KissMeData/233990/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	202100	6104857	419	419	419	419	50
3	20240405	202000	6104857	419	419	419	419	0
4	20240405	201900	6104857	419	419	419	419	0
5	20240405	201800	6104857	419	419	419	419	0
6	20240405	201700	6104857	419	419	419	419	0
7	20240405	201600	6104857	419	419	419	419	0
8	20240405	201500	6104857	419	419	419	419	0
9	20240405	201400	6104857	419	419	419	419	0
10	20240405	201300	6104857	419	419	419	419	0
11	20240405	201200	6104857	419	419	419	419	0
12	20240405	201100	6104857	419	419	419	419	0
13	20240405	201000	6104857	419	419	419	419	0
14	20240405	200900	6104857	419	419	419	419	0
15	20240405	200800	6104857	419	419	419	419	0
16	20240405	200700	6104857	419	419	419	419	0
17	20240405	200600	6104857	419	419	419	419	0
18	20240405	200500	6104857	419	419	419	419	0
19	20240405	200400	6104857	419	419	419	419	0
20	20240405	200300	6104857	419	419	419	419	0
21	20240405	200200	6104857	419	419	419	419	0
22	20240405	200100	6104857	419	419	419	419	0
23	20240405	200000	6104857	419	419	419	419	0
24	20240405	195900	6104857	419	419	419	419	0
25	20240405	195800	6104857	419	419	419	419	0
26	20240405	195700	6104857	419	419	419	419	0
27	20240405	195600	6104857	419	419	419	419	0
28	20240405	195500	6104857	419	419	419	419	0
29	20240405	195400	6104857	419	419	419	419	0
30	20240405	195300	6104857	419	419	419	419	0
31	20240405	195200	6104857	419	419	419	419	0
32	20240405	195100	6104857	419	419	419	419	50
33	20240405	195000	6104857	419	419	419	419	0
34	20240405	194900	6104857	419	419	419	419	0
35	20240405	194800	6104857	419	419	419	419	0
36	20240405	194700	6104857	419	419	419	419	0
37	20240405	194600	6104857	419	419	419	419	0
38	20240405	194500	6104857	419	419	419	419	0
39	20240405	194400	6104857	419	419	419	419	0
40	20240405	194300	6104857	419	419	419	419	0
41	20240405	194200	6104857	419	419	419	419	0
42	20240405	194100	6104857	419	419	419	419	0
43	20240405	194000	6104857	419	419	419	419	0
44	20240405	193900	6104857	419	419	419	419	0
45	20240405	193800	6104857	419	419	419	419	0
46	20240405	193700	6104857	419	419	419	419	0
47	20240405	193600	6104857	419	419	419	419	0
48	20240405	193500	6104857	419	419	419	419	0
49	20240405	193400	6104857	419	419	419	419	0
50	20240405	193300	6104857	419	419	419	419	0
51	20240405	193200	6104857	419	419	419	419	0
52	20240405	193100	6104857	419	419	419	419	0
53	20240405	193000	6104857	419	419	419	419	0
54	20240405	192900	6104857	419	419	419	419	0
55	20240405	192800	6104857	419	419	419	419	0
56	20240405	192700	6104857	419	419	419	419	0
57	20240405	192600	6104857	419	419	419	419	0
58	20240405	192500	6104857	419	419	419	419	0
59	20240405	192400	6104857	419	419	419	419	0
60	20240405	192300	6104857	419	419	419	419	0
61	20240405	192200	6104857	419	419	419	419	0
62	20240405	192100	6104857	419	419	419	419	50
63	20240405	192000	6104857	419	419	419	419	0
64	20240405	191900	6104857	419	419	419	419	0
65	20240405	191800	6104857	419	419	419	419	0
66	20240405	191700	6104857	419	419	419	419	0
67	20240405	191600	6104857	419	419	419	419	0
68	20240405	191500	6104857	419	419	419	419	0
69	20240405	191400	6104857	419	419	419	419	0
70	20240405	191300	6104857	419	419	419	419	0
71	20240405	191200	6104857	419	419	419	419	0
72	20240405	191100	6104857	419	419	419	419	0
73	20240405	191000	6104857	419	419	419	419	0
74	20240405	190900	6104857	419	419	419	419	0
75	20240405	190800	6104857	419	419	419	419	0
76	20240405	190700	6104857	419	419	419	419	0
77	20240405	190600	6104857	419	419	419	419	0
78	20240405	190500	6104857	419	419	419	419	0
79	20240405	190400	6104857	419	419	419	419	0
80	20240405	190300	6104857	419	419	419	419	0
81	20240405	190200	6104857	419	419	419	419	0
82	20240405	190100	6104857	419	419	419	419	0
83	20240405	190000	6104857	419	419	419	419	0
84	20240405	185900	6104857	419	419	419	419	0
85	20240405	185800	6104857	419	419	419	419	0
86	20240405	185700	6104857	419	419	419	419	0
