KissMeData/033830/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	190900	59182501	924	924	924	924	216
3	20240415	190800	59182501	924	924	924	924	0
4	20240415	190700	59182501	924	924	924	924	0
5	20240415	190600	59182501	924	924	924	924	0
6	20240415	190500	59182501	924	924	924	924	0
7	20240415	190400	59182501	924	924	924	924	0
8	20240415	190300	59182501	924	924	924	924	0
9	20240415	190200	59182501	924	924	924	924	0
10	20240415	190100	59182501	924	924	924	924	0
11	20240415	190000	59182501	924	924	924	924	0
12	20240415	185900	59182501	924	924	924	924	0
13	20240415	185800	59182501	924	924	924	924	0
14	20240415	185700	59182501	924	924	924	924	0
15	20240415	185600	59182501	924	924	924	924	0
16	20240415	185500	59182501	924	924	924	924	0
17	20240415	185400	59182501	924	924	924	924	0
18	20240415	185300	59182501	924	924	924	924	0
19	20240415	185200	59182501	924	924	924	924	0
20	20240415	185100	59182501	924	924	924	924	0
21	20240415	185000	59182501	924	924	924	924	0
22	20240415	184900	59182501	924	924	924	924	0
23	20240415	184800	59182501	924	924	924	924	0
24	20240415	184700	59182501	924	924	924	924	0
25	20240415	184600	59182501	924	924	924	924	0
26	20240415	184500	59182501	924	924	924	924	0
27	20240415	184400	59182501	924	924	924	924	0
28	20240415	184300	59182501	924	924	924	924	0
29	20240415	184200	59182501	924	924	924	924	0
30	20240415	184100	59182501	924	924	924	924	0
31	20240415	184000	59182501	924	924	924	924	0
32	20240415	183900	59182501	924	924	924	924	216
33	20240415	183800	59182501	924	924	924	924	0
34	20240415	183700	59182501	924	924	924	924	0
35	20240415	183600	59182501	924	924	924	924	0
36	20240415	183500	59182501	924	924	924	924	0
37	20240415	183400	59182501	924	924	924	924	0
38	20240415	183300	59182501	924	924	924	924	0
39	20240415	183200	59182501	924	924	924	924	0
40	20240415	183100	59182501	924	924	924	924	0
41	20240415	183000	59182501	924	924	924	924	0
42	20240415	182900	59182501	924	924	924	924	0
43	20240415	182800	59182501	924	924	924	924	0
44	20240415	182700	59182501	924	924	924	924	0
45	20240415	182600	59182501	924	924	924	924	0
46	20240415	182500	59182501	924	924	924	924	0
47	20240415	182400	59182501	924	924	924	924	0
48	20240415	182300	59182501	924	924	924	924	0
49	20240415	182200	59182501	924	924	924	924	0
50	20240415	182100	59182501	924	924	924	924	0
51	20240415	182000	59182501	924	924	924	924	0
52	20240415	181900	59182501	924	924	924	924	0
53	20240415	181800	59182501	924	924	924	924	0
54	20240415	181700	59182501	924	924	924	924	0
55	20240415	181600	59182501	924	924	924	924	0
56	20240415	181500	59182501	924	924	924	924	0
57	20240415	181400	59182501	924	924	924	924	0
58	20240415	181300	59182501	924	924	924	924	0
59	20240415	181200	59182501	924	924	924	924	0
60	20240415	181100	59182501	924	924	924	924	0
61	20240415	181000	59182501	924	924	924	924	0
62	20240415	180900	59182501	924	924	924	924	216
63	20240415	180800	59182501	924	924	924	924	0
64	20240415	180700	59182501	924	924	924	924	0
65	20240415	180600	59182501	924	924	924	924	0
66	20240415	180500	59182501	924	924	924	924	0
67	20240415	180400	59182501	924	924	924	924	0
68	20240415	180300	59182501	924	924	924	924	0
69	20240415	180200	59182501	924	924	924	924	0
70	20240415	180100	59182501	924	924	924	924	0
71	20240415	180000	59182501	924	924	924	924	0
72	20240415	175900	59182501	924	924	924	924	0
73	20240415	175800	59182501	924	924	924	924	0
74	20240415	175700	59182501	924	924	924	924	0
75	20240415	175600	59182501	924	924	924	924	0
76	20240415	175500	59182501	924	924	924	924	0
77	20240415	175400	59182501	924	924	924	924	0
78	20240415	175300	59182501	924	924	924	924	0
