KissMeData/092590/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	194500	4004002	982	982	982	982	2888
3	20240401	194400	4004002	982	982	982	982	0
4	20240401	194300	4004002	982	982	982	982	0
5	20240401	194200	4004002	982	982	982	982	0
6	20240401	194100	4004002	982	982	982	982	0
7	20240401	194000	4004002	982	982	982	982	0
8	20240401	193900	4004002	982	982	982	982	0
9	20240401	193800	4004002	982	982	982	982	0
10	20240401	193700	4004002	982	982	982	982	0
11	20240401	193600	4004002	982	982	982	982	0
12	20240401	193500	4004002	982	982	982	982	0
13	20240401	193400	4004002	982	982	982	982	0
14	20240401	193300	4004002	982	982	982	982	0
15	20240401	193200	4004002	982	982	982	982	0
16	20240401	193100	4004002	982	982	982	982	0
17	20240401	193000	4004002	982	982	982	982	0
18	20240401	192900	4004002	982	982	982	982	0
19	20240401	192800	4004002	982	982	982	982	0
20	20240401	192700	4004002	982	982	982	982	0
21	20240401	192600	4004002	982	982	982	982	0
22	20240401	192500	4004002	982	982	982	982	0
23	20240401	192400	4004002	982	982	982	982	0
24	20240401	192300	4004002	982	982	982	982	0
25	20240401	192200	4004002	982	982	982	982	0
26	20240401	192100	4004002	982	982	982	982	0
27	20240401	192000	4004002	982	982	982	982	0
28	20240401	191900	4004002	982	982	982	982	0
29	20240401	191800	4004002	982	982	982	982	0
30	20240401	191700	4004002	982	982	982	982	0
31	20240401	191600	4004002	982	982	982	982	0
32	20240401	191500	4004002	982	982	982	982	2888
33	20240401	191400	4004002	982	982	982	982	0
34	20240401	191300	4004002	982	982	982	982	0
35	20240401	191200	4004002	982	982	982	982	0
36	20240401	191100	4004002	982	982	982	982	0
37	20240401	191000	4004002	982	982	982	982	0
38	20240401	190900	4004002	982	982	982	982	0
39	20240401	190800	4004002	982	982	982	982	0
40	20240401	190700	4004002	982	982	982	982	0
41	20240401	190600	4004002	982	982	982	982	0
42	20240401	190500	4004002	982	982	982	982	0
43	20240401	190400	4004002	982	982	982	982	0
44	20240401	190300	4004002	982	982	982	982	0
45	20240401	190200	4004002	982	982	982	982	0
46	20240401	190100	4004002	982	982	982	982	0
47	20240401	190000	4004002	982	982	982	982	0
48	20240401	185900	4004002	982	982	982	982	0
49	20240401	185800	4004002	982	982	982	982	0
50	20240401	185700	4004002	982	982	982	982	0
51	20240401	185600	4004002	982	982	982	982	0
52	20240401	185500	4004002	982	982	982	982	0
53	20240401	185400	4004002	982	982	982	982	0
54	20240401	185300	4004002	982	982	982	982	0
55	20240401	185200	4004002	982	982	982	982	0
56	20240401	185100	4004002	982	982	982	982	0
57	20240401	185000	4004002	982	982	982	982	0
58	20240401	184900	4004002	982	982	982	982	0
59	20240401	184800	4004002	982	982	982	982	0
60	20240401	184700	4004002	982	982	982	982	0
61	20240401	184600	4004002	982	982	982	982	0
62	20240401	184500	4004002	982	982	982	982	2888
63	20240401	184400	4004002	982	982	982	982	0
64	20240401	184300	4004002	982	982	982	982	0
65	20240401	184200	4004002	982	982	982	982	0
66	20240401	184100	4004002	982	982	982	982	0
67	20240401	184000	4004002	982	982	982	982	0
68	20240401	183900	4004002	982	982	982	982	0
69	20240401	183800	4004002	982	982	982	982	0
70	20240401	183700	4004002	982	982	982	982	0
71	20240401	183600	4004002	982	982	982	982	0
72	20240401	183500	4004002	982	982	982	982	0
73	20240401	183400	4004002	982	982	982	982	0
74	20240401	183300	4004002	982	982	982	982	0
75	20240401	183200	4004002	982	982	982	982	0
76	20240401	183100	4004002	982	982	982	982	0
77	20240401	183000	4004002	982	982	982	982	0
78	20240401	182900	4004002	982	982	982	982	0
79	20240401	182800	4004002	982	982	982	982	0
80	20240401	182700	4004002	982	982	982	982	0
81	20240401	182600	4004002	982	982	982	982	0
