KissMeData/023790/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	190100	70747687	962	962	962	962	2577
3	20240401	190000	70747687	962	962	962	962	0
4	20240401	185900	70747687	962	962	962	962	0
5	20240401	185800	70747687	962	962	962	962	0
6	20240401	185700	70747687	962	962	962	962	0
7	20240401	185600	70747687	962	962	962	962	0
8	20240401	185500	70747687	962	962	962	962	0
9	20240401	185400	70747687	962	962	962	962	0
10	20240401	185300	70747687	962	962	962	962	0
11	20240401	185200	70747687	962	962	962	962	0
12	20240401	185100	70747687	962	962	962	962	0
13	20240401	185000	70747687	962	962	962	962	0
14	20240401	184900	70747687	962	962	962	962	0
15	20240401	184800	70747687	962	962	962	962	0
16	20240401	184700	70747687	962	962	962	962	0
17	20240401	184600	70747687	962	962	962	962	0
18	20240401	184500	70747687	962	962	962	962	0
19	20240401	184400	70747687	962	962	962	962	0
20	20240401	184300	70747687	962	962	962	962	0
21	20240401	184200	70747687	962	962	962	962	0
22	20240401	184100	70747687	962	962	962	962	0
23	20240401	184000	70747687	962	962	962	962	0
24	20240401	183900	70747687	962	962	962	962	0
25	20240401	183800	70747687	962	962	962	962	0
26	20240401	183700	70747687	962	962	962	962	0
27	20240401	183600	70747687	962	962	962	962	0
28	20240401	183500	70747687	962	962	962	962	0
29	20240401	183400	70747687	962	962	962	962	0
30	20240401	183300	70747687	962	962	962	962	0
31	20240401	183200	70747687	962	962	962	962	0
32	20240401	183100	70747687	962	962	962	962	2577
33	20240401	183000	70747687	962	962	962	962	0
34	20240401	182900	70747687	962	962	962	962	0
35	20240401	182800	70747687	962	962	962	962	0
36	20240401	182700	70747687	962	962	962	962	0
37	20240401	182600	70747687	962	962	962	962	0
38	20240401	182500	70747687	962	962	962	962	0
39	20240401	182400	70747687	962	962	962	962	0
40	20240401	182300	70747687	962	962	962	962	0
41	20240401	182200	70747687	962	962	962	962	0
42	20240401	182100	70747687	962	962	962	962	0
43	20240401	182000	70747687	962	962	962	962	0
44	20240401	181900	70747687	962	962	962	962	0
45	20240401	181800	70747687	962	962	962	962	0
46	20240401	181700	70747687	962	962	962	962	0
47	20240401	181600	70747687	962	962	962	962	0
48	20240401	181500	70747687	962	962	962	962	0
49	20240401	181400	70747687	962	962	962	962	0
50	20240401	181300	70747687	962	962	962	962	0
51	20240401	181200	70747687	962	962	962	962	0
52	20240401	181100	70747687	962	962	962	962	0
53	20240401	181000	70747687	962	962	962	962	0
54	20240401	180900	70747687	962	962	962	962	0
55	20240401	180800	70747687	962	962	962	962	0
56	20240401	180700	70747687	962	962	962	962	0
57	20240401	180600	70747687	962	962	962	962	0
58	20240401	180500	70747687	962	962	962	962	0
59	20240401	180400	70747687	962	962	962	962	0
60	20240401	180300	70747687	962	962	962	962	0
61	20240401	180200	70747687	962	962	962	962	0
62	20240401	180100	70747687	962	962	962	962	2577
63	20240401	180000	70747687	962	962	962	962	0
64	20240401	175900	70747687	962	962	962	962	0
65	20240401	175800	70747687	962	962	962	962	0
66	20240401	175700	70747687	962	962	962	962	0
67	20240401	175600	70747687	962	962	962	962	0
68	20240401	175500	70747687	962	962	962	962	0
69	20240401	175400	70747687	962	962	962	962	0
70	20240401	175300	70747687	962	962	962	962	0
71	20240401	175200	70747687	962	962	962	962	0
