KissMeData/193250/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	205100	38478938	753	753	753	753	150
3	20240404	205000	38478938	753	753	753	753	0
4	20240404	204900	38478938	753	753	753	753	0
5	20240404	204800	38478938	753	753	753	753	0
6	20240404	204700	38478938	753	753	753	753	0
7	20240404	204600	38478938	753	753	753	753	0
8	20240404	204500	38478938	753	753	753	753	0
9	20240404	204400	38478938	753	753	753	753	0
10	20240404	204300	38478938	753	753	753	753	0
11	20240404	204200	38478938	753	753	753	753	0
12	20240404	204100	38478938	753	753	753	753	0
13	20240404	204000	38478938	753	753	753	753	0
14	20240404	203900	38478938	753	753	753	753	0
15	20240404	203800	38478938	753	753	753	753	0
16	20240404	203700	38478938	753	753	753	753	0
17	20240404	203600	38478938	753	753	753	753	0
18	20240404	203500	38478938	753	753	753	753	0
19	20240404	203400	38478938	753	753	753	753	0
20	20240404	203300	38478938	753	753	753	753	0
21	20240404	203200	38478938	753	753	753	753	0
22	20240404	203100	38478938	753	753	753	753	0
23	20240404	203000	38478938	753	753	753	753	0
24	20240404	202900	38478938	753	753	753	753	0
25	20240404	202800	38478938	753	753	753	753	0
26	20240404	202700	38478938	753	753	753	753	0
27	20240404	202600	38478938	753	753	753	753	0
28	20240404	202500	38478938	753	753	753	753	0
29	20240404	202400	38478938	753	753	753	753	0
30	20240404	202300	38478938	753	753	753	753	0
31	20240404	202200	38478938	753	753	753	753	0
32	20240404	202100	38478938	753	753	753	753	150
33	20240404	202000	38478938	753	753	753	753	0
34	20240404	201900	38478938	753	753	753	753	0
35	20240404	201800	38478938	753	753	753	753	0
36	20240404	201700	38478938	753	753	753	753	0
37	20240404	201600	38478938	753	753	753	753	0
38	20240404	201500	38478938	753	753	753	753	0
39	20240404	201400	38478938	753	753	753	753	0
40	20240404	201300	38478938	753	753	753	753	0
41	20240404	201200	38478938	753	753	753	753	0
42	20240404	201100	38478938	753	753	753	753	0
43	20240404	201000	38478938	753	753	753	753	0
44	20240404	200900	38478938	753	753	753	753	0
45	20240404	200800	38478938	753	753	753	753	0
46	20240404	200700	38478938	753	753	753	753	0
47	20240404	200600	38478938	753	753	753	753	0
48	20240404	200500	38478938	753	753	753	753	0
49	20240404	200400	38478938	753	753	753	753	0
50	20240404	200300	38478938	753	753	753	753	0
51	20240404	200200	38478938	753	753	753	753	0
52	20240404	200100	38478938	753	753	753	753	0
53	20240404	200000	38478938	753	753	753	753	0
54	20240404	195900	38478938	753	753	753	753	0
55	20240404	195800	38478938	753	753	753	753	0
56	20240404	195700	38478938	753	753	753	753	0
57	20240404	195600	38478938	753	753	753	753	0
58	20240404	195500	38478938	753	753	753	753	0
59	20240404	195400	38478938	753	753	753	753	0
60	20240404	195300	38478938	753	753	753	753	0
61	20240404	195200	38478938	753	753	753	753	0
62	20240404	195100	38478938	753	753	753	753	150
63	20240404	195000	38478938	753	753	753	753	0
64	20240404	194900	38478938	753	753	753	753	0
65	20240404	194800	38478938	753	753	753	753	0
66	20240404	194700	38478938	753	753	753	753	0
67	20240404	194600	38478938	753	753	753	753	0
68	20240404	194500	38478938	753	753	753	753	0
69	20240404	194400	38478938	753	753	753	753	0
70	20240404	194300	38478938	753	753	753	753	0
71	20240404	194200	38478938	753	753	753	753	0
72	20240404	194100	38478938	753	753	753	753	0
73	20240404	194000	38478938	753	753	753	753	0
74	20240404	193900	38478938	753	753	753	753	0
75	20240404	193800	38478938	753	753	753	753	0
76	20240404	193700	38478938	753	753	753	753	0
77	20240404	193600	38478938	753	753	753	753	0
78	20240404	193500	38478938	753	753	753	753	0
79	20240404	193400	38478938	753	753	753	753	0
80	20240404	193300	38478938	753	753	753	753	0
81	20240404	193200	38478938	753	753	753	753	0
82	20240404	193100	38478938	753	753	753	753	0
83	20240404	193000	38478938	753	753	753	753	0
84	20240404	192900	38478938	753	753	753	753	0
85	20240404	192800	38478938	753	753	753	753	0
86	20240404	192700	38478938	753	753	753	753	0
87	20240404	192600	38478938	753	753	753	753	0
88	20240404	192500	38478938	753	753	753	753	0
89	20240404	192400	38478938	753	753	753	753	0
90	20240404	192300	38478938	753	753	753	753	0
91	20240404	192200	38478938	753	753	753	753	0
