KissMeData/079190/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	193800	87406227	797	797	797	797	2470
3	20240403	193700	87406227	797	797	797	797	0
4	20240403	193600	87406227	797	797	797	797	0
5	20240403	193500	87406227	797	797	797	797	0
6	20240403	193400	87406227	797	797	797	797	0
7	20240403	193300	87406227	797	797	797	797	0
8	20240403	193200	87406227	797	797	797	797	0
9	20240403	193100	87406227	797	797	797	797	0
10	20240403	193000	87406227	797	797	797	797	0
11	20240403	192900	87406227	797	797	797	797	0
12	20240403	192800	87406227	797	797	797	797	0
13	20240403	192700	87406227	797	797	797	797	0
14	20240403	192600	87406227	797	797	797	797	0
15	20240403	192500	87406227	797	797	797	797	0
16	20240403	192400	87406227	797	797	797	797	0
17	20240403	192300	87406227	797	797	797	797	0
18	20240403	192200	87406227	797	797	797	797	0
19	20240403	192100	87406227	797	797	797	797	0
20	20240403	192000	87406227	797	797	797	797	0
21	20240403	191900	87406227	797	797	797	797	0
22	20240403	191800	87406227	797	797	797	797	0
23	20240403	191700	87406227	797	797	797	797	0
24	20240403	191600	87406227	797	797	797	797	0
25	20240403	191500	87406227	797	797	797	797	0
26	20240403	191400	87406227	797	797	797	797	0
27	20240403	191300	87406227	797	797	797	797	0
28	20240403	191200	87406227	797	797	797	797	0
29	20240403	191100	87406227	797	797	797	797	0
30	20240403	191000	87406227	797	797	797	797	0
31	20240403	190900	87406227	797	797	797	797	0
32	20240403	190800	87406227	797	797	797	797	2470
33	20240403	190700	87406227	797	797	797	797	0
34	20240403	190600	87406227	797	797	797	797	0
35	20240403	190500	87406227	797	797	797	797	0
36	20240403	190400	87406227	797	797	797	797	0
37	20240403	190300	87406227	797	797	797	797	0
38	20240403	190200	87406227	797	797	797	797	0
39	20240403	190100	87406227	797	797	797	797	0
40	20240403	190000	87406227	797	797	797	797	0
41	20240403	185900	87406227	797	797	797	797	0
42	20240403	185800	87406227	797	797	797	797	0
43	20240403	185700	87406227	797	797	797	797	0
44	20240403	185600	87406227	797	797	797	797	0
45	20240403	185500	87406227	797	797	797	797	0
46	20240403	185400	87406227	797	797	797	797	0
47	20240403	185300	87406227	797	797	797	797	0
48	20240403	185200	87406227	797	797	797	797	0
49	20240403	185100	87406227	797	797	797	797	0
50	20240403	185000	87406227	797	797	797	797	0
51	20240403	184900	87406227	797	797	797	797	0
52	20240403	184800	87406227	797	797	797	797	0
53	20240403	184700	87406227	797	797	797	797	0
54	20240403	184600	87406227	797	797	797	797	0
55	20240403	184500	87406227	797	797	797	797	0
56	20240403	184400	87406227	797	797	797	797	0
57	20240403	184300	87406227	797	797	797	797	0
58	20240403	184200	87406227	797	797	797	797	0
59	20240403	184100	87406227	797	797	797	797	0
60	20240403	184000	87406227	797	797	797	797	0
61	20240403	183900	87406227	797	797	797	797	0
62	20240403	183800	87406227	797	797	797	797	2470
63	20240403	183700	87406227	797	797	797	797	0
64	20240403	183600	87406227	797	797	797	797	0
65	20240403	183500	87406227	797	797	797	797	0
66	20240403	183400	87406227	797	797	797	797	0
67	20240403	183300	87406227	797	797	797	797	0
68	20240403	183200	87406227	797	797	797	797	0
69	20240403	183100	87406227	797	797	797	797	0
70	20240403	183000	87406227	797	797	797	797	0
71	20240403	182900	87406227	797	797	797	797	0
72	20240403	182800	87406227	797	797	797	797	0
73	20240403	182700	87406227	797	797	797	797	0
74	20240403	182600	87406227	797	797	797	797	0
75	20240403	182500	87406227	797	797	797	797	0
76	20240403	182400	87406227	797	797	797	797	0
77	20240403	182300	87406227	797	797	797	797	0
78	20240403	182200	87406227	797	797	797	797	0
79	20240403	182100	87406227	797	797	797	797	0
80	20240403	182000	87406227	797	797	797	797	0
81	20240403	181900	87406227	797	797	797	797	0
82	20240403	181800	87406227	797	797	797	797	0