72	20240401	175100	70747687	962	962	962	962	0
73	20240401	175000	70747687	962	962	962	962	0
74	20240401	174900	70747687	962	962	962	962	0
75	20240401	174800	70747687	962	962	962	962	0
76	20240401	174700	70747687	962	962	962	962	0
77	20240401	174600	70747687	962	962	962	962	0
78	20240401	174500	70747687	962	962	962	962	0
79	20240401	174400	70747687	962	962	962	962	0
80	20240401	174300	70747687	962	962	962	962	0
81	20240401	174200	70747687	962	962	962	962	0
82	20240401	174100	70747687	962	962	962	962	0
83	20240401	174000	70747687	962	962	962	962	0
84	20240401	173900	70747687	962	962	962	962	0
85	20240401	173800	70747687	962	962	962	962	0
86	20240401	173700	70747687	962	962	962	962	0
87	20240401	173600	70747687	962	962	962	962	0
88	20240401	173500	70747687	962	962	962	962	0
89	20240401	173400	70747687	962	962	962	962	0
90	20240401	173300	70747687	962	962	962	962	0
91	20240401	173200	70747687	962	962	962	962	0
92	20240401	173100	70747687	962	962	962	962	2577
93	20240401	173000	70747687	962	962	962	962	0
94	20240401	172900	70747687	962	962	962	962	0
95	20240401	172800	70747687	962	962	962	962	0
96	20240401	172700	70747687	962	962	962	962	0
97	20240401	172600	70747687	962	962	962	962	0
98	20240401	172500	70747687	962	962	962	962	0
99	20240401	172400	70747687	962	962	962	962	0
100	20240401	172300	70747687	962	962	962	962	0
101	20240401	172200	70747687	962	962	962	962	0
102	20240401	172100	70747687	962	962	962	962	0
103	20240401	172000	70747687	962	962	962	962	0
104	20240401	171900	70747687	962	962	962	962	0
105	20240401	171800	70747687	962	962	962	962	0
106	20240401	171700	70747687	962	962	962	962	0
107	20240401	171600	70747687	962	962	962	962	0
108	20240401	171500	70747687	962	962	962	962	0
109	20240401	171400	70747687	962	962	962	962	0
110	20240401	171300	70747687	962	962	962	962	0
111	20240401	171200	70747687	962	962	962	962	0
112	20240401	171100	70747687	962	962	962	962	0
113	20240401	171000	70747687	962	962	962	962	0
114	20240401	170900	70747687	962	962	962	962	0
115	20240401	170800	70747687	962	962	962	962	0
116	20240401	170700	70747687	962	962	962	962	0
117	20240401	170600	70747687	962	962	962	962	0
118	20240401	170500	70747687	962	962	962	962	0
119	20240401	170400	70747687	962	962	962	962	0
120	20240401	170300	70747687	962	962	962	962	0
121	20240401	170200	70747687	962	962	962	962	0
122	20240401	170100	70747687	962	962	962	962	2577
123	20240401	170000	70747687	962	962	962	962	0
124	20240401	165900	70747687	962	962	962	962	0
125	20240401	165800	70747687	962	962	962	962	0
126	20240401	165700	70747687	962	962	962	962	0
127	20240401	165600	70747687	962	962	962	962	0
128	20240401	165500	70747687	962	962	962	962	0
129	20240401	165400	70747687	962	962	962	962	0
130	20240401	165300	70747687	962	962	962	962	0
131	20240401	165200	70747687	962	962	962	962	0
132	20240401	165100	70747687	962	962	962	962	0
133	20240401	165000	70747687	962	962	962	962	0
134	20240401	164900	70747687	962	962	962	962	0
135	20240401	164800	70747687	962	962	962	962	0
136	20240401	164700	70747687	962	962	962	962	0
137	20240401	164600	70747687	962	962	962	962	0
138	20240401	164500	70747687	962	962	962	962	0
139	20240401	164400	70747687	962	962	962	962	0
140	20240401	164300	70747687	962	962	962	962	0
141	20240401	164200	70747687	962	962	962	962	0
