KissMeData/248020/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	202600	17737182	105	105	105	105	2238
3	20240403	202500	17737182	105	105	105	105	0
4	20240403	202400	17737182	105	105	105	105	0
5	20240403	202300	17737182	105	105	105	105	0
6	20240403	202200	17737182	105	105	105	105	0
7	20240403	202100	17737182	105	105	105	105	0
8	20240403	202000	17737182	105	105	105	105	0
9	20240403	201900	17737182	105	105	105	105	0
10	20240403	201800	17737182	105	105	105	105	0
11	20240403	201700	17737182	105	105	105	105	0
12	20240403	201600	17737182	105	105	105	105	0
13	20240403	201500	17737182	105	105	105	105	0
14	20240403	201400	17737182	105	105	105	105	0
15	20240403	201300	17737182	105	105	105	105	0
16	20240403	201200	17737182	105	105	105	105	0
17	20240403	201100	17737182	105	105	105	105	0
18	20240403	201000	17737182	105	105	105	105	0
19	20240403	200900	17737182	105	105	105	105	0
20	20240403	200800	17737182	105	105	105	105	0
21	20240403	200700	17737182	105	105	105	105	0
22	20240403	200600	17737182	105	105	105	105	0
23	20240403	200500	17737182	105	105	105	105	0
24	20240403	200400	17737182	105	105	105	105	0
25	20240403	200300	17737182	105	105	105	105	0
26	20240403	200200	17737182	105	105	105	105	0
27	20240403	200100	17737182	105	105	105	105	0
28	20240403	200000	17737182	105	105	105	105	0
29	20240403	195900	17737182	105	105	105	105	0
30	20240403	195800	17737182	105	105	105	105	0
31	20240403	195700	17737182	105	105	105	105	0
32	20240403	195600	17737182	105	105	105	105	2238
33	20240403	195500	17737182	105	105	105	105	0
34	20240403	195400	17737182	105	105	105	105	0
35	20240403	195300	17737182	105	105	105	105	0
36	20240403	195200	17737182	105	105	105	105	0
37	20240403	195100	17737182	105	105	105	105	0
38	20240403	195000	17737182	105	105	105	105	0
39	20240403	194900	17737182	105	105	105	105	0
40	20240403	194800	17737182	105	105	105	105	0
41	20240403	194700	17737182	105	105	105	105	0
42	20240403	194600	17737182	105	105	105	105	0
43	20240403	194500	17737182	105	105	105	105	0
44	20240403	194400	17737182	105	105	105	105	0
45	20240403	194300	17737182	105	105	105	105	0
46	20240403	194200	17737182	105	105	105	105	0
47	20240403	194100	17737182	105	105	105	105	0
48	20240403	194000	17737182	105	105	105	105	0
49	20240403	193900	17737182	105	105	105	105	0
50	20240403	193800	17737182	105	105	105	105	0
51	20240403	193700	17737182	105	105	105	105	0
52	20240403	193600	17737182	105	105	105	105	0
53	20240403	193500	17737182	105	105	105	105	0
54	20240403	193400	17737182	105	105	105	105	0
55	20240403	193300	17737182	105	105	105	105	0
56	20240403	193200	17737182	105	105	105	105	0
57	20240403	193100	17737182	105	105	105	105	0
58	20240403	193000	17737182	105	105	105	105	0
59	20240403	192900	17737182	105	105	105	105	0
60	20240403	192800	17737182	105	105	105	105	0
61	20240403	192700	17737182	105	105	105	105	0
62	20240403	192600	17737182	105	105	105	105	2238
63	20240403	192500	17737182	105	105	105	105	0
64	20240403	192400	17737182	105	105	105	105	0
65	20240403	192300	17737182	105	105	105	105	0
66	20240403	192200	17737182	105	105	105	105	0
67	20240403	192100	17737182	105	105	105	105	0
68	20240403	192000	17737182	105	105	105	105	0
69	20240403	191900	17737182	105	105	105	105	0
70	20240403	191800	17737182	105	105	105	105	0
71	20240403	191700	17737182	105	105	105	105	0
72	20240403	191600	17737182	105	105	105	105	0
73	20240403	191500	17737182	105	105	105	105	0
74	20240403	191400	17737182	105	105	105	105	0
75	20240403	191300	17737182	105	105	105	105	0
76	20240403	191200	17737182	105	105	105	105	0
77	20240403	191100	17737182	105	105	105	105	0
78	20240403	191000	17737182	105	105	105	105	0
79	20240403	190900	17737182	105	105	105	105	0
80	20240403	190800	17737182	105	105	105	105	0
81	20240403	190700	17737182	105	105	105	105	0
82	20240403	190600	17737182	105	105	105	105	0
83	20240403	190500	17737182	105	105	105	105	0
84	20240403	190400	17737182	105	105	105	105	0
85	20240403	190300	17737182	105	105	105	105	0
86	20240403	190200	17737182	105	105	105	105	0
87	20240403	190100	17737182	105	105	105	105	0