82	20240401	182500	4004002	982	982	982	982	0
83	20240401	182400	4004002	982	982	982	982	0
84	20240401	182300	4004002	982	982	982	982	0
85	20240401	182200	4004002	982	982	982	982	0
86	20240401	182100	4004002	982	982	982	982	0
87	20240401	182000	4004002	982	982	982	982	0
88	20240401	181900	4004002	982	982	982	982	0
89	20240401	181800	4004002	982	982	982	982	0
90	20240401	181700	4004002	982	982	982	982	0
91	20240401	181600	4004002	982	982	982	982	0
92	20240401	181500	4004002	982	982	982	982	2888
93	20240401	181400	4004002	982	982	982	982	0
94	20240401	181300	4004002	982	982	982	982	0
95	20240401	181200	4004002	982	982	982	982	0
96	20240401	181100	4004002	982	982	982	982	0
97	20240401	181000	4004002	982	982	982	982	0
98	20240401	180900	4004002	982	982	982	982	0
99	20240401	180800	4004002	982	982	982	982	0
100	20240401	180700	4004002	982	982	982	982	0
101	20240401	180600	4004002	982	982	982	982	0
102	20240401	180500	4004002	982	982	982	982	0
103	20240401	180400	4004002	982	982	982	982	0
104	20240401	180300	4004002	982	982	982	982	0
105	20240401	180200	4004002	982	982	982	982	0
106	20240401	180100	4004002	982	982	982	982	0
107	20240401	180000	4004002	982	982	982	982	0
108	20240401	175900	4004002	982	982	982	982	0
109	20240401	175800	4004002	982	982	982	982	0
110	20240401	175700	4004002	982	982	982	982	0
111	20240401	175600	4004002	982	982	982	982	0
112	20240401	175500	4004002	982	982	982	982	0
113	20240401	175400	4004002	982	982	982	982	0
114	20240401	175300	4004002	982	982	982	982	0
115	20240401	175200	4004002	982	982	982	982	0
116	20240401	175100	4004002	982	982	982	982	0
117	20240401	175000	4004002	982	982	982	982	0
118	20240401	174900	4004002	982	982	982	982	0
119	20240401	174800	4004002	982	982	982	982	0
120	20240401	174700	4004002	982	982	982	982	0
121	20240401	174600	4004002	982	982	982	982	0
122	20240401	174500	4004002	982	982	982	982	2888
123	20240401	174400	4004002	982	982	982	982	0
124	20240401	174300	4004002	982	982	982	982	0
125	20240401	174200	4004002	982	982	982	982	0
126	20240401	174100	4004002	982	982	982	982	0
127	20240401	174000	4004002	982	982	982	982	0
128	20240401	173900	4004002	982	982	982	982	0
129	20240401	173800	4004002	982	982	982	982	0
130	20240401	173700	4004002	982	982	982	982	0
131	20240401	173600	4004002	982	982	982	982	0
132	20240401	173500	4004002	982	982	982	982	0
133	20240401	173400	4004002	982	982	982	982	0
134	20240401	173300	4004002	982	982	982	982	0
135	20240401	173200	4004002	982	982	982	982	0
136	20240401	173100	4004002	982	982	982	982	0
137	20240401	173000	4004002	982	982	982	982	0
138	20240401	172900	4004002	982	982	982	982	0
139	20240401	172800	4004002	982	982	982	982	0
140	20240401	172700	4004002	982	982	982	982	0
141	20240401	172600	4004002	982	982	982	982	0
142	20240401	172500	4004002	982	982	982	982	0
143	20240401	172400	4004002	982	982	982	982	0
144	20240401	172300	4004002	982	982	982	982	0
145	20240401	172200	4004002	982	982	982	982	0
146	20240401	172100	4004002	982	982	982	982	0
147	20240401	172000	4004002	982	982	982	982	0
148	20240401	171900	4004002	982	982	982	982	0
149	20240401	171800	4004002	982	982	982	982	0
150	20240401	171700	4004002	982	982	982	982	0
151	20240401	171600	4004002	982	982	982	982	0
152	20240401	171500	4004002	982	982	982	982	2888
153	20240401	171400	4004002	982	982	982	982	0
154	20240401	171300	4004002	982	982	982	982	0
155	20240401	171200	4004002	982	982	982	982	0
156	20240401	171100	4004002	982	982	982	982	0
157	20240401	171000	4004002	982	982	982	982	0
158	20240401	170900	4004002	982	982	982	982	0
159	20240401	170800	4004002	982	982	982	982	0
160	20240401	170700	4004002	982	982	982	982	0
