KissMeData/036170/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	191100	174521742	970	970	970	970	6603
3	20240402	191000	174521742	970	970	970	970	0
4	20240402	190900	174521742	970	970	970	970	0
5	20240402	190800	174521742	970	970	970	970	0
6	20240402	190700	174521742	970	970	970	970	0
7	20240402	190600	174521742	970	970	970	970	0
8	20240402	190500	174521742	970	970	970	970	0
9	20240402	190400	174521742	970	970	970	970	0
10	20240402	190300	174521742	970	970	970	970	0
11	20240402	190200	174521742	970	970	970	970	0
12	20240402	190100	174521742	970	970	970	970	0
13	20240402	190000	174521742	970	970	970	970	0
14	20240402	185900	174521742	970	970	970	970	0
15	20240402	185800	174521742	970	970	970	970	0
16	20240402	185700	174521742	970	970	970	970	0
17	20240402	185600	174521742	970	970	970	970	0
18	20240402	185500	174521742	970	970	970	970	0
19	20240402	185400	174521742	970	970	970	970	0
20	20240402	185300	174521742	970	970	970	970	0
21	20240402	185200	174521742	970	970	970	970	0
22	20240402	185100	174521742	970	970	970	970	0
23	20240402	185000	174521742	970	970	970	970	0
24	20240402	184900	174521742	970	970	970	970	0
25	20240402	184800	174521742	970	970	970	970	0
26	20240402	184700	174521742	970	970	970	970	0
27	20240402	184600	174521742	970	970	970	970	0
28	20240402	184500	174521742	970	970	970	970	0
29	20240402	184400	174521742	970	970	970	970	0
30	20240402	184300	174521742	970	970	970	970	0
31	20240402	184200	174521742	970	970	970	970	0
32	20240402	184100	174521742	970	970	970	970	6603
33	20240402	184000	174521742	970	970	970	970	0
34	20240402	183900	174521742	970	970	970	970	0
35	20240402	183800	174521742	970	970	970	970	0
36	20240402	183700	174521742	970	970	970	970	0
37	20240402	183600	174521742	970	970	970	970	0
38	20240402	183500	174521742	970	970	970	970	0
39	20240402	183400	174521742	970	970	970	970	0
40	20240402	183300	174521742	970	970	970	970	0
41	20240402	183200	174521742	970	970	970	970	0
42	20240402	183100	174521742	970	970	970	970	0
43	20240402	183000	174521742	970	970	970	970	0
44	20240402	182900	174521742	970	970	970	970	0
45	20240402	182800	174521742	970	970	970	970	0
46	20240402	182700	174521742	970	970	970	970	0
47	20240402	182600	174521742	970	970	970	970	0
48	20240402	182500	174521742	970	970	970	970	0
49	20240402	182400	174521742	970	970	970	970	0
50	20240402	182300	174521742	970	970	970	970	0
51	20240402	182200	174521742	970	970	970	970	0
52	20240402	182100	174521742	970	970	970	970	0
53	20240402	182000	174521742	970	970	970	970	0
54	20240402	181900	174521742	970	970	970	970	0
55	20240402	181800	174521742	970	970	970	970	0
56	20240402	181700	174521742	970	970	970	970	0
57	20240402	181600	174521742	970	970	970	970	0
58	20240402	181500	174521742	970	970	970	970	0
59	20240402	181400	174521742	970	970	970	970	0
60	20240402	181300	174521742	970	970	970	970	0
61	20240402	181200	174521742	970	970	970	970	0
62	20240402	181100	174521742	970	970	970	970	6603
63	20240402	181000	174521742	970	970	970	970	0
64	20240402	180900	174521742	970	970	970	970	0
65	20240402	180800	174521742	970	970	970	970	0
66	20240402	180700	174521742	970	970	970	970	0
67	20240402	180600	174521742	970	970	970	970	0
68	20240402	180500	174521742	970	970	970	970	0
69	20240402	180400	174521742	970	970	970	970	0
70	20240402	180300	174521742	970	970	970	970	0
71	20240402	180200	174521742	970	970	970	970	0
72	20240402	180100	174521742	970	970	970	970	0
73	20240402	180000	174521742	970	970	970	970	0
74	20240402	175900	174521742	970	970	970	970	0
75	20240402	175800	174521742	970	970	970	970	0
76	20240402	175700	174521742	970	970	970	970	0
77	20240402	175600	174521742	970	970	970	970	0
78	20240402	175500	174521742	970	970	970	970	0