88	20240403	190000	17737182	105	105	105	105	0
89	20240403	185900	17737182	105	105	105	105	0
90	20240403	185800	17737182	105	105	105	105	0
91	20240403	185700	17737182	105	105	105	105	0
92	20240403	185600	17737182	105	105	105	105	2238
93	20240403	185500	17737182	105	105	105	105	0
94	20240403	185400	17737182	105	105	105	105	0
95	20240403	185300	17737182	105	105	105	105	0
96	20240403	185200	17737182	105	105	105	105	0
97	20240403	185100	17737182	105	105	105	105	0
98	20240403	185000	17737182	105	105	105	105	0
99	20240403	184900	17737182	105	105	105	105	0
100	20240403	184800	17737182	105	105	105	105	0
101	20240403	184700	17737182	105	105	105	105	0
102	20240403	184600	17737182	105	105	105	105	0
103	20240403	184500	17737182	105	105	105	105	0
104	20240403	184400	17737182	105	105	105	105	0
105	20240403	184300	17737182	105	105	105	105	0
106	20240403	184200	17737182	105	105	105	105	0
107	20240403	184100	17737182	105	105	105	105	0
108	20240403	184000	17737182	105	105	105	105	0
109	20240403	183900	17737182	105	105	105	105	0
110	20240403	183800	17737182	105	105	105	105	0
111	20240403	183700	17737182	105	105	105	105	0
112	20240403	183600	17737182	105	105	105	105	0
113	20240403	183500	17737182	105	105	105	105	0
114	20240403	183400	17737182	105	105	105	105	0
115	20240403	183300	17737182	105	105	105	105	0
116	20240403	183200	17737182	105	105	105	105	0
117	20240403	183100	17737182	105	105	105	105	0
118	20240403	183000	17737182	105	105	105	105	0
119	20240403	182900	17737182	105	105	105	105	0
120	20240403	182800	17737182	105	105	105	105	0
121	20240403	182700	17737182	105	105	105	105	0
122	20240403	182600	17737182	105	105	105	105	2238
123	20240403	182500	17737182	105	105	105	105	0
124	20240403	182400	17737182	105	105	105	105	0
125	20240403	182300	17737182	105	105	105	105	0
126	20240403	182200	17737182	105	105	105	105	0
127	20240403	182100	17737182	105	105	105	105	0
128	20240403	182000	17737182	105	105	105	105	0
129	20240403	181900	17737182	105	105	105	105	0
130	20240403	181800	17737182	105	105	105	105	0
131	20240403	181700	17737182	105	105	105	105	0
132	20240403	181600	17737182	105	105	105	105	0
133	20240403	181500	17737182	105	105	105	105	0
134	20240403	181400	17737182	105	105	105	105	0
135	20240403	181300	17737182	105	105	105	105	0
136	20240403	181200	17737182	105	105	105	105	0
137	20240403	181100	17737182	105	105	105	105	0
138	20240403	181000	17737182	105	105	105	105	0
139	20240403	180900	17737182	105	105	105	105	0
140	20240403	180800	17737182	105	105	105	105	0
141	20240403	180700	17737182	105	105	105	105	0
142	20240403	180600	17737182	105	105	105	105	0
143	20240403	180500	17737182	105	105	105	105	0
144	20240403	180400	17737182	105	105	105	105	0
145	20240403	180300	17737182	105	105	105	105	0
146	20240403	180200	17737182	105	105	105	105	0
147	20240403	180100	17737182	105	105	105	105	0
148	20240403	180000	17737182	105	105	105	105	0
149	20240403	175900	17737182	105	105	105	105	0
150	20240403	175800	17737182	105	105	105	105	0
151	20240403	175700	17737182	105	105	105	105	0
152	20240403	175600	17737182	105	105	105	105	2238
153	20240403	175500	17737182	105	105	105	105	0
154	20240403	175400	17737182	105	105	105	105	0
155	20240403	175300	17737182	105	105	105	105	0
156	20240403	175200	17737182	105	105	105	105	0
157	20240403	175100	17737182	105	105	105	105	0
158	20240403	175000	17737182	105	105	105	105	0
159	20240403	174900	17737182	105	105	105	105	0
160	20240403	174800	17737182	105	105	105	105	0
161	20240403	174700	17737182	105	105	105	105	0
162	20240403	174600	17737182	105	105	105	105	0
163	20240403	174500	17737182	105	105	105	105	0
164	20240403	174400	17737182	105	105	105	105	0
165	20240403	174300	17737182	105	105	105	105	0
166	20240403	174200	17737182	105	105	105	105	0
167	20240403	174100	17737182	105	105	105	105	0
168	20240403	174000	17737182	105	105	105	105	0
169	20240403	173900	17737182	105	105	105	105	0
170	20240403	173800	17737182	105	105	105	105	0
171	20240403	173700	17737182	105	105	105	105	0
172	20240403	173600	17737182	105	105	105	105	0