161	20240401	170600	4004002	982	982	982	982	0
162	20240401	170500	4004002	982	982	982	982	0
163	20240401	170400	4004002	982	982	982	982	0
164	20240401	170300	4004002	982	982	982	982	0
165	20240401	170200	4004002	982	982	982	982	0
166	20240401	170100	4004002	982	982	982	982	0
167	20240401	170000	4004002	982	982	982	982	0
168	20240401	165900	4004002	982	982	982	982	0
169	20240401	165800	4004002	982	982	982	982	0
170	20240401	165700	4004002	982	982	982	982	0
171	20240401	165600	4004002	982	982	982	982	0
172	20240401	165500	4004002	982	982	982	982	0
173	20240401	165400	4004002	982	982	982	982	0
174	20240401	165300	4004002	982	982	982	982	0
175	20240401	165200	4004002	982	982	982	982	0
176	20240401	165100	4004002	982	982	982	982	0
177	20240401	165000	4004002	982	982	982	982	0
178	20240401	164900	4004002	982	982	982	982	0
179	20240401	164800	4004002	982	982	982	982	0
180	20240401	164700	4004002	982	982	982	982	0
181	20240401	164600	4004002	982	982	982	982	0
182	20240401	164500	4004002	982	982	982	982	2888
183	20240401	164400	4004002	982	982	982	982	0
184	20240401	164300	4004002	982	982	982	982	0
185	20240401	164200	4004002	982	982	982	982	0
186	20240401	164100	4004002	982	982	982	982	0
187	20240401	164000	4004002	982	982	982	982	0
188	20240401	163900	4004002	982	982	982	982	0
189	20240401	163800	4004002	982	982	982	982	0
190	20240401	163700	4004002	982	982	982	982	0
191	20240401	163600	4004002	982	982	982	982	0
192	20240401	163500	4004002	982	982	982	982	0
193	20240401	163400	4004002	982	982	982	982	0
194	20240401	163300	4004002	982	982	982	982	0
195	20240401	163200	4004002	982	982	982	982	0
196	20240401	163100	4004002	982	982	982	982	0
197	20240401	163000	4004002	982	982	982	982	0
198	20240401	162900	4004002	982	982	982	982	0
199	20240401	162800	4004002	982	982	982	982	0
200	20240401	162700	4004002	982	982	982	982	0
201	20240401	162600	4004002	982	982	982	982	0
202	20240401	162500	4004002	982	982	982	982	0
203	20240401	162400	4004002	982	982	982	982	0
204	20240401	162300	4004002	982	982	982	982	0
205	20240401	162200	4004002	982	982	982	982	0
206	20240401	162100	4004002	982	982	982	982	0
207	20240401	162000	4004002	982	982	982	982	0
208	20240401	161900	4004002	982	982	982	982	0
209	20240401	161800	4004002	982	982	982	982	0
210	20240401	161700	4004002	982	982	982	982	0
211	20240401	161600	4004002	982	982	982	982	0
212	20240401	161500	4004002	982	982	982	982	2888
213	20240401	161400	4004002	982	982	982	982	0
214	20240401	161300	4004002	982	982	982	982	0
215	20240401	161200	4004002	982	982	982	982	0
216	20240401	161100	4004002	982	982	982	982	0
217	20240401	161000	4004002	982	982	982	982	0
218	20240401	160900	4004002	982	982	982	982	0
219	20240401	160800	4004002	982	982	982	982	0
220	20240401	160700	4004002	982	982	982	982	0
221	20240401	160600	4004002	982	982	982	982	0
222	20240401	160500	4004002	982	982	982	982	0
223	20240401	160400	4004002	982	982	982	982	0
224	20240401	160300	4004002	982	982	982	982	0
225	20240401	160200	4004002	982	982	982	982	0
226	20240401	160100	4004002	982	982	982	982	0
227	20240401	160000	4004002	982	982	982	982	0
228	20240401	155900	4004002	982	982	982	982	0
229	20240401	155800	4004002	982	982	982	982	0
230	20240401	155700	4004002	982	982	982	982	0
231	20240401	155600	4004002	982	982	982	982	0
232	20240401	155500	4004002	982	982	982	982	0
233	20240401	155400	4004002	982	982	982	982	0
234	20240401	155300	4004002	982	982	982	982	0
235	20240401	155200	4004002	982	982	982	982	0
236	20240401	155100	4004002	982	982	982	982	0
237	20240401	155000	4004002	982	982	982	982	0
238	20240401	154900	4004002	982	982	982	982	0
239	20240401	154800	4004002	982	982	982	982	0
