KissMeData/019550/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	185900	270449693	884	884	884	884	5963
3	20240401	185800	270449693	884	884	884	884	0
4	20240401	185700	270449693	884	884	884	884	0
5	20240401	185600	270449693	884	884	884	884	0
6	20240401	185500	270449693	884	884	884	884	0
7	20240401	185400	270449693	884	884	884	884	0
8	20240401	185300	270449693	884	884	884	884	0
9	20240401	185200	270449693	884	884	884	884	0
10	20240401	185100	270449693	884	884	884	884	0
11	20240401	185000	270449693	884	884	884	884	0
12	20240401	184900	270449693	884	884	884	884	0
13	20240401	184800	270449693	884	884	884	884	0
14	20240401	184700	270449693	884	884	884	884	0
15	20240401	184600	270449693	884	884	884	884	0
16	20240401	184500	270449693	884	884	884	884	0
17	20240401	184400	270449693	884	884	884	884	0
18	20240401	184300	270449693	884	884	884	884	0
19	20240401	184200	270449693	884	884	884	884	0
20	20240401	184100	270449693	884	884	884	884	0
21	20240401	184000	270449693	884	884	884	884	0
22	20240401	183900	270449693	884	884	884	884	0
23	20240401	183800	270449693	884	884	884	884	0
24	20240401	183700	270449693	884	884	884	884	0
25	20240401	183600	270449693	884	884	884	884	0
26	20240401	183500	270449693	884	884	884	884	0
27	20240401	183400	270449693	884	884	884	884	0
28	20240401	183300	270449693	884	884	884	884	0
29	20240401	183200	270449693	884	884	884	884	0
30	20240401	183100	270449693	884	884	884	884	0
31	20240401	183000	270449693	884	884	884	884	0
32	20240401	182900	270449693	884	884	884	884	5963
33	20240401	182800	270449693	884	884	884	884	0
34	20240401	182700	270449693	884	884	884	884	0
35	20240401	182600	270449693	884	884	884	884	0
36	20240401	182500	270449693	884	884	884	884	0
37	20240401	182400	270449693	884	884	884	884	0
38	20240401	182300	270449693	884	884	884	884	0
39	20240401	182200	270449693	884	884	884	884	0
40	20240401	182100	270449693	884	884	884	884	0
41	20240401	182000	270449693	884	884	884	884	0
42	20240401	181900	270449693	884	884	884	884	0
43	20240401	181800	270449693	884	884	884	884	0
44	20240401	181700	270449693	884	884	884	884	0
45	20240401	181600	270449693	884	884	884	884	0
46	20240401	181500	270449693	884	884	884	884	0
47	20240401	181400	270449693	884	884	884	884	0
48	20240401	181300	270449693	884	884	884	884	0
49	20240401	181200	270449693	884	884	884	884	0
50	20240401	181100	270449693	884	884	884	884	0
51	20240401	181000	270449693	884	884	884	884	0
52	20240401	180900	270449693	884	884	884	884	0
53	20240401	180800	270449693	884	884	884	884	0
54	20240401	180700	270449693	884	884	884	884	0
55	20240401	180600	270449693	884	884	884	884	0
56	20240401	180500	270449693	884	884	884	884	0
57	20240401	180400	270449693	884	884	884	884	0
58	20240401	180300	270449693	884	884	884	884	0
59	20240401	180200	270449693	884	884	884	884	0
60	20240401	180100	270449693	884	884	884	884	0
61	20240401	180000	270449693	884	884	884	884	0
62	20240401	175900	270449693	884	884	884	884	5963
63	20240401	175800	270449693	884	884	884	884	0
64	20240401	175700	270449693	884	884	884	884	0
65	20240401	175600	270449693	884	884	884	884	0
66	20240401	175500	270449693	884	884	884	884	0
67	20240401	175400	270449693	884	884	884	884	0
68	20240401	175300	270449693	884	884	884	884	0
69	20240401	175200	270449693	884	884	884	884	0
70	20240401	175100	270449693	884	884	884	884	0
71	20240401	175000	270449693	884	884	884	884	0
72	20240401	174900	270449693	884	884	884	884	0
73	20240401	174800	270449693	884	884	884	884	0
74	20240401	174700	270449693	884	884	884	884	0
75	20240401	174600	270449693	884	884	884	884	0
76	20240401	174500	270449693	884	884	884	884	0
77	20240401	174400	270449693	884	884	884	884	0