87	20240405	185600	6104857	419	419	419	419	0
88	20240405	185500	6104857	419	419	419	419	0
89	20240405	185400	6104857	419	419	419	419	0
90	20240405	185300	6104857	419	419	419	419	0
91	20240405	185200	6104857	419	419	419	419	0
92	20240405	185100	6104857	419	419	419	419	50
93	20240405	185000	6104857	419	419	419	419	0
94	20240405	184900	6104857	419	419	419	419	0
95	20240405	184800	6104857	419	419	419	419	0
96	20240405	184700	6104857	419	419	419	419	0
97	20240405	184600	6104857	419	419	419	419	0
98	20240405	184500	6104857	419	419	419	419	0
99	20240405	184400	6104857	419	419	419	419	0
100	20240405	184300	6104857	419	419	419	419	0
101	20240405	184200	6104857	419	419	419	419	0
102	20240405	184100	6104857	419	419	419	419	0
103	20240405	184000	6104857	419	419	419	419	0
104	20240405	183900	6104857	419	419	419	419	0
105	20240405	183800	6104857	419	419	419	419	0
106	20240405	183700	6104857	419	419	419	419	0
107	20240405	183600	6104857	419	419	419	419	0
108	20240405	183500	6104857	419	419	419	419	0
109	20240405	183400	6104857	419	419	419	419	0
110	20240405	183300	6104857	419	419	419	419	0
111	20240405	183200	6104857	419	419	419	419	0
112	20240405	183100	6104857	419	419	419	419	0
113	20240405	183000	6104857	419	419	419	419	0
114	20240405	182900	6104857	419	419	419	419	0
115	20240405	182800	6104857	419	419	419	419	0
116	20240405	182700	6104857	419	419	419	419	0
117	20240405	182600	6104857	419	419	419	419	0
118	20240405	182500	6104857	419	419	419	419	0
119	20240405	182400	6104857	419	419	419	419	0
120	20240405	182300	6104857	419	419	419	419	0
121	20240405	182200	6104857	419	419	419	419	0
122	20240405	182100	6104857	419	419	419	419	50
123	20240405	182000	6104857	419	419	419	419	0
124	20240405	181900	6104857	419	419	419	419	0
125	20240405	181800	6104857	419	419	419	419	0
126	20240405	181700	6104857	419	419	419	419	0
127	20240405	181600	6104857	419	419	419	419	0
128	20240405	181500	6104857	419	419	419	419	0
129	20240405	181400	6104857	419	419	419	419	0
130	20240405	181300	6104857	419	419	419	419	0
131	20240405	181200	6104857	419	419	419	419	0
132	20240405	181100	6104857	419	419	419	419	0
133	20240405	181000	6104857	419	419	419	419	0
134	20240405	180900	6104857	419	419	419	419	0
135	20240405	180800	6104857	419	419	419	419	0
136	20240405	180700	6104857	419	419	419	419	0
137	20240405	180600	6104857	419	419	419	419	0
138	20240405	180500	6104857	419	419	419	419	0
139	20240405	180400	6104857	419	419	419	419	0
140	20240405	180300	6104857	419	419	419	419	0
141	20240405	180200	6104857	419	419	419	419	0
142	20240405	180100	6104857	419	419	419	419	0
143	20240405	180000	6104857	419	419	419	419	0
144	20240405	175900	6104857	419	419	419	419	0
145	20240405	175800	6104857	419	419	419	419	0
146	20240405	175700	6104857	419	419	419	419	0
147	20240405	175600	6104857	419	419	419	419	0
148	20240405	175500	6104857	419	419	419	419	0
149	20240405	175400	6104857	419	419	419	419	0
150	20240405	175300	6104857	419	419	419	419	0
151	20240405	175200	6104857	419	419	419	419	0
152	20240405	175100	6104857	419	419	419	419	50
153	20240405	175000	6104857	419	419	419	419	0
154	20240405	174900	6104857	419	419	419	419	0
155	20240405	174800	6104857	419	419	419	419	0
156	20240405	174700	6104857	419	419	419	419	0
157	20240405	174600	6104857	419	419	419	419	0
158	20240405	174500	6104857	419	419	419	419	0
159	20240405	174400	6104857	419	419	419	419	0
160	20240405	174300	6104857	419	419	419	419	0
161	20240405	174200	6104857	419	419	419	419	0
162	20240405	174100	6104857	419	419	419	419	0
163	20240405	174000	6104857	419	419	419	419	0
164	20240405	173900	6104857	419	419	419	419	0
165	20240405	173800	6104857	419	419	419	419	0
166	20240405	173700	6104857	419	419	419	419	0
167	20240405	173600	6104857	419	419	419	419	0
168	20240405	173500	6104857	419	419	419	419	0
169	20240405	173400	6104857	419	419	419	419	0
170	20240405	173300	6104857	419	419	419	419	0
171	20240405	173200	6104857	419	419	419	419	0