240	20240401	154700	4004002	982	982	982	982	0
241	20240401	154600	4004002	982	982	982	982	0
242	20240401	154500	4004002	982	982	982	982	2888
243	20240401	154400	4004002	982	982	982	982	0
244	20240401	154300	4004002	982	982	982	982	0
245	20240401	154200	4004002	982	982	982	982	0
246	20240401	154100	4004002	982	982	982	982	0
247	20240401	154000	4004002	982	982	982	982	0
248	20240401	153900	4004002	982	982	982	982	0
249	20240401	153800	4004002	982	982	982	982	0
250	20240401	153700	4004002	982	982	982	982	0
251	20240401	153600	4004002	982	982	982	982	0
252	20240401	153500	4004002	982	982	982	982	0
253	20240401	153400	4004002	982	982	982	982	0
254	20240401	153300	4004002	982	982	982	982	0
255	20240401	153200	4004002	982	982	982	982	0
256	20240401	153100	4004002	982	982	982	982	0
257	20240401	153000	4004002	982	982	982	982	0
258	20240401	152900	4004002	982	982	982	982	0
259	20240401	152800	4004002	982	982	982	982	0
260	20240401	152700	4004002	982	982	982	982	0
261	20240401	152600	4004002	982	982	982	982	0
262	20240401	152500	4004002	982	982	982	982	0
263	20240401	152400	4004002	982	982	982	982	0
264	20240401	152300	4004002	982	982	982	982	0
265	20240401	152200	4004002	982	982	982	982	0
266	20240401	152100	4004002	982	982	982	982	0
267	20240401	152000	4004002	982	982	982	982	0
268	20240401	151900	4004002	982	982	982	982	0
269	20240401	151800	4004002	982	982	982	982	0
270	20240401	151700	4004002	982	982	982	982	0
271	20240401	151600	4004002	982	982	982	982	0
272	20240401	151500	4004002	982	982	982	982	0
273	20240401	151400	4004002	982	982	982	982	0
274	20240401	151300	4004002	982	982	982	982	0
275	20240401	151200	4004002	982	982	982	982	0
276	20240401	151100	4004002	982	982	982	982	0
277	20240401	151000	4004002	982	982	982	982	0
278	20240401	150900	4004002	982	982	982	982	0
279	20240401	150800	4004002	982	982	982	982	0
280	20240401	150700	4004002	982	982	982	982	0
281	20240401	150600	4004002	982	982	982	982	0
282	20240401	150500	4004002	982	982	982	982	0
283	20240401	150400	4004002	982	982	982	982	0
284	20240401	150300	4004002	982	982	982	982	0
285	20240401	150200	4004002	982	982	982	982	0
286	20240401	150100	4004002	982	982	982	982	0
287	20240401	150000	4004002	982	982	982	982	0
288	20240401	145900	4004002	982	982	982	982	0
289	20240401	145800	4004002	982	982	982	982	0
290	20240401	145700	4004002	982	982	982	982	0
291	20240401	145600	4004002	982	982	982	982	0
292	20240401	145500	4004002	982	982	982	982	0
293	20240401	145400	4004002	982	982	982	982	0
294	20240401	145300	4004002	982	982	982	982	0
295	20240401	145200	4004002	982	982	982	982	0
296	20240401	145100	4004002	982	982	982	982	0
297	20240401	145000	4004002	982	982	982	982	0
298	20240401	144900	4004002	982	982	982	982	0
299	20240401	144800	4004002	982	982	982	982	0
300	20240401	144700	4004002	982	982	982	982	0
301	20240401	144600	4004002	982	982	982	982	0
302	20240401	144500	4004002	982	982	982	982	0
303	20240401	144400	4004002	982	982	982	982	0
304	20240401	144300	4004002	982	982	982	982	0
305	20240401	144200	4004002	982	982	982	982	0
306	20240401	144100	4004002	982	982	982	982	0
307	20240401	144000	4004002	982	982	982	982	0
308	20240401	143900	4004002	982	982	982	982	0
309	20240401	143800	4004002	982	982	982	982	0
310	20240401	143700	4004002	982	982	982	982	0
311	20240401	143600	4004002	982	982	982	982	0
312	20240401	143500	4004002	982	982	982	982	0
313	20240401	143400	4004002	982	982	982	982	0
314	20240401	143300	4004002	982	982	982	982	0
315	20240401	143200	4004002	982	982	982	982	0
316	20240401	143100	4004002	982	982	982	982	0
317	20240401	143000	4004002	982	982	982	982	0
318	20240401	142900	4004002	982	982	982	982	0