142	20240401	164100	70747687	962	962	962	962	0
143	20240401	164000	70747687	962	962	962	962	0
144	20240401	163900	70747687	962	962	962	962	0
145	20240401	163800	70747687	962	962	962	962	0
146	20240401	163700	70747687	962	962	962	962	0
147	20240401	163600	70747687	962	962	962	962	0
148	20240401	163500	70747687	962	962	962	962	0
149	20240401	163400	70747687	962	962	962	962	0
150	20240401	163300	70747687	962	962	962	962	0
151	20240401	163200	70747687	962	962	962	962	0
152	20240401	163100	70747687	962	962	962	962	2577
153	20240401	163000	70747687	962	962	962	962	0
154	20240401	162900	70747687	962	962	962	962	0
155	20240401	162800	70747687	962	962	962	962	0
156	20240401	162700	70747687	962	962	962	962	0
157	20240401	162600	70747687	962	962	962	962	0
158	20240401	162500	70747687	962	962	962	962	0
159	20240401	162400	70747687	962	962	962	962	0
160	20240401	162300	70747687	962	962	962	962	0
161	20240401	162200	70747687	962	962	962	962	0
162	20240401	162100	70747687	962	962	962	962	0
163	20240401	162000	70747687	962	962	962	962	0
164	20240401	161900	70747687	962	962	962	962	0
165	20240401	161800	70747687	962	962	962	962	0
166	20240401	161700	70747687	962	962	962	962	0
167	20240401	161600	70747687	962	962	962	962	0
168	20240401	161500	70747687	962	962	962	962	0
169	20240401	161400	70747687	962	962	962	962	0
170	20240401	161300	70747687	962	962	962	962	0
171	20240401	161200	70747687	962	962	962	962	0
172	20240401	161100	70747687	962	962	962	962	0
173	20240401	161000	70747687	962	962	962	962	0
174	20240401	160900	70747687	962	962	962	962	0
175	20240401	160800	70747687	962	962	962	962	0
176	20240401	160700	70747687	962	962	962	962	0
177	20240401	160600	70747687	962	962	962	962	0
178	20240401	160500	70747687	962	962	962	962	0
179	20240401	160400	70747687	962	962	962	962	0
180	20240401	160300	70747687	962	962	962	962	0
181	20240401	160200	70747687	962	962	962	962	0
182	20240401	160100	70747687	962	962	962	962	2577
183	20240401	160000	70747687	962	962	962	962	0
184	20240401	155900	70747687	962	962	962	962	0
185	20240401	155800	70747687	962	962	962	962	0
186	20240401	155700	70747687	962	962	962	962	0
187	20240401	155600	70747687	962	962	962	962	0
188	20240401	155500	70747687	962	962	962	962	0
189	20240401	155400	70747687	962	962	962	962	0
190	20240401	155300	70747687	962	962	962	962	0
191	20240401	155200	70747687	962	962	962	962	0
192	20240401	155100	70747687	962	962	962	962	0
193	20240401	155000	70747687	962	962	962	962	0
194	20240401	154900	70747687	962	962	962	962	0
195	20240401	154800	70747687	962	962	962	962	0
196	20240401	154700	70747687	962	962	962	962	0
197	20240401	154600	70747687	962	962	962	962	0
198	20240401	154500	70747687	962	962	962	962	0
199	20240401	154400	70747687	962	962	962	962	0
200	20240401	154300	70747687	962	962	962	962	0
201	20240401	154200	70747687	962	962	962	962	0
202	20240401	154100	70747687	962	962	962	962	0
203	20240401	154000	70747687	962	962	962	962	0
204	20240401	153900	70747687	962	962	962	962	0
205	20240401	153800	70747687	962	962	962	962	0
206	20240401	153700	70747687	962	962	962	962	0
207	20240401	153600	70747687	962	962	962	962	0
208	20240401	153500	70747687	962	962	962	962	0
209	20240401	153400	70747687	962	962	962	962	0
210	20240401	153300	70747687	962	962	962	962	0
211	20240401	153200	70747687	962	962	962	962	0
