984	984	0
47	20240404	190700	43358544	984	984	984	984	0
48	20240404	190600	43358544	984	984	984	984	0
49	20240404	190500	43358544	984	984	984	984	0
50	20240404	190400	43358544	984	984	984	984	0
51	20240404	190300	43358544	984	984	984	984	0
52	20240404	190200	43358544	984	984	984	984	0
53	20240404	190100	43358544	984	984	984	984	0
54	20240404	190000	43358544	984	984	984	984	0
55	20240404	185900	43358544	984	984	984	984	0
56	20240404	185800	43358544	984	984	984	984	0
57	20240404	185700	43358544	984	984	984	984	0
58	20240404	185600	43358544	984	984	984	984	0
59	20240404	185500	43358544	984	984	984	984	0
60	20240404	185400	43358544	984	984	984	984	0
61	20240404	185300	43358544	984	984	984	984	0
62	20240404	185200	43358544	984	984	984	984	728
63	20240404	185100	43358544	984	984	984	984	0
64	20240404	185000	43358544	984	984	984	984	0
65	20240404	184900	43358544	984	984	984	984	0
66	20240404	184800	43358544	984	984	984	984	0
67	20240404	184700	43358544	984	984	984	984	0
68	20240404	184600	43358544	984	984	984	984	0
69	20240404	184500	43358544	984	984	984	984	0
70	20240404	184400	43358544	984	984	984	984	0
71	20240404	184300	43358544	984	984	984	984	0
72	20240404	184200	43358544	984	984	984	984	0
73	20240404	184100	43358544	984	984	984	984	0
74	20240404	184000	43358544	984	984	984	984	0
75	20240404	183900	43358544	984	984	984	984	0
76	20240404	183800	43358544	984	984	984	984	0
77	20240404	183700	43358544	984	984	984	984	0
78	20240404	183600	43358544	984	984	984	984	0
79	20240404	183500	43358544	984	984	984	984	0
80	20240404	183400	43358544	984	984	984	984	0
81	20240404	183300	43358544	984	984	984	984	0
82	20240404	183200	43358544	984	984	984	984	0
83	20240404	183100	43358544	984	984	984	984	0
84	20240404	183000	43358544	984	984	984	984	0
85	20240404	182900	43358544	984	984	984	984	0
86	20240404	182800	43358544	984	984	984	984	0
87	20240404	182700	43358544	984	984	984	984	0
88	20240404	182600	43358544	984	984	984	984	0
89	20240404	182500	43358544	984	984	984	984	0
90	20240404	182400	43358544	984	984	984	984	0
91	20240404	182300	43358544	984	984	984	984	0
92	20240404	182200	43358544	984	984	984	984	728
93	20240404	182100	43358544	984	984	984	984	0
94	20240404	182000	43358544	984	984	984	984	0
95	20240404	181900	43358544	984	984	984	984	0
96	20240404	181800	43358544	984	984	984	984	0
97	20240404	181700	43358544	984	984	984	984	0
98	20240404	181600	43358544	984	984	984	984	0
99	20240404	181500	43358544	984	984	984	984	0
100	20240404	181400	43358544	984	984	984	984	0
101	20240404	181300	43358544	984	984	984	984	0
102	20240404	181200	43358544	984	984	984	984	0
103	20240404	181100	43358544	984	984	984	984	0
104	20240404	181000	43358544	984	984	984	984	0
105	20240404	180900	43358544	984	984	984	984	0
106	20240404	180800	43358544	984	984	984	984	0
107	20240404	180700	43358544	984	984	984	984	0
108	20240404	180600	43358544	984	984	984	984	0
109	20240404	180500	43358544	984	984	984	984	0
110	20240404	180400	43358544	984	984	984	984	0
111	20240404	180300	43358544	984	984	984	984	0
112	20240404	180200	43358544	984	984	984	984	0
113	20240404	180100	43358544	984	984	984	984	0
114	20240404	180000	43358544	984	984	984	984	0
115	20240404	175900	43358544	984	984	984	984	0
116	20240404	175800	43358544	984	984	984	984	0
117	20240404	175700	43358544	984	984	984	984	0
118	20240404	175600	43358544	984	984	984	984	0
119	20240404	175500	43358544	984	984	984	984	0
120	20240404	175400	43358544	984	984	984	984	0
121	20240404	175300	43358544	984	984	984	984	0
122	20240404	175200	43358544	984	984	984	984	728
123	20240404	175100	43358544	984	984	984	984	0