83	20240403	181700	87406227	797	797	797	797	0
84	20240403	181600	87406227	797	797	797	797	0
85	20240403	181500	87406227	797	797	797	797	0
86	20240403	181400	87406227	797	797	797	797	0
87	20240403	181300	87406227	797	797	797	797	0
88	20240403	181200	87406227	797	797	797	797	0
89	20240403	181100	87406227	797	797	797	797	0
90	20240403	181000	87406227	797	797	797	797	0
91	20240403	180900	87406227	797	797	797	797	0
92	20240403	180800	87406227	797	797	797	797	2470
93	20240403	180700	87406227	797	797	797	797	0
94	20240403	180600	87406227	797	797	797	797	0
95	20240403	180500	87406227	797	797	797	797	0
96	20240403	180400	87406227	797	797	797	797	0
97	20240403	180300	87406227	797	797	797	797	0
98	20240403	180200	87406227	797	797	797	797	0
99	20240403	180100	87406227	797	797	797	797	0
100	20240403	180000	87406227	797	797	797	797	0
101	20240403	175900	87406227	797	797	797	797	0
102	20240403	175800	87406227	797	797	797	797	0
103	20240403	175700	87406227	797	797	797	797	0
104	20240403	175600	87406227	797	797	797	797	0
105	20240403	175500	87406227	797	797	797	797	0
106	20240403	175400	87406227	797	797	797	797	0
107	20240403	175300	87406227	797	797	797	797	0
108	20240403	175200	87406227	797	797	797	797	0
109	20240403	175100	87406227	797	797	797	797	0
110	20240403	175000	87406227	797	797	797	797	0
111	20240403	174900	87406227	797	797	797	797	0
112	20240403	174800	87406227	797	797	797	797	0
113	20240403	174700	87406227	797	797	797	797	0
114	20240403	174600	87406227	797	797	797	797	0
115	20240403	174500	87406227	797	797	797	797	0
116	20240403	174400	87406227	797	797	797	797	0
117	20240403	174300	87406227	797	797	797	797	0
118	20240403	174200	87406227	797	797	797	797	0
119	20240403	174100	87406227	797	797	797	797	0
120	20240403	174000	87406227	797	797	797	797	0
121	20240403	173900	87406227	797	797	797	797	0
122	20240403	173800	87406227	797	797	797	797	2470
123	20240403	173700	87406227	797	797	797	797	0
124	20240403	173600	87406227	797	797	797	797	0
125	20240403	173500	87406227	797	797	797	797	0
126	20240403	173400	87406227	797	797	797	797	0
127	20240403	173300	87406227	797	797	797	797	0
128	20240403	173200	87406227	797	797	797	797	0
129	20240403	173100	87406227	797	797	797	797	0
130	20240403	173000	87406227	797	797	797	797	0
131	20240403	172900	87406227	797	797	797	797	0
132	20240403	172800	87406227	797	797	797	797	0
133	20240403	172700	87406227	797	797	797	797	0
134	20240403	172600	87406227	797	797	797	797	0
135	20240403	172500	87406227	797	797	797	797	0
136	20240403	172400	87406227	797	797	797	797	0
137	20240403	172300	87406227	797	797	797	797	0
138	20240403	172200	87406227	797	797	797	797	0
139	20240403	172100	87406227	797	797	797	797	0
140	20240403	172000	87406227	797	797	797	797	0
141	20240403	171900	87406227	797	797	797	797	0
142	20240403	171800	87406227	797	797	797	797	0
143	20240403	171700	87406227	797	797	797	797	0
144	20240403	171600	87406227	797	797	797	797	0
145	20240403	171500	87406227	797	797	797	797	0
146	20240403	171400	87406227	797	797	797	797	0
147	20240403	171300	87406227	797	797	797	797	0
148	20240403	171200	87406227	797	797	797	797	0
149	20240403	171100	87406227	797	797	797	797	0
150	20240403	171000	87406227	797	797	797	797	0
151	20240403	170900	87406227	797	797	797	797	0
152	20240403	170800	87406227	797	797	797	797	2470
153	20240403	170700	87406227	797	797	797	797	0
154	20240403	170600	87406227	797	797	797	797	0
155	20240403	170500	87406227	797	797	797	797	0
156	20240403	170400	87406227	797	797	797	797	0
157	20240403	170300	87406227	797	797	797	797	0
158	20240403	170200	87406227	797	797	797	797	0
159	20240403	170100	87406227	797	797	797	797	0
160	20240403	170000	87406227	797	797	797	797	0
161	20240403	165900	87406227	797	797	797	797	0
162	20240403	165800	87406227	797	797	797	797	0