79	20240415	175200	59182501	924	924	924	924	0
80	20240415	175100	59182501	924	924	924	924	0
81	20240415	175000	59182501	924	924	924	924	0
82	20240415	174900	59182501	924	924	924	924	0
83	20240415	174800	59182501	924	924	924	924	0
84	20240415	174700	59182501	924	924	924	924	0
85	20240415	174600	59182501	924	924	924	924	0
86	20240415	174500	59182501	924	924	924	924	0
87	20240415	174400	59182501	924	924	924	924	0
88	20240415	174300	59182501	924	924	924	924	0
89	20240415	174200	59182501	924	924	924	924	0
90	20240415	174100	59182501	924	924	924	924	0
91	20240415	174000	59182501	924	924	924	924	0
92	20240415	173900	59182501	924	924	924	924	216
93	20240415	173800	59182501	924	924	924	924	0
94	20240415	173700	59182501	924	924	924	924	0
95	20240415	173600	59182501	924	924	924	924	0
96	20240415	173500	59182501	924	924	924	924	0
97	20240415	173400	59182501	924	924	924	924	0
98	20240415	173300	59182501	924	924	924	924	0
99	20240415	173200	59182501	924	924	924	924	0
100	20240415	173100	59182501	924	924	924	924	0
101	20240415	173000	59182501	924	924	924	924	0
102	20240415	172900	59182501	924	924	924	924	0
103	20240415	172800	59182501	924	924	924	924	0
104	20240415	172700	59182501	924	924	924	924	0
105	20240415	172600	59182501	924	924	924	924	0
106	20240415	172500	59182501	924	924	924	924	0
107	20240415	172400	59182501	924	924	924	924	0
108	20240415	172300	59182501	924	924	924	924	0
109	20240415	172200	59182501	924	924	924	924	0
110	20240415	172100	59182501	924	924	924	924	0
111	20240415	172000	59182501	924	924	924	924	0
112	20240415	171900	59182501	924	924	924	924	0
113	20240415	171800	59182501	924	924	924	924	0
114	20240415	171700	59182501	924	924	924	924	0
115	20240415	171600	59182501	924	924	924	924	0
116	20240415	171500	59182501	924	924	924	924	0
117	20240415	171400	59182501	924	924	924	924	0
118	20240415	171300	59182501	924	924	924	924	0
119	20240415	171200	59182501	924	924	924	924	0
120	20240415	171100	59182501	924	924	924	924	0
121	20240415	171000	59182501	924	924	924	924	0
122	20240415	170900	59182501	924	924	924	924	216
123	20240415	170800	59182501	924	924	924	924	0
124	20240415	170700	59182501	924	924	924	924	0
125	20240415	170600	59182501	924	924	924	924	0
126	20240415	170500	59182501	924	924	924	924	0
127	20240415	170400	59182501	924	924	924	924	0
128	20240415	170300	59182501	924	924	924	924	0
129	20240415	170200	59182501	924	924	924	924	0
130	20240415	170100	59182501	924	924	924	924	0
131	20240415	170000	59182501	924	924	924	924	0
132	20240415	165900	59182501	924	924	924	924	0
133	20240415	165800	59182501	924	924	924	924	0
134	20240415	165700	59182501	924	924	924	924	0
135	20240415	165600	59182501	924	924	924	924	0
136	20240415	165500	59182501	924	924	924	924	0
137	20240415	165400	59182501	924	924	924	924	0
138	20240415	165300	59182501	924	924	924	924	0
139	20240415	165200	59182501	924	924	924	924	0
140	20240415	165100	59182501	924	924	924	924	0
141	20240415	165000	59182501	924	924	924	924	0
142	20240415	164900	59182501	924	924	924	924	0
143	20240415	164800	59182501	924	924	924	924	0
144	20240415	164700	59182501	924	924	924	924	0
145	20240415	164600	59182501	924	924	924	924	0
146	20240415	164500	59182501	924	924	924	924	0
147	20240415	164400	59182501	924	924	924	924	0
148	20240415	164300	59182501	924	924	924	924	0
149	20240415	164200	59182501	924	924	924	924	0
150	20240415	164100	59182501	924	924	924	924	0
151	20240415	164000	59182501	924	924	924	924	0
152	20240415	163900	59182501	924	924	924	924	216
153	20240415	163800	59182501	924	924	924	924	0
154	20240415	163700	59182501	924	924	924	924	0
155	20240415	163600	59182501	924	924	924	924	0