173	20240403	173500	17737182	105	105	105	105	0
174	20240403	173400	17737182	105	105	105	105	0
175	20240403	173300	17737182	105	105	105	105	0
176	20240403	173200	17737182	105	105	105	105	0
177	20240403	173100	17737182	105	105	105	105	0
178	20240403	173000	17737182	105	105	105	105	0
179	20240403	172900	17737182	105	105	105	105	0
180	20240403	172800	17737182	105	105	105	105	0
181	20240403	172700	17737182	105	105	105	105	0
182	20240403	172600	17737182	105	105	105	105	2238
183	20240403	172500	17737182	105	105	105	105	0
184	20240403	172400	17737182	105	105	105	105	0
185	20240403	172300	17737182	105	105	105	105	0
186	20240403	172200	17737182	105	105	105	105	0
187	20240403	172100	17737182	105	105	105	105	0
188	20240403	172000	17737182	105	105	105	105	0
189	20240403	171900	17737182	105	105	105	105	0
190	20240403	171800	17737182	105	105	105	105	0
191	20240403	171700	17737182	105	105	105	105	0
192	20240403	171600	17737182	105	105	105	105	0
193	20240403	171500	17737182	105	105	105	105	0
194	20240403	171400	17737182	105	105	105	105	0
195	20240403	171300	17737182	105	105	105	105	0
196	20240403	171200	17737182	105	105	105	105	0
197	20240403	171100	17737182	105	105	105	105	0
198	20240403	171000	17737182	105	105	105	105	0
199	20240403	170900	17737182	105	105	105	105	0
200	20240403	170800	17737182	105	105	105	105	0
201	20240403	170700	17737182	105	105	105	105	0
202	20240403	170600	17737182	105	105	105	105	0
203	20240403	170500	17737182	105	105	105	105	0
204	20240403	170400	17737182	105	105	105	105	0
205	20240403	170300	17737182	105	105	105	105	0
206	20240403	170200	17737182	105	105	105	105	0
207	20240403	170100	17737182	105	105	105	105	0
208	20240403	170000	17737182	105	105	105	105	0
209	20240403	165900	17737182	105	105	105	105	0
210	20240403	165800	17737182	105	105	105	105	0
211	20240403	165700	17737182	105	105	105	105	0
212	20240403	165600	17737182	105	105	105	105	2238
213	20240403	165500	17737182	105	105	105	105	0
214	20240403	165400	17737182	105	105	105	105	0
215	20240403	165300	17737182	105	105	105	105	0
216	20240403	165200	17737182	105	105	105	105	0
217	20240403	165100	17737182	105	105	105	105	0
218	20240403	165000	17737182	105	105	105	105	0
219	20240403	164900	17737182	105	105	105	105	0
220	20240403	164800	17737182	105	105	105	105	0
221	20240403	164700	17737182	105	105	105	105	0
222	20240403	164600	17737182	105	105	105	105	0
223	20240403	164500	17737182	105	105	105	105	0
224	20240403	164400	17737182	105	105	105	105	0
225	20240403	164300	17737182	105	105	105	105	0
226	20240403	164200	17737182	105	105	105	105	0
227	20240403	164100	17737182	105	105	105	105	0
228	20240403	164000	17737182	105	105	105	105	0
229	20240403	163900	17737182	105	105	105	105	0
230	20240403	163800	17737182	105	105	105	105	0
231	20240403	163700	17737182	105	105	105	105	0
232	20240403	163600	17737182	105	105	105	105	0
233	20240403	163500	17737182	105	105	105	105	0
234	20240403	163400	17737182	105	105	105	105	0
235	20240403	163300	17737182	105	105	105	105	0
236	20240403	163200	17737182	105	105	105	105	0
237	20240403	163100	17737182	105	105	105	105	0
238	20240403	163000	17737182	105	105	105	105	0
239	20240403	162900	17737182	105	105	105	105	0
240	20240403	162800	17737182	105	105	105	105	0
241	20240403	162700	17737182	105	105	105	105	0
242	20240403	162600	17737182	105	105	105	105	2238
243	20240403	162500	17737182	105	105	105	105	0
244	20240403	162400	17737182	105	105	105	105	0
245	20240403	162300	17737182	105	105	105	105	0
246	20240403	162200	17737182	105	105	105	105	0
247	20240403	162100	17737182	105	105	105	105	0
248	20240403	162000	17737182	105	105	105	105	0
249	20240403	161900	17737182	105	105	105	105	0
250	20240403	161800	17737182	105	105	105	105	0
251	20240403	161700	17737182	105	105	105	105	0
252	20240403	161600	17737182	105	105	105	105	0
253	20240403	161500	17737182	105	105	105	105	0
254	20240403	161400	17737182	105	105	105	105	0
255	20240403	161300	17737182	105	105	105	105	0
256	20240403	161200	17737182	105	105	105	105	0
257	20240403	161100	17737182	105	105	105	105	0
