KissMeData/225430/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	202000	47101578	913	913	913	913	821
3	20240402	201900	47101578	913	913	913	913	0
4	20240402	201800	47101578	913	913	913	913	0
5	20240402	201700	47101578	913	913	913	913	0
6	20240402	201600	47101578	913	913	913	913	0
7	20240402	201500	47101578	913	913	913	913	0
8	20240402	201400	47101578	913	913	913	913	0
9	20240402	201300	47101578	913	913	913	913	0
10	20240402	201200	47101578	913	913	913	913	0
11	20240402	201100	47101578	913	913	913	913	0
12	20240402	201000	47101578	913	913	913	913	0
13	20240402	200900	47101578	913	913	913	913	0
14	20240402	200800	47101578	913	913	913	913	0
15	20240402	200700	47101578	913	913	913	913	0
16	20240402	200600	47101578	913	913	913	913	0
17	20240402	200500	47101578	913	913	913	913	0
18	20240402	200400	47101578	913	913	913	913	0
19	20240402	200300	47101578	913	913	913	913	0
20	20240402	200200	47101578	913	913	913	913	0
21	20240402	200100	47101578	913	913	913	913	0
22	20240402	200000	47101578	913	913	913	913	0
23	20240402	195900	47101578	913	913	913	913	0
24	20240402	195800	47101578	913	913	913	913	0
25	20240402	195700	47101578	913	913	913	913	0
26	20240402	195600	47101578	913	913	913	913	0
27	20240402	195500	47101578	913	913	913	913	0
28	20240402	195400	47101578	913	913	913	913	0
29	20240402	195300	47101578	913	913	913	913	0
30	20240402	195200	47101578	913	913	913	913	0
31	20240402	195100	47101578	913	913	913	913	0
32	20240402	195000	47101578	913	913	913	913	821
33	20240402	194900	47101578	913	913	913	913	0
34	20240402	194800	47101578	913	913	913	913	0
35	20240402	194700	47101578	913	913	913	913	0
36	20240402	194600	47101578	913	913	913	913	0
37	20240402	194500	47101578	913	913	913	913	0
38	20240402	194400	47101578	913	913	913	913	0
39	20240402	194300	47101578	913	913	913	913	0
40	20240402	194200	47101578	913	913	913	913	0
41	20240402	194100	47101578	913	913	913	913	0
42	20240402	194000	47101578	913	913	913	913	0
43	20240402	193900	47101578	913	913	913	913	0
44	20240402	193800	47101578	913	913	913	913	0
45	20240402	193700	47101578	913	913	913	913	0
46	20240402	193600	47101578	913	913	913	913	0
47	20240402	193500	47101578	913	913	913	913	0
48	20240402	193400	47101578	913	913	913	913	0
49	20240402	193300	47101578	913	913	913	913	0
50	20240402	193200	47101578	913	913	913	913	0
51	20240402	193100	47101578	913	913	913	913	0
52	20240402	193000	47101578	913	913	913	913	0
53	20240402	192900	47101578	913	913	913	913	0
54	20240402	192800	47101578	913	913	913	913	0
55	20240402	192700	47101578	913	913	913	913	0
56	20240402	192600	47101578	913	913	913	913	0
57	20240402	192500	47101578	913	913	913	913	0
58	20240402	192400	47101578	913	913	913	913	0
59	20240402	192300	47101578	913	913	913	913	0
60	20240402	192200	47101578	913	913	913	913	0
61	20240402	192100	47101578	913	913	913	913	0
62	20240402	192000	47101578	913	913	913	913	821
63	20240402	191900	47101578	913	913	913	913	0
64	20240402	191800	47101578	913	913	913	913	0
65	20240402	191700	47101578	913	913	913	913	0
66	20240402	191600	47101578	913	913	913	913	0
67	20240402	191500	47101578	913	913	913	913	0
68	20240402	191400	47101578	913	913	913	913	0
69	20240402	191300	47101578	913	913	913	913	0
70	20240402	191200	47101578	913	913	913	913	0
71	20240402	191100	47101578	913	913	913	913	0
72	20240402	191000	47101578	913	913	913	913	0
73	20240402	190900	47101578	913	913	913	913	0
74	20240402	190800	47101578	913	913	913	913	0
75	20240402	190700	47101578	913	913	913	913	0
76	20240402	190600	47101578	913	913	913	913	0
77	20240402	190500	47101578	913	913	913	913	0
78	20240402	190400	47101578	913	913	913	913	0
79	20240402	190300	47101578	913	913	913	913	0
80	20240402	190200	47101578	913	913	913	913	0
81	20240402	190100	47101578	913	913	913	913	0
82	20240402	190000	47101578	913	913	913	913	0
83	20240402	185900	47101578	913	913	913	913	0
84	20240402	185800	47101578	913	913	913	913	0
85	20240402	185700	47101578	913	913	913	913	0
86	20240402	185600	47101578	913	913	913	913	0
87	20240402	185500	47101578	913	913	913	913	0