212	20240401	153100	70747687	962	962	962	962	2577
213	20240401	153000	70747687	962	962	962	962	2577
214	20240401	152900	68268613	957	957	957	957	0
215	20240401	152800	68268613	957	957	957	957	0
216	20240401	152700	68268613	957	957	957	957	0
217	20240401	152600	68268613	957	957	957	957	0
218	20240401	152500	68268613	957	957	957	957	0
219	20240401	152400	68268613	957	957	957	957	0
220	20240401	152300	68268613	957	957	957	957	0
221	20240401	152200	68268613	957	957	957	957	0
222	20240401	152100	68268613	957	957	957	957	0
223	20240401	152000	68268613	957	957	957	957	0
224	20240401	151900	68268613	957	958	958	957	2790
225	20240401	151800	65598562	957	957	957	957	0
226	20240401	151700	65598562	957	957	957	957	0
227	20240401	151600	65598562	957	958	958	957	2379
228	20240401	151500	63321044	957	957	957	957	0
229	20240401	151400	63321044	957	960	960	957	165
230	20240401	151300	63162647	957	960	960	957	129
231	20240401	151200	63038822	960	960	960	960	0
232	20240401	151100	63038822	960	960	960	960	0
233	20240401	151000	63038822	960	961	961	960	1398
234	20240401	150900	61695354	961	961	961	961	1003
235	20240401	150800	60731471	957	957	960	956	7345
236	20240401	150700	53686663	957	956	957	956	100
237	20240401	150600	53591013	957	957	957	957	0
238	20240401	150500	53591013	957	953	957	953	621
239	20240401	150400	52998154	953	953	953	953	76
240	20240401	150300	52925726	953	953	953	953	0
241	20240401	150200	52925726	953	950	953	950	55
242	20240401	150100	52873431	953	953	953	953	0
243	20240401	150000	52873431	953	953	953	953	0
244	20240401	145900	52873431	953	950	953	950	3800
245	20240401	145800	49256696	950	950	950	950	0
246	20240401	145700	49256696	950	950	950	950	0
247	20240401	145600	49256696	950	950	950	950	0
248	20240401	145500	49256696	950	950	950	950	0
249	20240401	145400	49256696	950	950	950	950	0
250	20240401	145300	49256696	950	950	950	950	0
251	20240401	145200	49256696	950	941	950	941	14700
252	20240401	145100	35336727	941	941	941	941	0
253	20240401	145000	35336727	941	941	941	941	0
254	20240401	144900	35336727	941	941	941	941	0
255	20240401	144800	35336727	941	941	941	941	1
256	20240401	144700	35335786	942	942	942	942	0
257	20240401	144600	35335786	942	942	942	942	0
258	20240401	144500	35335786	942	942	942	942	0
259	20240401	144400	35335786	942	942	942	942	0
260	20240401	144300	35335786	942	942	942	942	0
261	20240401	144200	35335786	942	942	942	942	0
262	20240401	144100	35335786	942	942	942	942	0
263	20240401	144000	35335786	942	942	942	942	0
264	20240401	143900	35335786	942	942	942	942	0
265	20240401	143800	35335786	942	942	942	942	0
266	20240401	143700	35335786	942	942	942	942	0
267	20240401	143600	35335786	942	942	942	942	0
268	20240401	143500	35335786	942	942	942	942	0
269	20240401	143400	35335786	942	942	942	942	5
270	20240401	143300	35331076	942	942	942	942	0
271	20240401	143200	35331076	942	942	942	942	0
272	20240401	143100	35331076	942	942	942	942	0
273	20240401	143000	35331076	942	942	942	942	0
274	20240401	142900	35331076	942	942	942	942	0
275	20240401	142800	35331076	942	942	942	942	0
276	20240401	142700	35331076	942	942	942	942	0
277	20240401	142600	35331076	942	942	942	942	0
278	20240401	142500	35331076	942	942	942	942	0
279	20240401	142400	35331076	942	942	942	942	0
280	20240401	142300	35331076	942	941	942	941	322