92	20240404	192100	38478938	753	753	753	753	150
93	20240404	192000	38478938	753	753	753	753	0
94	20240404	191900	38478938	753	753	753	753	0
95	20240404	191800	38478938	753	753	753	753	0
96	20240404	191700	38478938	753	753	753	753	0
97	20240404	191600	38478938	753	753	753	753	0
98	20240404	191500	38478938	753	753	753	753	0
99	20240404	191400	38478938	753	753	753	753	0
100	20240404	191300	38478938	753	753	753	753	0
101	20240404	191200	38478938	753	753	753	753	0
102	20240404	191100	38478938	753	753	753	753	0
103	20240404	191000	38478938	753	753	753	753	0
104	20240404	190900	38478938	753	753	753	753	0
105	20240404	190800	38478938	753	753	753	753	0
106	20240404	190700	38478938	753	753	753	753	0
107	20240404	190600	38478938	753	753	753	753	0
108	20240404	190500	38478938	753	753	753	753	0
109	20240404	190400	38478938	753	753	753	753	0
110	20240404	190300	38478938	753	753	753	753	0
111	20240404	190200	38478938	753	753	753	753	0
112	20240404	190100	38478938	753	753	753	753	0
113	20240404	190000	38478938	753	753	753	753	0
114	20240404	185900	38478938	753	753	753	753	0
115	20240404	185800	38478938	753	753	753	753	0
116	20240404	185700	38478938	753	753	753	753	0
117	20240404	185600	38478938	753	753	753	753	0
118	20240404	185500	38478938	753	753	753	753	0
119	20240404	185400	38478938	753	753	753	753	0
120	20240404	185300	38478938	753	753	753	753	0
121	20240404	185200	38478938	753	753	753	753	0
122	20240404	185100	38478938	753	753	753	753	150
123	20240404	185000	38478938	753	753	753	753	0
124	20240404	184900	38478938	753	753	753	753	0
125	20240404	184800	38478938	753	753	753	753	0
126	20240404	184700	38478938	753	753	753	753	0
127	20240404	184600	38478938	753	753	753	753	0
128	20240404	184500	38478938	753	753	753	753	0
129	20240404	184400	38478938	753	753	753	753	0
130	20240404	184300	38478938	753	753	753	753	0
131	20240404	184200	38478938	753	753	753	753	0
132	20240404	184100	38478938	753	753	753	753	0
133	20240404	184000	38478938	753	753	753	753	0
134	20240404	183900	38478938	753	753	753	753	0
135	20240404	183800	38478938	753	753	753	753	0
136	20240404	183700	38478938	753	753	753	753	0
137	20240404	183600	38478938	753	753	753	753	0
138	20240404	183500	38478938	753	753	753	753	0
139	20240404	183400	38478938	753	753	753	753	0
140	20240404	183300	38478938	753	753	753	753	0
141	20240404	183200	38478938	753	753	753	753	0
142	20240404	183100	38478938	753	753	753	753	0
143	20240404	183000	38478938	753	753	753	753	0
144	20240404	182900	38478938	753	753	753	753	0
145	20240404	182800	38478938	753	753	753	753	0
146	20240404	182700	38478938	753	753	753	753	0
147	20240404	182600	38478938	753	753	753	753	0
148	20240404	182500	38478938	753	753	753	753	0
149	20240404	182400	38478938	753	753	753	753	0
150	20240404	182300	38478938	753	753	753	753	0
151	20240404	182200	38478938	753	753	753	753	0
152	20240404	182100	38478938	753	753	753	753	150
153	20240404	182000	38478938	753	753	753	753	0
154	20240404	181900	38478938	753	753	753	753	0
155	20240404	181800	38478938	753	753	753	753	0
156	20240404	181700	38478938	753	753	753	753	0
157	20240404	181600	38478938	753	753	753	753	0
158	20240404	181500	38478938	753	753	753	753	0
159	20240404	181400	38478938	753	753	753	753	0
160	20240404	181300	38478938	753	753	753	753	0
161	20240404	181200	38478938	753	753	753	753	0
162	20240404	181100	38478938	753	753	753	753	0
163	20240404	181000	38478938	753	753	753	753	0
164	20240404	180900	38478938	753	753	753	753	0
165	20240404	180800	38478938	753	753	753	753	0
166	20240404	180700	38478938	753	753	753	753	0
167	20240404	180600	38478938	753	753	753	753	0
168	20240404	180500	38478938	753	753	753	753	0
169	20240404	180400	38478938	753	753	753	753	0
170	20240404	180300	38478938	753	753	753	753	0
171	20240404	180200	38478938	753	753	753	753	0
172	20240404	180100	38478938	753	753	753	753	0
173	20240404	180000	38478938	753	753	753	753	0
174	20240404	175900	38478938	753	753	753	753	0
175	20240404	175800	38478938	753	753	753	753	0
176	20240404	175700	38478938	753	753	753	753	0
177	20240404	175600	38478938	753	753	753	753	0
178	20240404	175500	38478938	753	753	753	753	0
179	20240404	175400	38478938	753	753	753	753	0
180	20240404	175300	38478938	753	753	753	753	0
