KissMeData/131090/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	200000	55717597	983	983	983	983	1207
3	20240403	195900	55717597	983	983	983	983	0
4	20240403	195800	55717597	983	983	983	983	0
5	20240403	195700	55717597	983	983	983	983	0
6	20240403	195600	55717597	983	983	983	983	0
7	20240403	195500	55717597	983	983	983	983	0
8	20240403	195400	55717597	983	983	983	983	0
9	20240403	195300	55717597	983	983	983	983	0
10	20240403	195200	55717597	983	983	983	983	0
11	20240403	195100	55717597	983	983	983	983	0
12	20240403	195000	55717597	983	983	983	983	0
13	20240403	194900	55717597	983	983	983	983	0
14	20240403	194800	55717597	983	983	983	983	0
15	20240403	194700	55717597	983	983	983	983	0
16	20240403	194600	55717597	983	983	983	983	0
17	20240403	194500	55717597	983	983	983	983	0
18	20240403	194400	55717597	983	983	983	983	0
19	20240403	194300	55717597	983	983	983	983	0
20	20240403	194200	55717597	983	983	983	983	0
21	20240403	194100	55717597	983	983	983	983	0
22	20240403	194000	55717597	983	983	983	983	0
23	20240403	193900	55717597	983	983	983	983	0
24	20240403	193800	55717597	983	983	983	983	0
25	20240403	193700	55717597	983	983	983	983	0
26	20240403	193600	55717597	983	983	983	983	0
27	20240403	193500	55717597	983	983	983	983	0
28	20240403	193400	55717597	983	983	983	983	0
29	20240403	193300	55717597	983	983	983	983	0
30	20240403	193200	55717597	983	983	983	983	0
31	20240403	193100	55717597	983	983	983	983	0
32	20240403	193000	55717597	983	983	983	983	1207
33	20240403	192900	55717597	983	983	983	983	0
34	20240403	192800	55717597	983	983	983	983	0
35	20240403	192700	55717597	983	983	983	983	0
36	20240403	192600	55717597	983	983	983	983	0
37	20240403	192500	55717597	983	983	983	983	0
38	20240403	192400	55717597	983	983	983	983	0
39	20240403	192300	55717597	983	983	983	983	0
40	20240403	192200	55717597	983	983	983	983	0
41	20240403	192100	55717597	983	983	983	983	0
42	20240403	192000	55717597	983	983	983	983	0
43	20240403	191900	55717597	983	983	983	983	0
44	20240403	191800	55717597	983	983	983	983	0
45	20240403	191700	55717597	983	983	983	983	0
46	20240403	191600	55717597	983	983	983	983	0
47	20240403	191500	55717597	983	983	983	983	0
48	20240403	191400	55717597	983	983	983	983	0
49	20240403	191300	55717597	983	983	983	983	0
50	20240403	191200	55717597	983	983	983	983	0
51	20240403	191100	55717597	983	983	983	983	0
52	20240403	191000	55717597	983	983	983	983	0
53	20240403	190900	55717597	983	983	983	983	0
54	20240403	190800	55717597	983	983	983	983	0
55	20240403	190700	55717597	983	983	983	983	0
56	20240403	190600	55717597	983	983	983	983	0
57	20240403	190500	55717597	983	983	983	983	0
58	20240403	190400	55717597	983	983	983	983	0
59	20240403	190300	55717597	983	983	983	983	0
60	20240403	190200	55717597	983	983	983	983	0
61	20240403	190100	55717597	983	983	983	983	0
62	20240403	190000	55717597	983	983	983	983	1207
63	20240403	185900	55717597	983	983	983	983	0
64	20240403	185800	55717597	983	983	983	983	0
65	20240403	185700	55717597	983	983	983	983	0
66	20240403	185600	55717597	983	983	983	983	0
67	20240403	185500	55717597	983	983	983	983	0
68	20240403	185400	55717597	983	983	983	983	0
69	20240403	185300	55717597	983	983	983	983	0
70	20240403	185200	55717597	983	983	983	983	0
71	20240403	185100	55717597	983	983	983	983	0
72	20240403	185000	55717597	983	983	983	983	0
73	20240403	184900	55717597	983	983	983	983	0
74	20240403	184800	55717597	983	983	983	983	0
75	20240403	184700	55717597	983	983	983	983	0
76	20240403	184600	55717597	983	983	983	983	0
77	20240403	184500	55717597	983	983	983	983	0
78	20240403	184400	55717597	983	983	983	983	0
79	20240403	184300	55717597	983	983	983	983	0
80	20240403	184200	55717597	983	983	983	983	0
81	20240403	184100	55717597	983	983	983	983	0
82	20240403	184000	55717597	983	983	983	983	0
83	20240403	183900	55717597	983	983	983	983	0
84	20240403	183800	55717597	983	983	983	983	0