163	20240403	165700	87406227	797	797	797	797	0
164	20240403	165600	87406227	797	797	797	797	0
165	20240403	165500	87406227	797	797	797	797	0
166	20240403	165400	87406227	797	797	797	797	0
167	20240403	165300	87406227	797	797	797	797	0
168	20240403	165200	87406227	797	797	797	797	0
169	20240403	165100	87406227	797	797	797	797	0
170	20240403	165000	87406227	797	797	797	797	0
171	20240403	164900	87406227	797	797	797	797	0
172	20240403	164800	87406227	797	797	797	797	0
173	20240403	164700	87406227	797	797	797	797	0
174	20240403	164600	87406227	797	797	797	797	0
175	20240403	164500	87406227	797	797	797	797	0
176	20240403	164400	87406227	797	797	797	797	0
177	20240403	164300	87406227	797	797	797	797	0
178	20240403	164200	87406227	797	797	797	797	0
179	20240403	164100	87406227	797	797	797	797	0
180	20240403	164000	87406227	797	797	797	797	0
181	20240403	163900	87406227	797	797	797	797	0
182	20240403	163800	87406227	797	797	797	797	2470
183	20240403	163700	87406227	797	797	797	797	0
184	20240403	163600	87406227	797	797	797	797	0
185	20240403	163500	87406227	797	797	797	797	0
186	20240403	163400	87406227	797	797	797	797	0
187	20240403	163300	87406227	797	797	797	797	0
188	20240403	163200	87406227	797	797	797	797	0
189	20240403	163100	87406227	797	797	797	797	0
190	20240403	163000	87406227	797	797	797	797	0
191	20240403	162900	87406227	797	797	797	797	0
192	20240403	162800	87406227	797	797	797	797	0
193	20240403	162700	87406227	797	797	797	797	0
194	20240403	162600	87406227	797	797	797	797	0
195	20240403	162500	87406227	797	797	797	797	0
196	20240403	162400	87406227	797	797	797	797	0
197	20240403	162300	87406227	797	797	797	797	0
198	20240403	162200	87406227	797	797	797	797	0
199	20240403	162100	87406227	797	797	797	797	0
200	20240403	162000	87406227	797	797	797	797	0
201	20240403	161900	87406227	797	797	797	797	0
202	20240403	161800	87406227	797	797	797	797	0
203	20240403	161700	87406227	797	797	797	797	0
204	20240403	161600	87406227	797	797	797	797	0
205	20240403	161500	87406227	797	797	797	797	0
206	20240403	161400	87406227	797	797	797	797	0
207	20240403	161300	87406227	797	797	797	797	0
208	20240403	161200	87406227	797	797	797	797	0
209	20240403	161100	87406227	797	797	797	797	0
210	20240403	161000	87406227	797	797	797	797	0
211	20240403	160900	87406227	797	797	797	797	0
212	20240403	160800	87406227	797	797	797	797	2470
213	20240403	160700	87406227	797	797	797	797	0
214	20240403	160600	87406227	797	797	797	797	0
215	20240403	160500	87406227	797	797	797	797	0
216	20240403	160400	87406227	797	797	797	797	0
217	20240403	160300	87406227	797	797	797	797	0
218	20240403	160200	87406227	797	797	797	797	0
219	20240403	160100	87406227	797	797	797	797	0
220	20240403	160000	87406227	797	797	797	797	0
221	20240403	155900	87406227	797	797	797	797	0
222	20240403	155800	87406227	797	797	797	797	0
223	20240403	155700	87406227	797	797	797	797	0
224	20240403	155600	87406227	797	797	797	797	0
225	20240403	155500	87406227	797	797	797	797	0
226	20240403	155400	87406227	797	797	797	797	0
227	20240403	155300	87406227	797	797	797	797	0
228	20240403	155200	87406227	797	797	797	797	0
229	20240403	155100	87406227	797	797	797	797	0
230	20240403	155000	87406227	797	797	797	797	0
231	20240403	154900	87406227	797	797	797	797	0
232	20240403	154800	87406227	797	797	797	797	0
233	20240403	154700	87406227	797	797	797	797	0
234	20240403	154600	87406227	797	797	797	797	0
235	20240403	154500	87406227	797	797	797	797	0
236	20240403	154400	87406227	797	797	797	797	0
237	20240403	154300	87406227	797	797	797	797	0
238	20240403	154200	87406227	797	797	797	797	0
239	20240403	154100	87406227	797	797	797	797	0
240	20240403	154000	87406227	797	797	797	797	0
241	20240403	153900	87406227	797	797	797	797	0
242	20240403	153800	87406227	797	797	797	797	2470
243	20240403	153700	87406227	797	797	797	797	0