156	20240415	163500	59182501	924	924	924	924	0
157	20240415	163400	59182501	924	924	924	924	0
158	20240415	163300	59182501	924	924	924	924	0
159	20240415	163200	59182501	924	924	924	924	0
160	20240415	163100	59182501	924	924	924	924	0
161	20240415	163000	59182501	924	924	924	924	0
162	20240415	162900	59182501	924	924	924	924	0
163	20240415	162800	59182501	924	924	924	924	0
164	20240415	162700	59182501	924	924	924	924	0
165	20240415	162600	59182501	924	924	924	924	0
166	20240415	162500	59182501	924	924	924	924	0
167	20240415	162400	59182501	924	924	924	924	0
168	20240415	162300	59182501	924	924	924	924	0
169	20240415	162200	59182501	924	924	924	924	0
170	20240415	162100	59182501	924	924	924	924	0
171	20240415	162000	59182501	924	924	924	924	0
172	20240415	161900	59182501	924	924	924	924	0
173	20240415	161800	59182501	924	924	924	924	0
174	20240415	161700	59182501	924	924	924	924	0
175	20240415	161600	59182501	924	924	924	924	0
176	20240415	161500	59182501	924	924	924	924	0
177	20240415	161400	59182501	924	924	924	924	0
178	20240415	161300	59182501	924	924	924	924	0
179	20240415	161200	59182501	924	924	924	924	0
180	20240415	161100	59182501	924	924	924	924	0
181	20240415	161000	59182501	924	924	924	924	0
182	20240415	160900	59182501	924	924	924	924	216
183	20240415	160800	59182501	924	924	924	924	0
184	20240415	160700	59182501	924	924	924	924	0
185	20240415	160600	59182501	924	924	924	924	0
186	20240415	160500	59182501	924	924	924	924	0
187	20240415	160400	59182501	924	924	924	924	0
188	20240415	160300	59182501	924	924	924	924	0
189	20240415	160200	59182501	924	924	924	924	0
190	20240415	160100	59182501	924	924	924	924	0
191	20240415	160000	59182501	924	924	924	924	0
192	20240415	155900	59182501	924	924	924	924	0
193	20240415	155800	59182501	924	924	924	924	0
194	20240415	155700	59182501	924	924	924	924	0
195	20240415	155600	59182501	924	924	924	924	0
196	20240415	155500	59182501	924	924	924	924	0
197	20240415	155400	59182501	924	924	924	924	0
198	20240415	155300	59182501	924	924	924	924	0
199	20240415	155200	59182501	924	924	924	924	0
200	20240415	155100	59182501	924	924	924	924	0
201	20240415	155000	59182501	924	924	924	924	0
202	20240415	154900	59182501	924	924	924	924	0
203	20240415	154800	59182501	924	924	924	924	0
204	20240415	154700	59182501	924	924	924	924	0
205	20240415	154600	59182501	924	924	924	924	0
206	20240415	154500	59182501	924	924	924	924	0
207	20240415	154400	59182501	924	924	924	924	0
208	20240415	154300	59182501	924	924	924	924	0
209	20240415	154200	59182501	924	924	924	924	0
210	20240415	154100	59182501	924	924	924	924	0
211	20240415	154000	59182501	924	924	924	924	0
212	20240415	153900	59182501	924	924	924	924	216
213	20240415	153800	59182501	924	924	924	924	0
214	20240415	153700	59182501	924	924	924	924	0
215	20240415	153600	59182501	924	924	924	924	0
216	20240415	153500	59182501	924	924	924	924	0
217	20240415	153400	59182501	924	924	924	924	0
218	20240415	153300	59182501	924	924	924	924	0
219	20240415	153200	59182501	924	924	924	924	0
220	20240415	153100	59182501	924	924	924	924	0
221	20240415	153000	59182501	924	924	924	924	216
222	20240415	152900	58982917	923	923	923	923	0
223	20240415	152800	58982917	923	923	923	923	0
224	20240415	152700	58982917	923	923	923	923	0
225	20240415	152600	58982917	923	923	923	923	0
226	20240415	152500	58982917	923	923	923	923	0
227	20240415	152400	58982917	923	923	923	923	0
228	20240415	152300	58982917	923	923	923	923	0
229	20240415	152200	58982917	923	923	923	923	0
230	20240415	152100	58982917	923	923	923	923	0
231	20240415	152000	58982917	923	923	923	923	0