281	20240401	142200	35027972	940	940	940	940	3
282	20240401	142100	35025152	940	940	940	940	0
283	20240401	142000	35025152	940	940	940	940	0
284	20240401	141900	35025152	940	940	940	940	0
285	20240401	141800	35025152	940	940	940	940	0
286	20240401	141700	35025152	940	940	940	940	0
287	20240401	141600	35025152	940	940	940	940	800
288	20240401	141500	34273152	940	938	940	938	1000
289	20240401	141400	33333662	939	939	939	939	0
290	20240401	141300	33333662	939	939	939	939	0
291	20240401	141200	33333662	939	939	939	939	0
292	20240401	141100	33333662	939	939	939	939	0
293	20240401	141000	33333662	939	939	939	939	0
294	20240401	140900	33333662	939	939	939	939	0
295	20240401	140800	33333662	939	939	939	939	0
296	20240401	140700	33333662	939	939	939	939	0
297	20240401	140600	33333662	939	939	939	939	0
298	20240401	140500	33333662	939	939	939	939	1
299	20240401	140400	33332723	939	939	939	939	0
300	20240401	140300	33332723	939	938	939	938	1001
301	20240401	140200	32392785	936	936	936	936	0
302	20240401	140100	32392785	936	936	936	936	0
303	20240401	140000	32392785	936	936	936	936	0
304	20240401	135900	32392785	936	936	936	936	0
305	20240401	135800	32392785	936	936	936	936	0
306	20240401	135700	32392785	936	936	936	936	1
307	20240401	135600	32391849	934	937	937	925	2179
308	20240401	135500	30367915	940	939	940	939	20
309	20240401	135400	30349134	939	939	939	939	1
310	20240401	135300	30348195	937	937	937	937	0
311	20240401	135200	30348195	937	937	937	937	70
312	20240401	135100	30282605	937	937	937	937	0
313	20240401	135000	30282605	937	937	937	937	0
314	20240401	134900	30282605	937	937	937	937	0
315	20240401	134800	30282605	937	937	937	937	0
316	20240401	134700	30282605	937	937	937	937	0
317	20240401	134600	30282605	937	937	937	937	0
318	20240401	134500	30282605	937	937	937	937	1
319	20240401	134400	30281668	937	937	937	937	0
320	20240401	134300	30281668	937	937	937	937	0
321	20240401	134200	30281668	937	937	937	937	0
322	20240401	134100	30281668	937	937	937	937	0
323	20240401	134000	30281668	937	937	937	937	0
324	20240401	133900	30281668	937	937	937	937	0
325	20240401	133800	30281668	937	937	937	937	0
326	20240401	133700	30281668	937	937	937	937	0
327	20240401	133600	30281668	937	937	937	937	0
328	20240401	133500	30281668	937	937	937	937	0
329	20240401	133400	30281668	937	937	937	937	0
330	20240401	133300	30281668	937	937	937	937	0
331	20240401	133200	30281668	937	937	937	937	3
332	20240401	133100	30278857	936	936	936	936	0
333	20240401	133000	30278857	936	936	936	936	5
334	20240401	132900	30274177	940	940	940	940	0
335	20240401	132800	30274177	940	940	940	940	0
336	20240401	132700	30274177	940	940	940	940	0
337	20240401	132600	30274177	940	940	940	940	0
338	20240401	132500	30274177	940	940	940	940	0
339	20240401	132400	30274177	940	940	940	940	0
340	20240401	132300	30274177	940	940	940	940	0
341	20240401	132200	30274177	940	940	940	940	0
342	20240401	132100	30274177	940	940	940	940	0
343	20240401	132000	30274177	940	940	940	940	0
344	20240401	131900	30274177	940	940	940	940	0
345	20240401	131800	30274177	940	940	940	940	0
346	20240401	131700	30274177	940	940	940	940	0
347	20240401	131600	30274177	940	940	940	940	0
348	20240401	131500	30274177	940	940	940	940	0
349	20240401	131400	30274177	940	937	940	937	7300
350	20240401	131300	23420943	936	936	936	936	0