85	20240403	183700	55717597	983	983	983	983	0
86	20240403	183600	55717597	983	983	983	983	0
87	20240403	183500	55717597	983	983	983	983	0
88	20240403	183400	55717597	983	983	983	983	0
89	20240403	183300	55717597	983	983	983	983	0
90	20240403	183200	55717597	983	983	983	983	0
91	20240403	183100	55717597	983	983	983	983	0
92	20240403	183000	55717597	983	983	983	983	1207
93	20240403	182900	55717597	983	983	983	983	0
94	20240403	182800	55717597	983	983	983	983	0
95	20240403	182700	55717597	983	983	983	983	0
96	20240403	182600	55717597	983	983	983	983	0
97	20240403	182500	55717597	983	983	983	983	0
98	20240403	182400	55717597	983	983	983	983	0
99	20240403	182300	55717597	983	983	983	983	0
100	20240403	182200	55717597	983	983	983	983	0
101	20240403	182100	55717597	983	983	983	983	0
102	20240403	182000	55717597	983	983	983	983	0
103	20240403	181900	55717597	983	983	983	983	0
104	20240403	181800	55717597	983	983	983	983	0
105	20240403	181700	55717597	983	983	983	983	0
106	20240403	181600	55717597	983	983	983	983	0
107	20240403	181500	55717597	983	983	983	983	0
108	20240403	181400	55717597	983	983	983	983	0
109	20240403	181300	55717597	983	983	983	983	0
110	20240403	181200	55717597	983	983	983	983	0
111	20240403	181100	55717597	983	983	983	983	0
112	20240403	181000	55717597	983	983	983	983	0
113	20240403	180900	55717597	983	983	983	983	0
114	20240403	180800	55717597	983	983	983	983	0
115	20240403	180700	55717597	983	983	983	983	0
116	20240403	180600	55717597	983	983	983	983	0
117	20240403	180500	55717597	983	983	983	983	0
118	20240403	180400	55717597	983	983	983	983	0
119	20240403	180300	55717597	983	983	983	983	0
120	20240403	180200	55717597	983	983	983	983	0
121	20240403	180100	55717597	983	983	983	983	0
122	20240403	180000	55717597	983	983	983	983	1207
123	20240403	175900	55717597	983	983	983	983	0
124	20240403	175800	55717597	983	983	983	983	0
125	20240403	175700	55717597	983	983	983	983	0
126	20240403	175600	55717597	983	983	983	983	0
127	20240403	175500	55717597	983	983	983	983	0
128	20240403	175400	55717597	983	983	983	983	0
129	20240403	175300	55717597	983	983	983	983	0
130	20240403	175200	55717597	983	983	983	983	0
131	20240403	175100	55717597	983	983	983	983	0
132	20240403	175000	55717597	983	983	983	983	0
133	20240403	174900	55717597	983	983	983	983	0
134	20240403	174800	55717597	983	983	983	983	0
135	20240403	174700	55717597	983	983	983	983	0
136	20240403	174600	55717597	983	983	983	983	0
137	20240403	174500	55717597	983	983	983	983	0
138	20240403	174400	55717597	983	983	983	983	0
139	20240403	174300	55717597	983	983	983	983	0
140	20240403	174200	55717597	983	983	983	983	0
141	20240403	174100	55717597	983	983	983	983	0
142	20240403	174000	55717597	983	983	983	983	0
143	20240403	173900	55717597	983	983	983	983	0
144	20240403	173800	55717597	983	983	983	983	0
145	20240403	173700	55717597	983	983	983	983	0
146	20240403	173600	55717597	983	983	983	983	0
147	20240403	173500	55717597	983	983	983	983	0
148	20240403	173400	55717597	983	983	983	983	0
149	20240403	173300	55717597	983	983	983	983	0
150	20240403	173200	55717597	983	983	983	983	0
151	20240403	173100	55717597	983	983	983	983	0
152	20240403	173000	55717597	983	983	983	983	1207
153	20240403	172900	55717597	983	983	983	983	0
154	20240403	172800	55717597	983	983	983	983	0
155	20240403	172700	55717597	983	983	983	983	0
156	20240403	172600	55717597	983	983	983	983	0
157	20240403	172500	55717597	983	983	983	983	0
158	20240403	172400	55717597	983	983	983	983	0
159	20240403	172300	55717597	983	983	983	983	0
160	20240403	172200	55717597	983	983	983	983	0
161	20240403	172100	55717597	983	983	983	983	0
162	20240403	172000	55717597	983	983	983	983	0
163	20240403	171900	55717597	983	983	983	983	0
164	20240403	171800	55717597	983	983	983	983	0
165	20240403	171700	55717597	983	983	983	983	0
166	20240403	171600	55717597	983	983	983	983	0
167	20240403	171500	55717597	983	983	983	983	0
168	20240403	171400	55717597	983	983	983	983	0