319	20240401	142800	4004002	982	982	982	982	0
320	20240401	142700	4004002	982	982	982	982	0
321	20240401	142600	4004002	982	982	982	982	0
322	20240401	142500	4004002	982	982	982	982	0
323	20240401	142400	4004002	982	982	982	982	0
324	20240401	142300	4004002	982	982	982	982	0
325	20240401	142200	4004002	982	982	982	982	0
326	20240401	142100	4004002	982	982	982	982	0
327	20240401	142000	4004002	982	982	982	982	0
328	20240401	141900	4004002	982	982	982	982	0
329	20240401	141800	4004002	982	982	982	982	0
330	20240401	141700	4004002	982	982	982	982	0
331	20240401	141600	4004002	982	982	982	982	0
332	20240401	141500	4004002	982	982	982	982	0
333	20240401	141400	4004002	982	982	982	982	0
334	20240401	141300	4004002	982	982	982	982	0
335	20240401	141200	4004002	982	982	982	982	0
336	20240401	141100	4004002	982	982	982	982	0
337	20240401	141000	4004002	982	982	982	982	0
338	20240401	140900	4004002	982	982	982	982	0
339	20240401	140800	4004002	982	982	982	982	0
340	20240401	140700	4004002	982	982	982	982	0
341	20240401	140600	4004002	982	982	982	982	0
342	20240401	140500	4004002	982	982	982	982	0
343	20240401	140400	4004002	982	982	982	982	0
344	20240401	140300	4004002	982	982	982	982	0
345	20240401	140200	4004002	982	982	982	982	0
346	20240401	140100	4004002	982	982	982	982	0
347	20240401	140000	4004002	982	982	982	982	0
348	20240401	135900	4004002	982	982	982	982	0
349	20240401	135800	4004002	982	982	982	982	0
350	20240401	135700	4004002	982	982	982	982	0
351	20240401	135600	4004002	982	982	982	982	0
352	20240401	135500	4004002	982	982	982	982	0
353	20240401	135400	4004002	982	982	982	982	0
354	20240401	135300	4004002	982	982	982	982	0
355	20240401	135200	4004002	982	982	982	982	0
356	20240401	135100	4004002	982	982	982	982	0
357	20240401	135000	4004002	982	982	982	982	0
358	20240401	134900	4004002	982	982	982	982	0
359	20240401	134800	4004002	982	982	982	982	0
360	20240401	134700	4004002	982	982	982	982	0
361	20240401	134600	4004002	982	982	982	982	0
362	20240401	134500	4004002	982	982	982	982	0
363	20240401	134400	4004002	982	982	982	982	0
364	20240401	134300	4004002	982	982	982	982	0
365	20240401	134200	4004002	982	982	982	982	0
366	20240401	134100	4004002	982	982	982	982	0
367	20240401	134000	4004002	982	982	982	982	0
368	20240401	133900	4004002	982	982	982	982	0
369	20240401	133800	4004002	982	982	982	982	0
370	20240401	133700	4004002	982	982	982	982	0
371	20240401	133600	4004002	982	982	982	982	0
372	20240401	133500	4004002	982	982	982	982	0
373	20240401	133400	4004002	982	982	982	982	0
374	20240401	133300	4004002	982	982	982	982	0
375	20240401	133200	4004002	982	982	982	982	0
376	20240401	133100	4004002	982	982	982	982	0
377	20240401	133000	4004002	982	982	982	982	0
378	20240401	132900	4004002	982	982	982	982	0
379	20240401	132800	4004002	982	982	982	982	0
380	20240401	132700	4004002	982	982	982	982	0
381	20240401	132600	4004002	982	982	982	982	0
382	20240401	132500	4004002	982	982	982	982	0
383	20240401	132400	4004002	982	982	982	982	0
384	20240401	132300	4004002	982	982	982	982	0
385	20240401	132200	4004002	982	982	982	982	0
386	20240401	132100	4004002	982	982	982	982	0
387	20240401	132000	4004002	982	982	982	982	0
388	20240401	131900	4004002	982	982	982	982	0
389	20240401	131800	4004002	982	982	982	982	0
390	20240401	131700	4004002	982	982	982	982	0
391	20240401	131600	4004002	982	982	982	982	0
392	20240401	131500	4004002	982	982	982	982	0
393	20240401	131400	4004002	982	982	982	982	0
394	20240401	131300	4004002	982	982	982	982	0
395	20240401	131200	4004002	982	982	982	982	0
396	20240401	131100	4004002	982	982	982	982	0
397	20240401	131000	4004002	982	982	982	982	0
398	20240401	130900	4004002	982	982	982	982	0