79	20240402	175400	174521742	970	970	970	970	0
80	20240402	175300	174521742	970	970	970	970	0
81	20240402	175200	174521742	970	970	970	970	0
82	20240402	175100	174521742	970	970	970	970	0
83	20240402	175000	174521742	970	970	970	970	0
84	20240402	174900	174521742	970	970	970	970	0
85	20240402	174800	174521742	970	970	970	970	0
86	20240402	174700	174521742	970	970	970	970	0
87	20240402	174600	174521742	970	970	970	970	0
88	20240402	174500	174521742	970	970	970	970	0
89	20240402	174400	174521742	970	970	970	970	0
90	20240402	174300	174521742	970	970	970	970	0
91	20240402	174200	174521742	970	970	970	970	0
92	20240402	174100	174521742	970	970	970	970	6603
93	20240402	174000	174521742	970	970	970	970	0
94	20240402	173900	174521742	970	970	970	970	0
95	20240402	173800	174521742	970	970	970	970	0
96	20240402	173700	174521742	970	970	970	970	0
97	20240402	173600	174521742	970	970	970	970	0
98	20240402	173500	174521742	970	970	970	970	0
99	20240402	173400	174521742	970	970	970	970	0
100	20240402	173300	174521742	970	970	970	970	0
101	20240402	173200	174521742	970	970	970	970	0
102	20240402	173100	174521742	970	970	970	970	0
103	20240402	173000	174521742	970	970	970	970	0
104	20240402	172900	174521742	970	970	970	970	0
105	20240402	172800	174521742	970	970	970	970	0
106	20240402	172700	174521742	970	970	970	970	0
107	20240402	172600	174521742	970	970	970	970	0
108	20240402	172500	174521742	970	970	970	970	0
109	20240402	172400	174521742	970	970	970	970	0
110	20240402	172300	174521742	970	970	970	970	0
111	20240402	172200	174521742	970	970	970	970	0
112	20240402	172100	174521742	970	970	970	970	0
113	20240402	172000	174521742	970	970	970	970	0
114	20240402	171900	174521742	970	970	970	970	0
115	20240402	171800	174521742	970	970	970	970	0
116	20240402	171700	174521742	970	970	970	970	0
117	20240402	171600	174521742	970	970	970	970	0
118	20240402	171500	174521742	970	970	970	970	0
119	20240402	171400	174521742	970	970	970	970	0
120	20240402	171300	174521742	970	970	970	970	0
121	20240402	171200	174521742	970	970	970	970	0
122	20240402	171100	174521742	970	970	970	970	6603
123	20240402	171000	174521742	970	970	970	970	0
124	20240402	170900	174521742	970	970	970	970	0
125	20240402	170800	174521742	970	970	970	970	0
126	20240402	170700	174521742	970	970	970	970	0
127	20240402	170600	174521742	970	970	970	970	0
128	20240402	170500	174521742	970	970	970	970	0
129	20240402	170400	174521742	970	970	970	970	0
130	20240402	170300	174521742	970	970	970	970	0
131	20240402	170200	174521742	970	970	970	970	0
132	20240402	170100	174521742	970	970	970	970	0
133	20240402	170000	174521742	970	970	970	970	0
134	20240402	165900	174521742	970	970	970	970	0
135	20240402	165800	174521742	970	970	970	970	0
136	20240402	165700	174521742	970	970	970	970	0
137	20240402	165600	174521742	970	970	970	970	0
138	20240402	165500	174521742	970	970	970	970	0
139	20240402	165400	174521742	970	970	970	970	0
140	20240402	165300	174521742	970	970	970	970	0
141	20240402	165200	174521742	970	970	970	970	0
142	20240402	165100	174521742	970	970	970	970	0
143	20240402	165000	174521742	970	970	970	970	0
144	20240402	164900	174521742	970	970	970	970	0
145	20240402	164800	174521742	970	970	970	970	0
146	20240402	164700	174521742	970	970	970	970	0
147	20240402	164600	174521742	970	970	970	970	0
148	20240402	164500	174521742	970	970	970	970	0
149	20240402	164400	174521742	970	970	970	970	0
150	20240402	164300	174521742	970	970	970	970	0
151	20240402	164200	174521742	970	970	970	970	0
152	20240402	164100	174521742	970	970	970	970	6603
153	20240402	164000	174521742	970	970	970	970	0
154	20240402	163900	174521742	970	970	970	970	0