169	20240403	171300	55717597	983	983	983	983	0
170	20240403	171200	55717597	983	983	983	983	0
171	20240403	171100	55717597	983	983	983	983	0
172	20240403	171000	55717597	983	983	983	983	0
173	20240403	170900	55717597	983	983	983	983	0
174	20240403	170800	55717597	983	983	983	983	0
175	20240403	170700	55717597	983	983	983	983	0
176	20240403	170600	55717597	983	983	983	983	0
177	20240403	170500	55717597	983	983	983	983	0
178	20240403	170400	55717597	983	983	983	983	0
179	20240403	170300	55717597	983	983	983	983	0
180	20240403	170200	55717597	983	983	983	983	0
181	20240403	170100	55717597	983	983	983	983	0
182	20240403	170000	55717597	983	983	983	983	1207
183	20240403	165900	55717597	983	983	983	983	0
184	20240403	165800	55717597	983	983	983	983	0
185	20240403	165700	55717597	983	983	983	983	0
186	20240403	165600	55717597	983	983	983	983	0
187	20240403	165500	55717597	983	983	983	983	0
188	20240403	165400	55717597	983	983	983	983	0
189	20240403	165300	55717597	983	983	983	983	0
190	20240403	165200	55717597	983	983	983	983	0
191	20240403	165100	55717597	983	983	983	983	0
192	20240403	165000	55717597	983	983	983	983	0
193	20240403	164900	55717597	983	983	983	983	0
194	20240403	164800	55717597	983	983	983	983	0
195	20240403	164700	55717597	983	983	983	983	0
196	20240403	164600	55717597	983	983	983	983	0
197	20240403	164500	55717597	983	983	983	983	0
198	20240403	164400	55717597	983	983	983	983	0
199	20240403	164300	55717597	983	983	983	983	0
200	20240403	164200	55717597	983	983	983	983	0
201	20240403	164100	55717597	983	983	983	983	0
202	20240403	164000	55717597	983	983	983	983	0
203	20240403	163900	55717597	983	983	983	983	0
204	20240403	163800	55717597	983	983	983	983	0
205	20240403	163700	55717597	983	983	983	983	0
206	20240403	163600	55717597	983	983	983	983	0
207	20240403	163500	55717597	983	983	983	983	0
208	20240403	163400	55717597	983	983	983	983	0
209	20240403	163300	55717597	983	983	983	983	0
210	20240403	163200	55717597	983	983	983	983	0
211	20240403	163100	55717597	983	983	983	983	0
212	20240403	163000	55717597	983	983	983	983	1207
213	20240403	162900	55717597	983	983	983	983	0
214	20240403	162800	55717597	983	983	983	983	0
215	20240403	162700	55717597	983	983	983	983	0
216	20240403	162600	55717597	983	983	983	983	0
217	20240403	162500	55717597	983	983	983	983	0
218	20240403	162400	55717597	983	983	983	983	0
219	20240403	162300	55717597	983	983	983	983	0
220	20240403	162200	55717597	983	983	983	983	0
221	20240403	162100	55717597	983	983	983	983	0
222	20240403	162000	55717597	983	983	983	983	0
223	20240403	161900	55717597	983	983	983	983	0
224	20240403	161800	55717597	983	983	983	983	0
225	20240403	161700	55717597	983	983	983	983	0
226	20240403	161600	55717597	983	983	983	983	0
227	20240403	161500	55717597	983	983	983	983	0
228	20240403	161400	55717597	983	983	983	983	0
229	20240403	161300	55717597	983	983	983	983	0
230	20240403	161200	55717597	983	983	983	983	0
231	20240403	161100	55717597	983	983	983	983	0
232	20240403	161000	55717597	983	983	983	983	0
233	20240403	160900	55717597	983	983	983	983	0
234	20240403	160800	55717597	983	983	983	983	0
235	20240403	160700	55717597	983	983	983	983	0
236	20240403	160600	55717597	983	983	983	983	0
237	20240403	160500	55717597	983	983	983	983	0
238	20240403	160400	55717597	983	983	983	983	0
239	20240403	160300	55717597	983	983	983	983	0
240	20240403	160200	55717597	983	983	983	983	0
241	20240403	160100	55717597	983	983	983	983	0
242	20240403	160000	55717597	983	983	983	983	1207
243	20240403	155900	55717597	983	983	983	983	0
244	20240403	155800	55717597	983	983	983	983	0
245	20240403	155700	55717597	983	983	983	983	0
246	20240403	155600	55717597	983	983	983	983	0
247	20240403	155500	55717597	983	983	983	983	0
248	20240403	155400	55717597	983	983	983	983	0
249	20240403	155300	55717597	983	983	983	983	0
250	20240403	155200	55717597	983	983	983	983	0