78	20240401	174300	270449693	884	884	884	884	0
79	20240401	174200	270449693	884	884	884	884	0
80	20240401	174100	270449693	884	884	884	884	0
81	20240401	174000	270449693	884	884	884	884	0
82	20240401	173900	270449693	884	884	884	884	0
83	20240401	173800	270449693	884	884	884	884	0
84	20240401	173700	270449693	884	884	884	884	0
85	20240401	173600	270449693	884	884	884	884	0
86	20240401	173500	270449693	884	884	884	884	0
87	20240401	173400	270449693	884	884	884	884	0
88	20240401	173300	270449693	884	884	884	884	0
89	20240401	173200	270449693	884	884	884	884	0
90	20240401	173100	270449693	884	884	884	884	0
91	20240401	173000	270449693	884	884	884	884	0
92	20240401	172900	270449693	884	884	884	884	5963
93	20240401	172800	270449693	884	884	884	884	0
94	20240401	172700	270449693	884	884	884	884	0
95	20240401	172600	270449693	884	884	884	884	0
96	20240401	172500	270449693	884	884	884	884	0
97	20240401	172400	270449693	884	884	884	884	0
98	20240401	172300	270449693	884	884	884	884	0
99	20240401	172200	270449693	884	884	884	884	0
100	20240401	172100	270449693	884	884	884	884	0
101	20240401	172000	270449693	884	884	884	884	0
102	20240401	171900	270449693	884	884	884	884	0
103	20240401	171800	270449693	884	884	884	884	0
104	20240401	171700	270449693	884	884	884	884	0
105	20240401	171600	270449693	884	884	884	884	0
106	20240401	171500	270449693	884	884	884	884	0
107	20240401	171400	270449693	884	884	884	884	0
108	20240401	171300	270449693	884	884	884	884	0
109	20240401	171200	270449693	884	884	884	884	0
110	20240401	171100	270449693	884	884	884	884	0
111	20240401	171000	270449693	884	884	884	884	0
112	20240401	170900	270449693	884	884	884	884	0
113	20240401	170800	270449693	884	884	884	884	0
114	20240401	170700	270449693	884	884	884	884	0
115	20240401	170600	270449693	884	884	884	884	0
116	20240401	170500	270449693	884	884	884	884	0
117	20240401	170400	270449693	884	884	884	884	0
118	20240401	170300	270449693	884	884	884	884	0
119	20240401	170200	270449693	884	884	884	884	0
120	20240401	170100	270449693	884	884	884	884	0
121	20240401	170000	270449693	884	884	884	884	0
122	20240401	165900	270449693	884	884	884	884	5963
123	20240401	165800	270449693	884	884	884	884	0
124	20240401	165700	270449693	884	884	884	884	0
125	20240401	165600	270449693	884	884	884	884	0
126	20240401	165500	270449693	884	884	884	884	0
127	20240401	165400	270449693	884	884	884	884	0
128	20240401	165300	270449693	884	884	884	884	0
129	20240401	165200	270449693	884	884	884	884	0
130	20240401	165100	270449693	884	884	884	884	0
131	20240401	165000	270449693	884	884	884	884	0
132	20240401	164900	270449693	884	884	884	884	0
133	20240401	164800	270449693	884	884	884	884	0
134	20240401	164700	270449693	884	884	884	884	0
135	20240401	164600	270449693	884	884	884	884	0
136	20240401	164500	270449693	884	884	884	884	0
137	20240401	164400	270449693	884	884	884	884	0
138	20240401	164300	270449693	884	884	884	884	0
139	20240401	164200	270449693	884	884	884	884	0
140	20240401	164100	270449693	884	884	884	884	0
141	20240401	164000	270449693	884	884	884	884	0
142	20240401	163900	270449693	884	884	884	884	0
143	20240401	163800	270449693	884	884	884	884	0
144	20240401	163700	270449693	884	884	884	884	0
145	20240401	163600	270449693	884	884	884	884	0
146	20240401	163500	270449693	884	884	884	884	0
147	20240401	163400	270449693	884	884	884	884	0
148	20240401	163300	270449693	884	884	884	884	0
149	20240401	163200	270449693	884	884	884	884	0
150	20240401	163100	270449693	884	884	884	884	0
151	20240401	163000	270449693	884	884	884	884	0
152	20240401	162900	270449693	884	884	884	884	5963