399	20240401	130800	4004002	982	982	982	982	0
400	20240401	130700	4004002	982	982	982	982	0
401	20240401	130600	4004002	982	982	982	982	0
402	20240401	130500	4004002	982	982	982	982	0
403	20240401	130400	4004002	982	982	982	982	0
404	20240401	130300	4004002	982	982	982	982	0
405	20240401	130200	4004002	982	982	982	982	0
406	20240401	130100	4004002	982	982	982	982	0
407	20240401	130000	4004002	982	982	982	982	0
408	20240401	125900	4004002	982	982	982	982	0
409	20240401	125800	4004002	982	982	982	982	0
410	20240401	125700	4004002	982	982	982	982	0
411	20240401	125600	4004002	982	982	982	982	0
412	20240401	125500	4004002	982	982	982	982	0
413	20240401	125400	4004002	982	982	982	982	0
414	20240401	125300	4004002	982	982	982	982	0
415	20240401	125200	4004002	982	982	982	982	0
416	20240401	125100	4004002	982	982	982	982	0
417	20240401	125000	4004002	982	982	982	982	0
418	20240401	124900	4004002	982	982	982	982	0
419	20240401	124800	4004002	982	982	982	982	0
420	20240401	124700	4004002	982	982	982	982	0
421	20240401	124600	4004002	982	982	982	982	0
422	20240401	124500	4004002	982	982	982	982	0
423	20240401	124400	4004002	982	982	982	982	0
424	20240401	124300	4004002	982	982	982	982	0
425	20240401	124200	4004002	982	982	982	982	0
426	20240401	124100	4004002	982	982	982	982	0
427	20240401	124000	4004002	982	982	982	982	0
428	20240401	123900	4004002	982	982	982	982	0
429	20240401	123800	4004002	982	982	982	982	0
430	20240401	123700	4004002	982	982	982	982	0
431	20240401	123600	4004002	982	982	982	982	0
432	20240401	123500	4004002	982	982	982	982	0
433	20240401	123400	4004002	982	982	982	982	0
434	20240401	123300	4004002	982	982	982	982	0
435	20240401	123200	4004002	982	982	982	982	0
436	20240401	123100	4004002	982	982	982	982	0
437	20240401	123000	4004002	982	982	982	982	0
438	20240401	122900	4004002	982	982	982	982	0
439	20240401	122800	4004002	982	982	982	982	0
440	20240401	122700	4004002	982	982	982	982	0
441	20240401	122600	4004002	982	982	982	982	0
442	20240401	122500	4004002	982	982	982	982	0
443	20240401	122400	4004002	982	982	982	982	0
444	20240401	122300	4004002	982	982	982	982	0
445	20240401	122200	4004002	982	982	982	982	0
446	20240401	122100	4004002	982	982	982	982	0
447	20240401	122000	4004002	982	982	982	982	0
448	20240401	121900	4004002	982	982	982	982	0
449	20240401	121800	4004002	982	982	982	982	0
450	20240401	121700	4004002	982	982	982	982	0
451	20240401	121600	4004002	982	982	982	982	0
452	20240401	121500	4004002	982	982	982	982	0
453	20240401	121400	4004002	982	982	982	982	0
454	20240401	121300	4004002	982	982	982	982	0
455	20240401	121200	4004002	982	982	982	982	0
456	20240401	121100	4004002	982	982	982	982	0
457	20240401	121000	4004002	982	982	982	982	0
458	20240401	120900	4004002	982	982	982	982	0
459	20240401	120800	4004002	982	982	982	982	0
460	20240401	120700	4004002	982	982	982	982	0
461	20240401	120600	4004002	982	982	982	982	0
462	20240401	120500	4004002	982	982	982	982	0
463	20240401	120400	4004002	982	982	982	982	0
464	20240401	120300	4004002	982	982	982	982	0
465	20240401	120200	4004002	982	982	982	982	0
466	20240401	120100	4004002	982	982	982	982	0
467	20240401	120000	4004002	982	982	982	982	0
468	20240401	115900	4004002	982	982	982	982	0
469	20240401	115800	4004002	982	982	982	982	0
470	20240401	115700	4004002	982	982	982	982	0
471	20240401	115600	4004002	982	982	982	982	0
472	20240401	115500	4004002	982	982	982	982	0
473	20240401	115400	4004002	982	982	982	982	0
474	20240401	115300	4004002	982	982	982	982	0
475	20240401	115200	4004002	982	982	982	982	0
476	20240401	115100	4004002	982	982	982	982	0
477	20240401	115000	4004002	982	982	982	982	0