251	20240403	155100	55717597	983	983	983	983	0
252	20240403	155000	55717597	983	983	983	983	0
253	20240403	154900	55717597	983	983	983	983	0
254	20240403	154800	55717597	983	983	983	983	0
255	20240403	154700	55717597	983	983	983	983	0
256	20240403	154600	55717597	983	983	983	983	0
257	20240403	154500	55717597	983	983	983	983	0
258	20240403	154400	55717597	983	983	983	983	0
259	20240403	154300	55717597	983	983	983	983	0
260	20240403	154200	55717597	983	983	983	983	0
261	20240403	154100	55717597	983	983	983	983	0
262	20240403	154000	55717597	983	983	983	983	0
263	20240403	153900	55717597	983	983	983	983	0
264	20240403	153800	55717597	983	983	983	983	0
265	20240403	153700	55717597	983	983	983	983	0
266	20240403	153600	55717597	983	983	983	983	0
267	20240403	153500	55717597	983	983	983	983	0
268	20240403	153400	55717597	983	983	983	983	0
269	20240403	153300	55717597	983	983	983	983	0
270	20240403	153200	55717597	983	983	983	983	0
271	20240403	153100	55717597	983	983	983	983	0
272	20240403	153000	55717597	983	983	983	983	2414
273	20240403	152900	54531116	983	983	983	983	0
274	20240403	152800	54531116	983	983	983	983	0
275	20240403	152700	54531116	983	983	983	983	0
276	20240403	152600	54531116	983	983	983	983	0
277	20240403	152500	54531116	983	983	983	983	0
278	20240403	152400	54531116	983	983	983	983	0
279	20240403	152300	54531116	983	983	983	983	0
280	20240403	152200	54531116	983	983	983	983	0
281	20240403	152100	54531116	983	983	983	983	0
282	20240403	152000	54531116	983	983	983	983	0
283	20240403	151900	54531116	983	983	983	983	1
284	20240403	151800	54530133	978	980	980	978	58
285	20240403	151700	54473367	983	983	983	983	10
286	20240403	151600	54463537	982	982	982	982	102
287	20240403	151500	54363373	981	981	981	981	0
288	20240403	151400	54363373	981	981	981	981	14
289	20240403	151300	54349639	982	982	982	982	0
290	20240403	151200	54349639	982	984	984	982	700
291	20240403	151100	53661239	984	984	984	984	4
292	20240403	151000	53657303	982	982	982	982	0
293	20240403	150900	53657303	982	982	982	982	0
294	20240403	150800	53657303	982	982	982	982	0
295	20240403	150700	53657303	982	982	982	982	0
296	20240403	150600	53657303	982	982	982	982	0
297	20240403	150500	53657303	982	982	982	982	0
298	20240403	150400	53657303	982	982	982	982	0
299	20240403	150300	53657303	982	982	982	982	0
300	20240403	150200	53657303	982	982	982	982	14
301	20240403	150100	53643555	983	983	983	983	0
302	20240403	150000	53643555	983	983	983	983	1018
303	20240403	145900	52642861	985	985	985	985	100
304	20240403	145800	52544361	984	984	984	984	0
305	20240403	145700	52544361	984	984	984	984	0
306	20240403	145600	52544361	984	984	984	984	130
307	20240403	145500	52416441	984	984	984	984	4
308	20240403	145400	52412505	983	983	983	983	0
309	20240403	145300	52412505	983	983	983	983	100
310	20240403	145200	52314205	984	984	984	984	100
311	20240403	145100	52215805	983	983	983	983	0
312	20240403	145000	52215805	983	983	983	983	0
313	20240403	144900	52215805	983	983	983	983	0
314	20240403	144800	52215805	983	983	983	983	200
315	20240403	144700	52019205	983	983	983	983	0
316	20240403	144600	52019205	983	983	983	983	14
317	20240403	144500	52005443	984	984	984	984	0
318	20240403	144400	52005443	984	984	984	984	0
319	20240403	144300	52005443	984	984	984	984	14
320	20240403	144200	51991667	985	986	986	985	34
321	20240403	144100	51958162	987	987	987	987	0
322	20240403	144000	51958162	987	987	987	987	0
323	20240403	143900	51958162	987	987	987	987	0
324	20240403	143800	51958162	987	987	987	987	0
325	20240403	143700	51958162	987	987	987	987	15
326	20240403	143600	51943357	993	993	993	993	0
327	20240403	143500	51943357	993	988	993	988	2
328	20240403	143400	51941376	989	989	989	989	0
329	20240403	143300	51941376	989	990	990	989	6
330	20240403	143200	51935437	994	994	994	994	0
331	20240403	143100	51935437	994	981	994	981	20231
332	20240403	143000	31896181	981	981	981	981	0
333	20240403	142900	31896181	981	981	981	981	0