153	20240401	162800	270449693	884	884	884	884	0
154	20240401	162700	270449693	884	884	884	884	0
155	20240401	162600	270449693	884	884	884	884	0
156	20240401	162500	270449693	884	884	884	884	0
157	20240401	162400	270449693	884	884	884	884	0
158	20240401	162300	270449693	884	884	884	884	0
159	20240401	162200	270449693	884	884	884	884	0
160	20240401	162100	270449693	884	884	884	884	0
161	20240401	162000	270449693	884	884	884	884	0
162	20240401	161900	270449693	884	884	884	884	0
163	20240401	161800	270449693	884	884	884	884	0
164	20240401	161700	270449693	884	884	884	884	0
165	20240401	161600	270449693	884	884	884	884	0
166	20240401	161500	270449693	884	884	884	884	0
167	20240401	161400	270449693	884	884	884	884	0
168	20240401	161300	270449693	884	884	884	884	0
169	20240401	161200	270449693	884	884	884	884	0
170	20240401	161100	270449693	884	884	884	884	0
171	20240401	161000	270449693	884	884	884	884	0
172	20240401	160900	270449693	884	884	884	884	0
173	20240401	160800	270449693	884	884	884	884	0
174	20240401	160700	270449693	884	884	884	884	0
175	20240401	160600	270449693	884	884	884	884	0
176	20240401	160500	270449693	884	884	884	884	0
177	20240401	160400	270449693	884	884	884	884	0
178	20240401	160300	270449693	884	884	884	884	0
179	20240401	160200	270449693	884	884	884	884	0
180	20240401	160100	270449693	884	884	884	884	0
181	20240401	160000	270449693	884	884	884	884	0
182	20240401	155900	270449693	884	884	884	884	5963
183	20240401	155800	270449693	884	884	884	884	0
184	20240401	155700	270449693	884	884	884	884	0
185	20240401	155600	270449693	884	884	884	884	0
186	20240401	155500	270449693	884	884	884	884	0
187	20240401	155400	270449693	884	884	884	884	0
188	20240401	155300	270449693	884	884	884	884	0
189	20240401	155200	270449693	884	884	884	884	0
190	20240401	155100	270449693	884	884	884	884	0
191	20240401	155000	270449693	884	884	884	884	0
192	20240401	154900	270449693	884	884	884	884	0
193	20240401	154800	270449693	884	884	884	884	0
194	20240401	154700	270449693	884	884	884	884	0
195	20240401	154600	270449693	884	884	884	884	0
196	20240401	154500	270449693	884	884	884	884	0
197	20240401	154400	270449693	884	884	884	884	0
198	20240401	154300	270449693	884	884	884	884	0
199	20240401	154200	270449693	884	884	884	884	0
200	20240401	154100	270449693	884	884	884	884	0
201	20240401	154000	270449693	884	884	884	884	0
202	20240401	153900	270449693	884	884	884	884	0
203	20240401	153800	270449693	884	884	884	884	0
204	20240401	153700	270449693	884	884	884	884	0
205	20240401	153600	270449693	884	884	884	884	0
206	20240401	153500	270449693	884	884	884	884	0
207	20240401	153400	270449693	884	884	884	884	0
208	20240401	153300	270449693	884	884	884	884	0
209	20240401	153200	270449693	884	884	884	884	0
210	20240401	153100	270449693	884	884	884	884	0
211	20240401	153000	270449693	884	884	884	884	5963
212	20240401	152900	265178401	885	885	885	885	0
213	20240401	152800	265178401	885	885	885	885	0
214	20240401	152700	265178401	885	885	885	885	0
215	20240401	152600	265178401	885	885	885	885	0
216	20240401	152500	265178401	885	885	885	885	0
217	20240401	152400	265178401	885	885	885	885	0
218	20240401	152300	265178401	885	885	885	885	0
219	20240401	152200	265178401	885	885	885	885	0
220	20240401	152100	265178401	885	885	885	885	0
221	20240401	152000	265178401	885	885	885	885	0
222	20240401	151900	265178401	885	885	885	885	165
223	20240401	151800	265032376	885	885	885	885	11
224	20240401	151700	265022641	885	885	885	885	24
225	20240401	151600	265001401	885	885	885	885	0
226	20240401	151500	265001401	885	885	885	885	2885
227	20240401	151400	262448176	885	885	885	885	0
228	20240401	151300	262448176	885	885	885	885	5200
