KissMeData/033830/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190900	53008406	923	923	923	923	1558
3	20240408	190800	53008406	923	923	923	923	0
4	20240408	190700	53008406	923	923	923	923	0
5	20240408	190600	53008406	923	923	923	923	0
6	20240408	190500	53008406	923	923	923	923	0
7	20240408	190400	53008406	923	923	923	923	0
8	20240408	190300	53008406	923	923	923	923	0
9	20240408	190200	53008406	923	923	923	923	0
10	20240408	190100	53008406	923	923	923	923	0
11	20240408	190000	53008406	923	923	923	923	0
12	20240408	185900	53008406	923	923	923	923	0
13	20240408	185800	53008406	923	923	923	923	0
14	20240408	185700	53008406	923	923	923	923	0
15	20240408	185600	53008406	923	923	923	923	0
16	20240408	185500	53008406	923	923	923	923	0
17	20240408	185400	53008406	923	923	923	923	0
18	20240408	185300	53008406	923	923	923	923	0
19	20240408	185200	53008406	923	923	923	923	0
20	20240408	185100	53008406	923	923	923	923	0
21	20240408	185000	53008406	923	923	923	923	0
22	20240408	184900	53008406	923	923	923	923	0
23	20240408	184800	53008406	923	923	923	923	0
24	20240408	184700	53008406	923	923	923	923	0
25	20240408	184600	53008406	923	923	923	923	0
26	20240408	184500	53008406	923	923	923	923	0
27	20240408	184400	53008406	923	923	923	923	0
28	20240408	184300	53008406	923	923	923	923	0
29	20240408	184200	53008406	923	923	923	923	0
30	20240408	184100	53008406	923	923	923	923	0
31	20240408	184000	53008406	923	923	923	923	0
32	20240408	183900	53008406	923	923	923	923	1558
33	20240408	183800	53008406	923	923	923	923	0
34	20240408	183700	53008406	923	923	923	923	0
35	20240408	183600	53008406	923	923	923	923	0
36	20240408	183500	53008406	923	923	923	923	0
37	20240408	183400	53008406	923	923	923	923	0
38	20240408	183300	53008406	923	923	923	923	0
39	20240408	183200	53008406	923	923	923	923	0
40	20240408	183100	53008406	923	923	923	923	0
41	20240408	183000	53008406	923	923	923	923	0
42	20240408	182900	53008406	923	923	923	923	0
43	20240408	182800	53008406	923	923	923	923	0
44	20240408	182700	53008406	923	923	923	923	0
45	20240408	182600	53008406	923	923	923	923	0
46	20240408	182500	53008406	923	923	923	923	0
47	20240408	182400	53008406	923	923	923	923	0
48	20240408	182300	53008406	923	923	923	923	0
49	20240408	182200	53008406	923	923	923	923	0
50	20240408	182100	53008406	923	923	923	923	0
51	20240408	182000	53008406	923	923	923	923	0
52	20240408	181900	53008406	923	923	923	923	0
53	20240408	181800	53008406	923	923	923	923	0
54	20240408	181700	53008406	923	923	923	923	0
55	20240408	181600	53008406	923	923	923	923	0
56	20240408	181500	53008406	923	923	923	923	0
57	20240408	181400	53008406	923	923	923	923	0
58	20240408	181300	53008406	923	923	923	923	0
59	20240408	181200	53008406	923	923	923	923	0
60	20240408	181100	53008406	923	923	923	923	0
61	20240408	181000	53008406	923	923	923	923	0
62	20240408	180900	53008406	923	923	923	923	1558
63	20240408	180800	53008406	923	923	923	923	0
64	20240408	180700	53008406	923	923	923	923	0
65	20240408	180600	53008406	923	923	923	923	0
66	20240408	180500	53008406	923	923	923	923	0
67	20240408	180400	53008406	923	923	923	923	0
68	20240408	180300	53008406	923	923	923	923	0
69	20240408	180200	53008406	923	923	923	923	0
70	20240408	180100	53008406	923	923	923	923	0
71	20240408	180000	53008406	923	923	923	923	0
72	20240408	175900	53008406	923	923	923	923	0
73	20240408	175800	53008406	923	923	923	923	0
74	20240408	175700	53008406	923	923	923	923	0
75	20240408	175600	53008406	923	923	923	923	0
76	20240408	175500	53008406	923	923	923	923	0
77	20240408	175400	53008406	923	923	923	923	0
78	20240408	175300	53008406	923	923	923	923	0