172	20240405	173100	6104857	419	419	419	419	0
173	20240405	173000	6104857	419	419	419	419	0
174	20240405	172900	6104857	419	419	419	419	0
175	20240405	172800	6104857	419	419	419	419	0
176	20240405	172700	6104857	419	419	419	419	0
177	20240405	172600	6104857	419	419	419	419	0
178	20240405	172500	6104857	419	419	419	419	0
179	20240405	172400	6104857	419	419	419	419	0
180	20240405	172300	6104857	419	419	419	419	0
181	20240405	172200	6104857	419	419	419	419	0
182	20240405	172100	6104857	419	419	419	419	50
183	20240405	172000	6104857	419	419	419	419	0
184	20240405	171900	6104857	419	419	419	419	0
185	20240405	171800	6104857	419	419	419	419	0
186	20240405	171700	6104857	419	419	419	419	0
187	20240405	171600	6104857	419	419	419	419	0
188	20240405	171500	6104857	419	419	419	419	0
189	20240405	171400	6104857	419	419	419	419	0
190	20240405	171300	6104857	419	419	419	419	0
191	20240405	171200	6104857	419	419	419	419	0
192	20240405	171100	6104857	419	419	419	419	0
193	20240405	171000	6104857	419	419	419	419	0
194	20240405	170900	6104857	419	419	419	419	0
195	20240405	170800	6104857	419	419	419	419	0
196	20240405	170700	6104857	419	419	419	419	0
197	20240405	170600	6104857	419	419	419	419	0
198	20240405	170500	6104857	419	419	419	419	0
199	20240405	170400	6104857	419	419	419	419	0
200	20240405	170300	6104857	419	419	419	419	0
201	20240405	170200	6104857	419	419	419	419	0
202	20240405	170100	6104857	419	419	419	419	0
203	20240405	170000	6104857	419	419	419	419	0
204	20240405	165900	6104857	419	419	419	419	0
205	20240405	165800	6104857	419	419	419	419	0
206	20240405	165700	6104857	419	419	419	419	0
207	20240405	165600	6104857	419	419	419	419	0
208	20240405	165500	6104857	419	419	419	419	0
209	20240405	165400	6104857	419	419	419	419	0
210	20240405	165300	6104857	419	419	419	419	0
211	20240405	165200	6104857	419	419	419	419	0
212	20240405	165100	6104857	419	419	419	419	50
213	20240405	165000	6104857	419	419	419	419	0
214	20240405	164900	6104857	419	419	419	419	0
215	20240405	164800	6104857	419	419	419	419	0
216	20240405	164700	6104857	419	419	419	419	0
217	20240405	164600	6104857	419	419	419	419	0
218	20240405	164500	6104857	419	419	419	419	0
219	20240405	164400	6104857	419	419	419	419	0
220	20240405	164300	6104857	419	419	419	419	0
221	20240405	164200	6104857	419	419	419	419	0
222	20240405	164100	6104857	419	419	419	419	0
223	20240405	164000	6104857	419	419	419	419	0
224	20240405	163900	6104857	419	419	419	419	0
225	20240405	163800	6104857	419	419	419	419	0
226	20240405	163700	6104857	419	419	419	419	0
227	20240405	163600	6104857	419	419	419	419	0
228	20240405	163500	6104857	419	419	419	419	0
229	20240405	163400	6104857	419	419	419	419	0
230	20240405	163300	6104857	419	419	419	419	0
231	20240405	163200	6104857	419	419	419	419	0
232	20240405	163100	6104857	419	419	419	419	0
233	20240405	163000	6104857	419	419	419	419	0
234	20240405	162900	6104857	419	419	419	419	0
235	20240405	162800	6104857	419	419	419	419	0
236	20240405	162700	6104857	419	419	419	419	0
237	20240405	162600	6104857	419	419	419	419	0
238	20240405	162500	6104857	419	419	419	419	0
239	20240405	162400	6104857	419	419	419	419	0
240	20240405	162300	6104857	419	419	419	419	0
241	20240405	162200	6104857	419	419	419	419	0
242	20240405	162100	6104857	419	419	419	419	50
243	20240405	162000	6104857	419	419	419	419	0
244	20240405	161900	6104857	419	419	419	419	0
245	20240405	161800	6104857	419	419	419	419	0
246	20240405	161700	6104857	419	419	419	419	0
247	20240405	161600	6104857	419	419	419	419	0
248	20240405	161500	6104857	419	419	419	419	0
249	20240405	161400	6104857	419	419	419	419	0
250	20240405	161300	6104857	419	419	419	419	0
251	20240405	161200	6104857	419	419	419	419	0
252	20240405	161100	6104857	419	419	419	419	0
253	20240405	161000	6104857	419	419	419	419	0
254	20240405	160900	6104857	419	419	419	419	0
255	20240405	160800	6104857	419	419	419	419	0