155	20240402	163800	174521742	970	970	970	970	0
156	20240402	163700	174521742	970	970	970	970	0
157	20240402	163600	174521742	970	970	970	970	0
158	20240402	163500	174521742	970	970	970	970	0
159	20240402	163400	174521742	970	970	970	970	0
160	20240402	163300	174521742	970	970	970	970	0
161	20240402	163200	174521742	970	970	970	970	0
162	20240402	163100	174521742	970	970	970	970	0
163	20240402	163000	174521742	970	970	970	970	0
164	20240402	162900	174521742	970	970	970	970	0
165	20240402	162800	174521742	970	970	970	970	0
166	20240402	162700	174521742	970	970	970	970	0
167	20240402	162600	174521742	970	970	970	970	0
168	20240402	162500	174521742	970	970	970	970	0
169	20240402	162400	174521742	970	970	970	970	0
170	20240402	162300	174521742	970	970	970	970	0
171	20240402	162200	174521742	970	970	970	970	0
172	20240402	162100	174521742	970	970	970	970	0
173	20240402	162000	174521742	970	970	970	970	0
174	20240402	161900	174521742	970	970	970	970	0
175	20240402	161800	174521742	970	970	970	970	0
176	20240402	161700	174521742	970	970	970	970	0
177	20240402	161600	174521742	970	970	970	970	0
178	20240402	161500	174521742	970	970	970	970	0
179	20240402	161400	174521742	970	970	970	970	0
180	20240402	161300	174521742	970	970	970	970	0
181	20240402	161200	174521742	970	970	970	970	0
182	20240402	161100	174521742	970	970	970	970	6603
183	20240402	161000	174521742	970	970	970	970	0
184	20240402	160900	174521742	970	970	970	970	0
185	20240402	160800	174521742	970	970	970	970	0
186	20240402	160700	174521742	970	970	970	970	0
187	20240402	160600	174521742	970	970	970	970	0
188	20240402	160500	174521742	970	970	970	970	0
189	20240402	160400	174521742	970	970	970	970	0
190	20240402	160300	174521742	970	970	970	970	0
191	20240402	160200	174521742	970	970	970	970	0
192	20240402	160100	174521742	970	970	970	970	0
193	20240402	160000	174521742	970	970	970	970	0
194	20240402	155900	174521742	970	970	970	970	0
195	20240402	155800	174521742	970	970	970	970	0
196	20240402	155700	174521742	970	970	970	970	0
197	20240402	155600	174521742	970	970	970	970	0
198	20240402	155500	174521742	970	970	970	970	0
199	20240402	155400	174521742	970	970	970	970	0
200	20240402	155300	174521742	970	970	970	970	0
201	20240402	155200	174521742	970	970	970	970	0
202	20240402	155100	174521742	970	970	970	970	0
203	20240402	155000	174521742	970	970	970	970	0
204	20240402	154900	174521742	970	970	970	970	0
205	20240402	154800	174521742	970	970	970	970	0
206	20240402	154700	174521742	970	970	970	970	0
207	20240402	154600	174521742	970	970	970	970	0
208	20240402	154500	174521742	970	970	970	970	0
209	20240402	154400	174521742	970	970	970	970	0
210	20240402	154300	174521742	970	970	970	970	0
211	20240402	154200	174521742	970	970	970	970	0
212	20240402	154100	174521742	970	970	970	970	6603
213	20240402	154000	174521742	970	970	970	970	0
214	20240402	153900	174521742	970	970	970	970	0
215	20240402	153800	174521742	970	970	970	970	0
216	20240402	153700	174521742	970	970	970	970	0
217	20240402	153600	174521742	970	970	970	970	0
218	20240402	153500	174521742	970	970	970	970	0
219	20240402	153400	174521742	970	970	970	970	0
220	20240402	153300	174521742	970	970	970	970	0
221	20240402	153200	174521742	970	970	970	970	0
222	20240402	153100	174521742	970	970	970	970	0
223	20240402	153000	174521742	970	970	970	970	6603
224	20240402	152900	168116832	968	968	968	968	0
225	20240402	152800	168116832	968	968	968	968	0
226	20240402	152700	168116832	968	968	968	968	0
227	20240402	152600	168116832	968	968	968	968	0
228	20240402	152500	168116832	968	968	968	968	0
229	20240402	152400	168116832	968	968	968	968	0
230	20240402	152300	168116832	968	968	968	968	0
231	20240402	152200	168116832	968	968	968	968	0