88	20240402	185400	47101578	913	913	913	913	0
89	20240402	185300	47101578	913	913	913	913	0
90	20240402	185200	47101578	913	913	913	913	0
91	20240402	185100	47101578	913	913	913	913	0
92	20240402	185000	47101578	913	913	913	913	821
93	20240402	184900	47101578	913	913	913	913	0
94	20240402	184800	47101578	913	913	913	913	0
95	20240402	184700	47101578	913	913	913	913	0
96	20240402	184600	47101578	913	913	913	913	0
97	20240402	184500	47101578	913	913	913	913	0
98	20240402	184400	47101578	913	913	913	913	0
99	20240402	184300	47101578	913	913	913	913	0
100	20240402	184200	47101578	913	913	913	913	0
101	20240402	184100	47101578	913	913	913	913	0
102	20240402	184000	47101578	913	913	913	913	0
103	20240402	183900	47101578	913	913	913	913	0
104	20240402	183800	47101578	913	913	913	913	0
105	20240402	183700	47101578	913	913	913	913	0
106	20240402	183600	47101578	913	913	913	913	0
107	20240402	183500	47101578	913	913	913	913	0
108	20240402	183400	47101578	913	913	913	913	0
109	20240402	183300	47101578	913	913	913	913	0
110	20240402	183200	47101578	913	913	913	913	0
111	20240402	183100	47101578	913	913	913	913	0
112	20240402	183000	47101578	913	913	913	913	0
113	20240402	182900	47101578	913	913	913	913	0
114	20240402	182800	47101578	913	913	913	913	0
115	20240402	182700	47101578	913	913	913	913	0
116	20240402	182600	47101578	913	913	913	913	0
117	20240402	182500	47101578	913	913	913	913	0
118	20240402	182400	47101578	913	913	913	913	0
119	20240402	182300	47101578	913	913	913	913	0
120	20240402	182200	47101578	913	913	913	913	0
121	20240402	182100	47101578	913	913	913	913	0
122	20240402	182000	47101578	913	913	913	913	821
123	20240402	181900	47101578	913	913	913	913	0
124	20240402	181800	47101578	913	913	913	913	0
125	20240402	181700	47101578	913	913	913	913	0
126	20240402	181600	47101578	913	913	913	913	0
127	20240402	181500	47101578	913	913	913	913	0
128	20240402	181400	47101578	913	913	913	913	0
129	20240402	181300	47101578	913	913	913	913	0
130	20240402	181200	47101578	913	913	913	913	0
131	20240402	181100	47101578	913	913	913	913	0
132	20240402	181000	47101578	913	913	913	913	0
133	20240402	180900	47101578	913	913	913	913	0
134	20240402	180800	47101578	913	913	913	913	0
135	20240402	180700	47101578	913	913	913	913	0
136	20240402	180600	47101578	913	913	913	913	0
137	20240402	180500	47101578	913	913	913	913	0
138	20240402	180400	47101578	913	913	913	913	0
139	20240402	180300	47101578	913	913	913	913	0
140	20240402	180200	47101578	913	913	913	913	0
141	20240402	180100	47101578	913	913	913	913	0
142	20240402	180000	47101578	913	913	913	913	0
143	20240402	175900	47101578	913	913	913	913	0
144	20240402	175800	47101578	913	913	913	913	0
145	20240402	175700	47101578	913	913	913	913	0
146	20240402	175600	47101578	913	913	913	913	0
147	20240402	175500	47101578	913	913	913	913	0
148	20240402	175400	47101578	913	913	913	913	0
149	20240402	175300	47101578	913	913	913	913	0
150	20240402	175200	47101578	913	913	913	913	0
151	20240402	175100	47101578	913	913	913	913	0
152	20240402	175000	47101578	913	913	913	913	821
153	20240402	174900	47101578	913	913	913	913	0
154	20240402	174800	47101578	913	913	913	913	0
155	20240402	174700	47101578	913	913	913	913	0
156	20240402	174600	47101578	913	913	913	913	0
157	20240402	174500	47101578	913	913	913	913	0
158	20240402	174400	47101578	913	913	913	913	0
159	20240402	174300	47101578	913	913	913	913	0
160	20240402	174200	47101578	913	913	913	913	0
161	20240402	174100	47101578	913	913	913	913	0
162	20240402	174000	47101578	913	913	913	913	0
163	20240402	173900	47101578	913	913	913	913	0
164	20240402	173800	47101578	913	913	913	913	0
165	20240402	173700	47101578	913	913	913	913	0
166	20240402	173600	47101578	913	913	913	913	0
167	20240402	173500	47101578	913	913	913	913	0
168	20240402	173400	47101578	913	913	913	913	0
169	20240402	173300	47101578	913	913	913	913	0
170	20240402	173200	47101578	913	913	913	913	0
171	20240402	173100	47101578	913	913	913	913	0
172	20240402	173000	47101578	913	913	913	913	0