79	20240408	175200	53008406	923	923	923	923	0
80	20240408	175100	53008406	923	923	923	923	0
81	20240408	175000	53008406	923	923	923	923	0
82	20240408	174900	53008406	923	923	923	923	0
83	20240408	174800	53008406	923	923	923	923	0
84	20240408	174700	53008406	923	923	923	923	0
85	20240408	174600	53008406	923	923	923	923	0
86	20240408	174500	53008406	923	923	923	923	0
87	20240408	174400	53008406	923	923	923	923	0
88	20240408	174300	53008406	923	923	923	923	0
89	20240408	174200	53008406	923	923	923	923	0
90	20240408	174100	53008406	923	923	923	923	0
91	20240408	174000	53008406	923	923	923	923	0
92	20240408	173900	53008406	923	923	923	923	1558
93	20240408	173800	53008406	923	923	923	923	0
94	20240408	173700	53008406	923	923	923	923	0
95	20240408	173600	53008406	923	923	923	923	0
96	20240408	173500	53008406	923	923	923	923	0
97	20240408	173400	53008406	923	923	923	923	0
98	20240408	173300	53008406	923	923	923	923	0
99	20240408	173200	53008406	923	923	923	923	0
100	20240408	173100	53008406	923	923	923	923	0
101	20240408	173000	53008406	923	923	923	923	0
102	20240408	172900	53008406	923	923	923	923	0
103	20240408	172800	53008406	923	923	923	923	0
104	20240408	172700	53008406	923	923	923	923	0
105	20240408	172600	53008406	923	923	923	923	0
106	20240408	172500	53008406	923	923	923	923	0
107	20240408	172400	53008406	923	923	923	923	0
108	20240408	172300	53008406	923	923	923	923	0
109	20240408	172200	53008406	923	923	923	923	0
110	20240408	172100	53008406	923	923	923	923	0
111	20240408	172000	53008406	923	923	923	923	0
112	20240408	171900	53008406	923	923	923	923	0
113	20240408	171800	53008406	923	923	923	923	0
114	20240408	171700	53008406	923	923	923	923	0
115	20240408	171600	53008406	923	923	923	923	0
116	20240408	171500	53008406	923	923	923	923	0
117	20240408	171400	53008406	923	923	923	923	0
118	20240408	171300	53008406	923	923	923	923	0
119	20240408	171200	53008406	923	923	923	923	0
120	20240408	171100	53008406	923	923	923	923	0
121	20240408	171000	53008406	923	923	923	923	0
122	20240408	170900	53008406	923	923	923	923	1558
123	20240408	170800	53008406	923	923	923	923	0
124	20240408	170700	53008406	923	923	923	923	0
125	20240408	170600	53008406	923	923	923	923	0
126	20240408	170500	53008406	923	923	923	923	0
127	20240408	170400	53008406	923	923	923	923	0
128	20240408	170300	53008406	923	923	923	923	0
129	20240408	170200	53008406	923	923	923	923	0
130	20240408	170100	53008406	923	923	923	923	0
131	20240408	170000	53008406	923	923	923	923	0
132	20240408	165900	53008406	923	923	923	923	0
133	20240408	165800	53008406	923	923	923	923	0
134	20240408	165700	53008406	923	923	923	923	0
135	20240408	165600	53008406	923	923	923	923	0
136	20240408	165500	53008406	923	923	923	923	0
137	20240408	165400	53008406	923	923	923	923	0
138	20240408	165300	53008406	923	923	923	923	0
139	20240408	165200	53008406	923	923	923	923	0
140	20240408	165100	53008406	923	923	923	923	0
141	20240408	165000	53008406	923	923	923	923	0
142	20240408	164900	53008406	923	923	923	923	0
143	20240408	164800	53008406	923	923	923	923	0
144	20240408	164700	53008406	923	923	923	923	0
145	20240408	164600	53008406	923	923	923	923	0
146	20240408	164500	53008406	923	923	923	923	0
147	20240408	164400	53008406	923	923	923	923	0
148	20240408	164300	53008406	923	923	923	923	0
149	20240408	164200	53008406	923	923	923	923	0
150	20240408	164100	53008406	923	923	923	923	0
151	20240408	164000	53008406	923	923	923	923	0
152	20240408	163900	53008406	923	923	923	923	1558
153	20240408	163800	53008406	923	923	923	923	0
154	20240408	163700	53008406	923	923	923	923	0