244	20240403	153600	87406227	797	797	797	797	0
245	20240403	153500	87406227	797	797	797	797	0
246	20240403	153400	87406227	797	797	797	797	0
247	20240403	153300	87406227	797	797	797	797	0
248	20240403	153200	87406227	797	797	797	797	0
249	20240403	153100	87406227	797	797	797	797	0
250	20240403	153000	87406227	797	797	797	797	2470
251	20240403	152900	85437637	811	811	811	811	0
252	20240403	152800	85437637	811	811	811	811	0
253	20240403	152700	85437637	811	811	811	811	0
254	20240403	152600	85437637	811	811	811	811	0
255	20240403	152500	85437637	811	811	811	811	0
256	20240403	152400	85437637	811	811	811	811	0
257	20240403	152300	85437637	811	811	811	811	0
258	20240403	152200	85437637	811	811	811	811	0
259	20240403	152100	85437637	811	811	811	811	0
260	20240403	152000	85437637	811	811	811	811	0
261	20240403	151900	85437637	811	811	811	811	0
262	20240403	151800	85437637	811	811	811	811	0
263	20240403	151700	85437637	811	811	811	811	0
264	20240403	151600	85437637	811	810	811	810	4
265	20240403	151500	85434396	811	811	811	811	0
266	20240403	151400	85434396	811	811	811	811	12
267	20240403	151300	85424664	811	810	811	810	161
268	20240403	151200	85294253	810	810	810	810	80
269	20240403	151100	85229453	810	810	810	810	162
270	20240403	151000	85098233	810	810	810	810	1430
271	20240403	150900	83939933	809	809	809	809	81
272	20240403	150800	83874404	810	810	810	810	0
273	20240403	150700	83874404	810	810	810	810	0
274	20240403	150600	83874404	810	810	810	810	0
275	20240403	150500	83874404	810	810	810	810	0
276	20240403	150400	83874404	810	810	810	810	0
277	20240403	150300	83874404	810	810	810	810	0
278	20240403	150200	83874404	810	810	810	810	0
279	20240403	150100	83874404	810	810	810	810	0
280	20240403	150000	83874404	810	810	810	810	0
281	20240403	145900	83874404	810	810	810	810	0
282	20240403	145800	83874404	810	810	810	810	0
283	20240403	145700	83874404	810	810	810	810	0
284	20240403	145600	83874404	810	810	810	810	0
285	20240403	145500	83874404	810	810	810	810	1
286	20240403	145400	83873594	809	809	809	809	5000
287	20240403	145300	79828594	809	809	809	809	347
288	20240403	145200	79547871	809	809	809	809	10
289	20240403	145100	79539781	809	809	809	809	81
290	20240403	145000	79474252	809	809	810	809	273
291	20240403	144900	79253361	809	809	809	809	42
292	20240403	144800	79219383	810	810	810	810	130
293	20240403	144700	79114083	809	809	809	809	172
294	20240403	144600	78974935	809	809	809	809	109
295	20240403	144500	78886754	808	808	808	808	0
296	20240403	144400	78886754	808	808	808	808	2562
297	20240403	144300	76816658	809	808	809	808	175
298	20240403	144200	76675257	808	808	808	808	2264
299	20240403	144100	74845945	807	807	807	807	0
300	20240403	144000	74845945	807	807	807	807	170
301	20240403	143900	74708755	807	805	807	805	4733
302	20240403	143800	70898688	806	806	806	806	0
303	20240403	143700	70898688	806	805	806	805	36
304	20240403	143600	70869674	805	805	805	805	9
305	20240403	143500	70862429	805	804	805	804	300
306	20240403	143400	70620971	804	803	804	803	2958
307	20240403	143300	68245273	803	803	803	803	0
308	20240403	143200	68245273	803	803	803	803	1
309	20240403	143100	68244470	797	797	797	797	0
310	20240403	143000	68244470	797	797	797	797	0
311	20240403	142900	68244470	797	797	797	797	152
312	20240403	142800	68123326	798	798	798	798	0
313	20240403	142700	68123326	798	799	799	798	920
314	20240403	142600	67389146	803	803	803	803	0
315	20240403	142500	67389146	803	803	803	803	0
316	20240403	142400	67389146	803	803	803	803	35
317	20240403	142300	67361041	803	803	803	803	0
318	20240403	142200	67361041	803	803	803	803	0
319	20240403	142100	67361041	803	803	803	803	0
320	20240403	142000	67361041	803	803	803	803	170
321	20240403	141900	67224531	798	798	798	798	0
322	20240403	141800	67224531	798	798	798	798	0