478	20240401	114900	4004002	982	982	982	982	0
479	20240401	114800	4004002	982	982	982	982	2888
480	20240401	114700	1167986	982	982	982	982	0
481	20240401	114600	1167986	982	982	982	982	0
482	20240401	114500	1167986	982	982	982	982	0
483	20240401	114400	1167986	982	982	982	982	0
484	20240401	114300	1167986	982	982	982	982	0
485	20240401	114200	1167986	982	979	982	979	1112
486	20240401	114100	77833	979	979	979	979	0
487	20240401	114000	77833	979	979	979	979	0
488	20240401	113900	77833	979	979	979	979	0
489	20240401	113800	77833	979	979	979	979	1
490	20240401	113700	76854	739	739	739	739	50
491	20240401	113600	39904	982	982	982	982	0
492	20240401	113500	39904	982	982	982	982	0
493	20240401	113400	39904	982	982	982	982	0
494	20240401	113300	39904	982	982	982	982	0
495	20240401	113200	39904	982	982	982	982	0
496	20240401	113100	39904	982	982	982	982	0
497	20240401	113000	39904	982	982	982	982	0
498	20240401	112900	39904	982	982	982	982	0
499	20240401	112800	39904	982	982	982	982	0
500	20240401	112700	39904	982	982	982	982	0
501	20240401	112600	39904	982	982	982	982	0
502	20240401	112500	39904	982	982	982	982	0
503	20240401	112400	39904	982	982	982	982	0
504	20240401	112300	39904	982	982	982	982	0
505	20240401	112200	39904	982	982	982	982	0
506	20240401	112100	39904	982	982	982	982	0
507	20240401	112000	39904	982	982	982	982	0
508	20240401	111900	39904	982	982	982	982	0
509	20240401	111800	39904	982	982	982	982	0
510	20240401	111700	39904	982	982	982	982	0
511	20240401	111600	39904	982	982	982	982	0
512	20240401	111500	39904	982	982	982	982	0
513	20240401	111400	39904	982	982	982	982	0
514	20240401	111300	39904	982	982	982	982	0
515	20240401	111200	39904	982	982	982	982	0
516	20240401	111100	39904	982	982	982	982	0
517	20240401	111000	39904	982	982	982	982	0
518	20240401	110900	39904	982	982	982	982	0
519	20240401	110800	39904	982	982	982	982	0
520	20240401	110700	39904	982	982	982	982	0
521	20240401	110600	39904	982	982	982	982	0
522	20240401	110500	39904	982	982	982	982	0
523	20240401	110400	39904	982	982	982	982	0
524	20240401	110300	39904	982	982	982	982	0
525	20240401	110200	39904	982	982	982	982	0
526	20240401	110100	39904	982	982	982	982	0
527	20240401	110000	39904	982	982	982	982	0
528	20240401	105900	39904	982	982	982	982	0
529	20240401	105800	39904	982	982	982	982	0
530	20240401	105700	39904	982	982	982	982	0
531	20240401	105600	39904	982	982	982	982	0
532	20240401	105500	39904	982	982	982	982	0
533	20240401	105400	39904	982	982	982	982	0
534	20240401	105300	39904	982	982	982	982	0
535	20240401	105200	39904	982	982	982	982	0
536	20240401	105100	39904	982	982	982	982	0
537	20240401	105000	39904	982	982	982	982	0
538	20240401	104900	39904	982	982	982	982	0
539	20240401	104800	39904	982	739	982	739	49
540	20240401	104700	3450	739	982	982	739	2
541	20240401	104600	1729	739	739	739	739	1
542	20240401	104500	990	990	990	990	990	0
543	20240401	104400	990	990	990	990	990	0
544	20240401	104300	990	990	990	990	990	0
545	20240401	104200	990	990	990	990	990	0
546	20240401	104100	990	990	990	990	990	0
547	20240401	104000	990	990	990	990	990	0
548	20240401	103900	990	990	990	990	990	0
549	20240401	103800	990	990	990	990	990	0
550	20240401	103700	990	990	990	990	990	0
551	20240401	103600	990	990	990	990	990	0
552	20240401	103500	990	990	990	990	990	0
553	20240401	103400	990	990	990	990	990	0
554	20240401	103300	990	990	990	990	990	0
555	20240401	103200	990	990	990	990	990	0
556	20240401	103100	990	990	990	990	990	0
557	20240401	103000	990	990	990	990	990	0
558	20240401	102900	990	990	990	990	990	0
559	20240401	102800	990	990	990	990	990	0
560	20240401	102700	990	990	990	990	990	0