155	20240408	163600	53008406	923	923	923	923	0
156	20240408	163500	53008406	923	923	923	923	0
157	20240408	163400	53008406	923	923	923	923	0
158	20240408	163300	53008406	923	923	923	923	0
159	20240408	163200	53008406	923	923	923	923	0
160	20240408	163100	53008406	923	923	923	923	0
161	20240408	163000	53008406	923	923	923	923	0
162	20240408	162900	53008406	923	923	923	923	0
163	20240408	162800	53008406	923	923	923	923	0
164	20240408	162700	53008406	923	923	923	923	0
165	20240408	162600	53008406	923	923	923	923	0
166	20240408	162500	53008406	923	923	923	923	0
167	20240408	162400	53008406	923	923	923	923	0
168	20240408	162300	53008406	923	923	923	923	0
169	20240408	162200	53008406	923	923	923	923	0
170	20240408	162100	53008406	923	923	923	923	0
171	20240408	162000	53008406	923	923	923	923	0
172	20240408	161900	53008406	923	923	923	923	0
173	20240408	161800	53008406	923	923	923	923	0
174	20240408	161700	53008406	923	923	923	923	0
175	20240408	161600	53008406	923	923	923	923	0
176	20240408	161500	53008406	923	923	923	923	0
177	20240408	161400	53008406	923	923	923	923	0
178	20240408	161300	53008406	923	923	923	923	0
179	20240408	161200	53008406	923	923	923	923	0
180	20240408	161100	53008406	923	923	923	923	0
181	20240408	161000	53008406	923	923	923	923	0
182	20240408	160900	53008406	923	923	923	923	1558
183	20240408	160800	53008406	923	923	923	923	0
184	20240408	160700	53008406	923	923	923	923	0
185	20240408	160600	53008406	923	923	923	923	0
186	20240408	160500	53008406	923	923	923	923	0
187	20240408	160400	53008406	923	923	923	923	0
188	20240408	160300	53008406	923	923	923	923	0
189	20240408	160200	53008406	923	923	923	923	0
190	20240408	160100	53008406	923	923	923	923	0
191	20240408	160000	53008406	923	923	923	923	0
192	20240408	155900	53008406	923	923	923	923	0
193	20240408	155800	53008406	923	923	923	923	0
194	20240408	155700	53008406	923	923	923	923	0
195	20240408	155600	53008406	923	923	923	923	0
196	20240408	155500	53008406	923	923	923	923	0
197	20240408	155400	53008406	923	923	923	923	0
198	20240408	155300	53008406	923	923	923	923	0
199	20240408	155200	53008406	923	923	923	923	0
200	20240408	155100	53008406	923	923	923	923	0
201	20240408	155000	53008406	923	923	923	923	0
202	20240408	154900	53008406	923	923	923	923	0
203	20240408	154800	53008406	923	923	923	923	0
204	20240408	154700	53008406	923	923	923	923	0
205	20240408	154600	53008406	923	923	923	923	0
206	20240408	154500	53008406	923	923	923	923	0
207	20240408	154400	53008406	923	923	923	923	0
208	20240408	154300	53008406	923	923	923	923	0
209	20240408	154200	53008406	923	923	923	923	0
210	20240408	154100	53008406	923	923	923	923	0
211	20240408	154000	53008406	923	923	923	923	0
212	20240408	153900	53008406	923	923	923	923	1558
213	20240408	153800	53008406	923	923	923	923	0
214	20240408	153700	53008406	923	923	923	923	0
215	20240408	153600	53008406	923	923	923	923	0
216	20240408	153500	53008406	923	923	923	923	0
217	20240408	153400	53008406	923	923	923	923	0
218	20240408	153300	53008406	923	923	923	923	0
219	20240408	153200	53008406	923	923	923	923	0
220	20240408	153100	53008406	923	923	923	923	0
221	20240408	153000	53008406	923	923	923	923	1558
222	20240408	152900	51570372	923	923	923	923	0
223	20240408	152800	51570372	923	923	923	923	0
224	20240408	152700	51570372	923	923	923	923	0
225	20240408	152600	51570372	923	923	923	923	0
226	20240408	152500	51570372	923	923	923	923	0
227	20240408	152400	51570372	923	923	923	923	0
228	20240408	152300	51570372	923	923	923	923	0
229	20240408	152200	51570372	923	923	923	923	0
230	20240408	152100	51570372	923	923	923	923	0
