KissMeData/044480/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	191700	82511938	894	894	894	894	948
3	20240403	191600	82511938	894	894	894	894	0
4	20240403	191500	82511938	894	894	894	894	0
5	20240403	191400	82511938	894	894	894	894	0
6	20240403	191300	82511938	894	894	894	894	0
7	20240403	191200	82511938	894	894	894	894	0
8	20240403	191100	82511938	894	894	894	894	0
9	20240403	191000	82511938	894	894	894	894	0
10	20240403	190900	82511938	894	894	894	894	0
11	20240403	190800	82511938	894	894	894	894	0
12	20240403	190700	82511938	894	894	894	894	0
13	20240403	190600	82511938	894	894	894	894	0
14	20240403	190500	82511938	894	894	894	894	0
15	20240403	190400	82511938	894	894	894	894	0
16	20240403	190300	82511938	894	894	894	894	0
17	20240403	190200	82511938	894	894	894	894	0
18	20240403	190100	82511938	894	894	894	894	0
19	20240403	190000	82511938	894	894	894	894	0
20	20240403	185900	82511938	894	894	894	894	0
21	20240403	185800	82511938	894	894	894	894	0
22	20240403	185700	82511938	894	894	894	894	0
23	20240403	185600	82511938	894	894	894	894	0
24	20240403	185500	82511938	894	894	894	894	0
25	20240403	185400	82511938	894	894	894	894	0
26	20240403	185300	82511938	894	894	894	894	0
27	20240403	185200	82511938	894	894	894	894	0
28	20240403	185100	82511938	894	894	894	894	0
29	20240403	185000	82511938	894	894	894	894	0
30	20240403	184900	82511938	894	894	894	894	0
31	20240403	184800	82511938	894	894	894	894	0
32	20240403	184700	82511938	894	894	894	894	948
33	20240403	184600	82511938	894	894	894	894	0
34	20240403	184500	82511938	894	894	894	894	0
35	20240403	184400	82511938	894	894	894	894	0
36	20240403	184300	82511938	894	894	894	894	0
37	20240403	184200	82511938	894	894	894	894	0
38	20240403	184100	82511938	894	894	894	894	0
39	20240403	184000	82511938	894	894	894	894	0
40	20240403	183900	82511938	894	894	894	894	0
41	20240403	183800	82511938	894	894	894	894	0
42	20240403	183700	82511938	894	894	894	894	0
43	20240403	183600	82511938	894	894	894	894	0
44	20240403	183500	82511938	894	894	894	894	0
45	20240403	183400	82511938	894	894	894	894	0
46	20240403	183300	82511938	894	894	894	894	0
47	20240403	183200	82511938	894	894	894	894	0
48	20240403	183100	82511938	894	894	894	894	0
49	20240403	183000	82511938	894	894	894	894	0
50	20240403	182900	82511938	894	894	894	894	0
51	20240403	182800	82511938	894	894	894	894	0
52	20240403	182700	82511938	894	894	894	894	0
53	20240403	182600	82511938	894	894	894	894	0
54	20240403	182500	82511938	894	894	894	894	0
55	20240403	182400	82511938	894	894	894	894	0
56	20240403	182300	82511938	894	894	894	894	0
57	20240403	182200	82511938	894	894	894	894	0
58	20240403	182100	82511938	894	894	894	894	0
59	20240403	182000	82511938	894	894	894	894	0
60	20240403	181900	82511938	894	894	894	894	0
61	20240403	181800	82511938	894	894	894	894	0
62	20240403	181700	82511938	894	894	894	894	948
63	20240403	181600	82511938	894	894	894	894	0
64	20240403	181500	82511938	894	894	894	894	0
65	20240403	181400	82511938	894	894	894	894	0
66	20240403	181300	82511938	894	894	894	894	0
67	20240403	181200	82511938	894	894	894	894	0
68	20240403	181100	82511938	894	894	894	894	0
69	20240403	181000	82511938	894	894	894	894	0
70	20240403	180900	82511938	894	894	894	894	0
71	20240403	180800	82511938	894	894	894	894	0
72	20240403	180700	82511938	894	894	894	894	0
73	20240403	180600	82511938	894	894	894	894	0
74	20240403	180500	82511938	894	894	894	894	0
75	20240403	180400	82511938	894	894	894	894	0
76	20240403	180300	82511938	894	894	894	894	0
77	20240403	180200	82511938	894	894	894	894	0
78	20240403	180100	82511938	894	894	894	894	0
79	20240403	180000	82511938	894	894	894	894	0