124	20240404	175000	43358544	984	984	984	984	0
125	20240404	174900	43358544	984	984	984	984	0
126	20240404	174800	43358544	984	984	984	984	0
127	20240404	174700	43358544	984	984	984	984	0
128	20240404	174600	43358544	984	984	984	984	0
129	20240404	174500	43358544	984	984	984	984	0
130	20240404	174400	43358544	984	984	984	984	0
131	20240404	174300	43358544	984	984	984	984	0
132	20240404	174200	43358544	984	984	984	984	0
133	20240404	174100	43358544	984	984	984	984	0
134	20240404	174000	43358544	984	984	984	984	0
135	20240404	173900	43358544	984	984	984	984	0
136	20240404	173800	43358544	984	984	984	984	0
137	20240404	173700	43358544	984	984	984	984	0
138	20240404	173600	43358544	984	984	984	984	0
139	20240404	173500	43358544	984	984	984	984	0
140	20240404	173400	43358544	984	984	984	984	0
141	20240404	173300	43358544	984	984	984	984	0
142	20240404	173200	43358544	984	984	984	984	0
143	20240404	173100	43358544	984	984	984	984	0
144	20240404	173000	43358544	984	984	984	984	0
145	20240404	172900	43358544	984	984	984	984	0
146	20240404	172800	43358544	984	984	984	984	0
147	20240404	172700	43358544	984	984	984	984	0
148	20240404	172600	43358544	984	984	984	984	0
149	20240404	172500	43358544	984	984	984	984	0
150	20240404	172400	43358544	984	984	984	984	0
151	20240404	172300	43358544	984	984	984	984	0
152	20240404	172200	43358544	984	984	984	984	728
153	20240404	172100	43358544	984	984	984	984	0
154	20240404	172000	43358544	984	984	984	984	0
155	20240404	171900	43358544	984	984	984	984	0
156	20240404	171800	43358544	984	984	984	984	0
157	20240404	171700	43358544	984	984	984	984	0
158	20240404	171600	43358544	984	984	984	984	0
159	20240404	171500	43358544	984	984	984	984	0
160	20240404	171400	43358544	984	984	984	984	0
161	20240404	171300	43358544	984	984	984	984	0
162	20240404	171200	43358544	984	984	984	984	0
163	20240404	171100	43358544	984	984	984	984	0
164	20240404	171000	43358544	984	984	984	984	0
165	20240404	170900	43358544	984	984	984	984	0
166	20240404	170800	43358544	984	984	984	984	0
167	20240404	170700	43358544	984	984	984	984	0
168	20240404	170600	43358544	984	984	984	984	0
169	20240404	170500	43358544	984	984	984	984	0
170	20240404	170400	43358544	984	984	984	984	0
171	20240404	170300	43358544	984	984	984	984	0
172	20240404	170200	43358544	984	984	984	984	0
173	20240404	170100	43358544	984	984	984	984	0
174	20240404	170000	43358544	984	984	984	984	0
175	20240404	165900	43358544	984	984	984	984	0
176	20240404	165800	43358544	984	984	984	984	0
177	20240404	165700	43358544	984	984	984	984	0
178	20240404	165600	43358544	984	984	984	984	0
179	20240404	165500	43358544	984	984	984	984	0
180	20240404	165400	43358544	984	984	984	984	0
181	20240404	165300	43358544	984	984	984	984	0
182	20240404	165200	43358544	984	984	984	984	728
183	20240404	165100	43358544	984	984	984	984	0
184	20240404	165000	43358544	984	984	984	984	0
185	20240404	164900	43358544	984	984	984	984	0
186	20240404	164800	43358544	984	984	984	984	0
187	20240404	164700	43358544	984	984	984	984	0
188	20240404	164600	43358544	984	984	984	984	0
189	20240404	164500	43358544	984	984	984	984	0
190	20240404	164400	43358544	984	984	984	984	0
191	20240404	164300	43358544	984	984	984	984	0
192	20240404	164200	43358544	984	984	984	984	0
193	20240404	164100	43358544	984	984	984	984	0
194	20240404	164000	43358544	984	984	984	984	0
195	20240404	163900	43358544	984	984	984	984	0
196	20240404	163800	43358544	984	984	984	984	0
197	20240404	163700	43358544	984	984	984	984	0
198	20240404	163600	43358544	984	984	984	984	0
199	20240404	163500	43358544	984	984	984	984	0