258	20240403	161000	17737182	105	105	105	105	0
259	20240403	160900	17737182	105	105	105	105	0
260	20240403	160800	17737182	105	105	105	105	0
261	20240403	160700	17737182	105	105	105	105	0
262	20240403	160600	17737182	105	105	105	105	0
263	20240403	160500	17737182	105	105	105	105	0
264	20240403	160400	17737182	105	105	105	105	0
265	20240403	160300	17737182	105	105	105	105	0
266	20240403	160200	17737182	105	105	105	105	0
267	20240403	160100	17737182	105	105	105	105	0
268	20240403	160000	17737182	105	105	105	105	0
269	20240403	155900	17737182	105	105	105	105	0
270	20240403	155800	17737182	105	105	105	105	0
271	20240403	155700	17737182	105	105	105	105	0
272	20240403	155600	17737182	105	105	105	105	2238
273	20240403	155500	17737182	105	105	105	105	0
274	20240403	155400	17737182	105	105	105	105	0
275	20240403	155300	17737182	105	105	105	105	0
276	20240403	155200	17737182	105	105	105	105	0
277	20240403	155100	17737182	105	105	105	105	0
278	20240403	155000	17737182	105	105	105	105	0
279	20240403	154900	17737182	105	105	105	105	0
280	20240403	154800	17737182	105	105	105	105	0
281	20240403	154700	17737182	105	105	105	105	0
282	20240403	154600	17737182	105	105	105	105	0
283	20240403	154500	17737182	105	105	105	105	0
284	20240403	154400	17737182	105	105	105	105	0
285	20240403	154300	17737182	105	105	105	105	0
286	20240403	154200	17737182	105	105	105	105	0
287	20240403	154100	17737182	105	105	105	105	0
288	20240403	154000	17737182	105	105	105	105	0
289	20240403	153900	17737182	105	105	105	105	0
290	20240403	153800	17737182	105	105	105	105	0
291	20240403	153700	17737182	105	105	105	105	0
292	20240403	153600	17737182	105	105	105	105	0
293	20240403	153500	17737182	105	105	105	105	0
294	20240403	153400	17737182	105	105	105	105	0
295	20240403	153300	17737182	105	105	105	105	0
296	20240403	153200	17737182	105	105	105	105	0
297	20240403	153100	17737182	105	105	105	105	0
298	20240403	153000	17737182	105	105	105	105	2238
299	20240403	152900	17502192	102	102	102	102	0
300	20240403	152800	17502192	102	102	102	102	0
301	20240403	152700	17502192	102	102	102	102	0
302	20240403	152600	17502192	102	102	102	102	0
303	20240403	152500	17502192	102	102	102	102	0
304	20240403	152400	17502192	102	102	102	102	0
305	20240403	152300	17502192	102	102	102	102	0
306	20240403	152200	17502192	102	102	102	102	0
307	20240403	152100	17502192	102	102	102	102	0
308	20240403	152000	17502192	102	102	102	102	0
309	20240403	151900	17502192	102	102	102	102	0
310	20240403	151800	17502192	102	102	102	102	0
311	20240403	151700	17502192	102	102	102	102	0
312	20240403	151600	17502192	102	102	102	102	0
313	20240403	151500	17502192	102	102	102	102	0
314	20240403	151400	17502192	102	102	102	102	0
315	20240403	151300	17502192	102	102	102	102	0
316	20240403	151200	17502192	102	102	102	102	0
317	20240403	151100	17502192	102	102	102	102	0
318	20240403	151000	17502192	102	102	102	102	0
319	20240403	150900	17502192	102	102	102	102	0
320	20240403	150800	17502192	102	102	102	102	0
321	20240403	150700	17502192	102	102	102	102	0
322	20240403	150600	17502192	102	102	102	102	0
323	20240403	150500	17502192	102	102	102	102	0
324	20240403	150400	17502192	102	102	102	102	0
325	20240403	150300	17502192	102	102	102	102	0
326	20240403	150200	17502192	102	102	102	102	0
327	20240403	150100	17502192	102	102	102	102	0
328	20240403	150000	17502192	102	102	102	102	3013
329	20240403	145900	17194866	100	100	100	100	0
330	20240403	145800	17194866	100	100	100	100	0
331	20240403	145700	17194866	100	100	100	100	0
332	20240403	145600	17194866	100	100	100	100	0
333	20240403	145500	17194866	100	100	100	100	0
334	20240403	145400	17194866	100	100	100	100	0
335	20240403	145300	17194866	100	100	100	100	0
336	20240403	145200	17194866	100	100	100	100	0
337	20240403	145100	17194866	100	100	100	100	0
338	20240403	145000	17194866	100	100	100	100	0
339	20240403	144900	17194866	100	100	100	100	0
340	20240403	144800	17194866	100	100	100	100	0
341	20240403	144700	17194866	100	100	100	100	0
342	20240403	144600	17194866	100	100	100	100	0