80	20240403	175900	82511938	894	894	894	894	0
81	20240403	175800	82511938	894	894	894	894	0
82	20240403	175700	82511938	894	894	894	894	0
83	20240403	175600	82511938	894	894	894	894	0
84	20240403	175500	82511938	894	894	894	894	0
85	20240403	175400	82511938	894	894	894	894	0
86	20240403	175300	82511938	894	894	894	894	0
87	20240403	175200	82511938	894	894	894	894	0
88	20240403	175100	82511938	894	894	894	894	0
89	20240403	175000	82511938	894	894	894	894	0
90	20240403	174900	82511938	894	894	894	894	0
91	20240403	174800	82511938	894	894	894	894	0
92	20240403	174700	82511938	894	894	894	894	948
93	20240403	174600	82511938	894	894	894	894	0
94	20240403	174500	82511938	894	894	894	894	0
95	20240403	174400	82511938	894	894	894	894	0
96	20240403	174300	82511938	894	894	894	894	0
97	20240403	174200	82511938	894	894	894	894	0
98	20240403	174100	82511938	894	894	894	894	0
99	20240403	174000	82511938	894	894	894	894	0
100	20240403	173900	82511938	894	894	894	894	0
101	20240403	173800	82511938	894	894	894	894	0
102	20240403	173700	82511938	894	894	894	894	0
103	20240403	173600	82511938	894	894	894	894	0
104	20240403	173500	82511938	894	894	894	894	0
105	20240403	173400	82511938	894	894	894	894	0
106	20240403	173300	82511938	894	894	894	894	0
107	20240403	173200	82511938	894	894	894	894	0
108	20240403	173100	82511938	894	894	894	894	0
109	20240403	173000	82511938	894	894	894	894	0
110	20240403	172900	82511938	894	894	894	894	0
111	20240403	172800	82511938	894	894	894	894	0
112	20240403	172700	82511938	894	894	894	894	0
113	20240403	172600	82511938	894	894	894	894	0
114	20240403	172500	82511938	894	894	894	894	0
115	20240403	172400	82511938	894	894	894	894	0
116	20240403	172300	82511938	894	894	894	894	0
117	20240403	172200	82511938	894	894	894	894	0
118	20240403	172100	82511938	894	894	894	894	0
119	20240403	172000	82511938	894	894	894	894	0
120	20240403	171900	82511938	894	894	894	894	0
121	20240403	171800	82511938	894	894	894	894	0
122	20240403	171700	82511938	894	894	894	894	948
123	20240403	171600	82511938	894	894	894	894	0
124	20240403	171500	82511938	894	894	894	894	0
125	20240403	171400	82511938	894	894	894	894	0
126	20240403	171300	82511938	894	894	894	894	0
127	20240403	171200	82511938	894	894	894	894	0
128	20240403	171100	82511938	894	894	894	894	0
129	20240403	171000	82511938	894	894	894	894	0
130	20240403	170900	82511938	894	894	894	894	0
131	20240403	170800	82511938	894	894	894	894	0
132	20240403	170700	82511938	894	894	894	894	0
133	20240403	170600	82511938	894	894	894	894	0
134	20240403	170500	82511938	894	894	894	894	0
135	20240403	170400	82511938	894	894	894	894	0
136	20240403	170300	82511938	894	894	894	894	0
137	20240403	170200	82511938	894	894	894	894	0
138	20240403	170100	82511938	894	894	894	894	0
139	20240403	170000	82511938	894	894	894	894	0
140	20240403	165900	82511938	894	894	894	894	0
141	20240403	165800	82511938	894	894	894	894	0
142	20240403	165700	82511938	894	894	894	894	0
143	20240403	165600	82511938	894	894	894	894	0
144	20240403	165500	82511938	894	894	894	894	0
145	20240403	165400	82511938	894	894	894	894	0
146	20240403	165300	82511938	894	894	894	894	0
147	20240403	165200	82511938	894	894	894	894	0
148	20240403	165100	82511938	894	894	894	894	0
149	20240403	165000	82511938	894	894	894	894	0
150	20240403	164900	82511938	894	894	894	894	0
151	20240403	164800	82511938	894	894	894	894	0
152	20240403	164700	82511938	894	894	894	894	948
153	20240403	164600	82511938	894	894	894	894	0
154	20240403	164500	82511938	894	894	894	894	0
155	20240403	164400	82511938	894	894	894	894	0
156	20240403	164300	82511938	894	894	894	894	0
157	20240403	164200	82511938	894	894	894	894	0