232	20240415	151900	58982917	923	923	923	923	100
233	20240415	151800	58890617	924	924	924	924	0
234	20240415	151700	58890617	924	923	924	923	23
235	20240415	151600	58869372	924	915	924	915	72
236	20240415	151500	58802964	920	915	920	915	2
237	20240415	151400	58801129	914	914	914	914	1
238	20240415	151300	58800215	920	920	920	920	0
239	20240415	151200	58800215	920	920	920	920	0
240	20240415	151100	58800215	920	920	920	920	0
241	20240415	151000	58800215	920	920	920	920	0
242	20240415	150900	58800215	920	921	921	920	7
243	20240415	150800	58793769	921	921	921	921	0
244	20240415	150700	58793769	921	921	921	921	0
245	20240415	150600	58793769	921	921	921	921	0
246	20240415	150500	58793769	921	920	921	920	181
247	20240415	150400	58627248	920	913	920	913	5480
248	20240415	150300	53590794	915	915	915	915	0
249	20240415	150200	53590794	915	915	915	915	0
250	20240415	150100	53590794	915	915	915	915	1
251	20240415	150000	53589879	911	911	911	911	0
252	20240415	145900	53589879	911	911	911	911	0
253	20240415	145800	53589879	911	911	911	911	0
254	20240415	145700	53589879	911	911	911	911	0
255	20240415	145600	53589879	911	911	911	911	0
256	20240415	145500	53589879	911	911	911	911	0
257	20240415	145400	53589879	911	911	911	911	0
258	20240415	145300	53589879	911	911	911	911	1
259	20240415	145200	53588968	911	911	911	911	1
260	20240415	145100	53588057	917	917	917	917	0
261	20240415	145000	53588057	917	917	917	917	0
262	20240415	144900	53588057	917	917	917	917	0
263	20240415	144800	53588057	917	917	917	917	0
264	20240415	144700	53588057	917	917	917	917	0
265	20240415	144600	53588057	917	917	917	917	0
266	20240415	144500	53588057	917	917	917	917	0
267	20240415	144400	53588057	917	917	917	917	0
268	20240415	144300	53588057	917	917	917	917	1
269	20240415	144200	53587140	918	918	918	918	0
270	20240415	144100	53587140	918	918	918	918	0
271	20240415	144000	53587140	918	911	918	911	1341
272	20240415	143900	52357857	916	916	916	916	0
273	20240415	143800	52357857	916	916	916	916	0
274	20240415	143700	52357857	916	916	916	916	0
275	20240415	143600	52357857	916	916	916	916	0
276	20240415	143500	52357857	916	916	916	916	0
277	20240415	143400	52357857	916	916	916	916	0
278	20240415	143300	52357857	916	916	916	916	0
279	20240415	143200	52357857	916	916	916	916	0
280	20240415	143100	52357857	916	916	916	916	0
281	20240415	143000	52357857	916	916	916	916	0
282	20240415	142900	52357857	916	916	916	916	0
283	20240415	142800	52357857	916	910	916	910	457
284	20240415	142700	51939271	910	910	910	910	0
285	20240415	142600	51939271	910	910	910	910	0
286	20240415	142500	51939271	910	910	910	910	4
287	20240415	142400	51935631	910	910	910	910	1000
288	20240415	142300	51025631	910	910	910	910	10
289	20240415	142200	51016531	916	916	916	916	0
290	20240415	142100	51016531	916	916	916	916	0
291	20240415	142000	51016531	916	916	916	916	0
292	20240415	141900	51016531	916	916	916	916	2
293	20240415	141800	51014699	916	916	916	916	0
294	20240415	141700	51014699	916	916	916	916	23
295	20240415	141600	50993631	916	916	916	916	0
296	20240415	141500	50993631	916	916	916	916	0
297	20240415	141400	50993631	916	916	916	916	0
298	20240415	141300	50993631	916	916	916	916	0
299	20240415	141200	50993631	916	916	916	916	0
300	20240415	141100	50993631	916	916	916	916	0
301	20240415	141000	50993631	916	916	916	916	25
302	20240415	140900	50970731	915	909	915	909	1548
303	20240415	140800	49560882	908	908	908	908	0
304	20240415	140700	49560882	908	908	908	908	0
305	20240415	140600	49560882	908	908	908	908	0
306	20240415	140500	49560882	908	908	908	908	100
307	20240415	140400	49470082	908	908	908	908	0