229	20240401	151200	257846176	885	885	885	885	394
230	20240401	151100	257497486	885	884	885	884	36
231	20240401	151000	257465656	885	885	885	885	5
232	20240401	150900	257461231	885	885	885	885	0
233	20240401	150800	257461231	885	885	886	885	72
234	20240401	150700	257397507	885	885	885	885	0
235	20240401	150600	257397507	885	885	885	885	3
236	20240401	150500	257394852	885	885	885	885	894
237	20240401	150400	256603662	885	885	885	885	0
238	20240401	150300	256603662	885	885	885	885	0
239	20240401	150200	256603662	885	885	885	885	0
240	20240401	150100	256603662	885	885	885	885	100
241	20240401	150000	256515162	885	885	885	885	645
242	20240401	145900	255944337	883	884	884	883	221
243	20240401	145800	255749190	885	885	885	885	0
244	20240401	145700	255749190	885	885	885	885	0
245	20240401	145600	255749190	885	885	885	885	1
246	20240401	145500	255748305	884	884	884	884	2625
247	20240401	145400	253427805	884	884	884	884	5
248	20240401	145300	253423385	884	884	884	884	600
249	20240401	145200	252892985	884	884	884	884	1206
250	20240401	145100	251826881	884	884	884	884	3020
251	20240401	145000	249157201	884	884	884	884	89
252	20240401	144900	249078525	884	884	884	884	50
253	20240401	144800	249034325	884	885	885	884	1554
254	20240401	144700	247660212	885	885	885	885	30
255	20240401	144600	247633662	885	885	885	885	10
256	20240401	144500	247624812	886	886	886	886	0
257	20240401	144400	247624812	886	886	886	886	0
258	20240401	144300	247624812	886	886	886	886	0
259	20240401	144200	247624812	886	886	886	886	262
260	20240401	144100	247392680	887	887	887	887	0
261	20240401	144000	247392680	887	887	887	887	1
262	20240401	143900	247391793	886	886	886	886	452
263	20240401	143800	246991321	886	886	886	886	145
264	20240401	143700	246862851	886	886	886	886	355
265	20240401	143600	246548321	886	886	886	886	3
266	20240401	143500	246545663	883	886	886	883	425
267	20240401	143400	246169257	883	886	886	883	54
268	20240401	143300	246121549	884	884	884	884	1
269	20240401	143200	246120665	886	886	886	886	0
270	20240401	143100	246120665	886	886	886	886	1
271	20240401	143000	246119779	883	885	885	883	1109
272	20240401	142900	245140428	886	886	886	886	0
273	20240401	142800	245140428	886	886	886	886	4
274	20240401	142700	245136884	886	886	886	886	14
275	20240401	142600	245124480	887	887	887	887	4
276	20240401	142500	245120932	887	887	887	887	0
277	20240401	142400	245120932	887	887	887	887	0
278	20240401	142300	245120932	887	887	887	887	1
279	20240401	142200	245120045	887	887	887	887	0
280	20240401	142100	245120045	887	886	887	886	3
281	20240401	142000	245117386	886	886	886	886	1
282	20240401	141900	245116500	886	886	886	886	0
283	20240401	141800	245116500	886	886	886	886	0
284	20240401	141700	245116500	886	886	886	886	0
285	20240401	141600	245116500	886	886	886	886	0
286	20240401	141500	245116500	886	886	886	886	0
287	20240401	141400	245116500	886	886	886	886	1702
288	20240401	141300	243608528	882	882	882	882	1
289	20240401	141200	243607646	882	886	886	882	50002
290	20240401	141100	199503081	886	886	886	886	0
291	20240401	141000	199503081	886	886	886	885	106
292	20240401	140900	199409265	885	886	886	885	107
293	20240401	140800	199314567	885	885	885	885	0
294	20240401	140700	199314567	885	885	885	885	546
295	20240401	140600	198831357	885	885	885	885	0
296	20240401	140500	198831357	885	885	885	885	33
297	20240401	140400	198802152	885	885	885	885	0
298	20240401	140300	198802152	885	885	885	885	10
299	20240401	140200	198793302	887	887	887	887	0
300	20240401	140100	198793302	887	887	887	887	375
301	20240401	140000	198460677	887	887	887	887	0
302	20240401	135900	198460677	887	887	887	887	0