181	20240404	175200	38478938	753	753	753	753	0
182	20240404	175100	38478938	753	753	753	753	150
183	20240404	175000	38478938	753	753	753	753	0
184	20240404	174900	38478938	753	753	753	753	0
185	20240404	174800	38478938	753	753	753	753	0
186	20240404	174700	38478938	753	753	753	753	0
187	20240404	174600	38478938	753	753	753	753	0
188	20240404	174500	38478938	753	753	753	753	0
189	20240404	174400	38478938	753	753	753	753	0
190	20240404	174300	38478938	753	753	753	753	0
191	20240404	174200	38478938	753	753	753	753	0
192	20240404	174100	38478938	753	753	753	753	0
193	20240404	174000	38478938	753	753	753	753	0
194	20240404	173900	38478938	753	753	753	753	0
195	20240404	173800	38478938	753	753	753	753	0
196	20240404	173700	38478938	753	753	753	753	0
197	20240404	173600	38478938	753	753	753	753	0
198	20240404	173500	38478938	753	753	753	753	0
199	20240404	173400	38478938	753	753	753	753	0
200	20240404	173300	38478938	753	753	753	753	0
201	20240404	173200	38478938	753	753	753	753	0
202	20240404	173100	38478938	753	753	753	753	0
203	20240404	173000	38478938	753	753	753	753	0
204	20240404	172900	38478938	753	753	753	753	0
205	20240404	172800	38478938	753	753	753	753	0
206	20240404	172700	38478938	753	753	753	753	0
207	20240404	172600	38478938	753	753	753	753	0
208	20240404	172500	38478938	753	753	753	753	0
209	20240404	172400	38478938	753	753	753	753	0
210	20240404	172300	38478938	753	753	753	753	0
211	20240404	172200	38478938	753	753	753	753	0
212	20240404	172100	38478938	753	753	753	753	150
213	20240404	172000	38478938	753	753	753	753	0
214	20240404	171900	38478938	753	753	753	753	0
215	20240404	171800	38478938	753	753	753	753	0
216	20240404	171700	38478938	753	753	753	753	0
217	20240404	171600	38478938	753	753	753	753	0
218	20240404	171500	38478938	753	753	753	753	0
219	20240404	171400	38478938	753	753	753	753	0
220	20240404	171300	38478938	753	753	753	753	0
221	20240404	171200	38478938	753	753	753	753	0
222	20240404	171100	38478938	753	753	753	753	0
223	20240404	171000	38478938	753	753	753	753	0
224	20240404	170900	38478938	753	753	753	753	0
225	20240404	170800	38478938	753	753	753	753	0
226	20240404	170700	38478938	753	753	753	753	0
227	20240404	170600	38478938	753	753	753	753	0
228	20240404	170500	38478938	753	753	753	753	0
229	20240404	170400	38478938	753	753	753	753	0
230	20240404	170300	38478938	753	753	753	753	0
231	20240404	170200	38478938	753	753	753	753	0
232	20240404	170100	38478938	753	753	753	753	0
233	20240404	170000	38478938	753	753	753	753	0
234	20240404	165900	38478938	753	753	753	753	0
235	20240404	165800	38478938	753	753	753	753	0
236	20240404	165700	38478938	753	753	753	753	0
237	20240404	165600	38478938	753	753	753	753	0
238	20240404	165500	38478938	753	753	753	753	0
239	20240404	165400	38478938	753	753	753	753	0
240	20240404	165300	38478938	753	753	753	753	0
241	20240404	165200	38478938	753	753	753	753	0
242	20240404	165100	38478938	753	753	753	753	150
243	20240404	165000	38478938	753	753	753	753	0
244	20240404	164900	38478938	753	753	753	753	0
245	20240404	164800	38478938	753	753	753	753	0
246	20240404	164700	38478938	753	753	753	753	0
247	20240404	164600	38478938	753	753	753	753	0
248	20240404	164500	38478938	753	753	753	753	0
249	20240404	164400	38478938	753	753	753	753	0
250	20240404	164300	38478938	753	753	753	753	0
251	20240404	164200	38478938	753	753	753	753	0
252	20240404	164100	38478938	753	753	753	753	0
253	20240404	164000	38478938	753	753	753	753	0
254	20240404	163900	38478938	753	753	753	753	0
255	20240404	163800	38478938	753	753	753	753	0
256	20240404	163700	38478938	753	753	753	753	0
257	20240404	163600	38478938	753	753	753	753	0
258	20240404	163500	38478938	753	753	753	753	0
259	20240404	163400	38478938	753	753	753	753	0
260	20240404	163300	38478938	753	753	753	753	0
261	20240404	163200	38478938	753	753	753	753	0
262	20240404	163100	38478938	753	753	753	753	0
263	20240404	163000	38478938	753	753	753	753	0
264	20240404	162900	38478938	753	753	753	753	0
265	20240404	162800	38478938	753	753	753	753	0
266	20240404	162700	38478938	753	753	753	753	0
267	20240404	162600	38478938	753	753	753	753	0
268	20240404	162500	38478938	753	753	753	753	0