231	20240408	152000	51570372	923	923	923	923	0
232	20240408	151900	51570372	923	923	923	923	0
233	20240408	151800	51570372	923	923	923	923	0
234	20240408	151700	51570372	923	923	923	923	0
235	20240408	151600	51570372	923	923	923	923	0
236	20240408	151500	51570372	923	923	923	923	0
237	20240408	151400	51570372	923	923	923	923	0
238	20240408	151300	51570372	923	923	923	923	0
239	20240408	151200	51570372	923	923	923	923	0
240	20240408	151100	51570372	923	923	923	923	0
241	20240408	151000	51570372	923	923	923	923	0
242	20240408	150900	51570372	923	923	923	923	0
243	20240408	150800	51570372	923	923	923	923	0
244	20240408	150700	51570372	923	923	923	923	0
245	20240408	150600	51570372	923	923	923	923	0
246	20240408	150500	51570372	923	923	923	923	0
247	20240408	150400	51570372	923	923	923	923	0
248	20240408	150300	51570372	923	923	923	923	0
249	20240408	150200	51570372	923	923	923	923	271
250	20240408	150100	51320239	918	918	918	918	0
251	20240408	150000	51320239	918	918	918	918	200
252	20240408	145900	51136639	923	923	923	923	0
253	20240408	145800	51136639	923	923	923	923	0
254	20240408	145700	51136639	923	923	923	923	0
255	20240408	145600	51136639	923	923	923	923	0
256	20240408	145500	51136639	923	923	923	923	0
257	20240408	145400	51136639	923	923	923	923	0
258	20240408	145300	51136639	923	923	923	923	0
259	20240408	145200	51136639	923	923	923	923	0
260	20240408	145100	51136639	923	923	923	923	0
261	20240408	145000	51136639	923	923	923	923	0
262	20240408	144900	51136639	923	923	923	923	0
263	20240408	144800	51136639	923	923	923	923	0
264	20240408	144700	51136639	923	923	923	923	0
265	20240408	144600	51136639	923	923	923	923	0
266	20240408	144500	51136639	923	923	923	923	0
267	20240408	144400	51136639	923	923	923	923	0
268	20240408	144300	51136639	923	923	923	923	0
269	20240408	144200	51136639	923	923	923	923	0
270	20240408	144100	51136639	923	923	923	923	0
271	20240408	144000	51136639	923	922	923	922	48
272	20240408	143900	51092336	923	923	923	923	0
273	20240408	143800	51092336	923	923	923	923	0
274	20240408	143700	51092336	923	923	923	923	0
275	20240408	143600	51092336	923	923	923	923	0
276	20240408	143500	51092336	923	923	923	923	0
277	20240408	143400	51092336	923	923	923	923	0
278	20240408	143300	51092336	923	923	923	923	0
279	20240408	143200	51092336	923	923	923	923	0
280	20240408	143100	51092336	923	923	923	923	0
281	20240408	143000	51092336	923	923	923	923	0
282	20240408	142900	51092336	923	923	923	923	0
283	20240408	142800	51092336	923	923	923	923	0
284	20240408	142700	51092336	923	923	923	923	0
285	20240408	142600	51092336	923	923	923	923	0
286	20240408	142500	51092336	923	923	923	923	0
287	20240408	142400	51092336	923	923	923	923	0
288	20240408	142300	51092336	923	923	923	923	0
289	20240408	142200	51092336	923	923	923	923	0
290	20240408	142100	51092336	923	923	923	923	0
291	20240408	142000	51092336	923	923	923	923	0
292	20240408	141900	51092336	923	923	923	923	0
293	20240408	141800	51092336	923	923	923	923	0
294	20240408	141700	51092336	923	923	923	923	0
295	20240408	141600	51092336	923	923	923	923	0
296	20240408	141500	51092336	923	923	923	923	20
297	20240408	141400	51073876	924	924	924	924	0
298	20240408	141300	51073876	924	924	924	924	0
299	20240408	141200	51073876	924	924	924	924	0
300	20240408	141100	51073876	924	924	924	924	0
301	20240408	141000	51073876	924	924	924	924	0
302	20240408	140900	51073876	924	924	924	924	0
303	20240408	140800	51073876	924	924	924	924	0
304	20240408	140700	51073876	924	924	924	924	0
305	20240408	140600	51073876	924	924	924	924	0
306	20240408	140500	51073876	924	924	924	924	0
307	20240408	140400	51073876	924	924	924	924	0
