KissMeData/033830/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	200000	44512108	915	915	915	915	74
3	20240404	195900	44512108	915	915	915	915	0
4	20240404	195800	44512108	915	915	915	915	0
5	20240404	195700	44512108	915	915	915	915	0
6	20240404	195600	44512108	915	915	915	915	0
7	20240404	195500	44512108	915	915	915	915	0
8	20240404	195400	44512108	915	915	915	915	0
9	20240404	195300	44512108	915	915	915	915	0
10	20240404	195200	44512108	915	915	915	915	0
11	20240404	195100	44512108	915	915	915	915	0
12	20240404	195000	44512108	915	915	915	915	0
13	20240404	194900	44512108	915	915	915	915	0
14	20240404	194800	44512108	915	915	915	915	0
15	20240404	194700	44512108	915	915	915	915	0
16	20240404	194600	44512108	915	915	915	915	0
17	20240404	194500	44512108	915	915	915	915	0
18	20240404	194400	44512108	915	915	915	915	0
19	20240404	194300	44512108	915	915	915	915	0
20	20240404	194200	44512108	915	915	915	915	0
21	20240404	194100	44512108	915	915	915	915	0
22	20240404	194000	44512108	915	915	915	915	0
23	20240404	193900	44512108	915	915	915	915	0
24	20240404	193800	44512108	915	915	915	915	0
25	20240404	193700	44512108	915	915	915	915	0
26	20240404	193600	44512108	915	915	915	915	0
27	20240404	193500	44512108	915	915	915	915	0
28	20240404	193400	44512108	915	915	915	915	0
29	20240404	193300	44512108	915	915	915	915	0
30	20240404	193200	44512108	915	915	915	915	0
31	20240404	193100	44512108	915	915	915	915	0
32	20240404	193000	44512108	915	915	915	915	74
33	20240404	192900	44512108	915	915	915	915	0
34	20240404	192800	44512108	915	915	915	915	0
35	20240404	192700	44512108	915	915	915	915	0
36	20240404	192600	44512108	915	915	915	915	0
37	20240404	192500	44512108	915	915	915	915	0
38	20240404	192400	44512108	915	915	915	915	0
39	20240404	192300	44512108	915	915	915	915	0
40	20240404	192200	44512108	915	915	915	915	0
41	20240404	192100	44512108	915	915	915	915	0
42	20240404	192000	44512108	915	915	915	915	0
43	20240404	191900	44512108	915	915	915	915	0
44	20240404	191800	44512108	915	915	915	915	0
45	20240404	191700	44512108	915	915	915	915	0
46	20240404	191600	44512108	915	915	915	915	0
47	20240404	191500	44512108	915	915	915	915	0
48	20240404	191400	44512108	915	915	915	915	0
49	20240404	191300	44512108	915	915	915	915	0
50	20240404	191200	44512108	915	915	915	915	0
51	20240404	191100	44512108	915	915	915	915	0
52	20240404	191000	44512108	915	915	915	915	0
53	20240404	190900	44512108	915	915	915	915	0
54	20240404	190800	44512108	915	915	915	915	0
55	20240404	190700	44512108	915	915	915	915	0
56	20240404	190600	44512108	915	915	915	915	0
57	20240404	190500	44512108	915	915	915	915	0
58	20240404	190400	44512108	915	915	915	915	0
59	20240404	190300	44512108	915	915	915	915	0
60	20240404	190200	44512108	915	915	915	915	0
61	20240404	190100	44512108	915	915	915	915	0
62	20240404	190000	44512108	915	915	915	915	74
63	20240404	185900	44512108	915	915	915	915	0
64	20240404	185800	44512108	915	915	915	915	0
65	20240404	185700	44512108	915	915	915	915	0
66	20240404	185600	44512108	915	915	915	915	0
67	20240404	185500	44512108	915	915	915	915	0
68	20240404	185400	44512108	915	915	915	915	0
69	20240404	185300	44512108	915	915	915	915	0
70	20240404	185200	44512108	915	915	915	915	0
71	20240404	185100	44512108	915	915	915	915	0
72	20240404	185000	44512108	915	915	915	915	0
73	20240404	184900	44512108	915	915	915	915	0
74	20240404	184800	44512108	915	915	915	915	0
75	20240404	184700	44512108	915	915	915	915	0
76	20240404	184600	44512108	915	915	915	915	0
77	20240404	184500	44512108	915	915	915	915	0
78	20240404	184400	44512108	915	915	915	915	0
79	20240404	184300	44512108	915	915	915	915	0
80	20240404	184200	44512108	915	915	915	915	0
81	20240404	184100	44512108	915	915	915	915	0
82	20240404	184000	44512108	915	915	915	915	0
83	20240404	183900	44512108	915	915	915	915	0
84	20240404	183800	44512108	915	915	915	915	0