343	20240403	144500	17194866	100	100	100	100	0
344	20240403	144400	17194866	100	100	100	100	0
345	20240403	144300	17194866	100	100	100	100	0
346	20240403	144200	17194866	100	100	100	100	0
347	20240403	144100	17194866	100	100	100	100	0
348	20240403	144000	17194866	100	100	100	100	0
349	20240403	143900	17194866	100	100	100	100	0
350	20240403	143800	17194866	100	100	100	100	0
351	20240403	143700	17194866	100	100	100	100	0
352	20240403	143600	17194866	100	100	100	100	0
353	20240403	143500	17194866	100	100	100	100	0
354	20240403	143400	17194866	100	100	100	100	0
355	20240403	143300	17194866	100	100	100	100	0
356	20240403	143200	17194866	100	100	100	100	0
357	20240403	143100	17194866	100	100	100	100	0
358	20240403	143000	17194866	100	100	100	100	10134
359	20240403	142900	16181466	112	112	112	112	0
360	20240403	142800	16181466	112	112	112	112	0
361	20240403	142700	16181466	112	112	112	112	0
362	20240403	142600	16181466	112	112	112	112	0
363	20240403	142500	16181466	112	112	112	112	0
364	20240403	142400	16181466	112	112	112	112	0
365	20240403	142300	16181466	112	112	112	112	0
366	20240403	142200	16181466	112	112	112	112	0
367	20240403	142100	16181466	112	112	112	112	0
368	20240403	142000	16181466	112	112	112	112	0
369	20240403	141900	16181466	112	112	112	112	0
370	20240403	141800	16181466	112	112	112	112	0
371	20240403	141700	16181466	112	112	112	112	0
372	20240403	141600	16181466	112	112	112	112	0
373	20240403	141500	16181466	112	112	112	112	0
374	20240403	141400	16181466	112	112	112	112	0
375	20240403	141300	16181466	112	112	112	112	0
376	20240403	141200	16181466	112	112	112	112	0
377	20240403	141100	16181466	112	112	112	112	0
378	20240403	141000	16181466	112	112	112	112	0
379	20240403	140900	16181466	112	112	112	112	0
380	20240403	140800	16181466	112	112	112	112	0
381	20240403	140700	16181466	112	112	112	112	0
382	20240403	140600	16181466	112	112	112	112	0
383	20240403	140500	16181466	112	112	112	112	0
384	20240403	140400	16181466	112	112	112	112	0
385	20240403	140300	16181466	112	112	112	112	0
386	20240403	140200	16181466	112	112	112	112	0
387	20240403	140100	16181466	112	112	112	112	0
388	20240403	140000	16181466	112	112	112	112	29693
389	20240403	135900	12855850	172	172	172	172	0
390	20240403	135800	12855850	172	172	172	172	0
391	20240403	135700	12855850	172	172	172	172	0
392	20240403	135600	12855850	172	172	172	172	0
393	20240403	135500	12855850	172	172	172	172	0
394	20240403	135400	12855850	172	172	172	172	0
395	20240403	135300	12855850	172	172	172	172	0
396	20240403	135200	12855850	172	172	172	172	0
397	20240403	135100	12855850	172	172	172	172	0
398	20240403	135000	12855850	172	172	172	172	0
399	20240403	134900	12855850	172	172	172	172	0
400	20240403	134800	12855850	172	172	172	172	0
401	20240403	134700	12855850	172	172	172	172	0
402	20240403	134600	12855850	172	172	172	172	0
403	20240403	134500	12855850	172	172	172	172	0
404	20240403	134400	12855850	172	172	172	172	0
405	20240403	134300	12855850	172	172	172	172	0
406	20240403	134200	12855850	172	172	172	172	0
407	20240403	134100	12855850	172	172	172	172	0
408	20240403	134000	12855850	172	172	172	172	0
409	20240403	133900	12855850	172	172	172	172	0
410	20240403	133800	12855850	172	172	172	172	0
411	20240403	133700	12855850	172	172	172	172	0
412	20240403	133600	12855850	172	172	172	172	0
413	20240403	133500	12855850	172	172	172	172	0
414	20240403	133400	12855850	172	172	172	172	0
415	20240403	133300	12855850	172	172	172	172	0
416	20240403	133200	12855850	172	172	172	172	0
417	20240403	133100	12855850	172	172	172	172	0
418	20240403	133000	12855850	172	172	172	172	8128
419	20240403	132900	11457834	172	172	172	172	0
420	20240403	132800	11457834	172	172	172	172	0
421	20240403	132700	11457834	172	172	172	172	0
422	20240403	132600	11457834	172	172	172	172	0
423	20240403	132500	11457834	172	172	172	172	0
424	20240403	132400	11457834	172	172	172	172	0
425	20240403	132300	11457834	172	172	172	172	0
426	20240403	132200	11457834	172	172	172	172	0
427	20240403	132100	11457834	172	172	172	172	0