200	20240404	163400	43358544	984	984	984	984	0
201	20240404	163300	43358544	984	984	984	984	0
202	20240404	163200	43358544	984	984	984	984	0
203	20240404	163100	43358544	984	984	984	984	0
204	20240404	163000	43358544	984	984	984	984	0
205	20240404	162900	43358544	984	984	984	984	0
206	20240404	162800	43358544	984	984	984	984	0
207	20240404	162700	43358544	984	984	984	984	0
208	20240404	162600	43358544	984	984	984	984	0
209	20240404	162500	43358544	984	984	984	984	0
210	20240404	162400	43358544	984	984	984	984	0
211	20240404	162300	43358544	984	984	984	984	0
212	20240404	162200	43358544	984	984	984	984	728
213	20240404	162100	43358544	984	984	984	984	0
214	20240404	162000	43358544	984	984	984	984	0
215	20240404	161900	43358544	984	984	984	984	0
216	20240404	161800	43358544	984	984	984	984	0
217	20240404	161700	43358544	984	984	984	984	0
218	20240404	161600	43358544	984	984	984	984	0
219	20240404	161500	43358544	984	984	984	984	0
220	20240404	161400	43358544	984	984	984	984	0
221	20240404	161300	43358544	984	984	984	984	0
222	20240404	161200	43358544	984	984	984	984	0
223	20240404	161100	43358544	984	984	984	984	0
224	20240404	161000	43358544	984	984	984	984	0
225	20240404	160900	43358544	984	984	984	984	0
226	20240404	160800	43358544	984	984	984	984	0
227	20240404	160700	43358544	984	984	984	984	0
228	20240404	160600	43358544	984	984	984	984	0
229	20240404	160500	43358544	984	984	984	984	0
230	20240404	160400	43358544	984	984	984	984	0
231	20240404	160300	43358544	984	984	984	984	0
232	20240404	160200	43358544	984	984	984	984	0
233	20240404	160100	43358544	984	984	984	984	0
234	20240404	160000	43358544	984	984	984	984	0
235	20240404	155900	43358544	984	984	984	984	0
236	20240404	155800	43358544	984	984	984	984	0
237	20240404	155700	43358544	984	984	984	984	0
238	20240404	155600	43358544	984	984	984	984	0
239	20240404	155500	43358544	984	984	984	984	0
240	20240404	155400	43358544	984	984	984	984	0
241	20240404	155300	43358544	984	984	984	984	0
242	20240404	155200	43358544	984	984	984	984	728
243	20240404	155100	43358544	984	984	984	984	0
244	20240404	155000	43358544	984	984	984	984	0
245	20240404	154900	43358544	984	984	984	984	0
246	20240404	154800	43358544	984	984	984	984	0
247	20240404	154700	43358544	984	984	984	984	0
248	20240404	154600	43358544	984	984	984	984	0
249	20240404	154500	43358544	984	984	984	984	0
250	20240404	154400	43358544	984	984	984	984	0
251	20240404	154300	43358544	984	984	984	984	0
252	20240404	154200	43358544	984	984	984	984	0
253	20240404	154100	43358544	984	984	984	984	0
254	20240404	154000	43358544	984	984	984	984	0
255	20240404	153900	43358544	984	984	984	984	0
256	20240404	153800	43358544	984	984	984	984	0
257	20240404	153700	43358544	984	984	984	984	0
258	20240404	153600	43358544	984	984	984	984	0
259	20240404	153500	43358544	984	984	984	984	0
260	20240404	153400	43358544	984	984	984	984	0
261	20240404	153300	43358544	984	984	984	984	0
262	20240404	153200	43358544	984	984	984	984	0
263	20240404	153100	43358544	984	984	984	984	0
264	20240404	153000	43358544	984	984	984	984	728
265	20240404	152900	42642192	972	972	972	972	0
266	20240404	152800	42642192	972	972	972	972	0
267	20240404	152700	42642192	972	972	972	972	0
268	20240404	152600	42642192	972	972	972	972	0
269	20240404	152500	42642192	972	972	972	972	0
270	20240404	152400	42642192	972	972	972	972	0
271	20240404	152300	42642192	972	972	972	972	0
272	20240404	152200	42642192	972	972	972	972	0
273	20240404	152100	42642192	972	972	972	972	0
274	20240404	152000	42642192	972	972	972	972	0
275	20240404	151900	42642192	972	972	972	972	0