85	20240404	183700	44512108	915	915	915	915	0
86	20240404	183600	44512108	915	915	915	915	0
87	20240404	183500	44512108	915	915	915	915	0
88	20240404	183400	44512108	915	915	915	915	0
89	20240404	183300	44512108	915	915	915	915	0
90	20240404	183200	44512108	915	915	915	915	0
91	20240404	183100	44512108	915	915	915	915	0
92	20240404	183000	44512108	915	915	915	915	74
93	20240404	182900	44512108	915	915	915	915	0
94	20240404	182800	44512108	915	915	915	915	0
95	20240404	182700	44512108	915	915	915	915	0
96	20240404	182600	44512108	915	915	915	915	0
97	20240404	182500	44512108	915	915	915	915	0
98	20240404	182400	44512108	915	915	915	915	0
99	20240404	182300	44512108	915	915	915	915	0
100	20240404	182200	44512108	915	915	915	915	0
101	20240404	182100	44512108	915	915	915	915	0
102	20240404	182000	44512108	915	915	915	915	0
103	20240404	181900	44512108	915	915	915	915	0
104	20240404	181800	44512108	915	915	915	915	0
105	20240404	181700	44512108	915	915	915	915	0
106	20240404	181600	44512108	915	915	915	915	0
107	20240404	181500	44512108	915	915	915	915	0
108	20240404	181400	44512108	915	915	915	915	0
109	20240404	181300	44512108	915	915	915	915	0
110	20240404	181200	44512108	915	915	915	915	0
111	20240404	181100	44512108	915	915	915	915	0
112	20240404	181000	44512108	915	915	915	915	0
113	20240404	180900	44512108	915	915	915	915	0
114	20240404	180800	44512108	915	915	915	915	0
115	20240404	180700	44512108	915	915	915	915	0
116	20240404	180600	44512108	915	915	915	915	0
117	20240404	180500	44512108	915	915	915	915	0
118	20240404	180400	44512108	915	915	915	915	0
119	20240404	180300	44512108	915	915	915	915	0
120	20240404	180200	44512108	915	915	915	915	0
121	20240404	180100	44512108	915	915	915	915	0
122	20240404	180000	44512108	915	915	915	915	74
123	20240404	175900	44512108	915	915	915	915	0
124	20240404	175800	44512108	915	915	915	915	0
125	20240404	175700	44512108	915	915	915	915	0
126	20240404	175600	44512108	915	915	915	915	0
127	20240404	175500	44512108	915	915	915	915	0
128	20240404	175400	44512108	915	915	915	915	0
129	20240404	175300	44512108	915	915	915	915	0
130	20240404	175200	44512108	915	915	915	915	0
131	20240404	175100	44512108	915	915	915	915	0
132	20240404	175000	44512108	915	915	915	915	0
133	20240404	174900	44512108	915	915	915	915	0
134	20240404	174800	44512108	915	915	915	915	0
135	20240404	174700	44512108	915	915	915	915	0
136	20240404	174600	44512108	915	915	915	915	0
137	20240404	174500	44512108	915	915	915	915	0
138	20240404	174400	44512108	915	915	915	915	0
139	20240404	174300	44512108	915	915	915	915	0
140	20240404	174200	44512108	915	915	915	915	0
141	20240404	174100	44512108	915	915	915	915	0
142	20240404	174000	44512108	915	915	915	915	0
143	20240404	173900	44512108	915	915	915	915	0
144	20240404	173800	44512108	915	915	915	915	0
145	20240404	173700	44512108	915	915	915	915	0
146	20240404	173600	44512108	915	915	915	915	0
147	20240404	173500	44512108	915	915	915	915	0
148	20240404	173400	44512108	915	915	915	915	0
149	20240404	173300	44512108	915	915	915	915	0
150	20240404	173200	44512108	915	915	915	915	0
151	20240404	173100	44512108	915	915	915	915	0
152	20240404	173000	44512108	915	915	915	915	74
153	20240404	172900	44512108	915	915	915	915	0
154	20240404	172800	44512108	915	915	915	915	0
155	20240404	172700	44512108	915	915	915	915	0
156	20240404	172600	44512108	915	915	915	915	0
157	20240404	172500	44512108	915	915	915	915	0
158	20240404	172400	44512108	915	915	915	915	0
159	20240404	172300	44512108	915	915	915	915	0
160	20240404	172200	44512108	915	915	915	915	0
161	20240404	172100	44512108	915	915	915	915	0
162	20240404	172000	44512108	915	915	915	915	0
163	20240404	171900	44512108	915	915	915	915	0
164	20240404	171800	44512108	915	915	915	915	0
165	20240404	171700	44512108	915	915	915	915	0
166	20240404	171600	44512108	915	915	915	915	0
167	20240404	171500	44512108	915	915	915	915	0