232	20240402	152100	168116832	968	968	968	968	0
233	20240402	152000	168116832	968	968	968	968	0
234	20240402	151900	168116832	968	968	968	968	5
235	20240402	151800	168111992	968	968	968	968	0
236	20240402	151700	168111992	968	968	968	968	384
237	20240402	151600	167740280	968	968	968	968	1
238	20240402	151500	167739312	967	967	967	967	939
239	20240402	151400	166831299	966	966	966	966	0
240	20240402	151300	166831299	966	966	966	966	494
241	20240402	151200	166354095	966	966	966	966	5
242	20240402	151100	166349265	966	966	966	966	0
243	20240402	151000	166349265	966	966	966	966	6
244	20240402	150900	166343469	965	965	965	965	0
245	20240402	150800	166343469	965	965	965	965	0
246	20240402	150700	166343469	965	965	965	965	0
247	20240402	150600	166343469	965	965	965	965	250
248	20240402	150500	166102219	965	965	965	965	250
249	20240402	150400	165860969	966	966	966	966	15
250	20240402	150300	165846479	965	965	965	965	0
251	20240402	150200	165846479	965	965	965	965	0
252	20240402	150100	165846479	965	965	965	965	0
253	20240402	150000	165846479	965	965	965	965	61
254	20240402	145900	165787614	965	965	965	965	0
255	20240402	145800	165787614	965	965	965	965	0
256	20240402	145700	165787614	965	965	965	965	10
257	20240402	145600	165777964	965	964	965	964	1500
258	20240402	145500	164331035	965	965	965	965	0
259	20240402	145400	164331035	965	965	965	965	0
260	20240402	145300	164331035	965	965	965	965	0
261	20240402	145200	164331035	965	965	965	965	0
262	20240402	145100	164331035	965	965	965	965	0
263	20240402	145000	164331035	965	965	965	965	0
264	20240402	144900	164331035	965	965	965	965	0
265	20240402	144800	164331035	965	965	965	965	1000
266	20240402	144700	163366035	964	964	964	964	0
267	20240402	144600	163366035	964	964	964	964	0
268	20240402	144500	163366035	964	964	964	964	0
269	20240402	144400	163366035	964	964	964	964	0
270	20240402	144300	163366035	964	964	964	964	1000
271	20240402	144200	162402035	963	964	967	963	2715
272	20240402	144100	159785486	964	964	964	964	338
273	20240402	144000	159459654	964	964	964	964	0
274	20240402	143900	159459654	964	963	964	963	1290
275	20240402	143800	158216565	964	964	964	964	180
276	20240402	143700	158043045	964	964	964	964	1
277	20240402	143600	158042081	963	963	963	963	750
278	20240402	143500	157319831	967	967	967	967	0
279	20240402	143400	157319831	967	967	967	967	0
280	20240402	143300	157319831	967	967	967	967	20
281	20240402	143200	157300491	967	964	967	963	1001
282	20240402	143100	156336204	964	964	964	964	422
283	20240402	143000	155929396	968	968	968	968	0
284	20240402	142900	155929396	968	968	968	968	163
285	20240402	142800	155771612	970	970	970	970	0
286	20240402	142700	155771612	970	970	970	970	1
287	20240402	142600	155770642	964	967	967	964	1354
288	20240402	142500	154464690	971	971	971	971	0
289	20240402	142400	154464690	971	971	971	971	0
290	20240402	142300	154464690	971	971	971	971	0
291	20240402	142200	154464690	971	971	971	971	101
292	20240402	142100	154366619	971	971	971	971	3000
293	20240402	142000	151453619	970	970	970	970	0
294	20240402	141900	151453619	970	970	970	970	0
295	20240402	141800	151453619	970	969	970	969	7428
296	20240402	141700	144249459	970	970	970	970	0
297	20240402	141600	144249459	970	970	970	970	0
298	20240402	141500	144249459	970	970	970	970	0
299	20240402	141400	144249459	970	970	970	970	1
300	20240402	141300	144248489	966	966	966	966	997
301	20240402	141200	143285387	966	966	966	966	0
302	20240402	141100	143285387	966	966	966	966	1
303	20240402	141000	143284421	966	966	966	966	0
304	20240402	140900	143284421	966	966	966	966	1
305	20240402	140800	143283455	966	966	966	966	0
306	20240402	140700	143283455	966	966	966	966	0