276	20240404	151800	42642192	972	972	972	972	0
277	20240404	151700	42642192	972	972	972	972	9
278	20240404	151600	42633444	972	972	972	972	20
279	20240404	151500	42614004	970	970	970	970	0
280	20240404	151400	42614004	970	970	970	970	4
281	20240404	151300	42610124	971	972	972	971	13
282	20240404	151200	42597491	972	972	972	972	10
283	20240404	151100	42587771	972	971	972	971	511
284	20240404	151000	42091579	971	971	971	971	0
285	20240404	150900	42091579	971	971	971	971	0
286	20240404	150800	42091579	971	971	971	971	0
287	20240404	150700	42091579	971	971	971	971	0
288	20240404	150600	42091579	971	971	971	971	0
289	20240404	150500	42091579	971	971	971	970	462
290	20240404	150400	41643368	971	971	971	971	5
291	20240404	150300	41638513	971	971	971	971	0
292	20240404	150200	41638513	971	971	971	971	0
293	20240404	150100	41638513	971	971	971	971	1
294	20240404	150000	41637542	971	971	971	971	0
295	20240404	145900	41637542	971	971	971	971	35
296	20240404	145800	41603557	971	971	971	971	0
297	20240404	145700	41603557	971	971	971	971	0
298	20240404	145600	41603557	971	972	972	971	10
299	20240404	145500	41593842	973	973	973	973	0
300	20240404	145400	41593842	973	973	973	973	0
301	20240404	145300	41593842	973	973	973	973	0
302	20240404	145200	41593842	973	973	973	973	0
303	20240404	145100	41593842	973	973	973	973	0
304	20240404	145000	41593842	973	973	973	973	2
305	20240404	144900	41591896	973	973	973	973	0
306	20240404	144800	41591896	973	973	973	973	0
307	20240404	144700	41591896	973	973	973	973	0
308	20240404	144600	41591896	973	973	973	973	0
309	20240404	144500	41591896	973	973	973	973	0
310	20240404	144400	41591896	973	973	973	973	300
311	20240404	144300	41299996	973	973	973	973	1
312	20240404	144200	41299023	974	974	974	974	0
313	20240404	144100	41299023	974	974	974	974	0
314	20240404	144000	41299023	974	974	974	974	0
315	20240404	143900	41299023	974	974	974	974	4
316	20240404	143800	41295127	975	975	975	975	0
317	20240404	143700	41295127	975	977	977	975	1387
318	20240404	143600	39940968	977	977	977	977	0
319	20240404	143500	39940968	977	977	977	977	0
320	20240404	143400	39940968	977	977	977	977	0
321	20240404	143300	39940968	977	977	977	977	0
322	20240404	143200	39940968	977	977	977	977	0
323	20240404	143100	39940968	977	977	977	977	0
324	20240404	143000	39940968	977	977	977	977	7
325	20240404	142900	39934129	979	979	979	979	0
326	20240404	142800	39934129	979	979	979	979	0
327	20240404	142700	39934129	979	979	979	979	0
328	20240404	142600	39934129	979	979	979	979	0
329	20240404	142500	39934129	979	979	979	979	0
330	20240404	142400	39934129	979	979	979	979	0
331	20240404	142300	39934129	979	979	979	979	0
332	20240404	142200	39934129	979	979	979	979	0
333	20240404	142100	39934129	979	979	979	979	0
334	20240404	142000	39934129	979	979	979	979	0
335	20240404	141900	39934129	979	979	979	979	0
336	20240404	141800	39934129	979	979	979	979	0
337	20240404	141700	39934129	979	979	979	979	0
338	20240404	141600	39934129	979	979	979	979	200
339	20240404	141500	39738329	979	979	979	979	1
340	20240404	141400	39737350	975	975	975	975	0
341	20240404	141300	39737350	975	975	975	975	0
342	20240404	141200	39737350	975	975	975	975	0
343	20240404	141100	39737350	975	975	975	975	0
344	20240404	141000	39737350	975	975	975	975	5
345	20240404	140900	39732475	975	975	975	975	10
346	20240404	140800	39722725	975	975	975	975	30
347	20240404	140700	39693475	975	975	975	975	470
348	20240404	140600	39235225	975	975	975	975	0
349	20240404	140500	39235225	975	975	975	975	0
350	20240404	140400	39235225	975	975	975	975	0
351	20240404	140300	39235225	975	975	975	975	0