158	20240403	164100	82511938	894	894	894	894	0
159	20240403	164000	82511938	894	894	894	894	0
160	20240403	163900	82511938	894	894	894	894	0
161	20240403	163800	82511938	894	894	894	894	0
162	20240403	163700	82511938	894	894	894	894	0
163	20240403	163600	82511938	894	894	894	894	0
164	20240403	163500	82511938	894	894	894	894	0
165	20240403	163400	82511938	894	894	894	894	0
166	20240403	163300	82511938	894	894	894	894	0
167	20240403	163200	82511938	894	894	894	894	0
168	20240403	163100	82511938	894	894	894	894	0
169	20240403	163000	82511938	894	894	894	894	0
170	20240403	162900	82511938	894	894	894	894	0
171	20240403	162800	82511938	894	894	894	894	0
172	20240403	162700	82511938	894	894	894	894	0
173	20240403	162600	82511938	894	894	894	894	0
174	20240403	162500	82511938	894	894	894	894	0
175	20240403	162400	82511938	894	894	894	894	0
176	20240403	162300	82511938	894	894	894	894	0
177	20240403	162200	82511938	894	894	894	894	0
178	20240403	162100	82511938	894	894	894	894	0
179	20240403	162000	82511938	894	894	894	894	0
180	20240403	161900	82511938	894	894	894	894	0
181	20240403	161800	82511938	894	894	894	894	0
182	20240403	161700	82511938	894	894	894	894	948
183	20240403	161600	82511938	894	894	894	894	0
184	20240403	161500	82511938	894	894	894	894	0
185	20240403	161400	82511938	894	894	894	894	0
186	20240403	161300	82511938	894	894	894	894	0
187	20240403	161200	82511938	894	894	894	894	0
188	20240403	161100	82511938	894	894	894	894	0
189	20240403	161000	82511938	894	894	894	894	0
190	20240403	160900	82511938	894	894	894	894	0
191	20240403	160800	82511938	894	894	894	894	0
192	20240403	160700	82511938	894	894	894	894	0
193	20240403	160600	82511938	894	894	894	894	0
194	20240403	160500	82511938	894	894	894	894	0
195	20240403	160400	82511938	894	894	894	894	0
196	20240403	160300	82511938	894	894	894	894	0
197	20240403	160200	82511938	894	894	894	894	0
198	20240403	160100	82511938	894	894	894	894	0
199	20240403	160000	82511938	894	894	894	894	0
200	20240403	155900	82511938	894	894	894	894	0
201	20240403	155800	82511938	894	894	894	894	0
202	20240403	155700	82511938	894	894	894	894	0
203	20240403	155600	82511938	894	894	894	894	0
204	20240403	155500	82511938	894	894	894	894	0
205	20240403	155400	82511938	894	894	894	894	0
206	20240403	155300	82511938	894	894	894	894	0
207	20240403	155200	82511938	894	894	894	894	0
208	20240403	155100	82511938	894	894	894	894	0
209	20240403	155000	82511938	894	894	894	894	0
210	20240403	154900	82511938	894	894	894	894	0
211	20240403	154800	82511938	894	894	894	894	0
212	20240403	154700	82511938	894	894	894	894	948
213	20240403	154600	82511938	894	894	894	894	0
214	20240403	154500	82511938	894	894	894	894	0
215	20240403	154400	82511938	894	894	894	894	0
216	20240403	154300	82511938	894	894	894	894	0
217	20240403	154200	82511938	894	894	894	894	0
218	20240403	154100	82511938	894	894	894	894	0
219	20240403	154000	82511938	894	894	894	894	0
220	20240403	153900	82511938	894	894	894	894	0
221	20240403	153800	82511938	894	894	894	894	0
222	20240403	153700	82511938	894	894	894	894	0
223	20240403	153600	82511938	894	894	894	894	0
224	20240403	153500	82511938	894	894	894	894	0
225	20240403	153400	82511938	894	894	894	894	0
226	20240403	153300	82511938	894	894	894	894	0
227	20240403	153200	82511938	894	894	894	894	0
228	20240403	153100	82511938	894	894	894	894	0
229	20240403	153000	82511938	894	894	894	894	948
230	20240403	152900	81664426	892	892	892	892	0
231	20240403	152800	81664426	892	892	892	892	0
232	20240403	152700	81664426	892	892	892	892	0
233	20240403	152600	81664426	892	892	892	892	0
234	20240403	152500	81664426	892	892	892	892	0
235	20240403	152400	81664426	892	892	892	892	0