308	20240408	140300	51073876	924	924	924	924	0
309	20240408	140200	51073876	924	924	924	924	0
310	20240408	140100	51073876	924	924	924	924	1
311	20240408	140000	51072952	924	924	924	924	0
312	20240408	135900	51072952	924	924	924	924	0
313	20240408	135800	51072952	924	924	924	924	0
314	20240408	135700	51072952	924	924	924	924	0
315	20240408	135600	51072952	924	924	924	924	0
316	20240408	135500	51072952	924	924	924	924	0
317	20240408	135400	51072952	924	924	924	924	0
318	20240408	135300	51072952	924	924	924	924	0
319	20240408	135200	51072952	924	924	924	924	0
320	20240408	135100	51072952	924	924	924	924	0
321	20240408	135000	51072952	924	924	924	924	0
322	20240408	134900	51072952	924	924	924	924	0
323	20240408	134800	51072952	924	924	924	924	0
324	20240408	134700	51072952	924	924	924	924	0
325	20240408	134600	51072952	924	924	924	924	0
326	20240408	134500	51072952	924	924	924	924	0
327	20240408	134400	51072952	924	924	924	924	0
328	20240408	134300	51072952	924	924	924	924	0
329	20240408	134200	51072952	924	924	924	924	0
330	20240408	134100	51072952	924	924	924	924	0
331	20240408	134000	51072952	924	924	924	924	1
332	20240408	133900	51072028	918	918	918	918	0
333	20240408	133800	51072028	918	918	918	918	82
334	20240408	133700	50996752	924	924	924	924	0
335	20240408	133600	50996752	924	924	924	924	0
336	20240408	133500	50996752	924	924	924	924	0
337	20240408	133400	50996752	924	924	924	924	0
338	20240408	133300	50996752	924	924	924	924	0
339	20240408	133200	50996752	924	924	924	924	0
340	20240408	133100	50996752	924	924	924	924	0
341	20240408	133000	50996752	924	924	924	924	0
342	20240408	132900	50996752	924	924	924	924	0
343	20240408	132800	50996752	924	924	924	924	0
344	20240408	132700	50996752	924	924	924	924	0
345	20240408	132600	50996752	924	924	924	924	0
346	20240408	132500	50996752	924	924	924	924	0
347	20240408	132400	50996752	924	924	924	924	0
348	20240408	132300	50996752	924	924	924	924	1
349	20240408	132200	50995828	918	918	918	918	0
350	20240408	132100	50995828	918	918	918	918	0
351	20240408	132000	50995828	918	918	918	918	0
352	20240408	131900	50995828	918	918	918	918	0
353	20240408	131800	50995828	918	918	918	918	0
354	20240408	131700	50995828	918	918	918	918	0
355	20240408	131600	50995828	918	918	918	918	0
356	20240408	131500	50995828	918	918	918	918	0
357	20240408	131400	50995828	918	918	918	918	0
358	20240408	131300	50995828	918	918	918	918	0
359	20240408	131200	50995828	918	918	918	918	0
360	20240408	131100	50995828	918	918	918	918	0
361	20240408	131000	50995828	918	918	918	918	0
362	20240408	130900	50995828	918	918	918	918	0
363	20240408	130800	50995828	918	918	918	918	0
364	20240408	130700	50995828	918	918	918	918	0
365	20240408	130600	50995828	918	918	918	918	1
366	20240408	130500	50994910	918	918	918	918	0
367	20240408	130400	50994910	918	918	918	918	0
368	20240408	130300	50994910	918	918	918	918	0
369	20240408	130200	50994910	918	918	918	918	4
370	20240408	130100	50991238	922	922	922	922	0
371	20240408	130000	50991238	922	922	922	922	0
372	20240408	125900	50991238	922	922	922	922	0
373	20240408	125800	50991238	922	922	922	922	0
374	20240408	125700	50991238	922	922	922	922	0
375	20240408	125600	50991238	922	922	922	922	0
376	20240408	125500	50991238	922	922	922	922	5
377	20240408	125400	50986628	923	923	923	923	0
378	20240408	125300	50986628	923	923	923	923	0
379	20240408	125200	50986628	923	923	923	923	0
380	20240408	125100	50986628	923	923	923	923	1
381	20240408	125000	50985705	918	918	918	918	0
382	20240408	124900	50985705	918	918	918	918	0
383	20240408	124800	50985705	918	918	918	918	0