269	20240404	162400	38478938	753	753	753	753	0
270	20240404	162300	38478938	753	753	753	753	0
271	20240404	162200	38478938	753	753	753	753	0
272	20240404	162100	38478938	753	753	753	753	150
273	20240404	162000	38478938	753	753	753	753	0
274	20240404	161900	38478938	753	753	753	753	0
275	20240404	161800	38478938	753	753	753	753	0
276	20240404	161700	38478938	753	753	753	753	0
277	20240404	161600	38478938	753	753	753	753	0
278	20240404	161500	38478938	753	753	753	753	0
279	20240404	161400	38478938	753	753	753	753	0
280	20240404	161300	38478938	753	753	753	753	0
281	20240404	161200	38478938	753	753	753	753	0
282	20240404	161100	38478938	753	753	753	753	0
283	20240404	161000	38478938	753	753	753	753	0
284	20240404	160900	38478938	753	753	753	753	0
285	20240404	160800	38478938	753	753	753	753	0
286	20240404	160700	38478938	753	753	753	753	0
287	20240404	160600	38478938	753	753	753	753	0
288	20240404	160500	38478938	753	753	753	753	0
289	20240404	160400	38478938	753	753	753	753	0
290	20240404	160300	38478938	753	753	753	753	0
291	20240404	160200	38478938	753	753	753	753	0
292	20240404	160100	38478938	753	753	753	753	0
293	20240404	160000	38478938	753	753	753	753	0
294	20240404	155900	38478938	753	753	753	753	0
295	20240404	155800	38478938	753	753	753	753	0
296	20240404	155700	38478938	753	753	753	753	0
297	20240404	155600	38478938	753	753	753	753	0
298	20240404	155500	38478938	753	753	753	753	0
299	20240404	155400	38478938	753	753	753	753	0
300	20240404	155300	38478938	753	753	753	753	0
301	20240404	155200	38478938	753	753	753	753	0
302	20240404	155100	38478938	753	753	753	753	150
303	20240404	155000	38478938	753	753	753	753	0
304	20240404	154900	38478938	753	753	753	753	0
305	20240404	154800	38478938	753	753	753	753	0
306	20240404	154700	38478938	753	753	753	753	0
307	20240404	154600	38478938	753	753	753	753	0
308	20240404	154500	38478938	753	753	753	753	0
309	20240404	154400	38478938	753	753	753	753	0
310	20240404	154300	38478938	753	753	753	753	0
311	20240404	154200	38478938	753	753	753	753	0
312	20240404	154100	38478938	753	753	753	753	0
313	20240404	154000	38478938	753	753	753	753	0
314	20240404	153900	38478938	753	753	753	753	0
315	20240404	153800	38478938	753	753	753	753	0
316	20240404	153700	38478938	753	753	753	753	0
317	20240404	153600	38478938	753	753	753	753	0
318	20240404	153500	38478938	753	753	753	753	0
319	20240404	153400	38478938	753	753	753	753	0
320	20240404	153300	38478938	753	753	753	753	0
321	20240404	153200	38478938	753	753	753	753	0
322	20240404	153100	38478938	753	753	753	753	0
323	20240404	153000	38478938	753	753	753	753	150
324	20240404	152900	38365988	758	758	758	758	0
325	20240404	152800	38365988	758	758	758	758	0
326	20240404	152700	38365988	758	758	758	758	0
327	20240404	152600	38365988	758	758	758	758	0
328	20240404	152500	38365988	758	758	758	758	0
329	20240404	152400	38365988	758	758	758	758	0
330	20240404	152300	38365988	758	758	758	758	0
331	20240404	152200	38365988	758	758	758	758	0
332	20240404	152100	38365988	758	758	758	758	0
333	20240404	152000	38365988	758	758	758	758	0
334	20240404	151900	38365988	758	758	758	758	3
335	20240404	151800	38363714	751	751	751	751	0
336	20240404	151700	38363714	751	751	751	751	0
337	20240404	151600	38363714	751	751	751	751	50
338	20240404	151500	38326164	759	759	759	759	0
339	20240404	151400	38326164	759	759	759	759	3
340	20240404	151300	38323887	759	759	759	759	0
341	20240404	151200	38323887	759	759	759	759	0
342	20240404	151100	38323887	759	759	759	759	0
343	20240404	151000	38323887	759	759	759	759	0
344	20240404	150900	38323887	759	759	759	759	79
345	20240404	150800	38263926	759	759	759	759	0
346	20240404	150700	38263926	759	759	759	759	0
347	20240404	150600	38263926	759	758	759	758	63
348	20240404	150500	38216110	751	751	751	751	0
349	20240404	150400	38216110	751	751	751	751	0
350	20240404	150300	38216110	751	751	751	751	0
351	20240404	150200	38216110	751	751	751	751	7
352	20240404	150100	38210853	751	755	755	751	464
353	20240404	150000	37861933	759	759	759	759	0
354	20240404	145900	37861933	759	759	759	759	0
355	20240404	145800	37861933	759	759	759	759	0
356	20240404	145700	37861933	759	759	759	759	1
357	20240404	145600	37861174	759	759	759	759	0