308	20240415	140300	49470082	908	908	908	908	0
309	20240415	140200	49470082	908	908	908	908	0
310	20240415	140100	49470082	908	908	908	908	0
311	20240415	140000	49470082	908	908	908	908	0
312	20240415	135900	49470082	908	908	908	908	0
313	20240415	135800	49470082	908	908	908	908	0
314	20240415	135700	49470082	908	908	908	908	0
315	20240415	135600	49470082	908	908	908	908	0
316	20240415	135500	49470082	908	908	908	908	0
317	20240415	135400	49470082	908	908	908	908	0
318	20240415	135300	49470082	908	908	908	908	0
319	20240415	135200	49470082	908	908	908	908	0
320	20240415	135100	49470082	908	908	908	908	1
321	20240415	135000	49469174	909	909	909	909	0
322	20240415	134900	49469174	909	909	909	909	0
323	20240415	134800	49469174	909	909	909	909	10
324	20240415	134700	49460084	911	909	911	909	5
325	20240415	134600	49455533	911	911	911	911	0
326	20240415	134500	49455533	911	911	911	911	0
327	20240415	134400	49455533	911	911	911	911	0
328	20240415	134300	49455533	911	910	911	908	2002
329	20240415	134200	47635912	911	911	911	911	0
330	20240415	134100	47635912	911	911	911	911	0
331	20240415	134000	47635912	911	910	911	910	1720
332	20240415	133900	46070692	909	909	909	909	0
333	20240415	133800	46070692	909	909	909	909	0
334	20240415	133700	46070692	909	909	909	909	0
335	20240415	133600	46070692	909	909	909	909	0
336	20240415	133500	46070692	909	909	909	909	0
337	20240415	133400	46070692	909	909	909	909	0
338	20240415	133300	46070692	909	909	909	909	0
339	20240415	133200	46070692	909	909	909	909	0
340	20240415	133100	46070692	909	909	909	909	0
341	20240415	133000	46070692	909	909	909	909	0
342	20240415	132900	46070692	909	909	909	909	0
343	20240415	132800	46070692	909	909	909	909	0
344	20240415	132700	46070692	909	909	909	909	0
345	20240415	132600	46070692	909	909	909	909	0
346	20240415	132500	46070692	909	909	909	909	0
347	20240415	132400	46070692	909	909	909	909	0
348	20240415	132300	46070692	909	909	909	909	0
349	20240415	132200	46070692	909	909	909	909	0
350	20240415	132100	46070692	909	909	909	909	0
351	20240415	132000	46070692	909	909	909	909	0
352	20240415	131900	46070692	909	909	909	909	0
353	20240415	131800	46070692	909	909	909	909	0
354	20240415	131700	46070692	909	909	909	909	0
355	20240415	131600	46070692	909	909	909	909	10
356	20240415	131500	46061602	910	910	910	910	0
357	20240415	131400	46061602	910	910	910	910	0
358	20240415	131300	46061602	910	910	910	910	0
359	20240415	131200	46061602	910	910	910	910	0
360	20240415	131100	46061602	910	910	910	910	0
361	20240415	131000	46061602	910	910	910	910	0
362	20240415	130900	46061602	910	910	910	910	0
363	20240415	130800	46061602	910	910	910	910	0
364	20240415	130700	46061602	910	910	910	910	0
365	20240415	130600	46061602	910	910	910	910	0
366	20240415	130500	46061602	910	910	910	910	0
367	20240415	130400	46061602	910	910	910	910	0
368	20240415	130300	46061602	910	910	910	910	0
369	20240415	130200	46061602	910	910	910	910	0
370	20240415	130100	46061602	910	910	910	910	0
371	20240415	130000	46061602	910	910	910	910	89
372	20240415	125900	45980612	910	910	910	910	0
373	20240415	125800	45980612	910	910	910	910	0
374	20240415	125700	45980612	910	910	910	910	213
375	20240415	125600	45786782	911	911	911	911	0
376	20240415	125500	45786782	911	911	911	911	0
377	20240415	125400	45786782	911	911	911	911	0
378	20240415	125300	45786782	911	911	911	911	0
379	20240415	125200	45786782	911	911	911	911	0
380	20240415	125100	45786782	911	911	911	911	0
381	20240415	125000	45786782	911	911	911	911	0
382	20240415	124900	45786782	911	911	911	911	0
383	20240415	124800	45786782	911	911	911	911	0