173	20240402	172900	47101578	913	913	913	913	0
174	20240402	172800	47101578	913	913	913	913	0
175	20240402	172700	47101578	913	913	913	913	0
176	20240402	172600	47101578	913	913	913	913	0
177	20240402	172500	47101578	913	913	913	913	0
178	20240402	172400	47101578	913	913	913	913	0
179	20240402	172300	47101578	913	913	913	913	0
180	20240402	172200	47101578	913	913	913	913	0
181	20240402	172100	47101578	913	913	913	913	0
182	20240402	172000	47101578	913	913	913	913	821
183	20240402	171900	47101578	913	913	913	913	0
184	20240402	171800	47101578	913	913	913	913	0
185	20240402	171700	47101578	913	913	913	913	0
186	20240402	171600	47101578	913	913	913	913	0
187	20240402	171500	47101578	913	913	913	913	0
188	20240402	171400	47101578	913	913	913	913	0
189	20240402	171300	47101578	913	913	913	913	0
190	20240402	171200	47101578	913	913	913	913	0
191	20240402	171100	47101578	913	913	913	913	0
192	20240402	171000	47101578	913	913	913	913	0
193	20240402	170900	47101578	913	913	913	913	0
194	20240402	170800	47101578	913	913	913	913	0
195	20240402	170700	47101578	913	913	913	913	0
196	20240402	170600	47101578	913	913	913	913	0
197	20240402	170500	47101578	913	913	913	913	0
198	20240402	170400	47101578	913	913	913	913	0
199	20240402	170300	47101578	913	913	913	913	0
200	20240402	170200	47101578	913	913	913	913	0
201	20240402	170100	47101578	913	913	913	913	0
202	20240402	170000	47101578	913	913	913	913	0
203	20240402	165900	47101578	913	913	913	913	0
204	20240402	165800	47101578	913	913	913	913	0
205	20240402	165700	47101578	913	913	913	913	0
206	20240402	165600	47101578	913	913	913	913	0
207	20240402	165500	47101578	913	913	913	913	0
208	20240402	165400	47101578	913	913	913	913	0
209	20240402	165300	47101578	913	913	913	913	0
210	20240402	165200	47101578	913	913	913	913	0
211	20240402	165100	47101578	913	913	913	913	0
212	20240402	165000	47101578	913	913	913	913	821
213	20240402	164900	47101578	913	913	913	913	0
214	20240402	164800	47101578	913	913	913	913	0
215	20240402	164700	47101578	913	913	913	913	0
216	20240402	164600	47101578	913	913	913	913	0
217	20240402	164500	47101578	913	913	913	913	0
218	20240402	164400	47101578	913	913	913	913	0
219	20240402	164300	47101578	913	913	913	913	0
220	20240402	164200	47101578	913	913	913	913	0
221	20240402	164100	47101578	913	913	913	913	0
222	20240402	164000	47101578	913	913	913	913	0
223	20240402	163900	47101578	913	913	913	913	0
224	20240402	163800	47101578	913	913	913	913	0
225	20240402	163700	47101578	913	913	913	913	0
226	20240402	163600	47101578	913	913	913	913	0
227	20240402	163500	47101578	913	913	913	913	0
228	20240402	163400	47101578	913	913	913	913	0
229	20240402	163300	47101578	913	913	913	913	0
230	20240402	163200	47101578	913	913	913	913	0
231	20240402	163100	47101578	913	913	913	913	0
232	20240402	163000	47101578	913	913	913	913	0
233	20240402	162900	47101578	913	913	913	913	0
234	20240402	162800	47101578	913	913	913	913	0
235	20240402	162700	47101578	913	913	913	913	0
236	20240402	162600	47101578	913	913	913	913	0
237	20240402	162500	47101578	913	913	913	913	0
238	20240402	162400	47101578	913	913	913	913	0
239	20240402	162300	47101578	913	913	913	913	0
240	20240402	162200	47101578	913	913	913	913	0
241	20240402	162100	47101578	913	913	913	913	0
242	20240402	162000	47101578	913	913	913	913	821
243	20240402	161900	47101578	913	913	913	913	0
244	20240402	161800	47101578	913	913	913	913	0
245	20240402	161700	47101578	913	913	913	913	0
246	20240402	161600	47101578	913	913	913	913	0
247	20240402	161500	47101578	913	913	913	913	0
248	20240402	161400	47101578	913	913	913	913	0
249	20240402	161300	47101578	913	913	913	913	0
250	20240402	161200	47101578	913	913	913	913	0
251	20240402	161100	47101578	913	913	913	913	0
252	20240402	161000	47101578	913	913	913	913	0
253	20240402	160900	47101578	913	913	913	913	0
254	20240402	160800	47101578	913	913	913	913	0
255	20240402	160700	47101578	913	913	913	913	0
256	20240402	160600	47101578	913	913	913	913	0
257	20240402	160500	47101578	913	913	913	913	0
258	20240402	160400	47101578	913	913	913	913	0