384	20240408	124700	50985705	918	918	918	918	0
385	20240408	124600	50985705	918	918	918	918	0
386	20240408	124500	50985705	918	918	918	918	15
387	20240408	124400	50971935	918	918	918	918	0
388	20240408	124300	50971935	918	918	918	918	0
389	20240408	124200	50971935	918	918	918	918	0
390	20240408	124100	50971935	918	918	918	918	0
391	20240408	124000	50971935	918	918	918	918	0
392	20240408	123900	50971935	918	918	918	918	0
393	20240408	123800	50971935	918	918	918	918	0
394	20240408	123700	50971935	918	918	918	918	0
395	20240408	123600	50971935	918	918	918	918	0
396	20240408	123500	50971935	918	922	922	918	1000
397	20240408	123400	50053919	924	924	924	924	0
398	20240408	123300	50053919	924	924	924	924	0
399	20240408	123200	50053919	924	924	924	924	0
400	20240408	123100	50053919	924	924	924	924	0
401	20240408	123000	50053919	924	924	924	924	0
402	20240408	122900	50053919	924	924	924	924	0
403	20240408	122800	50053919	924	924	924	924	0
404	20240408	122700	50053919	924	924	924	924	0
405	20240408	122600	50053919	924	924	924	924	0
406	20240408	122500	50053919	924	924	924	924	0
407	20240408	122400	50053919	924	924	924	924	0
408	20240408	122300	50053919	924	924	924	924	0
409	20240408	122200	50053919	924	924	924	924	0
410	20240408	122100	50053919	924	924	924	924	0
411	20240408	122000	50053919	924	924	924	924	0
412	20240408	121900	50053919	924	924	924	924	0
413	20240408	121800	50053919	924	924	924	924	0
414	20240408	121700	50053919	924	924	924	924	0
415	20240408	121600	50053919	924	924	924	924	0
416	20240408	121500	50053919	924	924	924	924	0
417	20240408	121400	50053919	924	924	924	924	0
418	20240408	121300	50053919	924	924	924	924	2
419	20240408	121200	50052071	924	924	924	924	0
420	20240408	121100	50052071	924	924	924	924	0
421	20240408	121000	50052071	924	924	924	924	0
422	20240408	120900	50052071	924	924	924	924	52
423	20240408	120800	50004023	924	924	924	924	0
424	20240408	120700	50004023	924	924	924	924	0
425	20240408	120600	50004023	924	924	924	924	0
426	20240408	120500	50004023	924	924	924	924	0
427	20240408	120400	50004023	924	924	924	924	0
428	20240408	120300	50004023	924	921	924	921	3
429	20240408	120200	50001254	924	924	924	924	0
430	20240408	120100	50001254	924	924	924	924	0
431	20240408	120000	50001254	924	924	924	924	0
432	20240408	115900	50001254	924	924	924	924	0
433	20240408	115800	50001254	924	924	924	924	0
434	20240408	115700	50001254	924	924	924	924	0
435	20240408	115600	50001254	924	924	924	924	0
436	20240408	115500	50001254	924	924	924	924	1
437	20240408	115400	50000330	924	924	924	924	0
438	20240408	115300	50000330	924	924	924	924	0
439	20240408	115200	50000330	924	924	924	924	0
440	20240408	115100	50000330	924	924	924	924	0
441	20240408	115000	50000330	924	924	924	924	0
442	20240408	114900	50000330	924	924	924	924	0
443	20240408	114800	50000330	924	924	924	924	0
444	20240408	114700	50000330	924	924	924	924	0
445	20240408	114600	50000330	924	924	924	924	114
446	20240408	114500	49894994	924	924	924	924	0
447	20240408	114400	49894994	924	924	924	924	0
448	20240408	114300	49894994	924	924	924	924	0
449	20240408	114200	49894994	924	924	924	924	0
450	20240408	114100	49894994	924	924	924	924	0
451	20240408	114000	49894994	924	924	924	924	0
452	20240408	113900	49894994	924	924	924	924	0
453	20240408	113800	49894994	924	924	924	924	8
454	20240408	113700	49887602	924	924	924	924	6
455	20240408	113600	49882058	925	925	925	925	0
456	20240408	113500	49882058	925	925	925	925	1
457	20240408	113400	49881133	924	924	924	924	0
458	20240408	113300	49881133	924	924	924	924	742
459	20240408	113200	49195525	924	924	924	924	1623