303	20240401	135800	198460677	887	887	887	887	0
304	20240401	135700	198460677	887	887	887	887	0
305	20240401	135600	198460677	887	887	887	887	0
306	20240401	135500	198460677	887	887	887	887	0
307	20240401	135400	198460677	887	883	887	882	501
308	20240401	135300	198018788	882	882	882	882	0
309	20240401	135200	198018788	882	882	882	882	0
310	20240401	135100	198018788	882	882	882	882	0
311	20240401	135000	198018788	882	882	882	882	19
312	20240401	134900	198002030	882	885	885	882	42730
313	20240401	134800	160277952	886	886	886	886	2856
314	20240401	134700	157747536	887	887	887	887	0
315	20240401	134600	157747536	887	887	887	887	0
316	20240401	134500	157747536	887	887	887	887	0
317	20240401	134400	157747536	887	887	887	887	1
318	20240401	134300	157746649	887	887	887	887	0
319	20240401	134200	157746649	887	887	887	887	0
320	20240401	134100	157746649	887	887	887	887	0
321	20240401	134000	157746649	887	887	887	887	95
322	20240401	133900	157662384	888	888	888	888	0
323	20240401	133800	157662384	888	888	888	888	100
324	20240401	133700	157573584	888	888	888	888	120
325	20240401	133600	157467024	888	888	888	888	0
326	20240401	133500	157467024	888	888	888	888	2
327	20240401	133400	157465248	887	887	887	887	2040
328	20240401	133300	155655768	888	888	888	888	0
329	20240401	133200	155655768	888	888	888	888	0
330	20240401	133100	155655768	888	888	888	888	0
331	20240401	133000	155655768	888	888	888	888	499
332	20240401	132900	155212656	888	888	888	888	1786
333	20240401	132800	153626688	888	888	888	888	1001
334	20240401	132700	152737800	888	888	888	888	1000
335	20240401	132600	151849800	887	887	887	887	0
336	20240401	132500	151849800	887	887	887	887	0
337	20240401	132400	151849800	887	887	887	887	0
338	20240401	132300	151849800	887	888	888	887	3346
339	20240401	132200	148879136	888	888	888	888	201
340	20240401	132100	148700648	888	889	889	888	5508
341	20240401	132000	143809044	889	889	889	889	0
342	20240401	131900	143809044	889	889	889	889	0
343	20240401	131800	143809044	889	889	889	889	0
344	20240401	131700	143809044	889	889	889	889	0
345	20240401	131600	143809044	889	889	889	889	0
346	20240401	131500	143809044	889	889	889	889	0
347	20240401	131400	143809044	889	889	889	889	0
348	20240401	131300	143809044	889	889	889	889	0
349	20240401	131200	143809044	889	889	889	889	16
350	20240401	131100	143794820	889	889	889	889	0
351	20240401	131000	143794820	889	889	889	889	0
352	20240401	130900	143794820	889	889	889	889	10
353	20240401	130800	143785930	888	888	888	888	30
354	20240401	130700	143759290	888	888	888	888	46
355	20240401	130600	143718442	888	888	888	888	0
356	20240401	130500	143718442	888	888	888	888	0
357	20240401	130400	143718442	888	888	888	888	3
358	20240401	130300	143715778	886	886	886	886	0
359	20240401	130200	143715778	886	886	886	886	0
360	20240401	130100	143715778	886	886	886	886	0
361	20240401	130000	143715778	886	886	886	886	0
362	20240401	125900	143715778	886	886	886	886	0
363	20240401	125800	143715778	886	886	886	886	19
364	20240401	125700	143698944	888	888	888	888	0
365	20240401	125600	143698944	888	888	888	888	0
366	20240401	125500	143698944	888	888	888	888	0
367	20240401	125400	143698944	888	888	888	888	0
368	20240401	125300	143698944	888	888	888	888	800
369	20240401	125200	142988544	888	888	888	888	803
370	20240401	125100	142275480	888	888	888	888	340
371	20240401	125000	141973560	888	888	888	888	50
372	20240401	124900	141929160	888	888	888	888	0
373	20240401	124800	141929160	888	888	888	888	250
374	20240401	124700	141707160	888	888	888	888	0
375	20240401	124600	141707160	888	888	888	888	0
376	20240401	124500	141707160	888	888	888	888	0