256	20240405	160700	6104857	419	419	419	419	0
257	20240405	160600	6104857	419	419	419	419	0
258	20240405	160500	6104857	419	419	419	419	0
259	20240405	160400	6104857	419	419	419	419	0
260	20240405	160300	6104857	419	419	419	419	0
261	20240405	160200	6104857	419	419	419	419	0
262	20240405	160100	6104857	419	419	419	419	0
263	20240405	160000	6104857	419	419	419	419	0
264	20240405	155900	6104857	419	419	419	419	0
265	20240405	155800	6104857	419	419	419	419	0
266	20240405	155700	6104857	419	419	419	419	0
267	20240405	155600	6104857	419	419	419	419	0
268	20240405	155500	6104857	419	419	419	419	0
269	20240405	155400	6104857	419	419	419	419	0
270	20240405	155300	6104857	419	419	419	419	0
271	20240405	155200	6104857	419	419	419	419	0
272	20240405	155100	6104857	419	419	419	419	50
273	20240405	155000	6104857	419	419	419	419	0
274	20240405	154900	6104857	419	419	419	419	0
275	20240405	154800	6104857	419	419	419	419	0
276	20240405	154700	6104857	419	419	419	419	0
277	20240405	154600	6104857	419	419	419	419	0
278	20240405	154500	6104857	419	419	419	419	0
279	20240405	154400	6104857	419	419	419	419	0
280	20240405	154300	6104857	419	419	419	419	0
281	20240405	154200	6104857	419	419	419	419	0
282	20240405	154100	6104857	419	419	419	419	0
283	20240405	154000	6104857	419	419	419	419	0
284	20240405	153900	6104857	419	419	419	419	0
285	20240405	153800	6104857	419	419	419	419	0
286	20240405	153700	6104857	419	419	419	419	0
287	20240405	153600	6104857	419	419	419	419	0
288	20240405	153500	6104857	419	419	419	419	0
289	20240405	153400	6104857	419	419	419	419	0
290	20240405	153300	6104857	419	419	419	419	0
291	20240405	153200	6104857	419	419	419	419	0
292	20240405	153100	6104857	419	419	419	419	0
293	20240405	153000	6104857	419	419	419	419	0
294	20240405	152900	6104857	419	419	419	419	0
295	20240405	152800	6104857	419	419	419	419	0
296	20240405	152700	6104857	419	419	419	419	0
297	20240405	152600	6104857	419	419	419	419	0
298	20240405	152500	6104857	419	419	419	419	0
299	20240405	152400	6104857	419	419	419	419	0
300	20240405	152300	6104857	419	419	419	419	0
301	20240405	152200	6104857	419	419	419	419	0
302	20240405	152100	6104857	419	419	419	419	0
303	20240405	152000	6104857	419	419	419	419	0
304	20240405	151900	6104857	419	419	419	419	0
305	20240405	151800	6104857	419	419	419	419	0
306	20240405	151700	6104857	419	419	419	419	0
307	20240405	151600	6104857	419	419	419	419	0
308	20240405	151500	6104857	419	419	419	419	0
309	20240405	151400	6104857	419	419	419	419	0
310	20240405	151300	6104857	419	419	419	419	0
311	20240405	151200	6104857	419	419	419	419	0
312	20240405	151100	6104857	419	419	419	419	0
313	20240405	151000	6104857	419	419	419	419	0
314	20240405	150900	6104857	419	419	419	419	0
315	20240405	150800	6104857	419	419	419	419	0
316	20240405	150700	6104857	419	419	419	419	0
317	20240405	150600	6104857	419	419	419	419	0
318	20240405	150500	6104857	419	419	419	419	0
319	20240405	150400	6104857	419	419	419	419	0
320	20240405	150300	6104857	419	419	419	419	0
321	20240405	150200	6104857	419	419	419	419	0
322	20240405	150100	6104857	419	419	419	419	0
323	20240405	150000	6104857	419	419	419	419	0
324	20240405	145900	6104857	419	419	419	419	0
325	20240405	145800	6104857	419	419	419	419	0
326	20240405	145700	6104857	419	419	419	419	0
327	20240405	145600	6104857	419	419	419	419	0
328	20240405	145500	6104857	419	419	419	419	0
329	20240405	145400	6104857	419	419	419	419	0
330	20240405	145300	6104857	419	419	419	419	0
331	20240405	145200	6104857	419	419	419	419	0
332	20240405	145100	6104857	419	419	419	419	0
333	20240405	145000	6104857	419	419	419	419	0
334	20240405	144900	6104857	419	419	419	419	0
335	20240405	144800	6104857	419	419	419	419	0
336	20240405	144700	6104857	419	419	419	419	0
337	20240405	144600	6104857	419	419	419	419	0
338	20240405	144500	6104857	419	419	419	419	0
339	20240405	144400	6104857	419	419	419	419	0
340	20240405	144300	6104857	419	419	419	419	0