168	20240404	171400	44512108	915	915	915	915	0
169	20240404	171300	44512108	915	915	915	915	0
170	20240404	171200	44512108	915	915	915	915	0
171	20240404	171100	44512108	915	915	915	915	0
172	20240404	171000	44512108	915	915	915	915	0
173	20240404	170900	44512108	915	915	915	915	0
174	20240404	170800	44512108	915	915	915	915	0
175	20240404	170700	44512108	915	915	915	915	0
176	20240404	170600	44512108	915	915	915	915	0
177	20240404	170500	44512108	915	915	915	915	0
178	20240404	170400	44512108	915	915	915	915	0
179	20240404	170300	44512108	915	915	915	915	0
180	20240404	170200	44512108	915	915	915	915	0
181	20240404	170100	44512108	915	915	915	915	0
182	20240404	170000	44512108	915	915	915	915	74
183	20240404	165900	44512108	915	915	915	915	0
184	20240404	165800	44512108	915	915	915	915	0
185	20240404	165700	44512108	915	915	915	915	0
186	20240404	165600	44512108	915	915	915	915	0
187	20240404	165500	44512108	915	915	915	915	0
188	20240404	165400	44512108	915	915	915	915	0
189	20240404	165300	44512108	915	915	915	915	0
190	20240404	165200	44512108	915	915	915	915	0
191	20240404	165100	44512108	915	915	915	915	0
192	20240404	165000	44512108	915	915	915	915	0
193	20240404	164900	44512108	915	915	915	915	0
194	20240404	164800	44512108	915	915	915	915	0
195	20240404	164700	44512108	915	915	915	915	0
196	20240404	164600	44512108	915	915	915	915	0
197	20240404	164500	44512108	915	915	915	915	0
198	20240404	164400	44512108	915	915	915	915	0
199	20240404	164300	44512108	915	915	915	915	0
200	20240404	164200	44512108	915	915	915	915	0
201	20240404	164100	44512108	915	915	915	915	0
202	20240404	164000	44512108	915	915	915	915	0
203	20240404	163900	44512108	915	915	915	915	0
204	20240404	163800	44512108	915	915	915	915	0
205	20240404	163700	44512108	915	915	915	915	0
206	20240404	163600	44512108	915	915	915	915	0
207	20240404	163500	44512108	915	915	915	915	0
208	20240404	163400	44512108	915	915	915	915	0
209	20240404	163300	44512108	915	915	915	915	0
210	20240404	163200	44512108	915	915	915	915	0
211	20240404	163100	44512108	915	915	915	915	0
212	20240404	163000	44512108	915	915	915	915	74
213	20240404	162900	44512108	915	915	915	915	0
214	20240404	162800	44512108	915	915	915	915	0
215	20240404	162700	44512108	915	915	915	915	0
216	20240404	162600	44512108	915	915	915	915	0
217	20240404	162500	44512108	915	915	915	915	0
218	20240404	162400	44512108	915	915	915	915	0
219	20240404	162300	44512108	915	915	915	915	0
220	20240404	162200	44512108	915	915	915	915	0
221	20240404	162100	44512108	915	915	915	915	0
222	20240404	162000	44512108	915	915	915	915	0
223	20240404	161900	44512108	915	915	915	915	0
224	20240404	161800	44512108	915	915	915	915	0
225	20240404	161700	44512108	915	915	915	915	0
226	20240404	161600	44512108	915	915	915	915	0
227	20240404	161500	44512108	915	915	915	915	0
228	20240404	161400	44512108	915	915	915	915	0
229	20240404	161300	44512108	915	915	915	915	0
230	20240404	161200	44512108	915	915	915	915	0
231	20240404	161100	44512108	915	915	915	915	0
232	20240404	161000	44512108	915	915	915	915	0
233	20240404	160900	44512108	915	915	915	915	0
234	20240404	160800	44512108	915	915	915	915	0
235	20240404	160700	44512108	915	915	915	915	0
236	20240404	160600	44512108	915	915	915	915	0
237	20240404	160500	44512108	915	915	915	915	0
238	20240404	160400	44512108	915	915	915	915	0
239	20240404	160300	44512108	915	915	915	915	0
240	20240404	160200	44512108	915	915	915	915	0
241	20240404	160100	44512108	915	915	915	915	0
242	20240404	160000	44512108	915	915	915	915	74
243	20240404	155900	44512108	915	915	915	915	0
244	20240404	155800	44512108	915	915	915	915	0
245	20240404	155700	44512108	915	915	915	915	0
246	20240404	155600	44512108	915	915	915	915	0
247	20240404	155500	44512108	915	915	915	915	0
248	20240404	155400	44512108	915	915	915	915	0
249	20240404	155300	44512108	915	915	915	915	0
250	20240404	155200	44512108	915	915	915	915	0