377	20240401	124400	141707160	888	888	888	888	0
378	20240401	124300	141707160	888	888	888	888	0
379	20240401	124200	141707160	888	888	888	888	38
380	20240401	124100	141673416	889	889	889	889	1
381	20240401	124000	141672527	884	889	889	884	1150
382	20240401	123900	140650927	889	889	889	889	0
383	20240401	123800	140650927	889	889	889	889	0
384	20240401	123700	140650927	889	889	889	889	0
385	20240401	123600	140650927	889	889	889	889	162
386	20240401	123500	140506909	884	884	884	884	0
387	20240401	123400	140506909	884	884	884	884	0
388	20240401	123300	140506909	884	888	888	884	15885
389	20240401	123200	126444486	888	889	889	888	180
390	20240401	123100	126284606	888	888	888	888	70
391	20240401	123000	126222446	888	888	888	888	705
392	20240401	122900	125596406	888	888	888	888	2205
393	20240401	122800	123638366	887	887	887	887	0
394	20240401	122700	123638366	887	887	887	887	540
395	20240401	122600	123159386	887	887	887	887	0
396	20240401	122500	123159386	887	887	888	887	192
397	20240401	122400	122989072	888	888	888	888	195
398	20240401	122300	122815912	888	888	888	888	200
399	20240401	122200	122638312	888	888	888	888	10
400	20240401	122100	122629432	888	887	888	887	8
401	20240401	122000	122622333	886	886	886	886	0
402	20240401	121900	122622333	886	886	886	886	0
403	20240401	121800	122622333	886	886	886	886	0
404	20240401	121700	122622333	886	886	886	886	135
405	20240401	121600	122502723	887	887	887	887	1
406	20240401	121500	122501836	886	886	886	886	0
407	20240401	121400	122501836	886	886	886	886	165
408	20240401	121300	122355646	887	887	887	887	1
409	20240401	121200	122354759	887	887	887	887	15
410	20240401	121100	122341454	887	887	887	887	18
411	20240401	121000	122325488	887	886	887	886	401
412	20240401	120900	121970201	887	887	887	887	14
413	20240401	120800	121957783	887	887	887	887	0
414	20240401	120700	121957783	887	887	887	887	580
415	20240401	120600	121443323	888	888	888	888	0
416	20240401	120500	121443323	888	888	888	888	0
417	20240401	120400	121443323	888	888	888	888	0
418	20240401	120300	121443323	888	888	888	888	0
419	20240401	120200	121443323	888	888	888	888	35
420	20240401	120100	121412243	888	888	888	888	0
421	20240401	120000	121412243	888	888	888	888	0
422	20240401	115900	121412243	888	888	888	888	0
423	20240401	115800	121412243	888	888	888	888	0
424	20240401	115700	121412243	888	888	888	888	0
425	20240401	115600	121412243	888	888	888	888	0
426	20240401	115500	121412243	888	888	888	888	0
427	20240401	115400	121412243	888	888	888	888	0
428	20240401	115300	121412243	888	888	888	888	0
429	20240401	115200	121412243	888	888	888	888	0
430	20240401	115100	121412243	888	887	888	887	2960
431	20240401	115000	118784355	887	887	887	887	0
432	20240401	114900	118784355	887	887	887	887	3
433	20240401	114800	118781694	885	885	885	885	0
434	20240401	114700	118781694	885	885	885	885	0
435	20240401	114600	118781694	885	885	885	885	0
436	20240401	114500	118781694	885	885	885	885	0
437	20240401	114400	118781694	885	885	885	885	0
438	20240401	114300	118781694	885	885	885	885	0
439	20240401	114200	118781694	885	885	885	885	2556
440	20240401	114100	116519634	887	887	887	887	10
441	20240401	114000	116510764	887	887	887	887	0
442	20240401	113900	116510764	887	887	887	887	0
443	20240401	113800	116510764	887	887	887	887	0
444	20240401	113700	116510764	887	887	887	887	0
445	20240401	113600	116510764	887	887	887	887	0
446	20240401	113500	116510764	887	887	887	887	0
447	20240401	113400	116510764	887	887	887	887	5
448	20240401	113300	116506329	887	887	887	887	0
449	20240401	113200	116506329	887	887	887	887	0
450	20240401	113100	116506329	887	887	887	887	0
451	20240401	113000	116506329	887	887	887	887	0