307	20240402	140600	143283455	966	966	966	966	1
308	20240402	140500	143282489	966	966	966	966	0
309	20240402	140400	143282489	966	966	966	966	1000
310	20240402	140300	142316489	970	967	970	966	10525
311	20240402	140200	132109313	968	969	969	968	4
312	20240402	140100	132105439	971	971	971	971	5000
313	20240402	140000	127250439	971	971	971	971	0
314	20240402	135900	127250439	971	971	971	971	0
315	20240402	135800	127250439	971	971	971	971	0
316	20240402	135700	127250439	971	970	971	970	2
317	20240402	135600	127248498	971	971	971	971	0
318	20240402	135500	127248498	971	971	971	971	0
319	20240402	135400	127248498	971	971	971	971	0
320	20240402	135300	127248498	971	971	971	971	0
321	20240402	135200	127248498	971	971	971	971	5001
322	20240402	135100	122392527	970	970	970	970	0
323	20240402	135000	122392527	970	970	970	970	0
324	20240402	134900	122392527	970	970	970	970	5011
325	20240402	134800	117531857	971	971	971	971	0
326	20240402	134700	117531857	971	971	971	971	0
327	20240402	134600	117531857	971	971	971	971	0
328	20240402	134500	117531857	971	971	971	971	0
329	20240402	134400	117531857	971	971	971	971	0
330	20240402	134300	117531857	971	971	971	971	0
331	20240402	134200	117531857	971	971	971	971	0
332	20240402	134100	117531857	971	971	971	971	0
333	20240402	134000	117531857	971	971	971	971	0
334	20240402	133900	117531857	971	971	971	971	0
335	20240402	133800	117531857	971	971	971	971	0
336	20240402	133700	117531857	971	971	971	971	0
337	20240402	133600	117531857	971	971	971	971	0
338	20240402	133500	117531857	971	971	971	971	0
339	20240402	133400	117531857	971	971	971	971	0
340	20240402	133300	117531857	971	971	971	971	0
341	20240402	133200	117531857	971	971	971	971	0
342	20240402	133100	117531857	971	971	971	971	0
343	20240402	133000	117531857	971	971	971	971	0
344	20240402	132900	117531857	971	971	971	971	0
345	20240402	132800	117531857	971	971	971	971	0
346	20240402	132700	117531857	971	971	971	971	0
347	20240402	132600	117531857	971	971	971	971	0
348	20240402	132500	117531857	971	971	971	971	0
349	20240402	132400	117531857	971	971	971	971	1
350	20240402	132300	117530886	972	972	972	972	0
351	20240402	132200	117530886	972	972	972	972	0
352	20240402	132100	117530886	972	972	972	972	100
353	20240402	132000	117433686	972	972	972	972	0
354	20240402	131900	117433686	972	972	972	972	0
355	20240402	131800	117433686	972	972	972	972	392
356	20240402	131700	117052662	972	972	972	972	0
357	20240402	131600	117052662	972	972	972	972	0
358	20240402	131500	117052662	972	972	972	972	0
359	20240402	131400	117052662	972	972	972	972	0
360	20240402	131300	117052662	972	968	972	968	3
361	20240402	131200	117049752	958	961	961	958	60
362	20240402	131100	116992228	971	971	971	971	0
363	20240402	131000	116992228	971	971	971	971	0
364	20240402	130900	116992228	971	971	971	971	0
365	20240402	130800	116992228	971	971	971	971	0
366	20240402	130700	116992228	971	968	971	968	10
367	20240402	130600	116982522	959	963	963	959	30
368	20240402	130500	116953726	971	971	971	971	0
369	20240402	130400	116953726	971	971	971	971	0
370	20240402	130300	116953726	971	971	971	971	0
371	20240402	130200	116953726	971	971	971	971	500
372	20240402	130100	116468226	973	973	973	973	0
373	20240402	130000	116468226	973	973	973	973	0
374	20240402	125900	116468226	973	973	973	973	0
375	20240402	125800	116468226	973	973	973	973	0
376	20240402	125700	116468226	973	973	973	973	0
377	20240402	125600	116468226	973	973	973	973	0
378	20240402	125500	116468226	973	973	973	973	0
379	20240402	125400	116468226	973	973	973	973	0
380	20240402	125300	116468226	973	973	973	973	0
381	20240402	125200	116468226	973	973	973	973	0
382	20240402	125100	116468226	973	973	973	973	0