358	20240404	145500	37861174	759	759	759	759	5
359	20240404	145400	37857379	758	758	758	758	0
360	20240404	145300	37857379	758	758	758	758	0
361	20240404	145200	37857379	758	758	758	758	0
362	20240404	145100	37857379	758	758	758	758	143
363	20240404	145000	37748985	758	758	758	758	0
364	20240404	144900	37748985	758	758	758	758	0
365	20240404	144800	37748985	758	758	758	758	0
366	20240404	144700	37748985	758	758	758	758	0
367	20240404	144600	37748985	758	758	758	758	0
368	20240404	144500	37748985	758	758	758	758	0
369	20240404	144400	37748985	758	758	758	758	0
370	20240404	144300	37748985	758	758	758	758	0
371	20240404	144200	37748985	758	758	758	758	15
372	20240404	144100	37737615	758	756	758	756	3901
373	20240404	144000	34784864	755	755	755	755	0
374	20240404	143900	34784864	755	755	755	755	0
375	20240404	143800	34784864	755	755	755	755	0
376	20240404	143700	34784864	755	755	755	755	0
377	20240404	143600	34784864	755	755	755	755	0
378	20240404	143500	34784864	755	755	755	755	0
379	20240404	143400	34784864	755	755	755	755	0
380	20240404	143300	34784864	755	755	755	755	0
381	20240404	143200	34784864	755	755	755	755	0
382	20240404	143100	34784864	755	755	755	755	2328
383	20240404	143000	33027224	751	754	754	751	4000
384	20240404	142900	30019063	755	755	755	755	0
385	20240404	142800	30019063	755	755	755	755	0
386	20240404	142700	30019063	755	755	755	755	0
387	20240404	142600	30019063	755	755	755	755	100
388	20240404	142500	29943563	755	755	755	755	0
389	20240404	142400	29943563	755	755	755	755	0
390	20240404	142300	29943563	755	755	755	755	0
391	20240404	142200	29943563	755	755	755	755	0
392	20240404	142100	29943563	755	755	755	755	0
393	20240404	142000	29943563	755	755	755	755	0
394	20240404	141900	29943563	755	755	755	755	0
395	20240404	141800	29943563	755	755	755	755	102
396	20240404	141700	29866553	755	755	755	755	0
397	20240404	141600	29866553	755	755	755	755	0
398	20240404	141500	29866553	755	755	755	755	10
399	20240404	141400	29859003	755	755	755	755	0
400	20240404	141300	29859003	755	755	755	755	64
401	20240404	141200	29810683	755	755	755	755	1
402	20240404	141100	29809928	753	753	753	753	0
403	20240404	141000	29809928	753	753	753	753	0
404	20240404	140900	29809928	753	753	753	753	3378
405	20240404	140800	27266294	750	750	750	750	0
406	20240404	140700	27266294	750	750	750	750	0
407	20240404	140600	27266294	750	750	750	750	0
408	20240404	140500	27266294	750	750	750	750	0
409	20240404	140400	27266294	750	755	755	749	10025
410	20240404	140300	19735568	756	756	756	756	0
411	20240404	140200	19735568	756	756	756	756	0
412	20240404	140100	19735568	756	756	756	756	0
413	20240404	140000	19735568	756	756	756	756	0
414	20240404	135900	19735568	756	756	756	756	0
415	20240404	135800	19735568	756	756	756	756	0
416	20240404	135700	19735568	756	756	756	756	0
417	20240404	135600	19735568	756	756	756	756	0
418	20240404	135500	19735568	756	756	756	756	0
419	20240404	135400	19735568	756	756	756	756	0
420	20240404	135300	19735568	756	756	756	756	0
421	20240404	135200	19735568	756	756	756	756	0
422	20240404	135100	19735568	756	756	756	756	5
423	20240404	135000	19731788	755	755	755	755	0
424	20240404	134900	19731788	755	755	755	755	0
425	20240404	134800	19731788	755	755	755	755	0
426	20240404	134700	19731788	755	755	755	755	0
427	20240404	134600	19731788	755	755	755	755	0
428	20240404	134500	19731788	755	755	755	755	0
429	20240404	134400	19731788	755	755	755	755	0
430	20240404	134300	19731788	755	755	755	755	0
431	20240404	134200	19731788	755	755	755	755	0
432	20240404	134100	19731788	755	755	755	755	0
433	20240404	134000	19731788	755	755	755	755	0
434	20240404	133900	19731788	755	755	755	755	0
435	20240404	133800	19731788	755	755	755	755	0
436	20240404	133700	19731788	755	755	755	755	0
437	20240404	133600	19731788	755	755	755	755	0
438	20240404	133500	19731788	755	755	755	755	0
439	20240404	133400	19731788	755	755	755	755	1
440	20240404	133300	19731033	755	755	755	755	0
441	20240404	133200	19731033	755	755	755	755	0
442	20240404	133100	19731033	755	755	755	755	13
443	20240404	133000	19721218	756	756	756	756	0
444	20240404	132900	19721218	756	756	756	756	0
445	20240404	132800	19721218	756	756	756	756	5