259	20240402	160300	47101578	913	913	913	913	0
260	20240402	160200	47101578	913	913	913	913	0
261	20240402	160100	47101578	913	913	913	913	0
262	20240402	160000	47101578	913	913	913	913	0
263	20240402	155900	47101578	913	913	913	913	0
264	20240402	155800	47101578	913	913	913	913	0
265	20240402	155700	47101578	913	913	913	913	0
266	20240402	155600	47101578	913	913	913	913	0
267	20240402	155500	47101578	913	913	913	913	0
268	20240402	155400	47101578	913	913	913	913	0
269	20240402	155300	47101578	913	913	913	913	0
270	20240402	155200	47101578	913	913	913	913	0
271	20240402	155100	47101578	913	913	913	913	0
272	20240402	155000	47101578	913	913	913	913	821
273	20240402	154900	47101578	913	913	913	913	0
274	20240402	154800	47101578	913	913	913	913	0
275	20240402	154700	47101578	913	913	913	913	0
276	20240402	154600	47101578	913	913	913	913	0
277	20240402	154500	47101578	913	913	913	913	0
278	20240402	154400	47101578	913	913	913	913	0
279	20240402	154300	47101578	913	913	913	913	0
280	20240402	154200	47101578	913	913	913	913	0
281	20240402	154100	47101578	913	913	913	913	0
282	20240402	154000	47101578	913	913	913	913	0
283	20240402	153900	47101578	913	913	913	913	0
284	20240402	153800	47101578	913	913	913	913	0
285	20240402	153700	47101578	913	913	913	913	0
286	20240402	153600	47101578	913	913	913	913	0
287	20240402	153500	47101578	913	913	913	913	0
288	20240402	153400	47101578	913	913	913	913	0
289	20240402	153300	47101578	913	913	913	913	0
290	20240402	153200	47101578	913	913	913	913	0
291	20240402	153100	47101578	913	913	913	913	0
292	20240402	153000	47101578	913	913	913	913	821
293	20240402	152900	46352005	902	902	902	902	0
294	20240402	152800	46352005	902	902	902	902	0
295	20240402	152700	46352005	902	902	902	902	0
296	20240402	152600	46352005	902	902	902	902	0
297	20240402	152500	46352005	902	902	902	902	0
298	20240402	152400	46352005	902	902	902	902	0
299	20240402	152300	46352005	902	902	902	902	0
300	20240402	152200	46352005	902	902	902	902	0
301	20240402	152100	46352005	902	902	902	902	0
302	20240402	152000	46352005	902	902	902	902	0
303	20240402	151900	46352005	902	904	904	902	1842
304	20240402	151800	44689946	911	911	911	911	1
305	20240402	151700	44689035	902	902	902	902	0
306	20240402	151600	44689035	902	910	910	902	1283
307	20240402	151500	43531361	911	911	911	911	0
308	20240402	151400	43531361	911	911	911	911	285
309	20240402	151300	43271726	911	911	911	911	60
310	20240402	151200	43217066	911	911	911	911	21
311	20240402	151100	43197935	911	911	911	911	0
312	20240402	151000	43197935	911	911	911	911	0
313	20240402	150900	43197935	911	911	911	911	0
314	20240402	150800	43197935	911	911	911	911	6
315	20240402	150700	43192469	911	911	911	911	0
316	20240402	150600	43192469	911	911	911	911	0
317	20240402	150500	43192469	911	911	911	911	0
318	20240402	150400	43192469	911	911	911	911	0
319	20240402	150300	43192469	911	911	911	911	0
320	20240402	150200	43192469	911	911	911	911	51
321	20240402	150100	43146008	902	902	902	902	0
322	20240402	150000	43146008	902	902	902	902	0
323	20240402	145900	43146008	902	902	902	902	0
324	20240402	145800	43146008	902	902	902	902	0
325	20240402	145700	43146008	902	902	902	902	0
326	20240402	145600	43146008	902	902	902	902	0
327	20240402	145500	43146008	902	902	902	902	0
328	20240402	145400	43146008	902	902	902	902	0
329	20240402	145300	43146008	902	902	902	902	0
330	20240402	145200	43146008	902	905	905	902	1409
331	20240402	145100	41874577	911	911	911	911	0
332	20240402	145000	41874577	911	911	911	911	3
333	20240402	144900	41871844	906	906	906	906	1183
334	20240402	144800	40800046	906	910	910	906	6395
335	20240402	144700	35003709	911	911	911	911	13
336	20240402	144600	34991866	912	913	913	912	321
337	20240402	144500	34699018	913	913	913	913	0
338	20240402	144400	34699018	913	913	913	913	9
339	20240402	144300	34690801	915	914	915	914	110
340	20240402	144200	34590161	914	914	914	914	0
341	20240402	144100	34590161	914	914	914	914	0
342	20240402	144000	34590161	914	914	914	914	105