251	20240404	155100	44512108	915	915	915	915	0
252	20240404	155000	44512108	915	915	915	915	0
253	20240404	154900	44512108	915	915	915	915	0
254	20240404	154800	44512108	915	915	915	915	0
255	20240404	154700	44512108	915	915	915	915	0
256	20240404	154600	44512108	915	915	915	915	0
257	20240404	154500	44512108	915	915	915	915	0
258	20240404	154400	44512108	915	915	915	915	0
259	20240404	154300	44512108	915	915	915	915	0
260	20240404	154200	44512108	915	915	915	915	0
261	20240404	154100	44512108	915	915	915	915	0
262	20240404	154000	44512108	915	915	915	915	0
263	20240404	153900	44512108	915	915	915	915	0
264	20240404	153800	44512108	915	915	915	915	0
265	20240404	153700	44512108	915	915	915	915	0
266	20240404	153600	44512108	915	915	915	915	0
267	20240404	153500	44512108	915	915	915	915	0
268	20240404	153400	44512108	915	915	915	915	0
269	20240404	153300	44512108	915	915	915	915	0
270	20240404	153200	44512108	915	915	915	915	0
271	20240404	153100	44512108	915	915	915	915	0
272	20240404	153000	44512108	915	915	915	915	148
273	20240404	152900	44444398	915	915	915	915	0
274	20240404	152800	44444398	915	915	915	915	0
275	20240404	152700	44444398	915	915	915	915	0
276	20240404	152600	44444398	915	915	915	915	0
277	20240404	152500	44444398	915	915	915	915	0
278	20240404	152400	44444398	915	915	915	915	0
279	20240404	152300	44444398	915	915	915	915	0
280	20240404	152200	44444398	915	915	915	915	0
281	20240404	152100	44444398	915	915	915	915	0
282	20240404	152000	44444398	915	915	915	915	0
283	20240404	151900	44444398	915	915	915	915	36
284	20240404	151800	44411458	915	915	915	915	3900
285	20240404	151700	40842958	915	915	915	915	0
286	20240404	151600	40842958	915	915	915	915	0
287	20240404	151500	40842958	915	915	915	915	0
288	20240404	151400	40842958	915	915	915	915	0
289	20240404	151300	40842958	915	915	915	915	0
290	20240404	151200	40842958	915	915	915	915	0
291	20240404	151100	40842958	915	915	915	915	0
292	20240404	151000	40842958	915	915	915	915	0
293	20240404	150900	40842958	915	915	915	915	0
294	20240404	150800	40842958	915	915	915	915	0
295	20240404	150700	40842958	915	915	915	915	0
296	20240404	150600	40842958	915	915	915	915	0
297	20240404	150500	40842958	915	915	915	915	0
298	20240404	150400	40842958	915	915	915	915	0
299	20240404	150300	40842958	915	915	915	915	0
300	20240404	150200	40842958	915	915	915	915	0
301	20240404	150100	40842958	915	915	915	915	0
302	20240404	150000	40842958	915	916	916	915	201
303	20240404	145900	40659022	915	915	915	915	0
304	20240404	145800	40659022	915	915	915	915	0
305	20240404	145700	40659022	915	915	915	915	0
306	20240404	145600	40659022	915	915	915	915	0
307	20240404	145500	40659022	915	915	915	915	0
308	20240404	145400	40659022	915	915	915	915	0
309	20240404	145300	40659022	915	915	915	915	0
310	20240404	145200	40659022	915	915	915	915	11
311	20240404	145100	40648957	915	915	915	915	9
312	20240404	145000	40640722	916	916	916	916	0
313	20240404	144900	40640722	916	916	916	916	0
314	20240404	144800	40640722	916	916	916	916	0
315	20240404	144700	40640722	916	916	916	916	0
316	20240404	144600	40640722	916	916	916	916	0
317	20240404	144500	40640722	916	916	916	916	0
318	20240404	144400	40640722	916	916	916	916	0
319	20240404	144300	40640722	916	916	916	916	0
320	20240404	144200	40640722	916	916	916	916	0
321	20240404	144100	40640722	916	916	916	916	0
322	20240404	144000	40640722	916	916	916	916	0
323	20240404	143900	40640722	916	916	916	916	0
324	20240404	143800	40640722	916	916	916	916	0
325	20240404	143700	40640722	916	916	916	916	0
326	20240404	143600	40640722	916	916	916	916	0
327	20240404	143500	40640722	916	916	916	916	0
328	20240404	143400	40640722	916	916	916	916	0
329	20240404	143300	40640722	916	916	916	916	0
330	20240404	143200	40640722	916	916	916	916	0
331	20240404	143100	40640722	916	914	916	914	142
332	20240404	143000	40510890	914	914	914	914	0