352	20240404	140200	39235225	975	975	975	975	1
353	20240404	140100	39234250	975	975	975	975	0
354	20240404	140000	39234250	975	975	975	975	0
355	20240404	135900	39234250	975	975	975	975	3
356	20240404	135800	39231325	975	975	975	975	0
357	20240404	135700	39231325	975	975	975	975	390
358	20240404	135600	38851075	975	975	975	975	0
359	20240404	135500	38851075	975	975	975	975	0
360	20240404	135400	38851075	975	975	975	975	0
361	20240404	135300	38851075	975	975	975	975	0
362	20240404	135200	38851075	975	975	975	975	0
363	20240404	135100	38851075	975	975	975	975	0
364	20240404	135000	38851075	975	975	975	975	0
365	20240404	134900	38851075	975	975	975	975	0
366	20240404	134800	38851075	975	975	975	975	0
367	20240404	134700	38851075	975	975	975	975	458
368	20240404	134600	38404525	975	976	976	975	101
369	20240404	134500	38305992	981	981	981	981	0
370	20240404	134400	38305992	981	981	981	981	0
371	20240404	134300	38305992	981	981	981	981	0
372	20240404	134200	38305992	981	981	981	981	0
373	20240404	134100	38305992	981	981	981	981	0
374	20240404	134000	38305992	981	981	981	981	0
375	20240404	133900	38305992	981	981	981	981	0
376	20240404	133800	38305992	981	981	981	981	1
377	20240404	133700	38305011	982	982	982	982	0
378	20240404	133600	38305011	982	982	982	982	0
379	20240404	133500	38305011	982	982	982	982	0
380	20240404	133400	38305011	982	982	982	982	0
381	20240404	133300	38305011	982	982	982	982	0
382	20240404	133200	38305011	982	981	982	981	23
383	20240404	133100	38282445	982	982	982	982	0
384	20240404	133000	38282445	982	982	982	982	0
385	20240404	132900	38282445	982	982	982	982	0
386	20240404	132800	38282445	982	982	982	982	0
387	20240404	132700	38282445	982	984	984	979	1038
388	20240404	132600	37261292	984	984	984	984	0
389	20240404	132500	37261292	984	984	984	984	0
390	20240404	132400	37261292	984	984	984	984	5
391	20240404	132300	37256372	984	984	984	984	0
392	20240404	132200	37256372	984	984	984	984	20
393	20240404	132100	37236692	984	984	984	984	30
394	20240404	132000	37207172	977	977	977	977	11
395	20240404	131900	37196425	977	977	977	977	0
396	20240404	131800	37196425	977	977	984	977	102
397	20240404	131700	37096554	972	972	972	972	10
398	20240404	131600	37086834	972	972	972	972	0
399	20240404	131500	37086834	972	972	972	972	0
400	20240404	131400	37086834	972	972	972	972	0
401	20240404	131300	37086834	972	972	972	972	0
402	20240404	131200	37086834	972	972	972	972	67
403	20240404	131100	37021710	969	969	969	969	0
404	20240404	131000	37021710	969	969	969	969	0
405	20240404	130900	37021710	969	969	969	969	0
406	20240404	130800	37021710	969	969	969	969	0
407	20240404	130700	37021710	969	969	969	969	0
408	20240404	130600	37021710	969	969	969	969	0
409	20240404	130500	37021710	969	969	969	969	0
410	20240404	130400	37021710	969	969	969	969	0
411	20240404	130300	37021710	969	969	969	969	0
412	20240404	130200	37021710	969	969	969	969	0
413	20240404	130100	37021710	969	969	969	969	0
414	20240404	130000	37021710	969	969	969	969	0
415	20240404	125900	37021710	969	969	969	969	0
416	20240404	125800	37021710	969	969	969	969	0
417	20240404	125700	37021710	969	969	969	969	0
418	20240404	125600	37021710	969	969	969	969	0
419	20240404	125500	37021710	969	969	969	969	0
420	20240404	125400	37021710	969	969	969	969	0
421	20240404	125300	37021710	969	969	969	969	0
422	20240404	125200	37021710	969	969	969	969	0
423	20240404	125100	37021710	969	969	969	969	0
424	20240404	125000	37021710	969	969	969	969	0
425	20240404	124900	37021710	969	969	969	969	0
426	20240404	124800	37021710	969	969	969	969	0
427	20240404	124700	37021710	969	969	969	969	0