236	20240403	152300	81664426	892	892	892	892	0
237	20240403	152200	81664426	892	892	892	892	0
238	20240403	152100	81664426	892	892	892	892	0
239	20240403	152000	81664426	892	892	892	892	0
240	20240403	151900	81664426	892	892	892	892	0
241	20240403	151800	81664426	892	894	894	892	257
242	20240403	151700	81435180	892	890	894	890	1061
243	20240403	151600	80490766	890	892	892	890	110
244	20240403	151500	80392656	892	892	892	892	5
245	20240403	151400	80388196	892	893	894	892	35
246	20240403	151300	80356942	892	892	892	892	0
247	20240403	151200	80356942	892	892	892	892	49
248	20240403	151100	80313234	890	890	890	890	0
249	20240403	151000	80313234	890	890	890	890	100
250	20240403	150900	80224234	894	894	894	894	56
251	20240403	150800	80174170	894	894	894	894	88
252	20240403	150700	80095498	893	893	893	893	1200
253	20240403	150600	79023898	893	893	893	893	1000
254	20240403	150500	78130898	893	893	893	893	1
255	20240403	150400	78130005	889	889	889	889	1490
256	20240403	150300	76805395	887	887	887	887	0
257	20240403	150200	76805395	887	887	887	887	228
258	20240403	150100	76603159	887	888	888	887	45
259	20240403	150000	76563243	889	889	889	889	0
260	20240403	145900	76563243	889	889	889	889	0
261	20240403	145800	76563243	889	889	889	889	0
262	20240403	145700	76563243	889	889	889	889	0
263	20240403	145600	76563243	889	891	891	889	289
264	20240403	145500	76306310	894	894	894	894	0
265	20240403	145400	76306310	894	894	894	894	0
266	20240403	145300	76306310	894	894	894	894	0
267	20240403	145200	76306310	894	893	894	893	2
268	20240403	145100	76304523	895	895	895	895	1169
269	20240403	145000	75258268	897	897	897	897	0
270	20240403	144900	75258268	897	897	897	897	0
271	20240403	144800	75258268	897	897	897	897	20
272	20240403	144700	75240328	897	897	897	897	0
273	20240403	144600	75240328	897	897	897	897	0
274	20240403	144500	75240328	897	897	897	897	0
275	20240403	144400	75240328	897	897	897	897	0
276	20240403	144300	75240328	897	897	897	897	0
277	20240403	144200	75240328	897	897	897	897	0
278	20240403	144100	75240328	897	902	908	873	2146
279	20240403	144000	73353024	909	908	909	908	408
280	20240403	143900	72982234	909	909	909	909	0
281	20240403	143800	72982234	909	909	909	909	0
282	20240403	143700	72982234	909	909	909	909	0
283	20240403	143600	72982234	909	909	909	909	0
284	20240403	143500	72982234	909	909	909	909	0
285	20240403	143400	72982234	909	909	909	909	0
286	20240403	143300	72982234	909	907	909	907	88
287	20240403	143200	72902352	908	908	908	908	10
288	20240403	143100	72893272	908	908	908	908	4
289	20240403	143000	72889640	903	903	903	903	2
290	20240403	142900	72887834	903	906	906	903	111
291	20240403	142800	72787536	909	909	909	909	784
292	20240403	142700	72074880	911	911	911	911	20
293	20240403	142600	72056660	911	910	911	910	847
294	20240403	142500	71285482	911	911	911	911	1
295	20240403	142400	71284571	911	911	911	911	10
296	20240403	142300	71275461	912	912	912	912	0
297	20240403	142200	71275461	912	912	912	912	0
298	20240403	142100	71275461	912	912	912	912	0
299	20240403	142000	71275461	912	912	912	912	0
300	20240403	141900	71275461	912	912	912	912	0
301	20240403	141800	71275461	912	905	912	905	10
302	20240403	141700	71266397	905	912	912	905	14
303	20240403	141600	71253670	912	912	912	912	0
304	20240403	141500	71253670	912	912	912	912	13
305	20240403	141400	71241814	913	913	913	913	46
306	20240403	141300	71199816	914	911	914	911	9
307	20240403	141200	71191596	915	900	915	900	2752
308	20240403	141100	68691784	895	895	895	895	0
309	20240403	141000	68691784	895	895	900	895	2199
310	20240403	140900	66716196	895	895	895	895	0
311	20240403	140800	66716196	895	895	895	895	0
312	20240403	140700	66716196	895	895	895	895	30