446	20240404	132700	19717438	756	756	756	756	0
447	20240404	132600	19717438	756	756	756	756	1
448	20240404	132500	19716682	758	758	758	758	0
449	20240404	132400	19716682	758	758	758	758	0
450	20240404	132300	19716682	758	758	758	758	0
451	20240404	132200	19716682	758	758	758	758	0
452	20240404	132100	19716682	758	758	758	758	0
453	20240404	132000	19716682	758	758	758	758	0
454	20240404	131900	19716682	758	758	758	758	0
455	20240404	131800	19716682	758	758	758	758	0
456	20240404	131700	19716682	758	758	758	758	0
457	20240404	131600	19716682	758	758	758	758	0
458	20240404	131500	19716682	758	758	758	758	0
459	20240404	131400	19716682	758	758	758	758	0
460	20240404	131300	19716682	758	758	758	758	0
461	20240404	131200	19716682	758	758	758	758	0
462	20240404	131100	19716682	758	758	758	758	0
463	20240404	131000	19716682	758	758	758	758	0
464	20240404	130900	19716682	758	758	758	758	0
465	20240404	130800	19716682	758	758	758	758	0
466	20240404	130700	19716682	758	758	758	758	0
467	20240404	130600	19716682	758	758	758	758	0
468	20240404	130500	19716682	758	758	758	758	0
469	20240404	130400	19716682	758	758	758	758	0
470	20240404	130300	19716682	758	758	758	758	0
471	20240404	130200	19716682	758	758	758	758	0
472	20240404	130100	19716682	758	758	758	758	0
473	20240404	130000	19716682	758	758	758	758	0
474	20240404	125900	19716682	758	758	758	758	0
475	20240404	125800	19716682	758	758	758	758	0
476	20240404	125700	19716682	758	758	758	758	0
477	20240404	125600	19716682	758	758	758	758	0
478	20240404	125500	19716682	758	758	758	758	0
479	20240404	125400	19716682	758	758	758	758	0
480	20240404	125300	19716682	758	758	758	758	10
481	20240404	125200	19709102	758	758	758	758	0
482	20240404	125100	19709102	758	758	758	758	0
483	20240404	125000	19709102	758	758	758	758	0
484	20240404	124900	19709102	758	758	758	758	0
485	20240404	124800	19709102	758	758	758	758	0
486	20240404	124700	19709102	758	758	758	758	0
487	20240404	124600	19709102	758	758	758	758	0
488	20240404	124500	19709102	758	758	758	758	0
489	20240404	124400	19709102	758	758	758	758	0
490	20240404	124300	19709102	758	758	758	758	0
491	20240404	124200	19709102	758	758	758	758	6
492	20240404	124100	19704554	752	752	752	752	0
493	20240404	124000	19704554	752	752	752	752	0
494	20240404	123900	19704554	752	752	752	752	0
495	20240404	123800	19704554	752	752	752	752	0
496	20240404	123700	19704554	752	752	752	752	0
497	20240404	123600	19704554	752	752	752	752	0
498	20240404	123500	19704554	752	753	753	752	2093
499	20240404	123400	18129861	758	758	758	758	0
500	20240404	123300	18129861	758	758	758	758	0
501	20240404	123200	18129861	758	758	758	758	0
502	20240404	123100	18129861	758	758	758	758	0
503	20240404	123000	18129861	758	758	758	758	0
504	20240404	122900	18129861	758	758	758	758	0
505	20240404	122800	18129861	758	758	758	758	50
506	20240404	122700	18091961	758	758	758	758	0
507	20240404	122600	18091961	758	758	758	758	0
508	20240404	122500	18091961	758	758	758	758	5
509	20240404	122400	18088171	758	758	758	758	18
510	20240404	122300	18074527	758	758	758	758	0
511	20240404	122200	18074527	758	758	758	758	0
512	20240404	122100	18074527	758	758	758	758	0
513	20240404	122000	18074527	758	758	758	758	0
514	20240404	121900	18074527	758	758	758	758	0
515	20240404	121800	18074527	758	758	758	758	0
516	20240404	121700	18074527	758	758	758	758	34
517	20240404	121600	18048755	758	754	758	753	128
518	20240404	121500	17952176	753	753	753	753	0
519	20240404	121400	17952176	753	753	753	753	0
520	20240404	121300	17952176	753	753	753	753	0
521	20240404	121200	17952176	753	753	753	753	0
522	20240404	121100	17952176	753	753	753	753	1
523	20240404	121000	17951423	753	753	753	753	0
524	20240404	120900	17951423	753	753	753	753	0
525	20240404	120800	17951423	753	753	753	753	0
526	20240404	120700	17951423	753	753	753	753	0
527	20240404	120600	17951423	753	755	755	753	2929
528	20240404	120500	15744499	755	756	756	755	354
529	20240404	120400	15477208	756	756	756	756	0
530	20240404	120300	15477208	756	756	756	756	997
531	20240404	120200	14723476	756	756	756	756	1
532	20240404	120100	14722720	758	758	758	758	4
533	20240404	120000	14719688	758	758	758	758	0
534	20240404	115900	14719688	758	758	758	758	0