343	20240402	143900	34494191	915	915	915	915	0
344	20240402	143800	34494191	915	915	915	915	0
345	20240402	143700	34494191	915	915	915	915	0
346	20240402	143600	34494191	915	915	915	915	0
347	20240402	143500	34494191	915	915	915	915	0
348	20240402	143400	34494191	915	915	915	915	0
349	20240402	143300	34494191	915	915	915	915	0
350	20240402	143200	34494191	915	915	915	915	0
351	20240402	143100	34494191	915	915	915	915	10
352	20240402	143000	34485041	916	916	916	916	0
353	20240402	142900	34485041	916	916	916	916	0
354	20240402	142800	34485041	916	916	916	916	0
355	20240402	142700	34485041	916	916	916	916	0
356	20240402	142600	34485041	916	916	916	916	0
357	20240402	142500	34485041	916	916	916	916	0
358	20240402	142400	34485041	916	916	916	916	0
359	20240402	142300	34485041	916	916	916	916	10
360	20240402	142200	34475881	916	916	916	916	0
361	20240402	142100	34475881	916	916	916	916	0
362	20240402	142000	34475881	916	916	916	916	0
363	20240402	141900	34475881	916	916	916	916	0
364	20240402	141800	34475881	916	916	916	916	0
365	20240402	141700	34475881	916	916	916	916	0
366	20240402	141600	34475881	916	916	916	916	0
367	20240402	141500	34475881	916	916	916	916	0
368	20240402	141400	34475881	916	916	916	916	0
369	20240402	141300	34475881	916	916	916	916	0
370	20240402	141200	34475881	916	916	916	916	0
371	20240402	141100	34475881	916	916	916	916	122
372	20240402	141000	34364129	916	915	916	915	20
373	20240402	140900	34345810	915	915	915	915	0
374	20240402	140800	34345810	915	915	915	915	249
375	20240402	140700	34117975	917	917	917	917	0
376	20240402	140600	34117975	917	917	917	917	0
377	20240402	140500	34117975	917	917	917	917	0
378	20240402	140400	34117975	917	917	917	917	0
379	20240402	140300	34117975	917	917	917	917	0
380	20240402	140200	34117975	917	917	917	917	0
381	20240402	140100	34117975	917	917	917	917	0
382	20240402	140000	34117975	917	917	917	917	50
383	20240402	135900	34072125	915	915	915	915	0
384	20240402	135800	34072125	915	915	915	915	0
385	20240402	135700	34072125	915	915	915	915	0
386	20240402	135600	34072125	915	915	915	915	51
387	20240402	135500	34025460	915	915	915	915	0
388	20240402	135400	34025460	915	915	915	915	949
389	20240402	135300	33157125	915	915	915	915	0
390	20240402	135200	33157125	915	915	915	915	0
391	20240402	135100	33157125	915	915	915	915	0
392	20240402	135000	33157125	915	915	915	915	0
393	20240402	134900	33157125	915	915	915	915	3000
394	20240402	134800	30412125	915	915	915	915	508
395	20240402	134700	29947305	915	915	915	915	0
396	20240402	134600	29947305	915	915	915	915	0
397	20240402	134500	29947305	915	915	915	915	0
398	20240402	134400	29947305	915	915	915	915	2500
399	20240402	134300	27659805	915	915	915	915	225
400	20240402	134200	27453930	919	919	919	919	0
401	20240402	134100	27453930	919	919	919	919	0
402	20240402	134000	27453930	919	919	919	919	0
403	20240402	133900	27453930	919	919	919	919	0
404	20240402	133800	27453930	919	919	919	919	0
405	20240402	133700	27453930	919	919	919	919	0
406	20240402	133600	27453930	919	919	919	919	0
407	20240402	133500	27453930	919	919	919	919	0
408	20240402	133400	27453930	919	919	919	919	0
409	20240402	133300	27453930	919	919	919	919	0
410	20240402	133200	27453930	919	919	919	919	0
411	20240402	133100	27453930	919	919	919	919	0
412	20240402	133000	27453930	919	919	919	919	0
413	20240402	132900	27453930	919	919	919	919	0
414	20240402	132800	27453930	919	919	919	919	0
415	20240402	132700	27453930	919	919	919	919	0
416	20240402	132600	27453930	919	919	919	919	0
417	20240402	132500	27453930	919	919	919	919	0
418	20240402	132400	27453930	919	919	919	919	0
419	20240402	132300	27453930	919	919	919	919	0
420	20240402	132200	27453930	919	919	919	919	0
421	20240402	132100	27453930	919	919	919	919	0
422	20240402	132000	27453930	919	919	919	919	0
423	20240402	131900	27453930	919	919	919	919	0
424	20240402	131800	27453930	919	919	919	919	0
425	20240402	131700	27453930	919	919	919	919	0
426	20240402	131600	27453930	919	919	919	919	3
427	20240402	131500	27451173	919	919	919	919	0