313	20240403	140600	66689346	894	894	894	894	0
314	20240403	140500	66689346	894	894	894	894	0
315	20240403	140400	66689346	894	894	894	894	0
316	20240403	140300	66689346	894	894	894	894	0
317	20240403	140200	66689346	894	894	894	894	325
318	20240403	140100	66398796	894	894	894	894	0
319	20240403	140000	66398796	894	894	894	894	0
320	20240403	135900	66398796	894	894	894	894	0
321	20240403	135800	66398796	894	893	894	893	2898
322	20240403	135700	63809867	893	893	893	893	0
323	20240403	135600	63809867	893	893	893	893	54
324	20240403	135500	63761645	893	892	893	892	919
325	20240403	135400	62941757	891	883	891	883	315
326	20240403	135300	62661112	875	875	875	875	0
327	20240403	135200	62661112	875	875	875	875	0
328	20240403	135100	62661112	875	882	882	875	1394
329	20240403	135000	61437577	882	882	882	882	0
330	20240403	134900	61437577	882	882	882	882	0
331	20240403	134800	61437577	882	882	882	882	0
332	20240403	134700	61437577	882	882	882	882	3
333	20240403	134600	61434931	880	880	880	880	0
334	20240403	134500	61434931	880	888	888	880	1054
335	20240403	134400	60499573	892	889	892	888	578
336	20240403	134300	59984670	889	889	889	889	118
337	20240403	134200	59879768	892	892	892	892	0
338	20240403	134100	59879768	892	892	892	892	0
339	20240403	134000	59879768	892	892	892	892	0
340	20240403	133900	59879768	892	892	892	892	0
341	20240403	133800	59879768	892	892	892	892	0
342	20240403	133700	59879768	892	892	892	892	0
343	20240403	133600	59879768	892	892	892	892	2
344	20240403	133500	59877984	892	892	892	892	1
345	20240403	133400	59877092	892	892	892	892	0
346	20240403	133300	59877092	892	892	892	892	1
347	20240403	133200	59876200	892	892	892	892	0
348	20240403	133100	59876200	892	892	892	892	0
349	20240403	133000	59876200	892	891	892	891	408
350	20240403	132900	59512413	891	891	891	891	300
351	20240403	132800	59245113	889	889	889	889	0
352	20240403	132700	59245113	889	889	889	889	0
353	20240403	132600	59245113	889	889	889	889	0
354	20240403	132500	59245113	889	889	889	889	0
355	20240403	132400	59245113	889	889	889	889	0
356	20240403	132300	59245113	889	889	889	889	1
357	20240403	132200	59244224	891	891	891	891	1
358	20240403	132100	59243333	891	891	891	891	3
359	20240403	132000	59240660	891	891	891	891	100
360	20240403	131900	59151560	891	891	891	891	0
361	20240403	131800	59151560	891	891	891	891	100
362	20240403	131700	59062460	891	891	891	891	0
363	20240403	131600	59062460	891	891	891	891	408
364	20240403	131500	58698932	891	891	891	891	20
365	20240403	131400	58681112	891	891	891	891	0
366	20240403	131300	58681112	891	891	891	891	60
367	20240403	131200	58627652	888	888	888	888	0
368	20240403	131100	58627652	888	888	888	888	0
369	20240403	131000	58627652	888	888	888	888	0
370	20240403	130900	58627652	888	888	888	888	0
371	20240403	130800	58627652	888	888	888	888	0
372	20240403	130700	58627652	888	888	888	888	0
373	20240403	130600	58627652	888	888	888	888	0
374	20240403	130500	58627652	888	888	888	888	0
375	20240403	130400	58627652	888	888	888	888	0
376	20240403	130300	58627652	888	888	888	888	15
377	20240403	130200	58614332	893	893	893	893	408
378	20240403	130100	58249988	893	893	893	893	0
379	20240403	130000	58249988	893	893	893	893	0
380	20240403	125900	58249988	893	893	893	893	0
381	20240403	125800	58249988	893	893	893	893	0
382	20240403	125700	58249988	893	893	893	893	0
383	20240403	125600	58249988	893	893	893	893	0
384	20240403	125500	58249988	893	893	893	893	0
385	20240403	125400	58249988	893	893	893	893	0
386	20240403	125300	58249988	893	893	893	893	100
387	20240403	125200	58160688	893	893	893	893	0
388	20240403	125100	58160688	893	893	893	893	0
389	20240403	125000	58160688	893	893	893	893	0