351	20240401	131200	23420943	936	936	936	936	0
352	20240401	131100	23420943	936	936	936	936	0
353	20240401	131000	23420943	936	936	936	936	5
354	20240401	130900	23416263	936	936	936	936	0
355	20240401	130800	23416263	936	936	936	936	0
356	20240401	130700	23416263	936	936	936	936	0
357	20240401	130600	23416263	936	936	936	936	0
358	20240401	130500	23416263	936	936	936	936	0
359	20240401	130400	23416263	936	936	936	936	0
360	20240401	130300	23416263	936	936	936	936	0
361	20240401	130200	23416263	936	933	936	933	719
362	20240401	130100	22743559	933	933	933	933	0
363	20240401	130000	22743559	933	933	933	933	0
364	20240401	125900	22743559	933	933	933	933	0
365	20240401	125800	22743559	933	933	933	933	9
366	20240401	125700	22735162	926	926	926	926	0
367	20240401	125600	22735162	926	926	926	926	56
368	20240401	125500	22683306	933	933	933	933	0
369	20240401	125400	22683306	933	933	933	933	0
370	20240401	125300	22683306	933	933	933	933	0
371	20240401	125200	22683306	933	933	933	933	0
372	20240401	125100	22683306	933	933	933	933	0
373	20240401	125000	22683306	933	933	933	933	0
374	20240401	124900	22683306	933	933	933	933	0
375	20240401	124800	22683306	933	933	933	933	0
376	20240401	124700	22683306	933	933	933	933	1
377	20240401	124600	22682373	928	928	928	928	0
378	20240401	124500	22682373	928	928	928	928	0
379	20240401	124400	22682373	928	928	928	928	0
380	20240401	124300	22682373	928	928	928	928	0
381	20240401	124200	22682373	928	928	928	928	53
382	20240401	124100	22633189	928	928	928	928	0
383	20240401	124000	22633189	928	928	928	928	0
384	20240401	123900	22633189	928	928	928	928	0
385	20240401	123800	22633189	928	928	928	928	428
386	20240401	123700	22236005	928	928	928	928	500
387	20240401	123600	21772005	927	927	927	927	40
388	20240401	123500	21734925	933	933	933	933	0
389	20240401	123400	21734925	933	933	933	933	0
390	20240401	123300	21734925	933	936	936	933	5602
391	20240401	123200	16507793	936	936	936	936	5
392	20240401	123100	16503113	936	936	936	936	0
393	20240401	123000	16503113	936	936	936	936	0
394	20240401	122900	16503113	936	936	936	936	0
395	20240401	122800	16503113	936	936	936	936	0
396	20240401	122700	16503113	936	936	936	936	73
397	20240401	122600	16434785	936	936	936	936	0
398	20240401	122500	16434785	936	936	936	936	120
399	20240401	122400	16322465	934	934	934	934	100
400	20240401	122300	16229065	934	934	934	934	0
401	20240401	122200	16229065	934	934	934	934	0
402	20240401	122100	16229065	934	934	934	934	0
403	20240401	122000	16229065	934	934	934	934	0
404	20240401	121900	16229065	934	934	934	934	58
405	20240401	121800	16174893	934	934	934	934	2
406	20240401	121700	16173025	934	934	934	934	0
407	20240401	121600	16173025	934	934	934	934	0
408	20240401	121500	16173025	934	934	934	934	0
409	20240401	121400	16173025	934	934	934	934	232
410	20240401	121300	15956337	934	934	934	934	20
411	20240401	121200	15937657	936	936	936	936	0
412	20240401	121100	15937657	936	936	936	936	15
413	20240401	121000	15923617	934	934	934	934	0
414	20240401	120900	15923617	934	934	934	934	0
415	20240401	120800	15923617	934	934	934	934	0
416	20240401	120700	15923617	934	934	934	934	0
417	20240401	120600	15923617	934	934	934	934	91
418	20240401	120500	15838623	935	935	935	935	0
419	20240401	120400	15838623	935	935	935	935	0