428	20240403	132000	11457834	172	172	172	172	0
429	20240403	131900	11457834	172	172	172	172	0
430	20240403	131800	11457834	172	172	172	172	0
431	20240403	131700	11457834	172	172	172	172	0
432	20240403	131600	11457834	172	172	172	172	0
433	20240403	131500	11457834	172	172	172	172	0
434	20240403	131400	11457834	172	172	172	172	0
435	20240403	131300	11457834	172	172	172	172	0
436	20240403	131200	11457834	172	172	172	172	0
437	20240403	131100	11457834	172	172	172	172	0
438	20240403	131000	11457834	172	172	172	172	0
439	20240403	130900	11457834	172	172	172	172	0
440	20240403	130800	11457834	172	172	172	172	0
441	20240403	130700	11457834	172	172	172	172	0
442	20240403	130600	11457834	172	172	172	172	0
443	20240403	130500	11457834	172	172	172	172	0
444	20240403	130400	11457834	172	172	172	172	0
445	20240403	130300	11457834	172	172	172	172	0
446	20240403	130200	11457834	172	172	172	172	0
447	20240403	130100	11457834	172	172	172	172	0
448	20240403	130000	11457834	172	172	172	172	9081
449	20240403	125900	9895902	205	205	205	205	0
450	20240403	125800	9895902	205	205	205	205	0
451	20240403	125700	9895902	205	205	205	205	0
452	20240403	125600	9895902	205	205	205	205	0
453	20240403	125500	9895902	205	205	205	205	0
454	20240403	125400	9895902	205	205	205	205	0
455	20240403	125300	9895902	205	205	205	205	0
456	20240403	125200	9895902	205	205	205	205	0
457	20240403	125100	9895902	205	205	205	205	0
458	20240403	125000	9895902	205	205	205	205	0
459	20240403	124900	9895902	205	205	205	205	0
460	20240403	124800	9895902	205	205	205	205	0
461	20240403	124700	9895902	205	205	205	205	0
462	20240403	124600	9895902	205	205	205	205	0
463	20240403	124500	9895902	205	205	205	205	0
464	20240403	124400	9895902	205	205	205	205	0
465	20240403	124300	9895902	205	205	205	205	0
466	20240403	124200	9895902	205	205	205	205	0
467	20240403	124100	9895902	205	205	205	205	0
468	20240403	124000	9895902	205	205	205	205	0
469	20240403	123900	9895902	205	205	205	205	0
470	20240403	123800	9895902	205	205	205	205	0
471	20240403	123700	9895902	205	205	205	205	0
472	20240403	123600	9895902	205	205	205	205	0
473	20240403	123500	9895902	205	205	205	205	0
474	20240403	123400	9895902	205	205	205	205	0
475	20240403	123300	9895902	205	205	205	205	0
476	20240403	123200	9895902	205	205	205	205	0
477	20240403	123100	9895902	205	205	205	205	0
478	20240403	123000	9895902	205	205	205	205	5003
479	20240403	122900	8870287	160	160	160	160	0
480	20240403	122800	8870287	160	160	160	160	0
481	20240403	122700	8870287	160	160	160	160	0
482	20240403	122600	8870287	160	160	160	160	0
483	20240403	122500	8870287	160	160	160	160	0
484	20240403	122400	8870287	160	160	160	160	0
485	20240403	122300	8870287	160	160	160	160	0
486	20240403	122200	8870287	160	160	160	160	0
487	20240403	122100	8870287	160	160	160	160	0
488	20240403	122000	8870287	160	160	160	160	0
489	20240403	121900	8870287	160	160	160	160	0
490	20240403	121800	8870287	160	160	160	160	0
491	20240403	121700	8870287	160	160	160	160	0
492	20240403	121600	8870287	160	160	160	160	0
493	20240403	121500	8870287	160	160	160	160	0
494	20240403	121400	8870287	160	160	160	160	0
495	20240403	121300	8870287	160	160	160	160	0
496	20240403	121200	8870287	160	160	160	160	0
497	20240403	121100	8870287	160	160	160	160	0
498	20240403	121000	8870287	160	160	160	160	0
499	20240403	120900	8870287	160	160	160	160	0
500	20240403	120800	8870287	160	160	160	160	0
501	20240403	120700	8870287	160	160	160	160	0
502	20240403	120600	8870287	160	160	160	160	0
503	20240403	120500	8870287	160	160	160	160	0
504	20240403	120400	8870287	160	160	160	160	0
505	20240403	120300	8870287	160	160	160	160	0
506	20240403	120200	8870287	160	160	160	160	0
507	20240403	120100	8870287	160	160	160	160	0
508	20240403	120000	8870287	160	160	160	160	18669
509	20240403	115900	5883247	209	209	209	209	0
510	20240403	115800	5883247	209	209	209	209	0
511	20240403	115700	5883247	209	209	209	209	0
512	20240403	115600	5883247	209	209	209	209	0
513	20240403	115500	5883247	209	209	209	209	0
514	20240403	115400	5883247	209	209	209	209	0