383	20240402	125000	116468226	973	973	973	973	1
384	20240402	124900	116467253	972	972	972	972	6
385	20240402	124800	116461421	973	964	973	950	1950
386	20240402	124700	114598050	965	965	965	965	473
387	20240402	124600	114141605	965	970	970	965	17625
388	20240402	124500	97095185	970	970	970	970	86
389	20240402	124400	97011765	970	970	970	970	0
390	20240402	124300	97011765	970	970	970	970	0
391	20240402	124200	97011765	970	970	970	970	71
392	20240402	124100	96942895	970	970	970	970	0
393	20240402	124000	96942895	970	970	970	970	0
394	20240402	123900	96942895	970	970	970	970	0
395	20240402	123800	96942895	970	970	970	970	1
396	20240402	123700	96941925	970	970	970	970	0
397	20240402	123600	96941925	970	974	974	970	11900
398	20240402	123500	85370911	974	974	974	974	0
399	20240402	123400	85370911	974	974	974	974	0
400	20240402	123300	85370911	974	974	974	974	0
401	20240402	123200	85370911	974	974	974	974	535
402	20240402	123100	84849821	976	976	976	976	0
403	20240402	123000	84849821	976	976	976	976	0
404	20240402	122900	84849821	976	976	976	976	0
405	20240402	122800	84849821	976	976	976	976	0
406	20240402	122700	84849821	976	976	976	976	21
407	20240402	122600	84829325	976	976	976	976	70
408	20240402	122500	84761005	976	976	976	976	0
409	20240402	122400	84761005	976	976	976	976	0
410	20240402	122300	84761005	976	976	976	976	0
411	20240402	122200	84761005	976	976	976	976	0
412	20240402	122100	84761005	976	976	976	976	0
413	20240402	122000	84761005	976	976	976	976	0
414	20240402	121900	84761005	976	976	976	976	0
415	20240402	121800	84761005	976	976	976	976	0
416	20240402	121700	84761005	976	976	976	976	0
417	20240402	121600	84761005	976	976	976	976	0
418	20240402	121500	84761005	976	976	976	976	0
419	20240402	121400	84761005	976	976	976	976	0
420	20240402	121300	84761005	976	976	976	976	12
421	20240402	121200	84749293	975	975	975	975	0
422	20240402	121100	84749293	975	975	975	975	1492
423	20240402	121000	83294593	975	975	975	975	0
424	20240402	120900	83294593	975	975	975	975	5000
425	20240402	120800	78419593	975	975	975	975	1
426	20240402	120700	78418618	972	972	972	972	0
427	20240402	120600	78418618	972	972	972	972	1
428	20240402	120500	78417646	972	972	972	972	361
429	20240402	120400	78066754	972	975	975	972	67
430	20240402	120300	78001546	975	975	975	975	0
431	20240402	120200	78001546	975	975	975	975	0
432	20240402	120100	78001546	975	975	975	975	0
433	20240402	120000	78001546	975	975	975	975	0
434	20240402	115900	78001546	975	975	975	975	0
435	20240402	115800	78001546	975	975	975	975	0
436	20240402	115700	78001546	975	975	975	975	0
437	20240402	115600	78001546	975	975	975	975	0
438	20240402	115500	78001546	975	975	975	975	0
439	20240402	115400	78001546	975	975	975	975	0
440	20240402	115300	78001546	975	975	975	975	1
441	20240402	115200	78000571	973	973	973	973	0
442	20240402	115100	78000571	973	973	973	973	0
443	20240402	115000	78000571	973	973	973	973	0
444	20240402	114900	78000571	973	972	973	972	6536
445	20240402	114800	71641784	971	971	971	971	0
446	20240402	114700	71641784	971	971	971	971	390
447	20240402	114600	71263094	971	971	971	971	0
448	20240402	114500	71263094	971	971	971	971	0
449	20240402	114400	71263094	971	971	971	971	0
450	20240402	114300	71263094	971	971	971	971	0
451	20240402	114200	71263094	971	971	971	971	0
452	20240402	114100	71263094	971	971	971	971	80
453	20240402	114000	71185414	971	971	971	971	0
454	20240402	113900	71185414	971	971	971	971	194
455	20240402	113800	70997040	971	971	971	971	0
456	20240402	113700	70997040	971	971	971	971	810
457	20240402	113600	70210530	971	971	971	971	0
458	20240402	113500	70210530	971	971	971	971	0
459	20240402	113400	70210530	971	971	971	971	0