384	20240415	124700	45786782	911	911	911	911	0
385	20240415	124600	45786782	911	911	911	911	0
386	20240415	124500	45786782	911	911	911	911	0
387	20240415	124400	45786782	911	911	911	911	0
388	20240415	124300	45786782	911	911	911	911	0
389	20240415	124200	45786782	911	911	911	911	0
390	20240415	124100	45786782	911	911	911	911	0
391	20240415	124000	45786782	911	911	911	911	0
392	20240415	123900	45786782	911	911	911	911	0
393	20240415	123800	45786782	911	911	911	911	0
394	20240415	123700	45786782	911	911	911	911	0
395	20240415	123600	45786782	911	911	911	911	0
396	20240415	123500	45786782	911	911	911	911	0
397	20240415	123400	45786782	911	911	911	911	0
398	20240415	123300	45786782	911	911	911	911	1
399	20240415	123200	45785871	911	911	911	911	0
400	20240415	123100	45785871	911	911	911	911	0
401	20240415	123000	45785871	911	911	911	911	0
402	20240415	122900	45785871	911	911	911	911	0
403	20240415	122800	45785871	911	911	911	911	0
404	20240415	122700	45785871	911	911	911	911	0
405	20240415	122600	45785871	911	911	911	911	0
406	20240415	122500	45785871	911	911	911	911	0
407	20240415	122400	45785871	911	911	911	911	0
408	20240415	122300	45785871	911	911	911	911	0
409	20240415	122200	45785871	911	911	911	911	0
410	20240415	122100	45785871	911	911	911	911	0
411	20240415	122000	45785871	911	911	911	911	0
412	20240415	121900	45785871	911	911	911	911	0
413	20240415	121800	45785871	911	911	911	911	0
414	20240415	121700	45785871	911	911	911	911	0
415	20240415	121600	45785871	911	911	911	911	0
416	20240415	121500	45785871	911	911	911	911	0
417	20240415	121400	45785871	911	911	911	911	0
418	20240415	121300	45785871	911	911	911	911	0
419	20240415	121200	45785871	911	911	911	911	0
420	20240415	121100	45785871	911	911	911	911	0
421	20240415	121000	45785871	911	911	911	911	0
422	20240415	120900	45785871	911	911	911	911	0
423	20240415	120800	45785871	911	911	911	911	0
424	20240415	120700	45785871	911	911	911	911	0
425	20240415	120600	45785871	911	911	911	911	0
426	20240415	120500	45785871	911	911	911	911	0
427	20240415	120400	45785871	911	911	911	911	0
428	20240415	120300	45785871	911	911	911	911	0
429	20240415	120200	45785871	911	911	911	911	0
430	20240415	120100	45785871	911	911	911	911	0
431	20240415	120000	45785871	911	911	911	911	0
432	20240415	115900	45785871	911	911	911	911	502
433	20240415	115800	45328549	912	914	914	912	677
434	20240415	115700	44711105	916	916	916	916	384
435	20240415	115600	44359361	916	916	916	916	0
436	20240415	115500	44359361	916	916	916	916	0
437	20240415	115400	44359361	916	916	916	916	0
438	20240415	115300	44359361	916	916	916	916	0
439	20240415	115200	44359361	916	916	916	916	0
440	20240415	115100	44359361	916	916	916	916	90
441	20240415	115000	44276921	916	916	916	916	0
442	20240415	114900	44276921	916	916	916	916	35
443	20240415	114800	44244861	917	917	917	917	0
444	20240415	114700	44244861	917	917	917	917	1
445	20240415	114600	44243944	917	917	917	917	2
446	20240415	114500	44242110	916	916	916	916	0
447	20240415	114400	44242110	916	916	916	916	0
448	20240415	114300	44242110	916	916	916	916	8
449	20240415	114200	44234782	916	916	916	916	0
450	20240415	114100	44234782	916	916	916	916	0
451	20240415	114000	44234782	916	916	916	916	0
452	20240415	113900	44234782	916	916	916	916	1
453	20240415	113800	44233866	917	917	917	917	0
454	20240415	113700	44233866	917	917	917	917	0
455	20240415	113600	44233866	917	917	917	917	10
456	20240415	113500	44224696	917	917	917	917	0
457	20240415	113400	44224696	917	917	917	917	0
458	20240415	113300	44224696	917	917	917	917	1
459	20240415	113200	44223779	916	916	916	916	1