323	20240403	141700	67224531	798	798	798	798	0
324	20240403	141600	67224531	798	798	798	798	0
325	20240403	141500	67224531	798	798	798	798	0
326	20240403	141400	67224531	798	799	799	798	400
327	20240403	141300	66905300	803	803	803	803	0
328	20240403	141200	66905300	803	803	803	803	0
329	20240403	141100	66905300	803	803	803	803	35
330	20240403	141000	66877195	799	799	799	799	2
331	20240403	140900	66875597	803	803	803	803	0
332	20240403	140800	66875597	803	803	803	803	0
333	20240403	140700	66875597	803	803	803	803	0
334	20240403	140600	66875597	803	803	803	803	0
335	20240403	140500	66875597	803	803	803	803	0
336	20240403	140400	66875597	803	803	803	803	0
337	20240403	140300	66875597	803	803	803	803	0
338	20240403	140200	66875597	803	803	803	803	0
339	20240403	140100	66875597	803	803	803	803	0
340	20240403	140000	66875597	803	803	803	803	170
341	20240403	135900	66739087	803	803	803	803	0
342	20240403	135800	66739087	803	803	803	803	35
343	20240403	135700	66710982	803	803	803	803	0
344	20240403	135600	66710982	803	799	803	799	3
345	20240403	135500	66708581	800	800	800	800	0
346	20240403	135400	66708581	800	800	800	800	0
347	20240403	135300	66708581	800	800	800	800	0
348	20240403	135200	66708581	800	800	800	800	0
349	20240403	135100	66708581	800	800	800	800	0
350	20240403	135000	66708581	800	800	800	800	0
351	20240403	134900	66708581	800	800	800	800	1100
352	20240403	134800	65828581	803	803	803	803	0
353	20240403	134700	65828581	803	803	803	803	0
354	20240403	134600	65828581	803	803	803	803	0
355	20240403	134500	65828581	803	802	803	802	35
356	20240403	134400	65800486	799	799	799	799	0
357	20240403	134300	65800486	799	799	799	799	0
358	20240403	134200	65800486	799	799	799	799	2
359	20240403	134100	65798888	803	803	803	803	0
360	20240403	134000	65798888	803	803	803	803	170
361	20240403	133900	65662378	803	803	803	803	0
362	20240403	133800	65662378	803	803	803	803	0
363	20240403	133700	65662378	803	803	803	803	0
364	20240403	133600	65662378	803	803	803	803	0
365	20240403	133500	65662378	803	803	803	803	0
366	20240403	133400	65662378	803	803	803	803	3
367	20240403	133300	65659969	803	803	803	803	0
368	20240403	133200	65659969	803	802	803	802	35
369	20240403	133100	65631865	802	802	802	802	0
370	20240403	133000	65631865	802	802	802	802	0
371	20240403	132900	65631865	802	802	802	802	1
372	20240403	132800	65631063	797	797	797	797	2
373	20240403	132700	65629469	803	803	803	803	0
374	20240403	132600	65629469	803	803	803	803	0
375	20240403	132500	65629469	803	803	803	803	0
376	20240403	132400	65629469	803	803	803	803	0
377	20240403	132300	65629469	803	803	803	803	1
378	20240403	132200	65628666	803	803	803	803	1126
379	20240403	132100	64724488	803	803	803	803	119
380	20240403	132000	64628931	803	803	803	803	170
381	20240403	131900	64492421	803	803	803	803	35
382	20240403	131800	64464316	797	797	797	797	0
383	20240403	131700	64464316	797	797	797	797	0
384	20240403	131600	64464316	797	797	797	797	0
385	20240403	131500	64464316	797	797	797	797	0
386	20240403	131400	64464316	797	797	797	797	2
387	20240403	131300	64462722	803	803	803	803	0
388	20240403	131200	64462722	803	803	803	803	0
389	20240403	131100	64462722	803	803	803	803	0
390	20240403	131000	64462722	803	803	803	803	0
391	20240403	130900	64462722	803	803	803	803	0
392	20240403	130800	64462722	803	803	803	803	0
393	20240403	130700	64462722	803	803	803	803	0
394	20240403	130600	64462722	803	800	803	800	35
395	20240403	130500	64434653	796	796	796	796	0
396	20240403	130400	64434653	796	797	797	796	150
397	20240403	130300	64315133	798	798	798	798	10
398	20240403	130200	64307153	795	795	795	795	0
399	20240403	130100	64307153	795	795	795	795	0
400	20240403	130000	64307153	795	802	802	795	172
401	20240403	125900	64169223	794	794	794	794	0
402	20240403	125800	64169223	794	794	794	794	0