341	20240405	144200	6104857	419	419	419	419	0
342	20240405	144100	6104857	419	419	419	419	0
343	20240405	144000	6104857	419	419	419	419	0
344	20240405	143900	6104857	419	419	419	419	0
345	20240405	143800	6104857	419	419	419	419	0
346	20240405	143700	6104857	419	419	419	419	0
347	20240405	143600	6104857	419	419	419	419	0
348	20240405	143500	6104857	419	419	419	419	0
349	20240405	143400	6104857	419	419	419	419	0
350	20240405	143300	6104857	419	419	419	419	0
351	20240405	143200	6104857	419	419	419	419	0
352	20240405	143100	6104857	419	419	419	419	0
353	20240405	143000	6104857	419	419	419	419	0
354	20240405	142900	6104857	419	419	419	419	0
355	20240405	142800	6104857	419	419	419	419	0
356	20240405	142700	6104857	419	419	419	419	0
357	20240405	142600	6104857	419	419	419	419	0
358	20240405	142500	6104857	419	419	419	419	0
359	20240405	142400	6104857	419	419	419	419	0
360	20240405	142300	6104857	419	419	419	419	0
361	20240405	142200	6104857	419	419	419	419	0
362	20240405	142100	6104857	419	419	419	419	0
363	20240405	142000	6104857	419	419	419	419	0
364	20240405	141900	6104857	419	419	419	419	0
365	20240405	141800	6104857	419	419	419	419	0
366	20240405	141700	6104857	419	419	419	419	0
367	20240405	141600	6104857	419	419	419	419	0
368	20240405	141500	6104857	419	419	419	419	0
369	20240405	141400	6104857	419	419	419	419	0
370	20240405	141300	6104857	419	419	419	419	0
371	20240405	141200	6104857	419	419	419	419	0
372	20240405	141100	6104857	419	419	419	419	0
373	20240405	141000	6104857	419	419	419	419	0
374	20240405	140900	6104857	419	419	419	419	0
375	20240405	140800	6104857	419	419	419	419	0
376	20240405	140700	6104857	419	419	419	419	0
377	20240405	140600	6104857	419	419	419	419	0
378	20240405	140500	6104857	419	419	419	419	0
379	20240405	140400	6104857	419	419	419	419	0
380	20240405	140300	6104857	419	419	419	419	0
381	20240405	140200	6104857	419	419	419	419	0
382	20240405	140100	6104857	419	419	419	419	0
383	20240405	140000	6104857	419	419	419	419	0
384	20240405	135900	6104857	419	419	419	419	0
385	20240405	135800	6104857	419	419	419	419	0
386	20240405	135700	6104857	419	419	419	419	50
387	20240405	135600	6083907	419	419	419	419	0
388	20240405	135500	6083907	419	419	419	419	0
389	20240405	135400	6083907	419	419	419	419	50
390	20240405	135300	6062957	419	419	419	419	0
391	20240405	135200	6062957	419	419	419	419	0
392	20240405	135100	6062957	419	419	419	419	0
393	20240405	135000	6062957	419	419	419	419	0
394	20240405	134900	6062957	419	419	419	419	0
395	20240405	134800	6062957	419	419	419	419	0
396	20240405	134700	6062957	419	419	419	419	0
397	20240405	134600	6062957	419	419	419	419	0
398	20240405	134500	6062957	419	419	419	419	0
399	20240405	134400	6062957	419	419	419	419	0
400	20240405	134300	6062957	419	419	419	419	0
401	20240405	134200	6062957	419	419	419	419	0
402	20240405	134100	6062957	419	419	419	419	0
403	20240405	134000	6062957	419	419	419	419	0
404	20240405	133900	6062957	419	419	419	419	0
405	20240405	133800	6062957	419	419	419	419	0
406	20240405	133700	6062957	419	419	419	419	0
407	20240405	133600	6062957	419	419	419	419	0
408	20240405	133500	6062957	419	419	419	419	0
409	20240405	133400	6062957	419	419	419	419	0
410	20240405	133300	6062957	419	419	419	419	0
411	20240405	133200	6062957	419	419	419	419	0
412	20240405	133100	6062957	419	419	419	419	0
413	20240405	133000	6062957	419	419	419	419	0
414	20240405	132900	6062957	419	419	419	419	0
415	20240405	132800	6062957	419	419	419	419	0
416	20240405	132700	6062957	419	419	419	419	0
417	20240405	132600	6062957	419	419	419	419	0
418	20240405	132500	6062957	419	419	419	419	0
419	20240405	132400	6062957	419	419	419	419	0
420	20240405	132300	6062957	419	419	419	419	0
421	20240405	132200	6062957	419	419	419	419	0
422	20240405	132100	6062957	419	419	419	419	0
423	20240405	132000	6062957	419	419	419	419	0
424	20240405	131900	6062957	419	419	419	419	0