428	20240404	124600	37021710	969	969	969	969	0
429	20240404	124500	37021710	969	969	969	969	0
430	20240404	124400	37021710	969	969	969	969	0
431	20240404	124300	37021710	969	969	969	969	0
432	20240404	124200	37021710	969	969	969	969	0
433	20240404	124100	37021710	969	969	969	969	0
434	20240404	124000	37021710	969	969	969	969	0
435	20240404	123900	37021710	969	969	969	969	0
436	20240404	123800	37021710	969	969	969	969	0
437	20240404	123700	37021710	969	969	969	969	10
438	20240404	123600	37012020	977	977	977	977	0
439	20240404	123500	37012020	977	977	977	977	1500
440	20240404	123400	35546520	969	969	969	969	0
441	20240404	123300	35546520	969	969	969	969	0
442	20240404	123200	35546520	969	969	969	969	0
443	20240404	123100	35546520	969	969	969	969	0
444	20240404	123000	35546520	969	969	969	969	1693
445	20240404	122900	33906003	969	969	969	969	0
446	20240404	122800	33906003	969	969	969	969	0
447	20240404	122700	33906003	969	969	969	969	500
448	20240404	122600	33421503	969	969	969	969	0
449	20240404	122500	33421503	969	969	969	969	0
450	20240404	122400	33421503	969	969	969	969	2461
451	20240404	122300	31036794	968	968	968	968	517
452	20240404	122200	30536338	968	968	968	968	0
453	20240404	122100	30536338	968	968	968	968	0
454	20240404	122000	30536338	968	968	968	968	1
455	20240404	121900	30535370	968	968	968	968	1676
456	20240404	121800	28913002	968	968	968	968	5
457	20240404	121700	28908162	968	968	968	968	0
458	20240404	121600	28908162	968	968	968	968	0
459	20240404	121500	28908162	968	968	968	968	0
460	20240404	121400	28908162	968	968	968	968	0
461	20240404	121300	28908162	968	968	968	968	1
462	20240404	121200	28907194	968	968	968	968	0
463	20240404	121100	28907194	968	968	968	968	1
464	20240404	121000	28906226	968	968	968	968	0
465	20240404	120900	28906226	968	968	968	968	0
466	20240404	120800	28906226	968	968	968	968	0
467	20240404	120700	28906226	968	968	968	968	0
468	20240404	120600	28906226	968	968	968	968	0
469	20240404	120500	28906226	968	968	968	968	0
470	20240404	120400	28906226	968	968	968	968	18
471	20240404	120300	28888802	969	969	969	969	0
472	20240404	120200	28888802	969	969	969	969	0
473	20240404	120100	28888802	969	969	969	969	5
474	20240404	120000	28883957	969	969	969	969	0
475	20240404	115900	28883957	969	969	969	969	0
476	20240404	115800	28883957	969	969	969	969	0
477	20240404	115700	28883957	969	969	969	969	0
478	20240404	115600	28883957	969	969	969	969	0
479	20240404	115500	28883957	969	969	969	969	0
480	20240404	115400	28883957	969	969	969	969	0
481	20240404	115300	28883957	969	969	969	969	10
482	20240404	115200	28874267	969	969	969	969	0
483	20240404	115100	28874267	969	969	969	969	0
484	20240404	115000	28874267	969	969	969	969	0
485	20240404	114900	28874267	969	969	969	969	5
486	20240404	114800	28869422	969	969	969	969	14
487	20240404	114700	28855856	969	969	969	969	3
488	20240404	114600	28852949	968	968	968	968	0
489	20240404	114500	28852949	968	968	968	968	0
490	20240404	114400	28852949	968	968	968	968	35
491	20240404	114300	28819069	968	968	968	968	58
492	20240404	114200	28762925	968	968	968	968	2
493	20240404	114100	28760989	968	968	968	968	0
494	20240404	114000	28760989	968	968	968	968	0
495	20240404	113900	28760989	968	968	969	968	620
496	20240404	113800	28160263	969	969	969	969	0
497	20240404	113700	28160263	969	969	969	969	0
498	20240404	113600	28160263	969	969	969	969	0
499	20240404	113500	28160263	969	969	969	969	0
500	20240404	113400	28160263	969	971	971	969	1441
501	20240404	113300	26762752	971	972	972	971	643
502	20240404	113200	26137815	977	977	977	977	0