403	20240403	125700	64169223	794	794	794	794	0
404	20240403	125600	64169223	794	794	794	794	0
405	20240403	125500	64169223	794	794	794	794	1
406	20240403	125400	64168429	795	795	795	795	672
407	20240403	125300	63634189	795	795	795	795	35
408	20240403	125200	63606364	795	795	795	795	1086
409	20240403	125100	62742994	795	795	795	795	0
410	20240403	125000	62742994	795	795	795	795	0
411	20240403	124900	62742994	795	795	795	795	200
412	20240403	124800	62583994	795	795	795	795	0
413	20240403	124700	62583994	795	795	795	795	0
414	20240403	124600	62583994	795	795	795	795	2
415	20240403	124500	62582404	803	796	803	796	450
416	20240403	124400	62223331	797	797	797	797	0
417	20240403	124300	62223331	797	797	797	797	0
418	20240403	124200	62223331	797	797	797	797	0
419	20240403	124100	62223331	797	796	797	796	25
420	20240403	124000	62203410	795	795	795	794	296
421	20240403	123900	61968103	794	794	794	794	0
422	20240403	123800	61968103	794	794	794	794	14
423	20240403	123700	61956987	794	794	794	794	0
424	20240403	123600	61956987	794	794	794	794	0
425	20240403	123500	61956987	794	794	794	794	0
426	20240403	123400	61956987	794	794	794	794	0
427	20240403	123300	61956987	794	794	794	794	0
428	20240403	123200	61956987	794	794	794	794	2
429	20240403	123100	61955399	794	794	794	794	0
430	20240403	123000	61955399	794	794	794	794	2
431	20240403	122900	61953811	794	794	794	794	2
432	20240403	122800	61952223	794	794	794	794	2
433	20240403	122700	61950635	794	795	795	794	37
434	20240403	122600	61921222	795	795	795	795	0
435	20240403	122500	61921222	795	795	795	795	0
436	20240403	122400	61921222	795	795	795	795	0
437	20240403	122300	61921222	795	795	795	795	0
438	20240403	122200	61921222	795	795	795	795	1
439	20240403	122100	61920427	795	795	795	795	3
440	20240403	122000	61918042	794	794	794	794	2
441	20240403	121900	61916454	791	791	791	791	0
442	20240403	121800	61916454	791	791	791	791	2
443	20240403	121700	61914872	795	795	795	795	0
444	20240403	121600	61914872	795	795	795	795	0
445	20240403	121500	61914872	795	795	795	795	0
446	20240403	121400	61914872	795	795	795	795	35
447	20240403	121300	61887047	795	795	795	795	0
448	20240403	121200	61887047	795	795	795	795	0
449	20240403	121100	61887047	795	795	795	795	0
450	20240403	121000	61887047	795	795	795	795	0
451	20240403	120900	61887047	795	795	795	795	0
452	20240403	120800	61887047	795	795	795	795	0
453	20240403	120700	61887047	795	795	795	795	8
454	20240403	120600	61880687	795	795	795	795	0
455	20240403	120500	61880687	795	791	795	790	3001
456	20240403	120400	59508989	791	791	791	791	3
457	20240403	120300	59506616	795	795	795	795	0
458	20240403	120200	59506616	795	795	795	795	0
459	20240403	120100	59506616	795	795	795	795	35
460	20240403	120000	59478791	791	795	795	791	5489
461	20240403	115900	55135643	795	795	795	795	0
462	20240403	115800	55135643	795	795	795	795	0
463	20240403	115700	55135643	795	795	795	795	0
464	20240403	115600	55135643	795	795	795	795	0
465	20240403	115500	55135643	795	795	795	795	0
466	20240403	115400	55135643	795	795	795	795	0
467	20240403	115300	55135643	795	795	795	795	1
468	20240403	115200	55134848	793	793	793	793	0
469	20240403	115100	55134848	793	793	793	793	0
470	20240403	115000	55134848	793	793	794	793	7
471	20240403	114900	55129295	794	794	794	794	1
472	20240403	114800	55128501	795	795	795	795	35
473	20240403	114700	55100676	795	795	795	795	0
474	20240403	114600	55100676	795	795	795	795	0
475	20240403	114500	55100676	795	795	795	795	0
476	20240403	114400	55100676	795	795	795	795	0
477	20240403	114300	55100676	795	795	795	795	0
478	20240403	114200	55100676	795	795	795	795	0
479	20240403	114100	55100676	795	795	795	795	0
480	20240403	114000	55100676	795	795	795	795	170
481	20240403	113900	54965526	795	795	795	795	0
482	20240403	113800	54965526	795	795	795	795	0