428	20240402	131400	27451173	919	919	919	919	0
429	20240402	131300	27451173	919	919	919	919	0
430	20240402	131200	27451173	919	919	919	919	0
431	20240402	131100	27451173	919	919	919	919	0
432	20240402	131000	27451173	919	919	919	919	0
433	20240402	130900	27451173	919	919	919	919	0
434	20240402	130800	27451173	919	919	919	919	0
435	20240402	130700	27451173	919	919	919	919	10
436	20240402	130600	27441983	921	921	921	921	0
437	20240402	130500	27441983	921	921	921	921	0
438	20240402	130400	27441983	921	921	921	921	0
439	20240402	130300	27441983	921	921	921	921	0
440	20240402	130200	27441983	921	921	921	921	0
441	20240402	130100	27441983	921	921	921	921	0
442	20240402	130000	27441983	921	921	921	921	0
443	20240402	125900	27441983	921	921	921	921	0
444	20240402	125800	27441983	921	921	921	921	0
445	20240402	125700	27441983	921	921	921	921	0
446	20240402	125600	27441983	921	921	921	921	0
447	20240402	125500	27441983	921	921	921	921	0
448	20240402	125400	27441983	921	921	921	921	0
449	20240402	125300	27441983	921	921	921	921	0
450	20240402	125200	27441983	921	921	921	921	0
451	20240402	125100	27441983	921	921	921	921	0
452	20240402	125000	27441983	921	921	921	921	0
453	20240402	124900	27441983	921	921	921	921	0
454	20240402	124800	27441983	921	921	921	921	0
455	20240402	124700	27441983	921	921	921	921	0
456	20240402	124600	27441983	921	921	921	921	0
457	20240402	124500	27441983	921	921	921	921	0
458	20240402	124400	27441983	921	921	921	921	0
459	20240402	124300	27441983	921	921	921	921	0
460	20240402	124200	27441983	921	921	921	921	0
461	20240402	124100	27441983	921	921	921	921	0
462	20240402	124000	27441983	921	921	921	921	0
463	20240402	123900	27441983	921	921	921	921	0
464	20240402	123800	27441983	921	921	921	921	0
465	20240402	123700	27441983	921	921	921	921	0
466	20240402	123600	27441983	921	921	921	921	0
467	20240402	123500	27441983	921	921	921	921	0
468	20240402	123400	27441983	921	921	921	921	0
469	20240402	123300	27441983	921	921	921	921	0
470	20240402	123200	27441983	921	921	921	921	0
471	20240402	123100	27441983	921	921	921	921	35
472	20240402	123000	27409748	921	921	921	921	125
473	20240402	122900	27294623	921	920	921	920	840
474	20240402	122800	26521121	921	921	921	921	0
475	20240402	122700	26521121	921	921	921	921	0
476	20240402	122600	26521121	921	921	921	921	0
477	20240402	122500	26521121	921	921	921	921	0
478	20240402	122400	26521121	921	921	921	921	0
479	20240402	122300	26521121	921	921	921	921	0
480	20240402	122200	26521121	921	921	921	921	0
481	20240402	122100	26521121	921	921	921	921	0
482	20240402	122000	26521121	921	921	921	921	0
483	20240402	121900	26521121	921	921	921	921	0
484	20240402	121800	26521121	921	921	921	921	0
485	20240402	121700	26521121	921	921	921	921	2
486	20240402	121600	26519279	921	921	921	921	0
487	20240402	121500	26519279	921	921	921	921	0
488	20240402	121400	26519279	921	921	921	921	0
489	20240402	121300	26519279	921	921	921	921	10
490	20240402	121200	26510069	921	921	921	921	0
491	20240402	121100	26510069	921	921	921	921	0
492	20240402	121000	26510069	921	921	921	921	0
493	20240402	120900	26510069	921	921	921	921	0
494	20240402	120800	26510069	921	921	921	921	0
495	20240402	120700	26510069	921	921	921	921	0
496	20240402	120600	26510069	921	921	921	921	0
497	20240402	120500	26510069	921	921	921	921	8
498	20240402	120400	26502701	921	921	921	921	0
499	20240402	120300	26502701	921	921	921	921	0
500	20240402	120200	26502701	921	921	921	921	0
501	20240402	120100	26502701	921	921	921	921	13
502	20240402	120000	26490728	921	921	921	921	0
503	20240402	115900	26490728	921	921	921	921	74
504	20240402	115800	26422574	921	920	921	920	113
505	20240402	115700	26318604	920	920	920	920	0
506	20240402	115600	26318604	920	920	920	920	0
507	20240402	115500	26318604	920	920	920	920	0
508	20240402	115400	26318604	920	920	920	920	0
509	20240402	115300	26318604	920	920	920	920	0
510	20240402	115200	26318604	920	920	920	920	0
511	20240402	115100	26318604	920	920	920	920	0
512	20240402	115000	26318604	920	920	920	920	0