535	20240404	115800	14719688	758	758	758	758	0
536	20240404	115700	14719688	758	758	758	758	0
537	20240404	115600	14719688	758	758	758	758	0
538	20240404	115500	14719688	758	758	758	758	0
539	20240404	115400	14719688	758	758	758	758	0
540	20240404	115300	14719688	758	758	758	758	0
541	20240404	115200	14719688	758	758	758	758	2
542	20240404	115100	14718172	756	756	756	756	0
543	20240404	115000	14718172	756	756	756	756	0
544	20240404	114900	14718172	756	756	756	756	0
545	20240404	114800	14718172	756	756	756	756	0
546	20240404	114700	14718172	756	756	756	756	0
547	20240404	114600	14718172	756	756	756	756	0
548	20240404	114500	14718172	756	756	756	756	0
549	20240404	114400	14718172	756	756	756	756	0
550	20240404	114300	14718172	756	756	756	756	0
551	20240404	114200	14718172	756	756	756	756	0
552	20240404	114100	14718172	756	757	757	756	907
553	20240404	114000	14032463	757	757	757	757	129
554	20240404	113900	13934810	758	758	758	758	13
555	20240404	113800	13924956	758	758	758	758	100
556	20240404	113700	13849156	758	758	758	758	0
557	20240404	113600	13849156	758	758	758	758	0
558	20240404	113500	13849156	758	758	758	758	0
559	20240404	113400	13849156	758	758	758	758	0
560	20240404	113300	13849156	758	758	758	758	129
561	20240404	113200	13751374	757	757	757	757	0
562	20240404	113100	13751374	757	757	757	757	0
563	20240404	113000	13751374	757	757	757	757	0
564	20240404	112900	13751374	757	757	757	757	0
565	20240404	112800	13751374	757	757	757	757	0
566	20240404	112700	13751374	757	757	757	757	1
567	20240404	112600	13750617	758	758	758	758	57
568	20240404	112500	13707411	758	758	758	758	30
569	20240404	112400	13684671	758	758	758	758	29
570	20240404	112300	13662689	758	758	758	758	0
571	20240404	112200	13662689	758	758	758	758	2
572	20240404	112100	13661173	758	758	758	758	0
573	20240404	112000	13661173	758	758	758	758	0
574	20240404	111900	13661173	758	758	758	758	195
575	20240404	111800	13513363	758	758	758	758	0
576	20240404	111700	13513363	758	758	758	758	0
577	20240404	111600	13513363	758	758	758	758	0
578	20240404	111500	13513363	758	758	758	758	0
579	20240404	111400	13513363	758	758	758	758	0
580	20240404	111300	13513363	758	758	758	758	40
581	20240404	111200	13483043	759	759	759	759	0
582	20240404	111100	13483043	759	759	759	759	0
583	20240404	111000	13483043	759	759	759	759	0
584	20240404	110900	13483043	759	759	759	759	0
585	20240404	110800	13483043	759	759	759	759	0
586	20240404	110700	13483043	759	759	759	759	120
587	20240404	110600	13391963	759	759	759	759	0
588	20240404	110500	13391963	759	759	759	759	0
589	20240404	110400	13391963	759	759	759	759	0
590	20240404	110300	13391963	759	759	759	759	0
591	20240404	110200	13391963	759	759	759	759	20
592	20240404	110100	13376783	761	761	761	761	0
593	20240404	110000	13376783	761	761	761	761	1
594	20240404	105900	13376022	760	760	760	760	0
595	20240404	105800	13376022	760	760	760	760	0
596	20240404	105700	13376022	760	760	760	760	0
597	20240404	105600	13376022	760	760	760	760	0
598	20240404	105500	13376022	760	760	760	760	0
599	20240404	105400	13376022	760	760	760	760	0
600	20240404	105300	13376022	760	760	760	760	0
601	20240404	105200	13376022	760	760	760	760	0
602	20240404	105100	13376022	760	760	760	760	0
603	20240404	105000	13376022	760	760	760	760	50
604	20240404	104900	13338022	760	760	760	760	0
605	20240404	104800	13338022	760	760	760	760	0
606	20240404	104700	13338022	760	760	760	760	0
607	20240404	104600	13338022	760	760	760	760	0
608	20240404	104500	13338022	760	760	760	760	1000
609	20240404	104400	12578022	762	762	762	762	1000
610	20240404	104300	11816022	762	762	762	762	200
611	20240404	104200	11663622	760	760	760	760	0
612	20240404	104100	11663622	760	760	760	760	0
613	20240404	104000	11663622	760	760	760	760	0
614	20240404	103900	11663622	760	760	760	760	0
615	20240404	103800	11663622	760	760	760	760	0
616	20240404	103700	11663622	760	760	760	760	0
617	20240404	103600	11663622	760	760	760	760	846
618	20240404	103500	11020662	760	760	760	760	774
619	20240404	103400	10432422	762	762	762	762	0
620	20240404	103300	10432422	762	761	762	761	942
621	20240404	103200	9715557	761	761	761	761	0
622	20240404	103100	9715557	761	761	761	761	1200