515	20240403	115300	5883247	209	209	209	209	0
516	20240403	115200	5883247	209	209	209	209	0
517	20240403	115100	5883247	209	209	209	209	0
518	20240403	115000	5883247	209	209	209	209	0
519	20240403	114900	5883247	209	209	209	209	0
520	20240403	114800	5883247	209	209	209	209	0
521	20240403	114700	5883247	209	209	209	209	0
522	20240403	114600	5883247	209	209	209	209	0
523	20240403	114500	5883247	209	209	209	209	0
524	20240403	114400	5883247	209	209	209	209	0
525	20240403	114300	5883247	209	209	209	209	0
526	20240403	114200	5883247	209	209	209	209	0
527	20240403	114100	5883247	209	209	209	209	0
528	20240403	114000	5883247	209	209	209	209	0
529	20240403	113900	5883247	209	209	209	209	0
530	20240403	113800	5883247	209	209	209	209	0
531	20240403	113700	5883247	209	209	209	209	0
532	20240403	113600	5883247	209	209	209	209	0
533	20240403	113500	5883247	209	209	209	209	0
534	20240403	113400	5883247	209	209	209	209	0
535	20240403	113300	5883247	209	209	209	209	0
536	20240403	113200	5883247	209	209	209	209	0
537	20240403	113100	5883247	209	209	209	209	0
538	20240403	113000	5883247	209	209	209	209	7549
539	20240403	112900	4305506	231	231	231	231	0
540	20240403	112800	4305506	231	231	231	231	0
541	20240403	112700	4305506	231	231	231	231	0
542	20240403	112600	4305506	231	231	231	231	0
543	20240403	112500	4305506	231	231	231	231	0
544	20240403	112400	4305506	231	231	231	231	0
545	20240403	112300	4305506	231	231	231	231	0
546	20240403	112200	4305506	231	231	231	231	0
547	20240403	112100	4305506	231	231	231	231	0
548	20240403	112000	4305506	231	231	231	231	0
549	20240403	111900	4305506	231	231	231	231	0
550	20240403	111800	4305506	231	231	231	231	0
551	20240403	111700	4305506	231	231	231	231	0
552	20240403	111600	4305506	231	231	231	231	0
553	20240403	111500	4305506	231	231	231	231	0
554	20240403	111400	4305506	231	231	231	231	0
555	20240403	111300	4305506	231	231	231	231	0
556	20240403	111200	4305506	231	231	231	231	0
557	20240403	111100	4305506	231	231	231	231	0
558	20240403	111000	4305506	231	231	231	231	0
559	20240403	110900	4305506	231	231	231	231	0
560	20240403	110800	4305506	231	231	231	231	0
561	20240403	110700	4305506	231	231	231	231	0
562	20240403	110600	4305506	231	231	231	231	0
563	20240403	110500	4305506	231	231	231	231	0
564	20240403	110400	4305506	231	231	231	231	0
565	20240403	110300	4305506	231	231	231	231	0
566	20240403	110200	4305506	231	231	231	231	0
567	20240403	110100	4305506	231	231	231	231	0
568	20240403	110000	4305506	231	231	231	231	8506
569	20240403	105900	2340620	232	232	232	232	0
570	20240403	105800	2340620	232	232	232	232	0
571	20240403	105700	2340620	232	232	232	232	0
572	20240403	105600	2340620	232	232	232	232	0
573	20240403	105500	2340620	232	232	232	232	0
574	20240403	105400	2340620	232	232	232	232	0
575	20240403	105300	2340620	232	232	232	232	0
576	20240403	105200	2340620	232	232	232	232	0
577	20240403	105100	2340620	232	232	232	232	0
578	20240403	105000	2340620	232	232	232	232	0
579	20240403	104900	2340620	232	232	232	232	0
580	20240403	104800	2340620	232	232	232	232	0
581	20240403	104700	2340620	232	232	232	232	0
582	20240403	104600	2340620	232	232	232	232	0
583	20240403	104500	2340620	232	232	232	232	0
584	20240403	104400	2340620	232	232	232	232	0
585	20240403	104300	2340620	232	232	232	232	0
586	20240403	104200	2340620	232	232	232	232	0
587	20240403	104100	2340620	232	232	232	232	0
588	20240403	104000	2340620	232	232	232	232	0
589	20240403	103900	2340620	232	232	232	232	0
590	20240403	103800	2340620	232	232	232	232	0
591	20240403	103700	2340620	232	232	232	232	0
592	20240403	103600	2340620	232	232	232	232	0
593	20240403	103500	2340620	232	232	232	232	0
594	20240403	103400	2340620	232	232	232	232	0
595	20240403	103300	2340620	232	232	232	232	0
596	20240403	103200	2340620	232	232	232	232	0
597	20240403	103100	2340620	232	232	232	232	0
598	20240403	103000	2340620	232	232	232	232	524
599	20240403	102900	2219052	258	258	258	258	0
600	20240403	102800	2219052	258	258	258	258	0