503	20240404	113100	26137815	977	977	977	977	0
504	20240404	113000	26137815	977	977	977	977	0
505	20240404	112900	26137815	977	977	977	977	0
506	20240404	112800	26137815	977	977	977	977	0
507	20240404	112700	26137815	977	977	977	977	0
508	20240404	112600	26137815	977	977	977	977	139
509	20240404	112500	26002012	977	977	977	977	200
510	20240404	112400	25806612	977	977	977	977	0
511	20240404	112300	25806612	977	977	977	977	30
512	20240404	112200	25777302	977	977	977	977	0
513	20240404	112100	25777302	977	977	977	977	0
514	20240404	112000	25777302	977	977	977	977	315
515	20240404	111900	25469547	977	977	977	977	0
516	20240404	111800	25469547	977	977	977	977	44
517	20240404	111700	25426559	977	977	977	977	5
518	20240404	111600	25421674	977	977	977	977	0
519	20240404	111500	25421674	977	977	977	977	2
520	20240404	111400	25419720	971	971	971	971	10
521	20240404	111300	25410010	977	977	977	977	3
522	20240404	111200	25407079	971	971	971	971	0
523	20240404	111100	25407079	971	971	971	971	0
524	20240404	111000	25407079	971	971	971	971	0
525	20240404	110900	25407079	971	971	971	971	0
526	20240404	110800	25407079	971	971	971	971	0
527	20240404	110700	25407079	971	971	971	971	0
528	20240404	110600	25407079	971	971	971	971	0
529	20240404	110500	25407079	971	971	971	971	0
530	20240404	110400	25407079	971	971	971	971	0
531	20240404	110300	25407079	971	971	971	971	0
532	20240404	110200	25407079	971	971	971	971	0
533	20240404	110100	25407079	971	971	971	971	0
534	20240404	110000	25407079	971	971	971	971	0
535	20240404	105900	25407079	971	971	971	971	0
536	20240404	105800	25407079	971	971	971	971	0
537	20240404	105700	25407079	971	971	971	971	0
538	20240404	105600	25407079	971	971	971	971	0
539	20240404	105500	25407079	971	971	971	971	0
540	20240404	105400	25407079	971	970	971	970	405
541	20240404	105300	25013829	970	970	970	970	5
542	20240404	105200	25008979	971	971	971	971	0
543	20240404	105100	25008979	971	971	971	971	3
544	20240404	105000	25006066	970	971	971	970	1458
545	20240404	104900	23591688	971	971	971	971	1
546	20240404	104800	23590717	971	971	971	971	759
547	20240404	104700	22853728	971	971	971	971	0
548	20240404	104600	22853728	971	971	971	971	0
549	20240404	104500	22853728	971	971	971	971	0
550	20240404	104400	22853728	971	971	971	971	445
551	20240404	104300	22421633	974	974	974	974	76
552	20240404	104200	22347609	973	973	973	973	0
553	20240404	104100	22347609	973	973	973	973	0
554	20240404	104000	22347609	973	974	974	973	2305
555	20240404	103900	20103865	974	974	974	974	0
556	20240404	103800	20103865	974	974	974	974	0
557	20240404	103700	20103865	974	974	974	974	0
558	20240404	103600	20103865	974	974	974	974	0
559	20240404	103500	20103865	974	974	974	974	0
560	20240404	103400	20103865	974	974	974	974	0
561	20240404	103300	20103865	974	974	974	974	0
562	20240404	103200	20103865	974	974	974	974	0
563	20240404	103100	20103865	974	974	974	974	0
564	20240404	103000	20103865	974	974	974	974	0
565	20240404	102900	20103865	974	974	974	974	0
566	20240404	102800	20103865	974	974	974	974	5
567	20240404	102700	20098995	974	974	974	974	0
568	20240404	102600	20098995	974	974	974	974	0
569	20240404	102500	20098995	974	974	974	974	0
570	20240404	102400	20098995	974	974	974	974	0
571	20240404	102300	20098995	974	974	974	974	0
572	20240404	102200	20098995	974	974	974	974	0
573	20240404	102100	20098995	974	974	974	974	196
574	20240404	102000	19908091	974	974	974	974	0
575	20240404	101900	19908091	974	974	974	974	441
576	20240404	101800	19478557	974	974	974	974	100
577	20240404	101700	19381157	974	974	974	974	0
578	20240404	101600	19381157	974	974	974	974	0