390	20240403	124900	58160688	893	893	893	893	0
391	20240403	124800	58160688	893	892	893	892	408
392	20240403	124700	57796367	888	888	888	888	16
393	20240403	124600	57782159	888	888	888	888	0
394	20240403	124500	57782159	888	888	888	888	0
395	20240403	124400	57782159	888	888	888	888	1090
396	20240403	124300	56814239	893	893	893	893	0
397	20240403	124200	56814239	893	893	893	893	0
398	20240403	124100	56814239	893	893	893	893	0
399	20240403	124000	56814239	893	893	893	893	0
400	20240403	123900	56814239	893	893	893	893	0
401	20240403	123800	56814239	893	893	893	893	4
402	20240403	123700	56810667	892	892	892	892	0
403	20240403	123600	56810667	892	892	892	892	10
404	20240403	123500	56801747	893	893	893	893	0
405	20240403	123400	56801747	893	891	893	891	408
406	20240403	123300	56437571	888	888	888	888	0
407	20240403	123200	56437571	888	888	888	888	3578
408	20240403	123100	53260307	888	888	888	888	0
409	20240403	123000	53260307	888	888	888	888	7
410	20240403	122900	53254091	891	891	891	891	2
411	20240403	122800	53252309	888	890	890	888	2310
412	20240403	122700	51201025	891	891	891	891	1
413	20240403	122600	51200134	891	891	891	891	0
414	20240403	122500	51200134	891	891	891	891	0
415	20240403	122400	51200134	891	889	891	889	1273
416	20240403	122300	50067235	888	888	888	888	2
417	20240403	122200	50065459	889	889	889	889	1
418	20240403	122100	50064570	888	888	888	888	50
419	20240403	122000	50020170	888	888	889	887	475
420	20240403	121900	49597992	889	890	890	889	40
421	20240403	121800	49562412	890	890	890	890	0
422	20240403	121700	49562412	890	890	890	890	8
423	20240403	121600	49555292	890	890	890	890	0
424	20240403	121500	49555292	890	890	890	890	0
425	20240403	121400	49555292	890	890	890	890	0
426	20240403	121300	49555292	890	890	890	890	0
427	20240403	121200	49555292	890	890	890	890	120
428	20240403	121100	49448492	890	890	890	890	0
429	20240403	121000	49448492	890	890	890	890	0
430	20240403	120900	49448492	890	890	890	890	0
431	20240403	120800	49448492	890	890	890	890	2444
432	20240403	120700	47273332	890	890	890	890	0
433	20240403	120600	47273332	890	889	890	889	408
434	20240403	120500	46910558	880	880	880	880	0
435	20240403	120400	46910558	880	880	880	880	0
436	20240403	120300	46910558	880	888	888	880	200
437	20240403	120200	46733758	880	880	880	880	0
438	20240403	120100	46733758	880	880	880	880	0
439	20240403	120000	46733758	880	881	881	880	6
440	20240403	115900	46728476	882	882	882	882	100
441	20240403	115800	46640276	889	889	889	889	0
442	20240403	115700	46640276	889	889	889	889	0
443	20240403	115600	46640276	889	889	889	889	100
444	20240403	115500	46551376	889	889	889	889	0
445	20240403	115400	46551376	889	889	889	889	16
446	20240403	115300	46537152	889	889	889	889	0
447	20240403	115200	46537152	889	884	889	884	408
448	20240403	115100	46175131	884	884	884	884	0
449	20240403	115000	46175131	884	884	884	884	0
450	20240403	114900	46175131	884	884	884	884	60
451	20240403	114800	46122091	884	884	884	884	50
452	20240403	114700	46077891	885	885	885	885	0
453	20240403	114600	46077891	885	885	885	885	0
454	20240403	114500	46077891	885	885	885	885	0
455	20240403	114400	46077891	885	885	885	885	0
456	20240403	114300	46077891	885	885	885	885	150
457	20240403	114200	45945141	885	885	885	885	0
458	20240403	114100	45945141	885	885	885	885	300
459	20240403	114000	45679641	885	885	885	885	0
460	20240403	113900	45679641	885	885	885	885	0
461	20240403	113800	45679641	885	885	885	885	408
462	20240403	113700	45318561	883	883	883	883	0
463	20240403	113600	45318561	883	883	883	883	0
464	20240403	113500	45318561	883	883	883	883	6
465	20240403	113400	45313263	883	883	883	883	0
466	20240403	113300	45313263	883	883	883	883	790