460	20240415	113100	44222863	916	916	916	916	0
461	20240415	113000	44222863	916	916	916	916	0
462	20240415	112900	44222863	916	916	916	916	0
463	20240415	112800	44222863	916	916	916	916	4
464	20240415	112700	44219199	917	917	917	917	0
465	20240415	112600	44219199	917	917	917	917	1
466	20240415	112500	44218282	916	916	916	916	489
467	20240415	112400	43770358	916	916	916	916	1
468	20240415	112300	43769442	914	914	914	914	0
469	20240415	112200	43769442	914	914	914	914	0
470	20240415	112100	43769442	914	914	914	914	0
471	20240415	112000	43769442	914	914	914	914	0
472	20240415	111900	43769442	914	914	914	914	0
473	20240415	111800	43769442	914	914	914	914	0
474	20240415	111700	43769442	914	914	914	914	0
475	20240415	111600	43769442	914	914	914	914	0
476	20240415	111500	43769442	914	914	914	914	1
477	20240415	111400	43768528	916	914	916	914	3
478	20240415	111300	43765782	917	914	917	914	5
479	20240415	111200	43761202	915	913	915	913	3
480	20240415	111100	43758461	917	913	917	913	10223
481	20240415	111000	34387545	916	916	916	916	0
482	20240415	110900	34387545	916	916	916	916	0
483	20240415	110800	34387545	916	916	916	916	0
484	20240415	110700	34387545	916	916	916	916	0
485	20240415	110600	34387545	916	916	916	916	0
486	20240415	110500	34387545	916	916	916	916	0
487	20240415	110400	34387545	916	916	916	916	0
488	20240415	110300	34387545	916	913	916	913	2
489	20240415	110200	34385716	916	916	916	916	0
490	20240415	110100	34385716	916	916	916	916	0
491	20240415	110000	34385716	916	913	916	913	22
492	20240415	105900	34365588	912	912	912	912	0
493	20240415	105800	34365588	912	912	912	912	30
494	20240415	105700	34338228	916	916	916	916	0
495	20240415	105600	34338228	916	916	916	916	0
496	20240415	105500	34338228	916	916	916	916	0
497	20240415	105400	34338228	916	916	916	916	0
498	20240415	105300	34338228	916	916	916	916	0
499	20240415	105200	34338228	916	916	916	916	0
500	20240415	105100	34338228	916	916	916	916	0
501	20240415	105000	34338228	916	916	916	916	0
502	20240415	104900	34338228	916	916	916	916	8
503	20240415	104800	34330900	916	911	916	911	6
504	20240415	104700	34325417	916	916	916	916	0
505	20240415	104600	34325417	916	916	916	916	0
506	20240415	104500	34325417	916	916	916	916	1
507	20240415	104400	34324501	916	916	916	916	0
508	20240415	104300	34324501	916	917	917	916	2
509	20240415	104200	34322668	917	917	917	917	0
510	20240415	104100	34322668	917	916	917	916	217
511	20240415	104000	34123788	915	915	915	915	0
512	20240415	103900	34123788	915	915	915	915	108
513	20240415	103800	34024968	914	914	914	914	2094
514	20240415	103700	32111052	914	914	914	914	55
515	20240415	103600	32060782	914	909	914	909	7629
516	20240415	103500	25097156	910	910	910	910	1
517	20240415	103400	25096246	908	908	908	908	0
518	20240415	103300	25096246	908	909	909	908	3
519	20240415	103200	25093521	910	906	910	906	193
520	20240415	103100	24918486	906	906	906	906	0
521	20240415	103000	24918486	906	906	906	906	0
522	20240415	102900	24918486	906	906	906	906	0
523	20240415	102800	24918486	906	906	906	906	0
524	20240415	102700	24918486	906	906	906	906	878
525	20240415	102600	24123018	906	906	906	906	5
526	20240415	102500	24118488	908	908	908	908	0
527	20240415	102400	24118488	908	908	908	908	0
528	20240415	102300	24118488	908	908	908	908	0
529	20240415	102200	24118488	908	908	908	908	0
530	20240415	102100	24118488	908	908	908	908	0
531	20240415	102000	24118488	908	908	908	908	0
532	20240415	101900	24118488	908	908	908	908	0
533	20240415	101800	24118488	908	908	908	908	0
534	20240415	101700	24118488	908	908	908	908	0
535	20240415	101600	24118488	908	908	908	908	0