452	20240401	112900	116506329	887	887	887	887	0
453	20240401	112800	116506329	887	887	887	887	0
454	20240401	112700	116506329	887	887	887	887	0
455	20240401	112600	116506329	887	887	887	887	0
456	20240401	112500	116506329	887	887	887	887	0
457	20240401	112400	116506329	887	887	887	887	0
458	20240401	112300	116506329	887	887	887	887	300
459	20240401	112200	116240229	887	887	887	887	0
460	20240401	112100	116240229	887	887	887	887	0
461	20240401	112000	116240229	887	887	887	887	2
462	20240401	111900	116238455	882	882	882	882	0
463	20240401	111800	116238455	882	886	886	882	25199
464	20240401	111700	93957980	886	886	886	886	0
465	20240401	111600	93957980	886	886	886	886	5849
466	20240401	111500	88775766	886	886	886	886	0
467	20240401	111400	88775766	886	886	886	886	0
468	20240401	111300	88775766	886	886	886	886	2394
469	20240401	111200	86654682	886	886	886	886	0
470	20240401	111100	86654682	886	886	886	886	3
471	20240401	111000	86652024	886	886	886	886	2000
472	20240401	110900	84880024	887	887	887	887	286
473	20240401	110800	84626342	887	887	887	887	310
474	20240401	110700	84351372	887	887	887	887	0
475	20240401	110600	84351372	887	887	887	887	200
476	20240401	110500	84173972	887	887	887	887	105
477	20240401	110400	84080837	886	886	886	886	0
478	20240401	110300	84080837	886	886	886	886	1
479	20240401	110200	84079951	887	887	887	887	0
480	20240401	110100	84079951	887	887	887	887	0
481	20240401	110000	84079951	887	887	887	887	0
482	20240401	105900	84079951	887	887	887	887	4
483	20240401	105800	84076403	886	886	886	886	0
484	20240401	105700	84076403	886	886	886	886	1000
485	20240401	105600	83190403	887	887	887	887	0
486	20240401	105500	83190403	887	887	887	887	100
487	20240401	105400	83101703	887	887	887	887	73
488	20240401	105300	83036952	886	886	886	886	1
489	20240401	105200	83036066	887	887	887	887	1766
490	20240401	105100	81469624	888	888	888	888	0
491	20240401	105000	81469624	888	888	888	888	0
492	20240401	104900	81469624	888	888	888	888	0
493	20240401	104800	81469624	888	888	888	888	0
494	20240401	104700	81469624	888	888	888	888	0
495	20240401	104600	81469624	888	888	888	888	5
496	20240401	104500	81465184	887	888	888	887	2082
497	20240401	104400	79618368	888	888	888	888	10
498	20240401	104300	79609488	888	888	888	888	11
499	20240401	104200	79599720	888	888	888	888	0
500	20240401	104100	79599720	888	888	888	888	0
501	20240401	104000	79599720	888	888	888	888	0
502	20240401	103900	79599720	888	888	888	888	200
503	20240401	103800	79422120	888	890	890	888	210
504	20240401	103700	79235594	889	889	889	889	409
505	20240401	103600	78871993	890	890	890	890	467
506	20240401	103500	78456363	890	890	890	890	0
507	20240401	103400	78456363	890	890	890	890	350
508	20240401	103300	78144863	890	890	890	890	5
509	20240401	103200	78140413	889	888	889	888	10679
510	20240401	103100	68650521	888	888	888	888	220
511	20240401	103000	68455161	888	888	888	888	1
512	20240401	102900	68454273	888	888	888	888	0
513	20240401	102800	68454273	888	888	888	888	4
514	20240401	102700	68450721	887	887	887	887	64
515	20240401	102600	68393953	887	887	887	887	100
516	20240401	102500	68305253	886	887	887	886	40
517	20240401	102400	68269774	888	888	888	888	0
518	20240401	102300	68269774	888	888	888	888	0
519	20240401	102200	68269774	888	888	888	888	42
520	20240401	102100	68232478	888	888	888	888	381
521	20240401	102000	67894150	888	888	888	888	2000
522	20240401	101900	66118150	888	888	888	888	3
523	20240401	101800	66115486	886	886	886	886	90
524	20240401	101700	66035746	886	886	886	886	8415
525	20240401	101600	58580056	888	888	888	888	35
526	20240401	101500	58548976	888	889	889	888	19