601	20240403	102700	2219052	258	258	258	258	0
602	20240403	102600	2219052	258	258	258	258	0
603	20240403	102500	2219052	258	258	258	258	0
604	20240403	102400	2219052	258	258	258	258	0
605	20240403	102300	2219052	258	258	258	258	0
606	20240403	102200	2219052	258	258	258	258	0
607	20240403	102100	2219052	258	258	258	258	0
608	20240403	102000	2219052	258	258	258	258	0
609	20240403	101900	2219052	258	258	258	258	0
610	20240403	101800	2219052	258	258	258	258	0
611	20240403	101700	2219052	258	258	258	258	0
612	20240403	101600	2219052	258	258	258	258	0
613	20240403	101500	2219052	258	258	258	258	0
614	20240403	101400	2219052	258	258	258	258	0
615	20240403	101300	2219052	258	258	258	258	0
616	20240403	101200	2219052	258	258	258	258	0
617	20240403	101100	2219052	258	258	258	258	0
618	20240403	101000	2219052	258	258	258	258	0
619	20240403	100900	2219052	258	258	258	258	0
620	20240403	100800	2219052	258	258	258	258	0
621	20240403	100700	2219052	258	258	258	258	0
622	20240403	100600	2219052	258	258	258	258	0
623	20240403	100500	2219052	258	258	258	258	0
624	20240403	100400	2219052	258	258	258	258	0
625	20240403	100300	2219052	258	258	258	258	0
626	20240403	100200	2219052	258	258	258	258	0
627	20240403	100100	2219052	258	258	258	258	0
628	20240403	100000	2219052	258	258	258	258	2624
629	20240403	095900	1542060	260	260	260	260	0
630	20240403	095800	1542060	260	260	260	260	0
631	20240403	095700	1542060	260	260	260	260	0
632	20240403	095600	1542060	260	260	260	260	0
633	20240403	095500	1542060	260	260	260	260	0
634	20240403	095400	1542060	260	260	260	260	0
635	20240403	095300	1542060	260	260	260	260	0
636	20240403	095200	1542060	260	260	260	260	0
637	20240403	095100	1542060	260	260	260	260	0
638	20240403	095000	1542060	260	260	260	260	0
639	20240403	094900	1542060	260	260	260	260	0
640	20240403	094800	1542060	260	260	260	260	0
641	20240403	094700	1542060	260	260	260	260	0
642	20240403	094600	1542060	260	260	260	260	0
643	20240403	094500	1542060	260	260	260	260	0
644	20240403	094400	1542060	260	260	260	260	0
645	20240403	094300	1542060	260	260	260	260	0
646	20240403	094200	1542060	260	260	260	260	0
647	20240403	094100	1542060	260	260	260	260	0
648	20240403	094000	1542060	260	260	260	260	0
649	20240403	093900	1542060	260	260	260	260	0
650	20240403	093800	1542060	260	260	260	260	0
651	20240403	093700	1542060	260	260	260	260	0
652	20240403	093600	1542060	260	260	260	260	0
653	20240403	093500	1542060	260	260	260	260	0
654	20240403	093400	1542060	260	260	260	260	0
655	20240403	093300	1542060	260	260	260	260	0
656	20240403	093200	1542060	260	260	260	260	0
657	20240403	093100	1542060	260	260	260	260	0
658	20240403	093000	1542060	260	260	260	260	3148
659	20240403	092900	723580	286	286	286	286	0
660	20240403	092800	723580	286	286	286	286	0
661	20240403	092700	723580	286	286	286	286	0
662	20240403	092600	723580	286	286	286	286	0
663	20240403	092500	723580	286	286	286	286	0
664	20240403	092400	723580	286	286	286	286	0
665	20240403	092300	723580	286	286	286	286	0
666	20240403	092200	723580	286	286	286	286	0
667	20240403	092100	723580	286	286	286	286	0
668	20240403	092000	723580	286	286	286	286	0
669	20240403	091900	723580	286	286	286	286	0
670	20240403	091800	723580	286	286	286	286	0
671	20240403	091700	723580	286	286	286	286	0
672	20240403	091600	723580	286	286	286	286	0
673	20240403	091500	723580	286	286	286	286	0
674	20240403	091400	723580	286	286	286	286	0
675	20240403	091300	723580	286	286	286	286	0
676	20240403	091200	723580	286	286	286	286	0
677	20240403	091100	723580	286	286	286	286	0
678	20240403	091000	723580	286	286	286	286	0
679	20240403	090900	723580	286	286	286	286	0
680	20240403	090800	723580	286	286	286	286	0
681	20240403	090700	723580	286	286	286	286	0
682	20240403	090600	723580	286	286	286	286	0
683	20240403	090500	723580	286	286	286	286	0
684	20240403	090400	723580	286	286	286	286	0
685	20240403	090300	723580	286	286	286	286	0
686	20240403	090200	723580	286	286	286	286	0
687	20240403	090100	723580	286	286	286	286	0
688	20240403	090000	723580	286	286	286	286	2530