420	20240401	120300	15838623	935	935	935	935	123
421	20240401	120200	15723618	936	936	936	936	0
422	20240401	120100	15723618	936	936	936	936	0
423	20240401	120000	15723618	936	936	936	936	30
424	20240401	115900	15695538	936	936	936	936	0
425	20240401	115800	15695538	936	936	936	936	0
426	20240401	115700	15695538	936	936	936	936	0
427	20240401	115600	15695538	936	936	936	936	0
428	20240401	115500	15695538	936	936	936	936	0
429	20240401	115400	15695538	936	936	936	936	15
430	20240401	115300	15681498	937	937	937	937	0
431	20240401	115200	15681498	937	937	937	937	1
432	20240401	115100	15680561	936	936	936	936	0
433	20240401	115000	15680561	936	936	936	936	0
434	20240401	114900	15680561	936	936	936	936	311
435	20240401	114800	15389465	935	935	935	935	0
436	20240401	114700	15389465	935	935	935	935	0
437	20240401	114600	15389465	935	935	935	935	0
438	20240401	114500	15389465	935	935	935	935	0
439	20240401	114400	15389465	935	935	935	935	0
440	20240401	114300	15389465	935	935	935	935	0
441	20240401	114200	15389465	935	935	935	935	0
442	20240401	114100	15389465	935	935	935	935	290
443	20240401	114000	15118315	935	935	935	935	0
444	20240401	113900	15118315	935	935	935	935	0
445	20240401	113800	15118315	935	935	935	935	0
446	20240401	113700	15118315	935	935	935	935	67
447	20240401	113600	15055670	935	935	935	935	15
448	20240401	113500	15041645	935	935	935	935	128
449	20240401	113400	14921965	935	935	935	935	0
450	20240401	113300	14921965	935	935	935	935	0
451	20240401	113200	14921965	935	935	935	935	0
452	20240401	113100	14921965	935	935	935	935	454
453	20240401	113000	14497475	935	935	935	935	546
454	20240401	112900	13986965	935	935	935	935	0
455	20240401	112800	13986965	935	935	935	935	0
456	20240401	112700	13986965	935	935	935	935	0
457	20240401	112600	13986965	935	935	935	935	0
458	20240401	112500	13986965	935	935	935	935	0
459	20240401	112400	13986965	935	935	935	935	0
460	20240401	112300	13986965	935	935	935	935	0
461	20240401	112200	13986965	935	935	935	935	0
462	20240401	112100	13986965	935	935	935	935	0
463	20240401	112000	13986965	935	935	935	935	1
464	20240401	111900	13986030	927	927	927	927	0
465	20240401	111800	13986030	927	927	927	927	0
466	20240401	111700	13986030	927	927	927	927	0
467	20240401	111600	13986030	927	927	927	927	0
468	20240401	111500	13986030	927	927	927	927	0
469	20240401	111400	13986030	927	927	927	927	0
470	20240401	111300	13986030	927	927	927	927	0
471	20240401	111200	13986030	927	927	927	927	0
472	20240401	111100	13986030	927	927	927	927	0
473	20240401	111000	13986030	927	927	927	927	0
474	20240401	110900	13986030	927	927	927	927	0
475	20240401	110800	13986030	927	927	927	927	0
476	20240401	110700	13986030	927	927	927	927	650
477	20240401	110600	13383480	928	928	928	928	1058
478	20240401	110500	12401656	929	929	929	929	239
479	20240401	110400	12179625	935	935	935	935	16
480	20240401	110300	12164665	935	935	935	935	0
481	20240401	110200	12164665	935	935	935	935	0
482	20240401	110100	12164665	935	935	935	935	3
483	20240401	110000	12161860	933	933	933	933	10
484	20240401	105900	12152530	935	935	935	935	0
485	20240401	105800	12152530	935	935	935	935	0
486	20240401	105700	12152530	935	935	935	935	0
487	20240401	105600	12152530	935	935	935	935	0
488	20240401	105500	12152530	935	935	935	935	0