527	20240401	101400	58532087	889	889	889	889	0
528	20240401	101300	58532087	889	889	889	889	11
529	20240401	101200	58522308	887	887	887	887	7309
530	20240401	101100	52039225	887	887	887	887	1
531	20240401	101000	52038338	887	887	887	887	38
532	20240401	100900	52004632	887	887	887	887	57
533	20240401	100800	51954073	887	887	887	887	141
534	20240401	100700	51829006	887	887	887	887	0
535	20240401	100600	51829006	887	887	887	887	137
536	20240401	100500	51707487	887	887	887	887	152
537	20240401	100400	51572663	886	887	887	886	4317
538	20240401	100300	47744691	889	889	889	889	202
539	20240401	100200	47565113	889	888	889	888	3
540	20240401	100100	47562447	889	889	889	889	0
541	20240401	100000	47562447	889	889	889	889	0
542	20240401	095900	47562447	889	889	889	889	0
543	20240401	095800	47562447	889	889	889	889	108
544	20240401	095700	47466435	889	889	889	889	0
545	20240401	095600	47466435	889	889	889	889	0
546	20240401	095500	47466435	889	889	889	889	0
547	20240401	095400	47466435	889	889	889	889	109
548	20240401	095300	47369534	889	889	889	889	0
549	20240401	095200	47369534	889	889	889	889	0
550	20240401	095100	47369534	889	889	889	889	402
551	20240401	095000	47012156	889	888	889	888	72
552	20240401	094900	46948149	889	889	889	889	0
553	20240401	094800	46948149	889	886	889	886	155
554	20240401	094700	46810816	889	887	889	887	5
555	20240401	094600	46806377	886	886	886	886	0
556	20240401	094500	46806377	886	886	886	886	71
557	20240401	094400	46743471	886	886	886	886	98
558	20240401	094300	46656643	887	887	887	887	0
559	20240401	094200	46656643	887	887	887	887	1
560	20240401	094100	46655756	885	888	888	885	2043
561	20240401	094000	44846199	888	888	888	888	32
562	20240401	093900	44817783	886	885	886	885	3423
563	20240401	093800	41788142	885	885	885	885	16
564	20240401	093700	41773982	885	885	885	885	619
565	20240401	093600	41226167	883	883	883	883	2852
566	20240401	093500	38707851	883	883	883	883	400
567	20240401	093400	38354651	883	884	884	883	118
568	20240401	093300	38250357	884	884	884	884	0
569	20240401	093200	38250357	884	884	884	884	2927
570	20240401	093100	35662889	884	883	884	883	8284
571	20240401	093000	28344117	885	885	885	885	0
572	20240401	092900	28344117	885	885	885	885	200
573	20240401	092800	28167117	884	884	884	884	0
574	20240401	092700	28167117	884	884	884	884	4020
575	20240401	092600	24613437	883	883	883	883	0
576	20240401	092500	24613437	883	883	883	883	20
577	20240401	092400	24595777	884	884	884	884	115
578	20240401	092300	24494117	884	884	884	884	113
579	20240401	092200	24394225	884	884	884	884	6
580	20240401	092100	24388921	884	882	884	882	3300
581	20240401	092000	21478121	883	884	884	883	4782
582	20240401	091900	17255613	884	883	885	883	439
583	20240401	091800	16867856	883	883	883	883	2
584	20240401	091700	16866090	883	883	883	881	2359
585	20240401	091600	14787755	881	881	883	881	84
586	20240401	091500	14713745	883	882	883	882	1052
587	20240401	091400	13785829	883	883	883	883	4
588	20240401	091300	13782297	881	881	881	881	10
589	20240401	091200	13773487	882	883	883	882	201
590	20240401	091100	13596204	881	881	881	881	300
591	20240401	091000	13331904	881	881	881	881	0
592	20240401	090900	13331904	881	882	884	881	60
593	20240401	090800	13279028	882	882	882	881	408
594	20240401	090700	12919473	885	885	885	885	176
595	20240401	090600	12763713	885	885	885	885	65
596	20240401	090500	12706188	881	881	881	881	1456
597	20240401	090400	11423452	884	882	885	882	210
598	20240401	090300	11238048	885	885	885	885	0
599	20240401	090200	11238048	885	885	885	885	0
600	20240401	090100	11238048	885	881	885	881	9003
601	20240401	090000	3306393	881	881	881	881	3753