536	20240415	101500	24118488	908	908	908	908	0
537	20240415	101400	24118488	908	908	908	908	0
538	20240415	101300	24118488	908	907	908	907	62
539	20240415	101200	24062253	907	907	907	907	0
540	20240415	101100	24062253	907	907	907	907	0
541	20240415	101000	24062253	907	907	907	907	1
542	20240415	100900	24061346	907	907	907	907	0
543	20240415	100800	24061346	907	907	907	907	0
544	20240415	100700	24061346	907	907	907	907	1
545	20240415	100600	24060439	907	907	907	907	0
546	20240415	100500	24060439	907	907	907	907	0
547	20240415	100400	24060439	907	907	907	907	0
548	20240415	100300	24060439	907	907	907	907	0
549	20240415	100200	24060439	907	907	907	907	0
550	20240415	100100	24060439	907	907	907	907	2
551	20240415	100000	24058625	906	906	906	906	0
552	20240415	095900	24058625	906	906	906	906	0
553	20240415	095800	24058625	906	906	906	906	0
554	20240415	095700	24058625	906	906	906	906	0
555	20240415	095600	24058625	906	906	906	906	0
556	20240415	095500	24058625	906	905	906	905	607
557	20240415	095400	23509092	904	904	904	904	0
558	20240415	095300	23509092	904	903	904	903	6
559	20240415	095200	23503670	904	904	904	904	0
560	20240415	095100	23503670	904	904	904	904	0
561	20240415	095000	23503670	904	904	904	904	0
562	20240415	094900	23503670	904	902	904	902	4
563	20240415	094800	23500058	904	901	904	901	44
564	20240415	094700	23460408	900	900	900	900	0
565	20240415	094600	23460408	900	900	900	900	0
566	20240415	094500	23460408	900	900	900	900	0
567	20240415	094400	23460408	900	900	900	900	0
568	20240415	094300	23460408	900	900	900	900	0
569	20240415	094200	23460408	900	900	900	900	3
570	20240415	094100	23457708	899	899	899	899	0
571	20240415	094000	23457708	899	899	899	899	0
572	20240415	093900	23457708	899	899	899	899	1
573	20240415	093800	23456809	899	899	899	899	0
574	20240415	093700	23456809	899	899	899	899	1
575	20240415	093600	23455910	899	900	900	899	4
576	20240415	093500	23452313	900	899	900	899	2211
577	20240415	093400	21462416	899	899	899	899	1
578	20240415	093300	21461517	900	899	900	899	5
579	20240415	093200	21457018	898	898	898	898	28
580	20240415	093100	21431874	897	898	898	897	540
581	20240415	093000	20947394	899	899	899	899	10
582	20240415	092900	20938404	899	899	899	899	800
583	20240415	092800	20219204	899	899	899	899	22
584	20240415	092700	20199426	898	898	898	898	1422
585	20240415	092600	18922470	899	899	899	899	10
586	20240415	092500	18913480	899	899	899	899	778
587	20240415	092400	18214058	899	899	899	899	0
588	20240415	092300	18214058	899	899	899	899	461
589	20240415	092200	17799619	900	900	900	900	48
590	20240415	092100	17756419	900	901	901	900	4488
591	20240415	092000	13716589	899	899	899	899	0
592	20240415	091900	13716589	899	899	899	899	0
593	20240415	091800	13716589	899	899	899	899	0
594	20240415	091700	13716589	899	899	899	899	0
595	20240415	091600	13716589	899	899	899	899	0
596	20240415	091500	13716589	899	899	899	899	0
597	20240415	091400	13716589	899	899	899	899	0
598	20240415	091300	13716589	899	899	899	899	0
599	20240415	091200	13716589	899	899	899	899	0
600	20240415	091100	13716589	899	899	899	899	0
601	20240415	091000	13716589	899	901	902	899	52
602	20240415	090900	13669793	900	907	907	900	693
603	20240415	090800	13045621	901	901	901	901	0
604	20240415	090700	13045621	901	901	901	901	0
605	20240415	090600	13045621	901	904	904	901	678
606	20240415	090500	12434209	904	904	904	904	0
607	20240415	090400	12434209	904	904	904	904	50
608	20240415	090300	12389009	900	900	900	900	0
609	20240415	090200	12389009	900	904	904	900	9500
610	20240415	090100	3826052	904	905	905	904	900
611	20240415	090000	3012216	918	904	918	904	3329