333	20240404	142900	40510890	914	914	914	914	0
334	20240404	142800	40510890	914	914	914	914	0
335	20240404	142700	40510890	914	914	914	914	0
336	20240404	142600	40510890	914	914	914	914	0
337	20240404	142500	40510890	914	914	914	914	0
338	20240404	142400	40510890	914	914	914	914	0
339	20240404	142300	40510890	914	914	914	914	0
340	20240404	142200	40510890	914	914	914	914	0
341	20240404	142100	40510890	914	914	914	914	0
342	20240404	142000	40510890	914	914	914	914	0
343	20240404	141900	40510890	914	914	914	914	0
344	20240404	141800	40510890	914	914	914	914	0
345	20240404	141700	40510890	914	914	914	914	0
346	20240404	141600	40510890	914	914	914	914	0
347	20240404	141500	40510890	914	914	914	914	0
348	20240404	141400	40510890	914	914	914	914	0
349	20240404	141300	40510890	914	914	914	914	0
350	20240404	141200	40510890	914	914	914	914	0
351	20240404	141100	40510890	914	914	914	914	0
352	20240404	141000	40510890	914	914	914	914	0
353	20240404	140900	40510890	914	914	914	914	0
354	20240404	140800	40510890	914	914	914	914	0
355	20240404	140700	40510890	914	914	914	914	0
356	20240404	140600	40510890	914	914	914	914	0
357	20240404	140500	40510890	914	914	914	914	142
358	20240404	140400	40381102	914	914	914	914	0
359	20240404	140300	40381102	914	914	914	914	8
360	20240404	140200	40373790	913	913	913	913	0
361	20240404	140100	40373790	913	913	913	913	0
362	20240404	140000	40373790	913	913	913	913	0
363	20240404	135900	40373790	913	913	913	913	0
364	20240404	135800	40373790	913	913	913	913	0
365	20240404	135700	40373790	913	913	913	913	0
366	20240404	135600	40373790	913	913	913	913	0
367	20240404	135500	40373790	913	913	913	913	0
368	20240404	135400	40373790	913	913	913	913	1
369	20240404	135300	40372877	914	914	914	914	0
370	20240404	135200	40372877	914	914	914	914	0
371	20240404	135100	40372877	914	914	914	914	0
372	20240404	135000	40372877	914	914	914	914	0
373	20240404	134900	40372877	914	914	914	914	0
374	20240404	134800	40372877	914	914	914	914	0
375	20240404	134700	40372877	914	914	914	914	0
376	20240404	134600	40372877	914	914	914	914	0
377	20240404	134500	40372877	914	914	914	914	0
378	20240404	134400	40372877	914	914	914	914	0
379	20240404	134300	40372877	914	914	914	914	0
380	20240404	134200	40372877	914	914	914	914	0
381	20240404	134100	40372877	914	914	914	914	0
382	20240404	134000	40372877	914	914	914	914	0
383	20240404	133900	40372877	914	914	914	914	0
384	20240404	133800	40372877	914	914	914	914	0
385	20240404	133700	40372877	914	914	914	914	0
386	20240404	133600	40372877	914	914	914	914	1
387	20240404	133500	40371963	912	912	912	912	0
388	20240404	133400	40371963	912	912	912	912	0
389	20240404	133300	40371963	912	912	912	912	0
390	20240404	133200	40371963	912	912	912	912	0
391	20240404	133100	40371963	912	912	912	912	0
392	20240404	133000	40371963	912	912	912	912	0
393	20240404	132900	40371963	912	912	912	912	0
394	20240404	132800	40371963	912	912	912	912	0
395	20240404	132700	40371963	912	912	912	912	200
396	20240404	132600	40189563	916	916	916	916	0
397	20240404	132500	40189563	916	916	916	916	0
398	20240404	132400	40189563	916	916	916	916	0
399	20240404	132300	40189563	916	916	916	916	91
400	20240404	132200	40106207	916	916	916	916	0
401	20240404	132100	40106207	916	916	916	916	0
402	20240404	132000	40106207	916	916	916	916	0
403	20240404	131900	40106207	916	916	916	916	0
404	20240404	131800	40106207	916	916	916	916	0
405	20240404	131700	40106207	916	916	916	916	0
406	20240404	131600	40106207	916	916	916	916	0
407	20240404	131500	40106207	916	916	916	916	0
408	20240404	131400	40106207	916	916	916	916	0
409	20240404	131300	40106207	916	916	916	916	0
410	20240404	131200	40106207	916	916	916	916	0
411	20240404	131100	40106207	916	916	916	916	0
412	20240404	131000	40106207	916	916	916	916	0
413	20240404	130900	40106207	916	916	916	916	0
414	20240404	130800	40106207	916	916	916	916	0