425	20240405	131800	6062957	419	419	419	419	0
426	20240405	131700	6062957	419	419	419	419	0
427	20240405	131600	6062957	419	419	419	419	0
428	20240405	131500	6062957	419	419	419	419	0
429	20240405	131400	6062957	419	419	419	419	0
430	20240405	131300	6062957	419	419	419	419	0
431	20240405	131200	6062957	419	419	419	419	0
432	20240405	131100	6062957	419	419	419	419	0
433	20240405	131000	6062957	419	419	419	419	0
434	20240405	130900	6062957	419	419	419	419	0
435	20240405	130800	6062957	419	419	419	419	0
436	20240405	130700	6062957	419	419	419	419	0
437	20240405	130600	6062957	419	419	419	419	0
438	20240405	130500	6062957	419	419	419	419	0
439	20240405	130400	6062957	419	419	419	419	0
440	20240405	130300	6062957	419	419	419	419	0
441	20240405	130200	6062957	419	419	419	419	0
442	20240405	130100	6062957	419	419	419	419	0
443	20240405	130000	6062957	419	419	419	419	0
444	20240405	125900	6062957	419	419	419	419	0
445	20240405	125800	6062957	419	419	419	419	0
446	20240405	125700	6062957	419	419	419	419	0
447	20240405	125600	6062957	419	419	419	419	0
448	20240405	125500	6062957	419	419	419	419	0
449	20240405	125400	6062957	419	419	419	419	0
450	20240405	125300	6062957	419	419	419	419	0
451	20240405	125200	6062957	419	419	419	419	0
452	20240405	125100	6062957	419	419	419	419	0
453	20240405	125000	6062957	419	419	419	419	0
454	20240405	124900	6062957	419	419	419	419	0
455	20240405	124800	6062957	419	419	419	419	0
456	20240405	124700	6062957	419	419	419	419	0
457	20240405	124600	6062957	419	419	419	419	0
458	20240405	124500	6062957	419	419	419	419	0
459	20240405	124400	6062957	419	419	419	419	0
460	20240405	124300	6062957	419	419	419	419	0
461	20240405	124200	6062957	419	419	419	419	0
462	20240405	124100	6062957	419	419	419	419	0
463	20240405	124000	6062957	419	419	419	419	0
464	20240405	123900	6062957	419	419	419	419	0
465	20240405	123800	6062957	419	419	419	419	0
466	20240405	123700	6062957	419	419	419	419	0
467	20240405	123600	6062957	419	419	419	419	0
468	20240405	123500	6062957	419	419	419	419	0
469	20240405	123400	6062957	419	419	419	419	0
470	20240405	123300	6062957	419	419	419	419	0
471	20240405	123200	6062957	419	419	419	419	0
472	20240405	123100	6062957	419	419	419	419	0
473	20240405	123000	6062957	419	419	419	419	0
474	20240405	122900	6062957	419	419	419	419	0
475	20240405	122800	6062957	419	419	419	419	1
476	20240405	122700	6062538	400	400	400	400	0
477	20240405	122600	6062538	400	400	400	400	0
478	20240405	122500	6062538	400	400	400	400	0
479	20240405	122400	6062538	400	400	400	400	0
480	20240405	122300	6062538	400	400	400	400	5000
481	20240405	122200	4062538	419	419	419	419	0
482	20240405	122100	4062538	419	419	419	419	0
483	20240405	122000	4062538	419	419	419	419	0
484	20240405	121900	4062538	419	419	419	419	0
485	20240405	121800	4062538	419	419	419	419	0
486	20240405	121700	4062538	419	419	419	419	0
487	20240405	121600	4062538	419	419	419	419	0
488	20240405	121500	4062538	419	419	419	419	0
489	20240405	121400	4062538	419	419	419	419	0
490	20240405	121300	4062538	419	419	419	419	0
491	20240405	121200	4062538	419	419	419	419	0
492	20240405	121100	4062538	419	419	419	419	0
493	20240405	121000	4062538	419	419	419	419	0
494	20240405	120900	4062538	419	419	419	419	0
495	20240405	120800	4062538	419	419	419	419	0
496	20240405	120700	4062538	419	419	419	419	0
497	20240405	120600	4062538	419	419	419	419	0
498	20240405	120500	4062538	419	419	419	419	0
499	20240405	120400	4062538	419	419	419	419	0
500	20240405	120300	4062538	419	419	419	419	0
501	20240405	120200	4062538	419	419	419	419	1
502	20240405	120100	4062119	409	409	409	409	0
503	20240405	120000	4062119	409	409	409	409	1
504	20240405	115900	4061710	429	429	429	429	0
505	20240405	115800	4061710	429	429	429	429	0
506	20240405	115700	4061710	429	429	429	429	0
507	20240405	115600	4061710	429	429	429	429	0
508	20240405	115500	4061710	429	429	429	429	0
509	20240405	115400	4061710	429	429	429	429	0