334	20240403	142800	31896181	981	981	981	981	0
335	20240403	142700	31896181	981	981	981	981	0
336	20240403	142600	31896181	981	981	981	981	0
337	20240403	142500	31896181	981	981	981	981	40
338	20240403	142400	31856941	979	979	979	979	10
339	20240403	142300	31847151	981	981	981	981	5
340	20240403	142200	31842246	979	979	979	979	0
341	20240403	142100	31842246	979	979	979	979	0
342	20240403	142000	31842246	979	979	979	979	1
343	20240403	141900	31841267	979	979	979	979	0
344	20240403	141800	31841267	979	979	979	979	15
345	20240403	141700	31826582	981	981	981	981	1
346	20240403	141600	31825601	980	980	980	980	900
347	20240403	141500	30943601	981	981	981	981	0
348	20240403	141400	30943601	981	981	981	981	0
349	20240403	141300	30943601	981	981	981	981	0
350	20240403	141200	30943601	981	981	981	981	0
351	20240403	141100	30943601	981	981	981	981	0
352	20240403	141000	30943601	981	981	981	981	20
353	20240403	140900	30923981	981	981	981	981	0
354	20240403	140800	30923981	981	981	981	981	0
355	20240403	140700	30923981	981	981	981	981	0
356	20240403	140600	30923981	981	981	981	981	0
357	20240403	140500	30923981	981	981	981	981	0
358	20240403	140400	30923981	981	981	981	981	0
359	20240403	140300	30923981	981	981	981	981	0
360	20240403	140200	30923981	981	981	981	981	86
361	20240403	140100	30839615	981	981	981	981	2
362	20240403	140000	30837653	980	980	980	980	0
363	20240403	135900	30837653	980	980	980	980	0
364	20240403	135800	30837653	980	980	980	980	0
365	20240403	135700	30837653	980	980	980	980	0
366	20240403	135600	30837653	980	980	980	980	0
367	20240403	135500	30837653	980	980	980	980	0
368	20240403	135400	30837653	980	980	980	980	0
369	20240403	135300	30837653	980	980	980	980	0
370	20240403	135200	30837653	980	980	980	980	0
371	20240403	135100	30837653	980	980	980	980	0
372	20240403	135000	30837653	980	980	980	980	120
373	20240403	134900	30720053	980	980	980	980	0
374	20240403	134800	30720053	980	980	980	980	0
375	20240403	134700	30720053	980	980	980	980	0
376	20240403	134600	30720053	980	980	980	980	0
377	20240403	134500	30720053	980	980	980	980	200
378	20240403	134400	30524053	981	981	981	981	0
379	20240403	134300	30524053	981	981	981	981	2
380	20240403	134200	30522091	981	981	981	981	0
381	20240403	134100	30522091	981	981	981	981	239
382	20240403	134000	30287632	981	981	981	981	0
383	20240403	133900	30287632	981	981	981	981	100
384	20240403	133800	30189532	981	981	981	981	0
385	20240403	133700	30189532	981	981	981	981	7
386	20240403	133600	30182665	980	980	980	980	0
387	20240403	133500	30182665	980	980	980	980	0
388	20240403	133400	30182665	980	980	980	980	0
389	20240403	133300	30182665	980	980	980	980	0
390	20240403	133200	30182665	980	980	980	980	0
391	20240403	133100	30182665	980	980	980	980	0
392	20240403	133000	30182665	980	980	980	980	0
393	20240403	132900	30182665	980	980	980	980	0
394	20240403	132800	30182665	980	980	980	980	293
395	20240403	132700	29895525	981	981	981	981	25
396	20240403	132600	29871000	981	981	981	981	0
397	20240403	132500	29871000	981	984	984	981	1122
398	20240403	132400	28770066	985	985	985	985	0
399	20240403	132300	28770066	985	985	985	985	280
400	20240403	132200	28494266	986	986	986	986	0
401	20240403	132100	28494266	986	986	986	986	45
402	20240403	132000	28449896	986	986	986	986	0
403	20240403	131900	28449896	986	986	986	986	1647
404	20240403	131800	26825954	987	987	987	987	0
405	20240403	131700	26825954	987	987	987	987	0
406	20240403	131600	26825954	987	987	987	987	0
407	20240403	131500	26825954	987	987	987	987	0
408	20240403	131400	26825954	987	987	987	987	10
409	20240403	131300	26816084	987	987	987	987	5
410	20240403	131200	26811149	985	985	985	985	22
411	20240403	131100	26789479	985	985	985	985	0
412	20240403	131000	26789479	985	987	987	985	716
413	20240403	130900	26082825	987	987	987	987	30
414	20240403	130800	26053215	987	987	987	987	0
415	20240403	130700	26053215	987	987	987	987	0