513	20240402	114900	26318604	920	920	920	920	0
514	20240402	114800	26318604	920	920	920	920	0
515	20240402	114700	26318604	920	920	920	920	0
516	20240402	114600	26318604	920	920	920	920	0
517	20240402	114500	26318604	920	920	920	920	0
518	20240402	114400	26318604	920	920	920	920	0
519	20240402	114300	26318604	920	920	920	920	0
520	20240402	114200	26318604	920	920	920	920	0
521	20240402	114100	26318604	920	920	920	920	0
522	20240402	114000	26318604	920	920	920	920	0
523	20240402	113900	26318604	920	920	920	920	0
524	20240402	113800	26318604	920	920	920	920	0
525	20240402	113700	26318604	920	920	920	920	0
526	20240402	113600	26318604	920	920	920	920	300
527	20240402	113500	26042604	920	920	920	920	0
528	20240402	113400	26042604	920	920	920	920	43
529	20240402	113300	26003044	920	920	920	920	0
530	20240402	113200	26003044	920	920	920	920	0
531	20240402	113100	26003044	920	920	920	920	0
532	20240402	113000	26003044	920	920	920	920	0
533	20240402	112900	26003044	920	920	920	920	0
534	20240402	112800	26003044	920	920	920	920	0
535	20240402	112700	26003044	920	920	920	920	0
536	20240402	112600	26003044	920	920	920	920	0
537	20240402	112500	26003044	920	920	920	920	0
538	20240402	112400	26003044	920	920	920	920	0
539	20240402	112300	26003044	920	920	920	920	0
540	20240402	112200	26003044	920	920	920	920	2
541	20240402	112100	26001204	913	913	913	913	0
542	20240402	112000	26001204	913	913	913	913	0
543	20240402	111900	26001204	913	913	913	913	0
544	20240402	111800	26001204	913	913	913	913	0
545	20240402	111700	26001204	913	916	916	913	5000
546	20240402	111600	21432757	922	922	922	922	0
547	20240402	111500	21432757	922	922	922	922	0
548	20240402	111400	21432757	922	922	922	922	0
549	20240402	111300	21432757	922	922	922	922	0
550	20240402	111200	21432757	922	922	922	922	0
551	20240402	111100	21432757	922	922	922	922	0
552	20240402	111000	21432757	922	922	922	922	0
553	20240402	110900	21432757	922	922	922	922	0
554	20240402	110800	21432757	922	922	922	922	0
555	20240402	110700	21432757	922	922	922	922	0
556	20240402	110600	21432757	922	922	922	922	13
557	20240402	110500	21420771	922	922	922	922	0
558	20240402	110400	21420771	922	922	922	922	2
559	20240402	110300	21418927	916	916	916	916	0
560	20240402	110200	21418927	916	916	916	916	0
561	20240402	110100	21418927	916	916	916	916	0
562	20240402	110000	21418927	916	916	916	916	0
563	20240402	105900	21418927	916	916	916	916	0
564	20240402	105800	21418927	916	916	916	916	0
565	20240402	105700	21418927	916	916	916	916	100
566	20240402	105600	21327327	915	915	915	915	0
567	20240402	105500	21327327	915	915	915	915	0
568	20240402	105400	21327327	915	915	915	915	100
569	20240402	105300	21235827	915	915	915	915	200
570	20240402	105200	21052827	915	915	915	915	100
571	20240402	105100	20961327	915	915	915	915	0
572	20240402	105000	20961327	915	915	915	915	0
573	20240402	104900	20961327	915	915	915	915	0
574	20240402	104800	20961327	915	915	915	915	50
575	20240402	104700	20915577	915	914	915	914	1104
576	20240402	104600	19906471	914	914	914	914	0
577	20240402	104500	19906471	914	914	914	914	90
578	20240402	104400	19824211	914	914	914	914	100
579	20240402	104300	19732811	914	914	914	914	1300
580	20240402	104200	18544611	924	924	924	924	0
581	20240402	104100	18544611	924	924	924	924	0
582	20240402	104000	18544611	924	924	924	924	0
583	20240402	103900	18544611	924	924	924	924	0
584	20240402	103800	18544611	924	924	924	924	0
585	20240402	103700	18544611	924	924	924	924	0
586	20240402	103600	18544611	924	924	924	924	0
587	20240402	103500	18544611	924	924	924	924	0
588	20240402	103400	18544611	924	924	924	924	0
589	20240402	103300	18544611	924	924	924	924	0
590	20240402	103200	18544611	924	922	924	922	2116
591	20240402	103100	16589459	920	920	920	920	0
592	20240402	103000	16589459	920	918	920	918	716
593	20240402	102900	15931317	918	918	918	918	0
594	20240402	102800	15931317	918	908	918	908	3624
595	20240402	102700	12613463	905	905	905	905	0
596	20240402	102600	12613463	905	905	905	905	0
597	20240402	102500	12613463	905	905	905	905	0