467	20240403	113200	44615693	885	885	885	885	0
468	20240403	113100	44615693	885	885	885	885	0
469	20240403	113000	44615693	885	885	885	885	0
470	20240403	112900	44615693	885	885	885	885	0
471	20240403	112800	44615693	885	885	885	885	400
472	20240403	112700	44261693	885	885	885	885	500
473	20240403	112600	43819193	885	885	885	885	0
474	20240403	112500	43819193	885	885	885	885	0
475	20240403	112400	43819193	885	885	885	885	408
476	20240403	112300	43458113	886	886	886	886	0
477	20240403	112200	43458113	886	886	886	886	900
478	20240403	112100	42660713	885	885	885	885	1200
479	20240403	112000	41598713	885	885	885	885	0
480	20240403	111900	41598713	885	885	885	885	4
481	20240403	111800	41595173	886	886	886	886	17
482	20240403	111700	41580111	886	886	886	886	60
483	20240403	111600	41526951	886	886	886	886	8
484	20240403	111500	41519863	886	885	886	885	2006
485	20240403	111400	39742554	885	885	885	885	0
486	20240403	111300	39742554	885	885	885	885	0
487	20240403	111200	39742554	885	885	885	885	0
488	20240403	111100	39742554	885	885	885	885	0
489	20240403	111000	39742554	885	885	885	885	408
490	20240403	110900	39381474	880	880	880	880	0
491	20240403	110800	39381474	880	880	880	880	0
492	20240403	110700	39381474	880	880	880	880	905
493	20240403	110600	38585074	885	885	885	885	0
494	20240403	110500	38585074	885	885	885	885	0
495	20240403	110400	38585074	885	885	885	885	106
496	20240403	110300	38491264	885	885	885	885	0
497	20240403	110200	38491264	885	885	885	885	0
498	20240403	110100	38491264	885	885	885	885	0
499	20240403	110000	38491264	885	885	885	885	0
500	20240403	105900	38491264	885	885	885	885	0
501	20240403	105800	38491264	885	885	885	885	0
502	20240403	105700	38491264	885	885	885	885	0
503	20240403	105600	38491264	885	883	885	883	408
504	20240403	105500	38130211	883	883	883	883	0
505	20240403	105400	38130211	883	883	883	883	0
506	20240403	105300	38130211	883	883	883	883	0
507	20240403	105200	38130211	883	883	883	883	0
508	20240403	105100	38130211	883	883	883	883	0
509	20240403	105000	38130211	883	882	883	882	786
510	20240403	104900	37436177	882	880	882	880	255
511	20240403	104800	37211274	874	874	874	874	0
512	20240403	104700	37211274	874	876	880	874	512
513	20240403	104600	36760765	873	873	873	873	0
514	20240403	104500	36760765	873	873	873	873	0
515	20240403	104400	36760765	873	873	873	873	20
516	20240403	104300	36743305	880	880	880	880	0
517	20240403	104200	36743305	880	880	880	880	442
518	20240403	104100	36354345	880	880	880	880	30
519	20240403	104000	36327945	880	880	880	880	0
520	20240403	103900	36327945	880	880	880	880	200
521	20240403	103800	36151945	880	880	880	880	0
522	20240403	103700	36151945	880	880	880	880	0
523	20240403	103600	36151945	880	880	880	880	52
524	20240403	103500	36106185	880	880	880	880	1
525	20240403	103400	36105305	877	874	877	874	3
526	20240403	103300	36102680	873	873	873	873	0
527	20240403	103200	36102680	873	873	873	873	0
528	20240403	103100	36102680	873	873	873	873	0
529	20240403	103000	36102680	873	873	873	873	0
530	20240403	102900	36102680	873	873	873	873	74
531	20240403	102800	36038078	873	881	885	873	1529
532	20240403	102700	34696578	882	882	882	882	0
533	20240403	102600	34696578	882	882	882	882	0
534	20240403	102500	34696578	882	882	882	882	0
535	20240403	102400	34696578	882	882	882	882	1
536	20240403	102300	34695696	882	882	882	882	0
537	20240403	102200	34695696	882	882	882	882	0
538	20240403	102100	34695696	882	882	882	882	0
539	20240403	102000	34695696	882	882	882	882	87
540	20240403	101900	34618962	883	886	886	883	106
541	20240403	101800	34525350	886	886	886	886	0
542	20240403	101700	34525350	886	886	886	886	0
543	20240403	101600	34525350	886	886	886	886	1