415	20240404	130700	40106207	916	916	916	916	0
416	20240404	130600	40106207	916	916	916	916	0
417	20240404	130500	40106207	916	916	916	916	0
418	20240404	130400	40106207	916	916	916	916	0
419	20240404	130300	40106207	916	916	916	916	0
420	20240404	130200	40106207	916	916	916	916	0
421	20240404	130100	40106207	916	916	916	916	0
422	20240404	130000	40106207	916	916	916	916	0
423	20240404	125900	40106207	916	916	916	916	0
424	20240404	125800	40106207	916	916	916	916	0
425	20240404	125700	40106207	916	916	916	916	0
426	20240404	125600	40106207	916	916	916	916	0
427	20240404	125500	40106207	916	916	916	916	0
428	20240404	125400	40106207	916	916	916	916	0
429	20240404	125300	40106207	916	916	916	916	0
430	20240404	125200	40106207	916	916	916	916	227
431	20240404	125100	39898275	916	916	916	916	0
432	20240404	125000	39898275	916	916	916	916	0
433	20240404	124900	39898275	916	916	916	916	0
434	20240404	124800	39898275	916	916	916	916	0
435	20240404	124700	39898275	916	916	916	916	0
436	20240404	124600	39898275	916	916	916	916	0
437	20240404	124500	39898275	916	916	916	916	0
438	20240404	124400	39898275	916	916	916	916	0
439	20240404	124300	39898275	916	916	916	916	0
440	20240404	124200	39898275	916	916	916	916	0
441	20240404	124100	39898275	916	916	916	916	0
442	20240404	124000	39898275	916	916	916	916	0
443	20240404	123900	39898275	916	916	916	916	0
444	20240404	123800	39898275	916	916	916	916	0
445	20240404	123700	39898275	916	916	916	916	0
446	20240404	123600	39898275	916	916	916	916	0
447	20240404	123500	39898275	916	916	916	916	0
448	20240404	123400	39898275	916	916	916	916	0
449	20240404	123300	39898275	916	916	916	916	4
450	20240404	123200	39894611	918	918	918	918	0
451	20240404	123100	39894611	918	918	918	918	0
452	20240404	123000	39894611	918	918	918	918	0
453	20240404	122900	39894611	918	918	918	918	0
454	20240404	122800	39894611	918	918	918	918	0
455	20240404	122700	39894611	918	918	918	918	0
456	20240404	122600	39894611	918	918	918	918	0
457	20240404	122500	39894611	918	918	918	918	0
458	20240404	122400	39894611	918	918	918	918	0
459	20240404	122300	39894611	918	918	918	918	0
460	20240404	122200	39894611	918	918	918	918	0
461	20240404	122100	39894611	918	918	918	918	0
462	20240404	122000	39894611	918	918	918	918	0
463	20240404	121900	39894611	918	918	918	918	0
464	20240404	121800	39894611	918	918	918	918	0
465	20240404	121700	39894611	918	913	918	913	2
466	20240404	121600	39892780	912	912	912	912	0
467	20240404	121500	39892780	912	916	916	912	8603
468	20240404	121400	32046828	919	919	919	919	0
469	20240404	121300	32046828	919	919	919	919	0
470	20240404	121200	32046828	919	919	919	919	0
471	20240404	121100	32046828	919	913	919	913	3
472	20240404	121000	32044078	913	913	913	913	0
473	20240404	120900	32044078	913	913	913	913	0
474	20240404	120800	32044078	913	913	913	913	0
475	20240404	120700	32044078	913	913	913	913	0
476	20240404	120600	32044078	913	913	913	913	0
477	20240404	120500	32044078	913	913	913	913	0
478	20240404	120400	32044078	913	913	913	913	1
479	20240404	120300	32043165	919	913	919	913	80
480	20240404	120200	31969918	915	915	915	915	0
481	20240404	120100	31969918	915	913	915	913	5
482	20240404	120000	31965345	915	915	915	915	0
483	20240404	115900	31965345	915	912	915	912	19
484	20240404	115800	31947978	915	912	915	912	5
485	20240404	115700	31943406	912	912	912	912	0
486	20240404	115600	31943406	912	912	912	912	0
487	20240404	115500	31943406	912	912	912	912	0
488	20240404	115400	31943406	912	912	912	912	0
489	20240404	115300	31943406	912	912	912	912	0
490	20240404	115200	31943406	912	912	912	912	0
491	20240404	115100	31943406	912	912	912	912	0
492	20240404	115000	31943406	912	912	912	912	0
493	20240404	114900	31943406	912	913	913	912	582
494	20240404	114800	31412059	913	913	913	913	0
495	20240404	114700	31412059	913	913	913	913	0
496	20240404	114600	31412059	913	913	913	913	31
497	20240404	114500	31383756	914	914	914	914	0