598	20240402	102400	12613463	905	905	905	905	0
599	20240402	102300	12613463	905	905	905	905	0
600	20240402	102200	12613463	905	905	905	905	0
601	20240402	102100	12613463	905	905	905	905	0
602	20240402	102000	12613463	905	905	905	905	0
603	20240402	101900	12613463	905	905	905	905	0
604	20240402	101800	12613463	905	905	905	905	0
605	20240402	101700	12613463	905	905	905	905	0
606	20240402	101600	12613463	905	905	905	905	0
607	20240402	101500	12613463	905	905	905	905	0
608	20240402	101400	12613463	905	905	905	905	30
609	20240402	101300	12586313	906	906	906	906	0
610	20240402	101200	12586313	906	907	907	906	593
611	20240402	101100	12049043	911	911	911	911	0
612	20240402	101000	12049043	911	911	911	911	0
613	20240402	100900	12049043	911	911	911	911	0
614	20240402	100800	12049043	911	911	911	911	0
615	20240402	100700	12049043	911	911	911	911	0
616	20240402	100600	12049043	911	911	911	911	0
617	20240402	100500	12049043	911	910	911	910	371
618	20240402	100400	11711273	911	911	911	911	0
619	20240402	100300	11711273	911	911	911	911	0
620	20240402	100200	11711273	911	911	911	911	10
621	20240402	100100	11702163	911	911	911	911	0
622	20240402	100000	11702163	911	911	911	911	0
623	20240402	095900	11702163	911	911	911	911	0
624	20240402	095800	11702163	911	911	911	911	0
625	20240402	095700	11702163	911	911	911	911	0
626	20240402	095600	11702163	911	911	911	911	5
627	20240402	095500	11697608	911	911	911	911	3
628	20240402	095400	11694875	910	910	910	910	0
629	20240402	095300	11694875	910	910	910	910	0
630	20240402	095200	11694875	910	910	910	910	1
631	20240402	095100	11693965	906	906	906	906	0
632	20240402	095000	11693965	906	906	906	906	0
633	20240402	094900	11693965	906	906	906	906	0
634	20240402	094800	11693965	906	906	906	906	0
635	20240402	094700	11693965	906	907	907	906	100
636	20240402	094600	11603304	907	907	907	907	39
637	20240402	094500	11567931	907	907	907	907	0
638	20240402	094400	11567931	907	907	907	907	100
639	20240402	094300	11477231	907	907	907	907	0
640	20240402	094200	11477231	907	907	907	907	0
641	20240402	094100	11477231	907	907	907	907	0
642	20240402	094000	11477231	907	907	907	907	0
643	20240402	093900	11477231	907	903	907	902	3100
644	20240402	093800	8680006	903	903	903	903	0
645	20240402	093700	8680006	903	903	903	903	0
646	20240402	093600	8680006	903	903	903	903	0
647	20240402	093500	8680006	903	903	903	903	0
648	20240402	093400	8680006	903	910	910	903	1060
649	20240402	093300	7721632	916	916	916	916	0
650	20240402	093200	7721632	916	916	916	916	0
651	20240402	093100	7721632	916	916	916	916	0
652	20240402	093000	7721632	916	916	916	916	0
653	20240402	092900	7721632	916	916	916	916	0
654	20240402	092800	7721632	916	916	916	916	0
655	20240402	092700	7721632	916	915	916	915	200
656	20240402	092600	7538509	916	916	916	916	0
657	20240402	092500	7538509	916	911	916	911	166
658	20240402	092400	7386461	902	902	902	902	0
659	20240402	092300	7386461	902	902	902	902	0
660	20240402	092200	7386461	902	902	902	902	0
661	20240402	092100	7386461	902	902	902	902	0
662	20240402	092000	7386461	902	910	910	902	1500
663	20240402	091900	6025181	912	912	912	912	0
664	20240402	091800	6025181	912	912	912	912	0
665	20240402	091700	6025181	912	910	912	910	129
666	20240402	091600	5907573	912	912	912	912	0
667	20240402	091500	5907573	912	912	912	912	11
668	20240402	091400	5897541	911	911	911	911	94
669	20240402	091300	5811907	911	911	911	911	6
670	20240402	091200	5806441	911	912	912	911	516
671	20240402	091100	5336166	912	913	913	912	2000
672	20240402	091000	3511666	915	915	915	915	0
673	20240402	090900	3511666	915	915	915	915	0
674	20240402	090800	3511666	915	915	915	915	0
675	20240402	090700	3511666	915	915	915	915	0
676	20240402	090600	3511666	915	915	915	915	151
677	20240402	090500	3373501	915	915	915	915	0
678	20240402	090400	3373501	915	915	915	915	849
679	20240402	090300	2596666	915	915	915	915	11
680	20240402	090200	2586601	915	915	915	915	0
681	20240402	090100	2586601	915	915	915	915	240
682	20240402	090000	2367001	915	915	915	913	2587