544	20240403	101500	34524464	894	894	894	894	0
545	20240403	101400	34524464	894	894	894	894	409
546	20240403	101300	34158818	890	890	890	890	39
547	20240403	101200	34124108	890	890	890	890	15
548	20240403	101100	34110758	886	886	886	886	0
549	20240403	101000	34110758	886	886	886	886	0
550	20240403	100900	34110758	886	886	886	886	101
551	20240403	100800	34021272	892	892	892	892	0
552	20240403	100700	34021272	892	892	892	892	0
553	20240403	100600	34021272	892	892	892	892	6
554	20240403	100500	34015920	892	892	892	892	100
555	20240403	100400	33926720	893	893	893	893	2169
556	20240403	100300	31989803	893	893	893	885	27
557	20240403	100200	31965772	893	891	893	891	9
558	20240403	100100	31957751	889	889	889	889	305
559	20240403	100000	31686606	889	889	889	889	36
560	20240403	095900	31654602	887	883	887	883	763
561	20240403	095800	30980196	882	882	882	882	299
562	20240403	095700	30716478	882	881	882	880	127
563	20240403	095600	30604560	881	880	881	880	582
564	20240403	095500	30092399	872	872	872	872	0
565	20240403	095400	30092399	872	872	872	872	0
566	20240403	095300	30092399	872	872	872	872	0
567	20240403	095200	30092399	872	872	872	872	0
568	20240403	095100	30092399	872	872	872	872	0
569	20240403	095000	30092399	872	872	872	872	0
570	20240403	094900	30092399	872	872	872	872	180
571	20240403	094800	29935439	872	872	872	872	0
572	20240403	094700	29935439	872	872	872	872	0
573	20240403	094600	29935439	872	872	872	872	1
574	20240403	094500	29934567	872	872	872	872	0
575	20240403	094400	29934567	872	872	872	872	0
576	20240403	094300	29934567	872	872	872	872	0
577	20240403	094200	29934567	872	872	872	872	0
578	20240403	094100	29934567	872	872	872	872	0
579	20240403	094000	29934567	872	872	872	872	0
580	20240403	093900	29934567	872	872	872	872	0
581	20240403	093800	29934567	872	872	872	872	0
582	20240403	093700	29934567	872	872	872	872	10
583	20240403	093600	29925847	872	875	875	872	422
584	20240403	093500	29557785	883	883	883	883	0
585	20240403	093400	29557785	883	875	883	875	2
586	20240403	093300	29556027	875	875	875	875	0
587	20240403	093200	29556027	875	875	875	875	295
588	20240403	093100	29297902	874	881	881	874	2
589	20240403	093000	29296147	881	880	881	880	2134
590	20240403	092900	27416583	871	872	872	871	1004
591	20240403	092800	26541934	871	871	871	871	257
592	20240403	092700	26318087	871	881	881	871	267
593	20240403	092600	26082958	872	872	872	872	2000
594	20240403	092500	24338958	872	872	872	872	1180
595	20240403	092400	23309998	873	873	873	873	1000
596	20240403	092300	22436998	873	873	873	873	330
597	20240403	092200	22148908	872	872	872	872	11143
598	20240403	092100	12432212	872	872	872	872	50
599	20240403	092000	12388612	872	872	872	872	166
600	20240403	091900	12243860	872	871	872	871	1288
601	20240403	091800	11121728	871	871	871	871	0
602	20240403	091700	11121728	871	872	872	871	300
603	20240403	091600	10860328	872	871	872	871	260
604	20240403	091500	10633708	872	872	872	872	100
605	20240403	091400	10546508	871	871	871	871	5414
606	20240403	091300	5830914	872	871	872	871	2158
607	20240403	091200	3951286	872	879	879	872	899
608	20240403	091100	3166933	879	879	879	879	0
609	20240403	091000	3166933	879	879	879	879	1
610	20240403	090900	3166054	879	879	879	879	0
611	20240403	090800	3166054	879	879	879	879	0
612	20240403	090700	3166054	879	879	879	879	0
613	20240403	090600	3166054	879	873	879	873	26
614	20240403	090500	3143338	880	881	881	880	115
615	20240403	090400	3042137	881	881	881	881	1366
616	20240403	090300	1838691	881	881	881	881	0
617	20240403	090200	1838691	881	881	881	881	0
618	20240403	090100	1838691	881	881	881	881	0
619	20240403	090000	1838691	881	871	881	871	1911