416	20240403	130600	26053215	987	987	987	987	150
417	20240403	130500	25905165	988	988	988	988	0
418	20240403	130400	25905165	988	988	988	988	11
419	20240403	130300	25894297	988	988	988	988	0
420	20240403	130200	25894297	988	988	988	988	0
421	20240403	130100	25894297	988	988	988	988	0
422	20240403	130000	25894297	988	988	988	988	7
423	20240403	125900	25887381	988	988	988	988	206
424	20240403	125800	25683853	988	988	988	988	0
425	20240403	125700	25683853	988	988	988	988	0
426	20240403	125600	25683853	988	988	988	988	0
427	20240403	125500	25683853	988	988	988	988	474
428	20240403	125400	25215541	988	988	988	988	0
429	20240403	125300	25215541	988	989	989	988	405
430	20240403	125200	24815002	989	989	989	989	0
431	20240403	125100	24815002	989	989	989	989	0
432	20240403	125000	24815002	989	989	989	989	0
433	20240403	124900	24815002	989	989	989	989	50
434	20240403	124800	24765552	989	989	989	989	40
435	20240403	124700	24725992	989	989	989	989	0
436	20240403	124600	24725992	989	988	989	988	532
437	20240403	124500	24199854	988	988	988	988	0
438	20240403	124400	24199854	988	988	988	988	22
439	20240403	124300	24178118	988	988	988	988	10
440	20240403	124200	24168238	987	987	987	987	7
441	20240403	124100	24161329	987	987	987	987	0
442	20240403	124000	24161329	987	987	987	987	0
443	20240403	123900	24161329	987	987	987	987	0
444	20240403	123800	24161329	987	987	987	987	0
445	20240403	123700	24161329	987	987	987	987	1
446	20240403	123600	24160342	987	987	987	987	5
447	20240403	123500	24155407	988	988	988	988	3
448	20240403	123400	24152443	989	989	989	989	0
449	20240403	123300	24152443	989	989	989	989	0
450	20240403	123200	24152443	989	989	989	989	0
451	20240403	123100	24152443	989	989	989	989	0
452	20240403	123000	24152443	989	989	989	989	1
453	20240403	122900	24151454	988	988	988	988	0
454	20240403	122800	24151454	988	988	989	988	801
455	20240403	122700	23360065	988	988	988	988	1
456	20240403	122600	23359077	986	986	986	986	0
457	20240403	122500	23359077	986	986	986	986	0
458	20240403	122400	23359077	986	986	986	986	1
459	20240403	122300	23358091	986	986	986	986	7
460	20240403	122200	23351189	986	986	986	986	0
461	20240403	122100	23351189	986	986	986	986	0
462	20240403	122000	23351189	986	986	986	986	0
463	20240403	121900	23351189	986	986	986	986	0
464	20240403	121800	23351189	986	986	986	986	0
465	20240403	121700	23351189	986	986	986	986	222
466	20240403	121600	23132297	986	994	996	986	157
467	20240403	121500	22976459	996	980	996	980	1196
468	20240403	121400	21798517	980	980	980	980	0
469	20240403	121300	21798517	980	973	980	973	18
470	20240403	121200	21780935	976	976	976	973	13
471	20240403	121100	21768256	976	976	976	976	0
472	20240403	121000	21768256	976	976	976	976	0
473	20240403	120900	21768256	976	976	976	976	94
474	20240403	120800	21676512	978	978	978	978	0
475	20240403	120700	21676512	978	978	978	978	0
476	20240403	120600	21676512	978	978	978	978	0
477	20240403	120500	21676512	978	978	978	978	0
478	20240403	120400	21676512	978	978	978	978	0
479	20240403	120300	21676512	978	978	978	978	0
480	20240403	120200	21676512	978	978	978	978	0
481	20240403	120100	21676512	978	978	978	978	0
482	20240403	120000	21676512	978	978	978	978	30
483	20240403	115900	21647172	980	980	980	980	0
484	20240403	115800	21647172	980	980	980	980	0
485	20240403	115700	21647172	980	980	980	980	0
486	20240403	115600	21647172	980	980	980	980	0
487	20240403	115500	21647172	980	971	980	971	3154
488	20240403	115400	18565911	973	973	973	973	0
489	20240403	115300	18565911	973	973	974	973	22
490	20240403	115200	18544504	973	971	973	971	35
491	20240403	115100	18510462	972	972	972	972	0
492	20240403	115000	18510462	972	972	972	972	0
493	20240403	114900	18510462	972	972	972	972	0
494	20240403	114800	18510462	972	972	972	971	7
495	20240403	114700	18503660	972	971	972	971	35
496	20240403	114600	18469665	970	969	970	969	9
497	20240403	114500	18460939	969	969	969	969	35