510	20240405	115300	4061710	429	429	429	429	0
511	20240405	115200	4061710	429	429	429	429	0
512	20240405	115100	4061710	429	429	429	429	0
513	20240405	115000	4061710	429	429	429	429	0
514	20240405	114900	4061710	429	429	429	429	0
515	20240405	114800	4061710	429	429	429	429	0
516	20240405	114700	4061710	429	429	429	429	0
517	20240405	114600	4061710	429	429	429	429	0
518	20240405	114500	4061710	429	429	429	429	0
519	20240405	114400	4061710	429	429	429	429	0
520	20240405	114300	4061710	429	429	429	429	0
521	20240405	114200	4061710	429	429	429	429	0
522	20240405	114100	4061710	429	429	429	429	0
523	20240405	114000	4061710	429	429	429	429	0
524	20240405	113900	4061710	429	429	429	429	0
525	20240405	113800	4061710	429	429	429	429	0
526	20240405	113700	4061710	429	429	429	429	0
527	20240405	113600	4061710	429	429	429	429	0
528	20240405	113500	4061710	429	429	429	429	0
529	20240405	113400	4061710	429	429	429	429	0
530	20240405	113300	4061710	429	429	429	429	0
531	20240405	113200	4061710	429	429	429	429	0
532	20240405	113100	4061710	429	429	429	429	0
533	20240405	113000	4061710	429	429	429	429	0
534	20240405	112900	4061710	429	429	429	429	0
535	20240405	112800	4061710	429	429	429	429	0
536	20240405	112700	4061710	429	429	429	429	0
537	20240405	112600	4061710	429	429	429	429	0
538	20240405	112500	4061710	429	429	429	429	0
539	20240405	112400	4061710	429	429	429	429	0
540	20240405	112300	4061710	429	429	429	429	0
541	20240405	112200	4061710	429	429	429	429	0
542	20240405	112100	4061710	429	429	429	429	0
543	20240405	112000	4061710	429	429	429	429	0
544	20240405	111900	4061710	429	429	429	429	0
545	20240405	111800	4061710	429	429	429	429	0
546	20240405	111700	4061710	429	429	429	429	0
547	20240405	111600	4061710	429	429	429	429	0
548	20240405	111500	4061710	429	429	429	429	0
549	20240405	111400	4061710	429	429	429	429	0
550	20240405	111300	4061710	429	429	429	429	0
551	20240405	111200	4061710	429	429	429	429	0
552	20240405	111100	4061710	429	429	429	429	0
553	20240405	111000	4061710	429	429	429	429	0
554	20240405	110900	4061710	429	429	429	429	0
555	20240405	110800	4061710	429	429	429	429	0
556	20240405	110700	4061710	429	429	429	429	0
557	20240405	110600	4061710	429	429	429	429	0
558	20240405	110500	4061710	429	429	429	429	0
559	20240405	110400	4061710	429	429	429	429	0
560	20240405	110300	4061710	429	429	429	429	0
561	20240405	110200	4061710	429	429	429	429	0
562	20240405	110100	4061710	429	429	429	429	0
563	20240405	110000	4061710	429	429	429	429	0
564	20240405	105900	4061710	429	429	429	429	0
565	20240405	105800	4061710	429	429	429	429	0
566	20240405	105700	4061710	429	429	429	429	0
567	20240405	105600	4061710	429	429	429	429	0
568	20240405	105500	4061710	429	429	429	429	0
569	20240405	105400	4061710	429	429	429	429	0
570	20240405	105300	4061710	429	429	429	429	0
571	20240405	105200	4061710	429	429	429	429	0
572	20240405	105100	4061710	429	429	429	429	0
573	20240405	105000	4061710	429	429	429	429	0
574	20240405	104900	4061710	429	429	429	429	0
575	20240405	104800	4061710	429	429	429	429	0
576	20240405	104700	4061710	429	429	429	429	0
577	20240405	104600	4061710	429	429	429	429	0
578	20240405	104500	4061710	429	429	429	429	0
579	20240405	104400	4061710	429	429	429	429	0
580	20240405	104300	4061710	429	429	429	429	0
581	20240405	104200	4061710	429	429	429	429	0
582	20240405	104100	4061710	429	429	429	429	0
583	20240405	104000	4061710	429	429	429	429	0
584	20240405	103900	4061710	429	429	429	429	0
585	20240405	103800	4061710	429	429	429	429	0
586	20240405	103700	4061710	429	429	429	429	0
587	20240405	103600	4061710	429	429	429	429	0
588	20240405	103500	4061710	429	429	429	429	0
589	20240405	103400	4061710	429	429	429	429	0
590	20240405	103300	4061710	429	429	429	429	0
591	20240405	103200	4061710	429	429	429	429	0
592	20240405	103100	4061710	429	429	429	429	0
593	20240405	103000	4061710	429	429	429	429	0