460	20240402	113300	70210530	971	971	971	971	0
461	20240402	113200	70210530	971	971	971	971	0
462	20240402	113100	70210530	971	971	971	971	0
463	20240402	113000	70210530	971	971	971	971	0
464	20240402	112900	70210530	971	971	971	971	0
465	20240402	112800	70210530	971	971	971	971	0
466	20240402	112700	70210530	971	971	971	971	100
467	20240402	112600	70113430	971	971	971	971	0
468	20240402	112500	70113430	971	971	971	971	229
469	20240402	112400	69891071	971	971	971	971	2
470	20240402	112300	69889129	972	972	972	972	0
471	20240402	112200	69889129	972	972	972	972	0
472	20240402	112100	69889129	972	972	972	972	0
473	20240402	112000	69889129	972	972	972	972	0
474	20240402	111900	69889129	972	972	972	972	0
475	20240402	111800	69889129	972	972	972	972	0
476	20240402	111700	69889129	972	972	972	972	1
477	20240402	111600	69888157	972	972	972	972	20
478	20240402	111500	69868717	972	972	972	972	0
479	20240402	111400	69868717	972	972	972	972	0
480	20240402	111300	69868717	972	972	972	972	0
481	20240402	111200	69868717	972	971	972	971	12
482	20240402	111100	69857063	968	968	968	968	152
483	20240402	111000	69709927	968	968	968	968	0
484	20240402	110900	69709927	968	968	968	968	100
485	20240402	110800	69613127	968	968	968	968	81
486	20240402	110700	69534719	971	971	971	971	0
487	20240402	110600	69534719	971	971	971	971	0
488	20240402	110500	69534719	971	971	971	971	0
489	20240402	110400	69534719	971	971	971	971	18
490	20240402	110300	69517241	971	971	971	971	0
491	20240402	110200	69517241	971	968	971	968	401
492	20240402	110100	69129070	968	968	968	968	600
493	20240402	110000	68548270	972	972	972	972	0
494	20240402	105900	68548270	972	972	972	972	0
495	20240402	105800	68548270	972	970	972	967	4151
496	20240402	105700	64526323	970	972	972	970	6830
497	20240402	105600	57898878	973	973	973	973	0
498	20240402	105500	57898878	973	973	973	973	0
499	20240402	105400	57898878	973	973	973	973	0
500	20240402	105300	57898878	973	973	973	973	0
501	20240402	105200	57898878	973	973	973	973	0
502	20240402	105100	57898878	973	973	973	973	20
503	20240402	105000	57879418	973	973	973	973	0
504	20240402	104900	57879418	973	973	973	973	0
505	20240402	104800	57879418	973	973	973	973	0
506	20240402	104700	57879418	973	973	973	973	0
507	20240402	104600	57879418	973	975	975	973	12441
508	20240402	104500	45773547	975	975	975	975	0
509	20240402	104400	45773547	975	975	975	975	1520
510	20240402	104300	44291547	975	975	975	975	0
511	20240402	104200	44291547	975	975	975	975	95
512	20240402	104100	44198922	975	975	975	975	0
513	20240402	104000	44198922	975	975	975	975	1313
514	20240402	103900	42918747	975	975	975	975	0
515	20240402	103800	42918747	975	975	975	975	10
516	20240402	103700	42908997	975	975	975	975	0
517	20240402	103600	42908997	975	975	975	975	0
518	20240402	103500	42908997	975	975	975	975	0
519	20240402	103400	42908997	975	976	976	975	800
520	20240402	103300	42128995	977	977	977	977	0
521	20240402	103200	42128995	977	977	977	977	1
522	20240402	103100	42128018	977	977	977	977	0
523	20240402	103000	42128018	977	977	977	977	290
524	20240402	102900	41844688	977	977	977	977	0
525	20240402	102800	41844688	977	977	977	977	400
526	20240402	102700	41453888	977	977	977	977	200
527	20240402	102600	41258488	978	978	978	978	859
528	20240402	102500	40418386	978	978	978	978	0
529	20240402	102400	40418386	978	978	978	978	20
530	20240402	102300	40398826	978	978	978	978	0
531	20240402	102200	40398826	978	978	978	978	0
532	20240402	102100	40398826	978	978	978	978	10
533	20240402	102000	40389046	978	978	978	978	0
534	20240402	101900	40389046	978	978	978	978	0
535	20240402	101800	40389046	978	978	978	978	0
536	20240402	101700	40389046	978	978	978	978	1120