483	20240403	113700	54965526	795	795	795	795	1
484	20240403	113600	54964731	793	793	793	793	3
485	20240403	113500	54962352	795	795	795	795	35
486	20240403	113400	54934527	795	795	795	795	0
487	20240403	113300	54934527	795	795	795	795	0
488	20240403	113200	54934527	795	795	795	795	0
489	20240403	113100	54934527	795	795	795	795	0
490	20240403	113000	54934527	795	795	795	795	0
491	20240403	112900	54934527	795	795	795	795	145
492	20240403	112800	54819252	795	795	795	795	0
493	20240403	112700	54819252	795	795	795	795	0
494	20240403	112600	54819252	795	795	795	795	0
495	20240403	112500	54819252	795	795	795	795	0
496	20240403	112400	54819252	795	795	795	795	0
497	20240403	112300	54819252	795	795	795	795	0
498	20240403	112200	54819252	795	793	795	793	38
499	20240403	112100	54789048	795	795	795	795	0
500	20240403	112000	54789048	795	795	795	795	170
501	20240403	111900	54653898	797	797	797	797	0
502	20240403	111800	54653898	797	797	797	797	0
503	20240403	111700	54653898	797	797	797	797	0
504	20240403	111600	54653898	797	797	797	797	0
505	20240403	111500	54653898	797	797	797	797	0
506	20240403	111400	54653898	797	797	797	797	0
507	20240403	111300	54653898	797	797	797	797	0
508	20240403	111200	54653898	797	797	797	797	0
509	20240403	111100	54653898	797	797	797	797	0
510	20240403	111000	54653898	797	797	797	797	0
511	20240403	110900	54653898	797	797	797	797	35
512	20240403	110800	54626003	793	793	793	793	3
513	20240403	110700	54623624	793	793	793	793	0
514	20240403	110600	54623624	793	793	793	793	0
515	20240403	110500	54623624	793	793	793	793	0
516	20240403	110400	54623624	793	793	793	793	0
517	20240403	110300	54623624	793	793	793	793	0
518	20240403	110200	54623624	793	793	793	793	0
519	20240403	110100	54623624	793	793	793	793	61
520	20240403	110000	54575251	797	797	797	797	172
521	20240403	105900	54438167	797	797	797	797	0
522	20240403	105800	54438167	797	797	797	797	0
523	20240403	105700	54438167	797	797	797	797	0
524	20240403	105600	54438167	797	797	797	797	35
525	20240403	105500	54410272	797	791	797	791	318
526	20240403	105400	54158728	797	791	797	791	4
527	20240403	105300	54155558	791	791	791	791	0
528	20240403	105200	54155558	791	791	791	791	38
529	20240403	105100	54125500	797	797	797	797	0
530	20240403	105000	54125500	797	797	797	797	7
531	20240403	104900	54119921	797	797	797	797	0
532	20240403	104800	54119921	797	797	797	797	0
533	20240403	104700	54119921	797	797	797	797	0
534	20240403	104600	54119921	797	797	797	797	0
535	20240403	104500	54119921	797	797	797	797	0
536	20240403	104400	54119921	797	797	797	797	0
537	20240403	104300	54119921	797	797	797	797	696
538	20240403	104200	53565209	797	797	797	797	0
539	20240403	104100	53565209	797	797	797	797	1
540	20240403	104000	53564412	791	797	797	791	174
541	20240403	103900	53425753	796	796	796	796	1
542	20240403	103800	53424957	796	797	797	796	34
543	20240403	103700	53397892	797	797	797	797	0
544	20240403	103600	53397892	797	794	797	791	663
545	20240403	103500	52872150	806	806	806	806	0
546	20240403	103400	52872150	806	806	806	806	1
547	20240403	103300	52871344	793	793	793	793	0
548	20240403	103200	52871344	793	793	793	793	0
549	20240403	103100	52871344	793	793	793	793	0
550	20240403	103000	52871344	793	793	793	793	0
551	20240403	102900	52871344	793	793	793	793	0
552	20240403	102800	52871344	793	793	793	793	0
553	20240403	102700	52871344	793	807	807	793	807
554	20240403	102600	52221666	807	807	807	807	3
555	20240403	102500	52219245	809	809	809	809	0
556	20240403	102400	52219245	809	809	809	809	0
557	20240403	102300	52219245	809	809	809	809	0
558	20240403	102200	52219245	809	809	809	809	500
559	20240403	102100	51814745	810	810	810	810	1
560	20240403	102000	51813935	809	809	809	809	22
561	20240403	101900	51796137	810	810	810	810	0