460	20240408	113100	47695873	924	924	924	924	2
461	20240408	113000	47694025	924	915	924	915	120
462	20240408	112900	47583284	921	921	921	921	0
463	20240408	112800	47583284	921	921	921	921	0
464	20240408	112700	47583284	921	916	921	916	937
465	20240408	112600	46724247	916	916	916	916	0
466	20240408	112500	46724247	916	916	916	916	0
467	20240408	112400	46724247	916	916	916	916	0
468	20240408	112300	46724247	916	916	916	916	0
469	20240408	112200	46724247	916	916	916	916	0
470	20240408	112100	46724247	916	916	916	916	0
471	20240408	112000	46724247	916	915	916	915	40
472	20240408	111900	46687613	916	916	916	916	0
473	20240408	111800	46687613	916	916	916	916	0
474	20240408	111700	46687613	916	916	916	916	215
475	20240408	111600	46490673	916	916	916	916	0
476	20240408	111500	46490673	916	916	916	916	0
477	20240408	111400	46490673	916	916	916	916	0
478	20240408	111300	46490673	916	916	916	916	0
479	20240408	111200	46490673	916	916	916	916	0
480	20240408	111100	46490673	916	920	920	916	100
481	20240408	111000	46398921	921	917	921	917	7
482	20240408	110900	46392482	920	920	920	920	0
483	20240408	110800	46392482	920	920	920	920	0
484	20240408	110700	46392482	920	920	920	920	0
485	20240408	110600	46392482	920	917	921	917	9
486	20240408	110500	46384205	920	920	920	920	0
487	20240408	110400	46384205	920	920	920	920	0
488	20240408	110300	46384205	920	920	920	920	0
489	20240408	110200	46384205	920	920	920	920	0
490	20240408	110100	46384205	920	920	920	920	0
491	20240408	110000	46384205	920	920	920	920	0
492	20240408	105900	46384205	920	920	920	920	0
493	20240408	105800	46384205	920	920	920	920	1
494	20240408	105700	46383285	921	919	921	919	30
495	20240408	105600	46355662	921	919	921	919	30
496	20240408	105500	46328060	919	919	919	919	0
497	20240408	105400	46328060	919	919	919	919	0
498	20240408	105300	46328060	919	919	919	919	0
499	20240408	105200	46328060	919	919	919	919	0
500	20240408	105100	46328060	919	919	919	919	0
501	20240408	105000	46328060	919	919	919	919	0
502	20240408	104900	46328060	919	919	919	919	0
503	20240408	104800	46328060	919	919	919	919	0
504	20240408	104700	46328060	919	919	919	919	0
505	20240408	104600	46328060	919	919	919	919	0
506	20240408	104500	46328060	919	919	919	919	0
507	20240408	104400	46328060	919	919	919	919	0
508	20240408	104300	46328060	919	919	919	919	0
509	20240408	104200	46328060	919	919	919	919	0
510	20240408	104100	46328060	919	919	919	919	0
511	20240408	104000	46328060	919	919	919	919	0
512	20240408	103900	46328060	919	919	919	919	0
513	20240408	103800	46328060	919	919	919	919	0
514	20240408	103700	46328060	919	919	919	919	0
515	20240408	103600	46328060	919	919	919	919	0
516	20240408	103500	46328060	919	918	919	918	2
517	20240408	103400	46326223	919	919	919	919	0
518	20240408	103300	46326223	919	919	919	919	0
519	20240408	103200	46326223	919	919	919	919	0
520	20240408	103100	46326223	919	919	919	919	0
521	20240408	103000	46326223	919	919	919	919	0
522	20240408	102900	46326223	919	919	919	919	0
523	20240408	102800	46326223	919	915	919	915	103
524	20240408	102700	46231591	912	912	912	911	8739
525	20240408	102600	38265615	919	919	919	919	0
526	20240408	102500	38265615	919	915	919	915	590
527	20240408	102400	37723481	911	911	911	911	0
528	20240408	102300	37723481	911	911	911	911	0
529	20240408	102200	37723481	911	913	915	911	420
530	20240408	102100	37339193	913	912	913	912	3747
531	20240408	102000	33919736	912	912	912	912	5059
532	20240408	101900	29305928	912	913	913	912	12557
533	20240408	101800	17850776	913	914	914	913	306
534	20240408	101700	17571388	915	915	915	915	229