537	20240402	101600	39293686	978	978	978	978	146
538	20240402	101500	39150898	978	978	978	978	1
539	20240402	101400	39149920	977	977	977	977	0
540	20240402	101300	39149920	977	977	977	977	111
541	20240402	101200	39041473	978	978	978	978	0
542	20240402	101100	39041473	978	978	978	978	0
543	20240402	101000	39041473	978	978	978	978	0
544	20240402	100900	39041473	978	978	978	978	0
545	20240402	100800	39041473	978	978	978	978	1
546	20240402	100700	39040495	975	978	978	975	1370
547	20240402	100600	37703881	978	978	978	978	0
548	20240402	100500	37703881	978	978	978	978	0
549	20240402	100400	37703881	978	978	978	978	2828
550	20240402	100300	34938097	978	975	978	975	14
551	20240402	100200	34924411	975	979	979	975	108
552	20240402	100100	34819103	979	979	979	979	1
553	20240402	100000	34818124	979	979	979	979	0
554	20240402	095900	34818124	979	979	979	975	12
555	20240402	095800	34806380	975	978	978	975	250
556	20240402	095700	34562624	979	979	979	979	0
557	20240402	095600	34562624	979	979	979	979	3
558	20240402	095500	34559687	980	980	980	980	1
559	20240402	095400	34558707	980	980	980	980	2
560	20240402	095300	34556747	975	975	975	975	22
561	20240402	095200	34535297	981	981	981	981	0
562	20240402	095100	34535297	981	977	981	976	1806
563	20240402	095000	32772635	982	982	982	982	0
564	20240402	094900	32772635	982	982	982	976	284
565	20240402	094800	32495373	982	982	982	982	0
566	20240402	094700	32495373	982	982	982	982	0
567	20240402	094600	32495373	982	982	982	982	0
568	20240402	094500	32495373	982	982	982	982	0
569	20240402	094400	32495373	982	982	982	982	0
570	20240402	094300	32495373	982	976	982	976	306
571	20240402	094200	32196711	982	982	982	982	0
572	20240402	094100	32196711	982	977	982	977	1001
573	20240402	094000	31218729	982	982	982	982	0
574	20240402	093900	31218729	982	982	982	982	0
575	20240402	093800	31218729	982	982	982	982	0
576	20240402	093700	31218729	982	982	982	982	0
577	20240402	093600	31218729	982	982	982	982	0
578	20240402	093500	31218729	982	982	982	982	0
579	20240402	093400	31218729	982	982	982	982	10
580	20240402	093300	31208909	982	982	982	982	0
581	20240402	093200	31208909	982	979	982	970	2702
582	20240402	093100	28573648	980	980	980	980	4852
583	20240402	093000	23818688	982	982	982	982	769
584	20240402	092900	23063530	982	983	983	982	6273
585	20240402	092800	16900573	984	984	984	984	0
586	20240402	092700	16900573	984	984	984	984	366
587	20240402	092600	16540429	984	984	984	984	0
588	20240402	092500	16540429	984	984	984	984	0
589	20240402	092400	16540429	984	980	984	980	101
590	20240402	092300	16441445	984	984	984	984	0
591	20240402	092200	16441445	984	984	984	984	0
592	20240402	092100	16441445	984	981	984	980	4290
593	20240402	092000	12236732	984	982	984	981	941
594	20240402	091900	11313166	984	984	984	984	1
595	20240402	091800	11312182	982	982	982	982	1303
596	20240402	091700	10032636	985	985	985	985	0
597	20240402	091600	10032636	985	985	985	985	0
598	20240402	091500	10032636	985	985	985	985	2
599	20240402	091400	10030666	982	982	982	982	0
600	20240402	091300	10030666	982	982	982	982	0
601	20240402	091200	10030666	982	982	982	982	2818
602	20240402	091100	7263390	985	985	985	985	0
603	20240402	091000	7263390	985	985	985	985	0
604	20240402	090900	7263390	985	985	985	985	729
605	20240402	090800	6545325	985	985	985	985	0
606	20240402	090700	6545325	985	985	985	985	18
607	20240402	090600	6527595	985	985	985	985	1
608	20240402	090500	6526610	982	982	982	982	1292
609	20240402	090400	5257866	980	980	980	980	509
610	20240402	090300	4759046	980	980	980	980	0
611	20240402	090200	4759046	980	980	980	980	0
612	20240402	090100	4759046	980	982	982	980	2526
613	20240402	090000	2279526	981	983	983	981	2322