562	20240403	101800	51796137	810	809	810	809	20
563	20240403	101700	51779939	808	808	808	808	0
564	20240403	101600	51779939	808	808	808	808	300
565	20240403	101500	51537539	807	808	808	807	2135
566	20240403	101400	49814542	807	807	807	807	0
567	20240403	101300	49814542	807	807	807	807	3
568	20240403	101200	49812121	802	808	808	802	4
569	20240403	101100	49808907	814	814	814	814	0
570	20240403	101000	49808907	814	814	814	814	0
571	20240403	100900	49808907	814	814	814	814	0
572	20240403	100800	49808907	814	814	814	814	0
573	20240403	100700	49808907	814	814	814	814	0
574	20240403	100600	49808907	814	814	814	814	0
575	20240403	100500	49808907	814	814	814	814	5
576	20240403	100400	49804837	815	815	815	815	40
577	20240403	100300	49772237	815	815	815	815	60
578	20240403	100200	49723337	815	815	815	815	131
579	20240403	100100	49616572	815	816	817	815	466
580	20240403	100000	49236534	817	816	817	815	425
581	20240403	095900	48889889	815	815	816	815	530
582	20240403	095800	48457938	815	815	815	815	159
583	20240403	095700	48328353	815	815	815	815	746
584	20240403	095600	47720363	815	806	815	806	5167
585	20240403	095500	43514799	806	806	806	806	0
586	20240403	095400	43514799	806	806	806	806	0
587	20240403	095300	43514799	806	808	808	806	49
588	20240403	095200	43475209	807	807	807	807	0
589	20240403	095100	43475209	807	805	807	805	172
590	20240403	095000	43336570	812	802	813	802	6768
591	20240403	094900	37855120	801	798	801	798	5397
592	20240403	094800	33546556	798	796	798	796	6746
593	20240403	094700	28163540	796	796	796	796	146
594	20240403	094600	28047324	796	798	798	796	3028
595	20240403	094500	25636798	796	798	798	796	92
596	20240403	094400	25563468	798	796	798	796	13
597	20240403	094300	25553116	796	796	796	796	36
598	20240403	094200	25524460	796	796	796	796	46
599	20240403	094100	25487844	796	796	796	796	10
600	20240403	094000	25479884	796	796	796	796	24
601	20240403	093900	25460780	798	798	798	798	0
602	20240403	093800	25460780	798	798	798	798	0
603	20240403	093700	25460780	798	796	798	796	79
604	20240403	093600	25397884	796	796	796	796	0
605	20240403	093500	25397884	796	796	796	796	0
606	20240403	093400	25397884	796	796	796	796	0
607	20240403	093300	25397884	796	796	796	796	1
608	20240403	093200	25397088	798	798	798	798	0
609	20240403	093100	25397088	798	798	798	798	0
610	20240403	093000	25397088	798	798	798	798	0
611	20240403	092900	25397088	798	798	798	798	49
612	20240403	092800	25357986	787	787	787	787	530
613	20240403	092700	24940876	787	791	791	787	1380
614	20240403	092600	23853932	793	794	794	793	1145
615	20240403	092500	22945927	798	798	798	798	0
616	20240403	092400	22945927	798	798	798	798	0
617	20240403	092300	22945927	798	798	798	798	0
618	20240403	092200	22945927	798	798	798	798	20
619	20240403	092100	22929967	798	798	798	798	1
620	20240403	092000	22929169	798	798	798	798	231
621	20240403	091900	22744831	798	798	798	798	0
622	20240403	091800	22744831	798	798	798	798	0
623	20240403	091700	22744831	798	798	798	798	1
624	20240403	091600	22744033	797	797	797	797	1557
625	20240403	091500	21503104	797	797	797	797	0
626	20240403	091400	21503104	797	797	797	797	400
627	20240403	091300	21184304	798	798	798	798	0
628	20240403	091200	21184304	798	798	798	798	0
629	20240403	091100	21184304	798	798	798	798	0
630	20240403	091000	21184304	798	798	798	793	2121
631	20240403	090900	19494321	798	798	798	798	0
632	20240403	090800	19494321	798	795	798	795	300
633	20240403	090700	19255727	793	793	793	793	3116
634	20240403	090600	16784739	793	794	794	793	549
635	20240403	090500	16348881	795	795	795	795	0
636	20240403	090400	16348881	795	794	795	794	2
637	20240403	090300	16347292	794	794	794	793	3122
638	20240403	090200	13868434	794	793	794	793	597
639	20240403	090100	13394563	793	793	793	793	240
640	20240403	090000	13204243	793	793	793	793	16651