535	20240408	101600	17361853	914	914	914	914	184
536	20240408	101500	17193677	914	914	914	914	7
537	20240408	101400	17187279	914	914	914	914	0
538	20240408	101300	17187279	914	914	914	914	2000
539	20240408	101200	15359279	915	915	915	915	0
540	20240408	101100	15359279	915	915	915	915	0
541	20240408	101000	15359279	915	915	915	915	0
542	20240408	100900	15359279	915	915	915	915	0
543	20240408	100800	15359279	915	915	915	915	0
544	20240408	100700	15359279	915	915	915	915	0
545	20240408	100600	15359279	915	915	915	915	1
546	20240408	100500	15358364	914	914	914	914	0
547	20240408	100400	15358364	914	916	916	914	2626
548	20240408	100300	12956065	918	918	918	918	0
549	20240408	100200	12956065	918	918	918	918	0
550	20240408	100100	12956065	918	918	918	918	1
551	20240408	100000	12955147	918	918	918	918	1
552	20240408	095900	12954229	918	918	918	918	0
553	20240408	095800	12954229	918	918	918	918	1
554	20240408	095700	12953311	918	918	918	918	0
555	20240408	095600	12953311	918	918	918	918	0
556	20240408	095500	12953311	918	918	918	918	0
557	20240408	095400	12953311	918	918	918	918	0
558	20240408	095300	12953311	918	918	918	918	0
559	20240408	095200	12953311	918	918	918	918	0
560	20240408	095100	12953311	918	918	918	918	2
561	20240408	095000	12951475	919	916	919	916	337
562	20240408	094900	12642772	917	917	917	917	68
563	20240408	094800	12580416	918	918	918	918	1
564	20240408	094700	12579498	917	917	917	917	2
565	20240408	094600	12577664	915	915	915	915	0
566	20240408	094500	12577664	915	915	915	915	0
567	20240408	094400	12577664	915	915	915	915	0
568	20240408	094300	12577664	915	915	915	915	0
569	20240408	094200	12577664	915	915	915	915	0
570	20240408	094100	12577664	915	915	915	915	0
571	20240408	094000	12577664	915	915	915	915	0
572	20240408	093900	12577664	915	916	916	915	2811
573	20240408	093800	10005598	920	917	920	917	2000
574	20240408	093700	8171235	917	917	917	917	0
575	20240408	093600	8171235	917	919	919	916	3505
576	20240408	093500	4959482	920	920	920	920	0
577	20240408	093400	4959482	920	920	920	920	0
578	20240408	093300	4959482	920	920	920	920	0
579	20240408	093200	4959482	920	920	920	920	0
580	20240408	093100	4959482	920	920	920	920	0
581	20240408	093000	4959482	920	920	920	920	0
582	20240408	092900	4959482	920	920	920	920	0
583	20240408	092800	4959482	920	920	920	920	330
584	20240408	092700	4655882	920	920	920	920	0
585	20240408	092600	4655882	920	922	922	920	191
586	20240408	092500	4480140	923	923	923	923	0
587	20240408	092400	4480140	923	923	923	923	0
588	20240408	092300	4480140	923	923	923	923	0
589	20240408	092200	4480140	923	923	923	923	2
590	20240408	092100	4478294	923	923	923	923	0
591	20240408	092000	4478294	923	923	923	923	0
592	20240408	091900	4478294	923	923	923	923	0
593	20240408	091800	4478294	923	923	923	923	0
594	20240408	091700	4478294	923	923	923	923	0
595	20240408	091600	4478294	923	923	923	923	0
596	20240408	091500	4478294	923	923	923	923	7
597	20240408	091400	4471833	924	928	929	924	2202
598	20240408	091300	2436981	927	927	927	927	138
599	20240408	091200	2309055	927	927	927	927	300
600	20240408	091100	2030955	927	927	927	927	0
601	20240408	091000	2030955	927	927	927	927	5
602	20240408	090900	2026320	930	930	930	930	0
603	20240408	090800	2026320	930	930	930	930	0
604	20240408	090700	2026320	930	921	930	921	712
605	20240408	090600	1366766	921	921	921	921	950
606	20240408	090500	491816	923	923	923	923	1
607	20240408	090400	490893	921	921	921	921	0
608	20240408	090300	490893	921	921	921	921	0
609	20240408	090200	490893	921	921	921	921	0
610	20240408	090100	490893	921	921	921	921	0
611	20240408	090000	490893	921	921	921	921	533