579	20240404	101500	19381157	974	974	974	974	0
580	20240404	101400	19381157	974	974	974	974	0
581	20240404	101300	19381157	974	974	974	974	0
582	20240404	101200	19381157	974	974	974	974	48
583	20240404	101100	19334405	974	974	974	974	0
584	20240404	101000	19334405	974	974	974	974	224
585	20240404	100900	19116229	974	974	974	974	0
586	20240404	100800	19116229	974	974	974	974	0
587	20240404	100700	19116229	974	974	974	974	0
588	20240404	100600	19116229	974	974	974	974	20
589	20240404	100500	19096749	974	974	974	974	0
590	20240404	100400	19096749	974	974	974	974	1
591	20240404	100300	19095775	980	980	980	980	0
592	20240404	100200	19095775	980	980	980	980	0
593	20240404	100100	19095775	980	980	980	980	0
594	20240404	100000	19095775	980	980	980	980	0
595	20240404	095900	19095775	980	980	980	980	0
596	20240404	095800	19095775	980	980	980	980	0
597	20240404	095700	19095775	980	980	980	980	0
598	20240404	095600	19095775	980	980	980	980	2
599	20240404	095500	19093815	980	980	980	980	2
600	20240404	095400	19091855	980	980	980	980	0
601	20240404	095300	19091855	980	980	980	980	2
602	20240404	095200	19089895	973	974	974	973	280
603	20240404	095100	18817296	973	976	976	973	1152
604	20240404	095000	17693229	976	976	976	976	248
605	20240404	094900	17451181	980	980	980	980	0
606	20240404	094800	17451181	980	980	980	980	0
607	20240404	094700	17451181	980	980	980	980	0
608	20240404	094600	17451181	980	980	980	980	0
609	20240404	094500	17451181	980	980	980	980	1000
610	20240404	094400	16471181	980	980	980	980	0
611	20240404	094300	16471181	980	980	980	980	0
612	20240404	094200	16471181	980	980	980	980	0
613	20240404	094100	16471181	980	980	980	980	0
614	20240404	094000	16471181	980	981	981	980	6803
615	20240404	093900	9803362	981	981	981	981	0
616	20240404	093800	9803362	981	981	981	981	0
617	20240404	093700	9803362	981	981	981	981	0
618	20240404	093600	9803362	981	981	981	981	0
619	20240404	093500	9803362	981	981	981	981	0
620	20240404	093400	9803362	981	981	981	981	0
621	20240404	093300	9803362	981	981	981	981	0
622	20240404	093200	9803362	981	981	981	981	22
623	20240404	093100	9781780	982	982	982	982	0
624	20240404	093000	9781780	982	982	982	982	0
625	20240404	092900	9781780	982	981	982	981	214
626	20240404	092800	9571732	980	980	980	980	0
627	20240404	092700	9571732	980	980	980	980	0
628	20240404	092600	9571732	980	980	980	980	201
629	20240404	092500	9374752	980	980	980	980	0
630	20240404	092400	9374752	980	980	980	980	0
631	20240404	092300	9374752	980	980	980	980	0
632	20240404	092200	9374752	980	980	980	980	0
633	20240404	092100	9374752	980	980	980	980	19
634	20240404	092000	9356132	982	982	982	982	0
635	20240404	091900	9356132	982	982	982	982	2
636	20240404	091800	9354168	980	980	980	980	0
637	20240404	091700	9354168	980	978	980	978	23
638	20240404	091600	9331672	978	976	978	976	201
639	20240404	091500	9135356	976	976	976	976	70
640	20240404	091400	9067036	966	983	983	965	532
641	20240404	091300	8553022	992	991	992	991	194
642	20240404	091200	8360663	992	976	992	976	1918
643	20240404	091100	6465535	974	974	974	974	1
644	20240404	091000	6464561	973	964	973	964	568
645	20240404	090900	5915164	964	964	964	964	200
646	20240404	090800	5722364	965	966	966	965	375
647	20240404	090700	5360479	964	965	965	964	619
648	20240404	090600	4763643	965	969	969	965	434
649	20240404	090500	4344810	970	973	973	970	188
650	20240404	090400	4162430	977	977	977	977	280
651	20240404	090300	3888870	975	975	975	975	111
652	20240404	090200	3780645	977	982	982	977	3121
653	20240404	090100	715878	982	982	982	982	0
654	20240404	090000	715878	982	982	982	982	729