498	20240404	114400	31383756	914	914	914	914	200
499	20240404	114300	31200956	914	914	914	914	7
500	20240404	114200	31194558	914	914	914	914	0
501	20240404	114100	31194558	914	914	914	914	0
502	20240404	114000	31194558	914	914	914	914	0
503	20240404	113900	31194558	914	914	914	914	0
504	20240404	113800	31194558	914	914	914	914	0
505	20240404	113700	31194558	914	914	914	914	0
506	20240404	113600	31194558	914	914	914	914	0
507	20240404	113500	31194558	914	914	914	914	0
508	20240404	113400	31194558	914	914	914	914	0
509	20240404	113300	31194558	914	914	914	914	0
510	20240404	113200	31194558	914	914	914	914	0
511	20240404	113100	31194558	914	914	914	914	0
512	20240404	113000	31194558	914	914	914	914	0
513	20240404	112900	31194558	914	914	914	914	0
514	20240404	112800	31194558	914	914	914	914	1
515	20240404	112700	31193644	915	915	915	915	0
516	20240404	112600	31193644	915	915	915	915	0
517	20240404	112500	31193644	915	915	915	915	0
518	20240404	112400	31193644	915	915	915	915	0
519	20240404	112300	31193644	915	915	915	915	0
520	20240404	112200	31193644	915	915	915	915	15
521	20240404	112100	31179919	915	915	915	915	0
522	20240404	112000	31179919	915	915	915	915	0
523	20240404	111900	31179919	915	915	915	915	0
524	20240404	111800	31179919	915	915	915	915	0
525	20240404	111700	31179919	915	915	915	915	0
526	20240404	111600	31179919	915	915	915	915	0
527	20240404	111500	31179919	915	915	915	915	0
528	20240404	111400	31179919	915	915	915	915	0
529	20240404	111300	31179919	915	915	915	915	0
530	20240404	111200	31179919	915	915	915	915	0
531	20240404	111100	31179919	915	915	915	915	0
532	20240404	111000	31179919	915	915	915	915	0
533	20240404	110900	31179919	915	915	915	915	0
534	20240404	110800	31179919	915	915	915	915	0
535	20240404	110700	31179919	915	915	915	915	0
536	20240404	110600	31179919	915	915	915	915	0
537	20240404	110500	31179919	915	915	915	915	0
538	20240404	110400	31179919	915	915	915	915	0
539	20240404	110300	31179919	915	915	915	915	0
540	20240404	110200	31179919	915	915	915	915	0
541	20240404	110100	31179919	915	915	915	915	0
542	20240404	110000	31179919	915	915	915	915	0
543	20240404	105900	31179919	915	915	915	915	0
544	20240404	105800	31179919	915	915	915	915	0
545	20240404	105700	31179919	915	915	915	915	0
546	20240404	105600	31179919	915	915	915	915	0
547	20240404	105500	31179919	915	915	915	915	0
548	20240404	105400	31179919	915	915	915	915	0
549	20240404	105300	31179919	915	915	915	915	0
550	20240404	105200	31179919	915	915	915	915	0
551	20240404	105100	31179919	915	915	915	915	59
552	20240404	105000	31125934	913	914	914	913	500
553	20240404	104900	30669394	915	915	915	915	0
554	20240404	104800	30669394	915	915	915	915	0
555	20240404	104700	30669394	915	915	915	915	0
556	20240404	104600	30669394	915	915	915	915	0
557	20240404	104500	30669394	915	915	915	915	0
558	20240404	104400	30669394	915	915	915	915	0
559	20240404	104300	30669394	915	915	915	915	0
560	20240404	104200	30669394	915	915	915	915	0
561	20240404	104100	30669394	915	915	915	915	67
562	20240404	104000	30608089	915	915	915	915	0
563	20240404	103900	30608089	915	915	915	915	10
564	20240404	103800	30598939	915	916	916	915	2467
565	20240404	103700	28341576	916	916	916	916	0
566	20240404	103600	28341576	916	916	916	916	0
567	20240404	103500	28341576	916	916	916	916	0
568	20240404	103400	28341576	916	916	916	916	0
569	20240404	103300	28341576	916	916	916	916	0
570	20240404	103200	28341576	916	916	916	916	0
571	20240404	103100	28341576	916	916	916	916	0
572	20240404	103000	28341576	916	916	916	916	0
573	20240404	102900	28341576	916	916	916	916	0
574	20240404	102800	28341576	916	916	916	916	42
575	20240404	102700	28303104	915	915	915	915	0
576	20240404	102600	28303104	915	916	916	915	1008
577	20240404	102500	27380776	916	916	916	916	0
578	20240404	102400	27380776	916	916	916	916	0
579	20240404	102300	27380776	916	916	916	916	0