498	20240403	114400	18427024	968	968	968	968	0
499	20240403	114300	18427024	968	968	968	968	13
500	20240403	114200	18414440	969	969	969	969	0
501	20240403	114100	18414440	969	969	969	969	0
502	20240403	114000	18414440	969	969	969	969	0
503	20240403	113900	18414440	969	969	969	969	0
504	20240403	113800	18414440	969	969	969	969	0
505	20240403	113700	18414440	969	969	969	969	1
506	20240403	113600	18413471	968	968	968	968	0
507	20240403	113500	18413471	968	968	968	968	1
508	20240403	113400	18412503	967	967	967	967	0
509	20240403	113300	18412503	967	967	967	967	0
510	20240403	113200	18412503	967	967	967	967	0
511	20240403	113100	18412503	967	967	967	967	2
512	20240403	113000	18410569	970	970	970	970	0
513	20240403	112900	18410569	970	970	970	970	0
514	20240403	112800	18410569	970	970	970	970	0
515	20240403	112700	18410569	970	970	970	970	0
516	20240403	112600	18410569	970	970	970	970	0
517	20240403	112500	18410569	970	970	970	970	0
518	20240403	112400	18410569	970	967	970	967	2
519	20240403	112300	18408632	970	970	970	970	0
520	20240403	112200	18408632	970	970	970	967	8
521	20240403	112100	18400878	966	965	966	965	14
522	20240403	112000	18387367	970	970	970	970	0
523	20240403	111900	18387367	970	966	970	966	2
524	20240403	111800	18385431	970	970	970	970	0
525	20240403	111700	18385431	970	965	970	965	29
526	20240403	111600	18357435	970	970	970	970	0
527	20240403	111500	18357435	970	966	970	966	4
528	20240403	111400	18353567	970	966	970	965	16
529	20240403	111300	18338076	964	967	967	964	403
530	20240403	111200	17949118	973	973	973	973	0
531	20240403	111100	17949118	973	973	973	973	0
532	20240403	111000	17949118	973	968	973	967	81
533	20240403	110900	17870747	975	975	975	975	0
534	20240403	110800	17870747	975	975	975	975	0
535	20240403	110700	17870747	975	974	975	974	15
536	20240403	110600	17856136	968	968	975	967	48
537	20240403	110500	17809520	967	967	967	967	0
538	20240403	110400	17809520	967	967	967	967	0
539	20240403	110300	17809520	967	967	967	967	0
540	20240403	110200	17809520	967	967	967	967	0
541	20240403	110100	17809520	967	967	967	967	13
542	20240403	110000	17796949	967	968	968	967	76
543	20240403	105900	17723420	970	970	970	970	3
544	20240403	105800	17720510	968	968	968	968	0
545	20240403	105700	17720510	968	968	968	968	0
546	20240403	105600	17720510	968	967	968	967	75
547	20240403	105500	17647922	967	967	967	967	25
548	20240403	105400	17623747	968	968	968	968	0
549	20240403	105300	17623747	968	968	968	968	0
550	20240403	105200	17623747	968	968	968	968	0
551	20240403	105100	17623747	968	968	968	968	60
552	20240403	105000	17565667	967	967	967	967	77
553	20240403	104900	17491208	967	967	967	967	0
554	20240403	104800	17491208	967	967	967	967	0
555	20240403	104700	17491208	967	967	967	967	0
556	20240403	104600	17491208	967	967	967	967	0
557	20240403	104500	17491208	967	967	967	967	0
558	20240403	104400	17491208	967	967	967	967	0
559	20240403	104300	17491208	967	967	967	967	0
560	20240403	104200	17491208	967	967	967	967	0
561	20240403	104100	17491208	967	967	967	967	13
562	20240403	104000	17478637	967	967	967	967	120
563	20240403	103900	17362597	968	968	968	968	0
564	20240403	103800	17362597	968	968	968	968	0
565	20240403	103700	17362597	968	968	968	968	0
566	20240403	103600	17362597	968	968	968	968	4
567	20240403	103500	17358725	966	966	966	966	0
568	20240403	103400	17358725	966	966	966	966	0
569	20240403	103300	17358725	966	966	966	966	3
570	20240403	103200	17355827	966	967	967	966	1582
571	20240403	103100	15827449	968	968	968	968	23
572	20240403	103000	15805185	968	968	968	968	77
573	20240403	102900	15730649	968	968	968	968	0
574	20240403	102800	15730649	968	968	968	968	13
575	20240403	102700	15718065	974	974	974	974	0
576	20240403	102600	15718065	974	974	974	974	0
577	20240403	102500	15718065	974	974	974	974	0
578	20240403	102400	15718065	974	969	975	969	38
579	20240403	102300	15681077	968	968	968	968	0
580	20240403	102200	15681077	968	968	968	968	1