594	20240405	102900	4061710	429	429	429	429	0
595	20240405	102800	4061710	429	429	429	429	0
596	20240405	102700	4061710	429	429	429	429	0
597	20240405	102600	4061710	429	429	429	429	0
598	20240405	102500	4061710	429	429	429	429	0
599	20240405	102400	4061710	429	429	429	429	0
600	20240405	102300	4061710	429	429	429	429	0
601	20240405	102200	4061710	429	429	429	429	0
602	20240405	102100	4061710	429	429	429	429	0
603	20240405	102000	4061710	429	429	429	429	0
604	20240405	101900	4061710	429	429	429	429	0
605	20240405	101800	4061710	429	429	429	429	0
606	20240405	101700	4061710	429	429	429	429	1
607	20240405	101600	4061281	357	401	401	357	10859
608	20240405	101500	109245	430	430	430	430	0
609	20240405	101400	109245	430	430	430	430	0
610	20240405	101300	109245	430	430	430	430	0
611	20240405	101200	109245	430	430	430	430	0
612	20240405	101100	109245	430	430	430	430	0
613	20240405	101000	109245	430	430	430	430	0
614	20240405	100900	109245	430	430	430	430	0
615	20240405	100800	109245	430	430	430	430	0
616	20240405	100700	109245	430	430	430	430	0
617	20240405	100600	109245	430	430	430	430	0
618	20240405	100500	109245	430	430	430	430	0
619	20240405	100400	109245	430	430	430	430	0
620	20240405	100300	109245	430	430	430	430	0
621	20240405	100200	109245	430	430	430	430	0
622	20240405	100100	109245	430	430	430	430	0
623	20240405	100000	109245	430	430	430	430	0
624	20240405	095900	109245	430	430	430	430	0
625	20240405	095800	109245	430	430	430	430	0
626	20240405	095700	109245	430	430	430	430	10
627	20240405	095600	104945	430	430	430	430	54
628	20240405	095500	81725	430	430	430	430	188
629	20240405	095400	885	440	440	440	440	0
630	20240405	095300	885	440	440	440	440	0
631	20240405	095200	885	440	440	440	440	0
632	20240405	095100	885	440	440	440	440	0
633	20240405	095000	885	440	440	440	440	0
634	20240405	094900	885	440	440	440	440	0
635	20240405	094800	885	440	440	440	440	0
636	20240405	094700	885	440	440	440	440	0
637	20240405	094600	885	440	440	440	440	0
638	20240405	094500	885	440	440	440	440	0
639	20240405	094400	885	440	440	440	440	0
640	20240405	094300	885	440	440	440	440	0
641	20240405	094200	885	440	440	440	440	0
642	20240405	094100	885	440	440	440	440	0
643	20240405	094000	885	440	440	440	440	0
644	20240405	093900	885	440	440	440	440	0
645	20240405	093800	885	440	440	440	440	0
646	20240405	093700	885	440	440	440	440	0
647	20240405	093600	885	440	440	440	440	0
648	20240405	093500	885	440	440	440	440	0
649	20240405	093400	885	440	440	440	440	0
650	20240405	093300	885	440	440	440	440	0
651	20240405	093200	885	440	440	440	440	0
652	20240405	093100	885	440	440	440	440	0
653	20240405	093000	885	440	440	440	440	0
654	20240405	092900	885	440	440	440	440	0
655	20240405	092800	885	440	440	440	440	0
656	20240405	092700	885	440	440	440	440	0
657	20240405	092600	885	440	440	440	440	0
658	20240405	092500	885	440	440	440	440	0
659	20240405	092400	885	440	440	440	440	0
660	20240405	092300	885	440	440	440	440	0
661	20240405	092200	885	440	440	440	440	0
662	20240405	092100	885	440	440	440	440	0
663	20240405	092000	885	440	440	440	440	0
664	20240405	091900	885	440	440	440	440	0
665	20240405	091800	885	440	440	440	440	0
666	20240405	091700	885	440	440	440	440	0
667	20240405	091600	885	440	440	440	440	0
668	20240405	091500	885	440	440	440	440	0
669	20240405	091400	885	440	440	440	440	0
670	20240405	091300	885	440	440	440	440	0
671	20240405	091200	885	440	440	440	440	0
672	20240405	091100	885	440	440	440	440	0
673	20240405	091000	885	440	440	440	440	0
674	20240405	090900	885	440	440	440	440	0
675	20240405	090800	885	440	440	440	440	0
676	20240405	090700	885	440	440	440	440	0
677	20240405	090600	885	440	440	440	440	0
678	20240405	090500	885	440	440	440	440	0
679	20240405	090400	885	440	440	440	440	0
680	20240405	090300	885	440	440	440	440	0
681	20240405	090200	885	440	440	440	440	0
682	20240405	090100	885	440	440	440	440	0
683	20240405	090000	885	440	445	445	440	2