561	20240401	102600	990	990	990	990	990	0
562	20240401	102500	990	990	990	990	990	0
563	20240401	102400	990	990	990	990	990	0
564	20240401	102300	990	990	990	990	990	0
565	20240401	102200	990	990	990	990	990	0
566	20240401	102100	990	990	990	990	990	0
567	20240401	102000	990	990	990	990	990	0
568	20240401	101900	990	990	990	990	990	0
569	20240401	101800	990	990	990	990	990	0
570	20240401	101700	990	990	990	990	990	0
571	20240401	101600	990	990	990	990	990	0
572	20240401	101500	990	990	990	990	990	0
573	20240401	101400	990	990	990	990	990	0
574	20240401	101300	990	990	990	990	990	0
575	20240401	101200	990	990	990	990	990	0
576	20240401	101100	990	990	990	990	990	0
577	20240401	101000	990	990	990	990	990	0
578	20240401	100900	990	990	990	990	990	0
579	20240401	100800	990	990	990	990	990	0
580	20240401	100700	990	990	990	990	990	0
581	20240401	100600	990	990	990	990	990	0
582	20240401	100500	990	990	990	990	990	0
583	20240401	100400	990	990	990	990	990	0
584	20240401	100300	990	990	990	990	990	0
585	20240401	100200	990	990	990	990	990	0
586	20240401	100100	990	990	990	990	990	0
587	20240401	100000	990	990	990	990	990	0
588	20240401	095900	990	990	990	990	990	0
589	20240401	095800	990	990	990	990	990	0
590	20240401	095700	990	990	990	990	990	0
591	20240401	095600	990	990	990	990	990	0
592	20240401	095500	990	990	990	990	990	0
593	20240401	095400	990	990	990	990	990	0
594	20240401	095300	990	990	990	990	990	0
595	20240401	095200	990	990	990	990	990	0
596	20240401	095100	990	990	990	990	990	0
597	20240401	095000	990	990	990	990	990	0
598	20240401	094900	990	990	990	990	990	0
599	20240401	094800	990	990	990	990	990	0
600	20240401	094700	990	990	990	990	990	0
601	20240401	094600	990	990	990	990	990	0
602	20240401	094500	990	990	990	990	990	0
603	20240401	094400	990	990	990	990	990	0
604	20240401	094300	990	990	990	990	990	0
605	20240401	094200	990	990	990	990	990	0
606	20240401	094100	990	990	990	990	990	0
607	20240401	094000	990	990	990	990	990	0
608	20240401	093900	990	990	990	990	990	0
609	20240401	093800	990	990	990	990	990	0
610	20240401	093700	990	990	990	990	990	0
611	20240401	093600	990	990	990	990	990	0
612	20240401	093500	990	990	990	990	990	0
613	20240401	093400	990	990	990	990	990	0
614	20240401	093300	990	990	990	990	990	0
615	20240401	093200	990	990	990	990	990	0
616	20240401	093100	990	990	990	990	990	0
617	20240401	093000	990	990	990	990	990	0
618	20240401	092900	990	990	990	990	990	0
619	20240401	092800	990	990	990	990	990	0
620	20240401	092700	990	990	990	990	990	0
621	20240401	092600	990	990	990	990	990	0
622	20240401	092500	990	990	990	990	990	0
623	20240401	092400	990	990	990	990	990	0
624	20240401	092300	990	990	990	990	990	0
625	20240401	092200	990	990	990	990	990	0
626	20240401	092100	990	990	990	990	990	0
627	20240401	092000	990	990	990	990	990	0
628	20240401	091900	990	990	990	990	990	0
629	20240401	091800	990	990	990	990	990	0
630	20240401	091700	990	990	990	990	990	0
631	20240401	091600	990	990	990	990	990	0
632	20240401	091500	990	990	990	990	990	0
633	20240401	091400	990	990	990	990	990	0
634	20240401	091300	990	990	990	990	990	0
635	20240401	091200	990	990	990	990	990	0
636	20240401	091100	990	990	990	990	990	0
637	20240401	091000	990	990	990	990	990	0
638	20240401	090900	990	990	990	990	990	0
639	20240401	090800	990	990	990	990	990	0
640	20240401	090700	990	990	990	990	990	0
641	20240401	090600	990	990	990	990	990	0
642	20240401	090500	990	990	990	990	990	0
643	20240401	090400	990	990	990	990	990	0
644	20240401	090300	990	990	990	990	990	0
645	20240401	090200	990	990	990	990	990	0
646	20240401	090100	990	990	990	990	990	0
647	20240401	090000	990	990	990	990	990	1