623	20240404	103000	8802357	761	761	761	761	0
624	20240404	102900	8802357	761	761	761	761	30
625	20240404	102800	8779527	761	761	761	761	7
626	20240404	102700	8774200	761	760	761	760	21
627	20240404	102600	8758239	756	756	756	756	0
628	20240404	102500	8758239	756	756	756	756	0
629	20240404	102400	8758239	756	756	756	756	0
630	20240404	102300	8758239	756	756	756	756	0
631	20240404	102200	8758239	756	756	756	756	0
632	20240404	102100	8758239	756	756	756	756	0
633	20240404	102000	8758239	756	756	756	756	0
634	20240404	101900	8758239	756	756	756	756	0
635	20240404	101800	8758239	756	756	756	756	0
636	20240404	101700	8758239	756	756	756	756	0
637	20240404	101600	8758239	756	756	756	756	1
638	20240404	101500	8757483	756	756	756	756	50
639	20240404	101400	8719683	756	756	756	756	0
640	20240404	101300	8719683	756	756	756	756	0
641	20240404	101200	8719683	756	757	757	756	3
642	20240404	101100	8717413	760	760	760	760	79
643	20240404	101000	8657373	760	760	760	760	0
644	20240404	100900	8657373	760	760	760	760	0
645	20240404	100800	8657373	760	760	760	760	0
646	20240404	100700	8657373	760	760	760	760	0
647	20240404	100600	8657373	760	760	760	760	0
648	20240404	100500	8657373	760	760	760	760	20
649	20240404	100400	8642173	762	762	762	762	0
650	20240404	100300	8642173	762	762	762	762	0
651	20240404	100200	8642173	762	762	762	762	0
652	20240404	100100	8642173	762	762	762	762	0
653	20240404	100000	8642173	762	762	762	762	0
654	20240404	095900	8642173	762	762	762	762	0
655	20240404	095800	8642173	762	762	762	762	0
656	20240404	095700	8642173	762	762	762	762	0
657	20240404	095600	8642173	762	762	762	762	3
658	20240404	095500	8639887	762	762	762	762	12
659	20240404	095400	8630743	762	762	762	762	5
660	20240404	095300	8626933	762	762	762	762	0
661	20240404	095200	8626933	762	759	762	758	2291
662	20240404	095100	6890248	759	760	760	759	219
663	20240404	095000	6724022	763	763	763	763	0
664	20240404	094900	6724022	763	763	763	763	0
665	20240404	094800	6724022	763	763	763	763	0
666	20240404	094700	6724022	763	763	763	763	0
667	20240404	094600	6724022	763	763	763	763	196
668	20240404	094500	6574474	763	763	763	763	0
669	20240404	094400	6574474	763	763	763	763	1
670	20240404	094300	6573711	764	764	764	764	0
671	20240404	094200	6573711	764	764	764	764	0
672	20240404	094100	6573711	764	764	764	764	0
673	20240404	094000	6573711	764	764	764	764	0
674	20240404	093900	6573711	764	764	764	764	0
675	20240404	093800	6573711	764	764	764	764	0
676	20240404	093700	6573711	764	764	764	764	0
677	20240404	093600	6573711	764	764	764	764	0
678	20240404	093500	6573711	764	764	764	764	0
679	20240404	093400	6573711	764	764	764	764	0
680	20240404	093300	6573711	764	764	764	764	100
681	20240404	093200	6497311	764	760	764	760	18
682	20240404	093100	6483565	758	758	758	758	1
683	20240404	093000	6482807	752	759	759	750	7593
684	20240404	092900	773367	761	761	761	761	61
685	20240404	092800	726946	761	761	761	761	0
686	20240404	092700	726946	761	761	761	761	2
687	20240404	092600	725424	763	763	763	763	0
688	20240404	092500	725424	763	763	763	763	0
689	20240404	092400	725424	763	763	763	763	1
690	20240404	092300	724661	764	764	764	764	0
691	20240404	092200	724661	764	764	764	764	0
692	20240404	092100	724661	764	765	765	764	63
693	20240404	092000	676527	767	767	767	767	0
694	20240404	091900	676527	767	767	767	767	0
695	20240404	091800	676527	767	767	767	767	0
696	20240404	091700	676527	767	767	767	767	0
697	20240404	091600	676527	767	767	767	767	0
698	20240404	091500	676527	767	767	767	767	0
699	20240404	091400	676527	767	767	767	767	0
700	20240404	091300	676527	767	767	767	767	0
701	20240404	091200	676527	767	767	767	767	0
702	20240404	091100	676527	767	767	767	767	0
703	20240404	091000	676527	767	766	767	766	15
704	20240404	090900	665025	767	767	767	767	0
705	20240404	090800	665025	767	767	767	767	0
706	20240404	090700	665025	767	770	770	767	38
707	20240404	090600	635824	772	772	772	772	0
708	20240404	090500	635824	772	772	772	772	20
709	20240404	090400	620384	772	772	772	772	11
710	20240404	090300	611892	772	773	774	768	90
711	20240404	090200	542511	774	775	776	769	31
712	20240404	090100	518496	769	758	777	758	104
713	20240404	090000	438001	751	750	751	750	584