580	20240404	102200	27380776	916	916	916	916	0
581	20240404	102100	27380776	916	916	916	916	0
582	20240404	102000	27380776	916	916	916	916	1
583	20240404	101900	27379860	916	916	916	916	0
584	20240404	101800	27379860	916	916	916	916	0
585	20240404	101700	27379860	916	916	916	916	0
586	20240404	101600	27379860	916	916	916	916	0
587	20240404	101500	27379860	916	916	919	916	104
588	20240404	101400	27284562	919	919	919	919	0
589	20240404	101300	27284562	919	919	919	919	0
590	20240404	101200	27284562	919	917	919	917	2
591	20240404	101100	27282726	916	916	916	916	0
592	20240404	101000	27282726	916	916	916	916	0
593	20240404	100900	27282726	916	916	916	916	0
594	20240404	100800	27282726	916	916	916	916	0
595	20240404	100700	27282726	916	916	916	916	0
596	20240404	100600	27282726	916	916	916	916	0
597	20240404	100500	27282726	916	916	916	916	0
598	20240404	100400	27282726	916	916	916	916	0
599	20240404	100300	27282726	916	916	916	916	2
600	20240404	100200	27280894	919	919	919	919	0
601	20240404	100100	27280894	919	916	920	916	16
602	20240404	100000	27266215	916	916	916	916	0
603	20240404	095900	27266215	916	916	916	916	251
604	20240404	095800	27036299	916	916	916	916	1
605	20240404	095700	27035383	916	916	916	916	0
606	20240404	095600	27035383	916	916	916	916	28
607	20240404	095500	27009735	916	916	916	916	0
608	20240404	095400	27009735	916	916	916	916	0
609	20240404	095300	27009735	916	916	916	916	8
610	20240404	095200	27002407	917	917	917	917	1
611	20240404	095100	27001490	920	920	920	920	0
612	20240404	095000	27001490	920	920	920	920	0
613	20240404	094900	27001490	920	920	920	920	0
614	20240404	094800	27001490	920	917	920	917	12
615	20240404	094700	26990453	920	920	920	920	0
616	20240404	094600	26990453	920	920	920	920	0
617	20240404	094500	26990453	920	920	920	920	0
618	20240404	094400	26990453	920	920	920	920	0
619	20240404	094300	26990453	920	917	920	917	4
620	20240404	094200	26986779	921	921	921	921	5321
621	20240404	094100	22086138	921	917	921	917	2532
622	20240404	094000	19754186	921	921	921	921	5
623	20240404	093900	19749581	923	923	923	923	0
624	20240404	093800	19749581	923	923	923	923	0
625	20240404	093700	19749581	923	923	923	923	0
626	20240404	093600	19749581	923	923	923	923	0
627	20240404	093500	19749581	923	923	923	923	0
628	20240404	093400	19749581	923	920	923	920	1000
629	20240404	093300	18827304	921	918	921	918	117
630	20240404	093200	18719559	920	919	920	919	2300
631	20240404	093100	16603759	920	920	920	920	0
632	20240404	093000	16603759	920	920	920	920	1557
633	20240404	092900	15171319	920	920	920	920	0
634	20240404	092800	15171319	920	920	920	920	0
635	20240404	092700	15171319	920	916	920	916	5
636	20240404	092600	15166727	913	913	913	913	10
637	20240404	092500	15157597	920	916	920	916	15057
638	20240404	092400	1365218	918	915	918	915	915
639	20240404	092300	526966	916	916	916	916	0
640	20240404	092200	526966	916	916	916	916	0
641	20240404	092100	526966	916	916	916	916	0
642	20240404	092000	526966	916	916	916	916	0
643	20240404	091900	526966	916	916	916	916	0
644	20240404	091800	526966	916	910	916	910	405
645	20240404	091700	158332	910	910	910	910	0
646	20240404	091600	158332	910	910	910	910	1
647	20240404	091500	157422	909	909	909	909	0
648	20240404	091400	157422	909	909	909	909	0
649	20240404	091300	157422	909	909	909	909	0
650	20240404	091200	157422	909	909	909	909	0
651	20240404	091100	157422	909	909	909	909	0
652	20240404	091000	157422	909	909	909	909	0
653	20240404	090900	157422	909	909	909	909	0
654	20240404	090800	157422	909	909	909	909	0
655	20240404	090700	157422	909	909	909	909	1
656	20240404	090600	156513	910	910	910	909	15
657	20240404	090500	142870	910	910	910	910	0
658	20240404	090400	142870	910	910	910	910	0
659	20240404	090300	142870	910	910	910	910	0
660	20240404	090200	142870	910	910	910	910	116
661	20240404	090100	37310	910	910	910	910	0
662	20240404	090000	37310	910	910	910	910	41