581	20240403	102100	15680109	968	968	968	968	13
582	20240403	102000	15667525	968	969	969	967	79
583	20240403	101900	15591009	969	969	969	969	0
584	20240403	101800	15591009	969	969	969	969	0
585	20240403	101700	15591009	969	969	969	969	0
586	20240403	101600	15591009	969	969	969	969	13
587	20240403	101500	15578412	969	969	969	969	0
588	20240403	101400	15578412	969	969	969	969	13
589	20240403	101300	15565815	969	969	969	969	0
590	20240403	101200	15565815	969	969	969	969	0
591	20240403	101100	15565815	969	969	969	969	0
592	20240403	101000	15565815	969	970	970	969	77
593	20240403	100900	15491197	973	973	973	973	0
594	20240403	100800	15491197	973	973	973	973	472
595	20240403	100700	15031941	975	975	975	975	0
596	20240403	100600	15031941	975	975	975	975	0
597	20240403	100500	15031941	975	975	975	975	0
598	20240403	100400	15031941	975	974	975	974	502
599	20240403	100300	14542497	973	973	973	973	99
600	20240403	100200	14446170	973	973	973	973	0
601	20240403	100100	14446170	973	973	973	973	0
602	20240403	100000	14446170	973	974	974	973	87
603	20240403	095900	14361509	973	973	973	973	0
604	20240403	095800	14361509	973	970	973	970	35
605	20240403	095700	14327460	973	970	973	970	1032
606	20240403	095600	13323333	973	970	973	970	10
607	20240403	095500	13313609	973	970	973	970	3
608	20240403	095400	13310693	973	969	973	969	2
609	20240403	095300	13308751	969	969	969	969	3
610	20240403	095200	13305844	970	965	970	965	18
611	20240403	095100	13288452	965	969	969	965	297
612	20240403	095000	13001457	969	969	969	969	77
613	20240403	094900	12926844	968	968	968	968	0
614	20240403	094800	12926844	968	968	968	968	0
615	20240403	094700	12926844	968	968	968	968	0
616	20240403	094600	12926844	968	968	968	968	0
617	20240403	094500	12926844	968	968	968	968	0
618	20240403	094400	12926844	968	968	968	968	0
619	20240403	094300	12926844	968	968	968	968	20
620	20240403	094200	12907484	971	971	971	971	1
621	20240403	094100	12906513	968	968	968	968	0
622	20240403	094000	12906513	968	971	971	968	102
623	20240403	093900	12807702	968	968	968	968	10
624	20240403	093800	12798022	971	971	971	971	100
625	20240403	093700	12700922	975	972	975	972	6
626	20240403	093600	12695075	972	972	972	972	10
627	20240403	093500	12685355	972	972	972	972	0
628	20240403	093400	12685355	972	972	972	972	1272
629	20240403	093300	11448971	976	976	976	976	0
630	20240403	093200	11448971	976	976	976	976	0
631	20240403	093100	11448971	976	976	976	976	0
632	20240403	093000	11448971	976	976	976	976	0
633	20240403	092900	11448971	976	971	976	971	403
634	20240403	092800	11056204	970	967	970	967	207
635	20240403	092700	10855617	969	969	969	969	0
636	20240403	092600	10855617	969	966	969	966	21
637	20240403	092500	10835271	966	966	966	966	0
638	20240403	092400	10835271	966	965	968	965	1085
639	20240403	092300	9788182	960	960	960	960	0
640	20240403	092200	9788182	960	960	960	960	0
641	20240403	092100	9788182	960	960	960	960	0
642	20240403	092000	9788182	960	971	971	960	2604
643	20240403	091900	7273614	976	972	976	972	3
644	20240403	091800	7270690	971	971	971	971	0
645	20240403	091700	7270690	971	971	971	971	22
646	20240403	091600	7249328	971	971	971	971	0
647	20240403	091500	7249328	971	972	972	971	1673
648	20240403	091400	5623830	973	974	974	973	187
649	20240403	091300	5441807	975	975	975	975	305
650	20240403	091200	5144432	975	975	975	975	0
651	20240403	091100	5144432	975	974	975	974	1002
652	20240403	091000	4168482	976	976	976	976	0
653	20240403	090900	4168482	976	976	976	976	0
654	20240403	090800	4168482	976	976	976	976	0
655	20240403	090700	4168482	976	976	976	976	0
656	20240403	090600	4168482	976	976	976	976	0
657	20240403	090500	4168482	976	976	976	976	0
658	20240403	090400	4168482	976	976	976	976	0
659	20240403	090300	4168482	976	976	976	976	2000
660	20240403	090200	2216482	976	976	976	976	0
661	20240403	090100	2216482	976	976	976	976	0
662	20240403	090000	2216482	976	976	976	975	2261