489	20240401	105400	12152530	935	935	935	935	503
490	20240401	105300	11682225	928	935	935	928	1346
491	20240401	105200	10426117	935	935	935	935	0
492	20240401	105100	10426117	935	935	935	935	0
493	20240401	105000	10426117	935	935	935	935	0
494	20240401	104900	10426117	935	935	935	935	0
495	20240401	104800	10426117	935	935	935	935	0
496	20240401	104700	10426117	935	934	935	934	200
497	20240401	104600	10239242	934	934	934	934	0
498	20240401	104500	10239242	934	934	934	934	0
499	20240401	104400	10239242	934	934	934	934	0
500	20240401	104300	10239242	934	934	934	934	0
501	20240401	104200	10239242	934	934	934	934	0
502	20240401	104100	10239242	934	934	934	934	0
503	20240401	104000	10239242	934	934	934	934	12
504	20240401	103900	10228034	934	934	934	934	0
505	20240401	103800	10228034	934	934	934	934	0
506	20240401	103700	10228034	934	934	934	934	0
507	20240401	103600	10228034	934	934	934	934	0
508	20240401	103500	10228034	934	934	934	934	0
509	20240401	103400	10228034	934	934	934	934	0
510	20240401	103300	10228034	934	934	934	934	0
511	20240401	103200	10228034	934	933	934	933	120
512	20240401	103100	10115974	934	934	934	934	0
513	20240401	103000	10115974	934	934	934	934	1
514	20240401	102900	10115040	928	928	928	928	0
515	20240401	102800	10115040	928	928	928	928	0
516	20240401	102700	10115040	928	928	928	928	0
517	20240401	102600	10115040	928	928	928	928	200
518	20240401	102500	9929440	935	935	935	935	0
519	20240401	102400	9929440	935	935	935	935	0
520	20240401	102300	9929440	935	935	935	935	0
521	20240401	102200	9929440	935	935	935	935	0
522	20240401	102100	9929440	935	935	935	935	0
523	20240401	102000	9929440	935	935	935	935	0
524	20240401	101900	9929440	935	935	935	935	0
525	20240401	101800	9929440	935	935	935	935	0
526	20240401	101700	9929440	935	935	935	935	0
527	20240401	101600	9929440	935	935	935	935	0
528	20240401	101500	9929440	935	935	935	935	2
529	20240401	101400	9927570	936	936	936	936	2
530	20240401	101300	9925698	936	936	936	936	10
531	20240401	101200	9916338	936	936	936	936	0
532	20240401	101100	9916338	936	936	936	936	0
533	20240401	101000	9916338	936	936	936	936	5
534	20240401	100900	9911658	927	927	927	927	0
535	20240401	100800	9911658	927	927	927	927	0
536	20240401	100700	9911658	927	927	927	927	0
537	20240401	100600	9911658	927	927	927	927	0
538	20240401	100500	9911658	927	927	927	927	0
539	20240401	100400	9911658	927	927	927	927	0
540	20240401	100300	9911658	927	929	929	927	2
541	20240401	100200	9909802	931	932	932	931	1112
542	20240401	100100	8874468	936	936	936	936	0
543	20240401	100000	8874468	936	936	936	936	0
544	20240401	095900	8874468	936	936	936	936	0
545	20240401	095800	8874468	936	936	936	936	0
546	20240401	095700	8874468	936	936	936	936	0
547	20240401	095600	8874468	936	936	936	936	0
548	20240401	095500	8874468	936	936	936	936	0
549	20240401	095400	8874468	936	936	936	936	0
550	20240401	095300	8874468	936	936	936	936	0
551	20240401	095200	8874468	936	936	936	936	0
552	20240401	095100	8874468	936	936	936	936	0
553	20240401	095000	8874468	936	936	936	936	0
554	20240401	094900	8874468	936	936	937	936	1157
555	20240401	094800	7790579	936	936	936	936	35
556	20240401	094700	7757819	937	937	937	937	50
557	20240401	094600	7710969	937	937	937	937	0
558	20240401	094500	7710969	937	937	937	937	0
559	20240401	094400	7710969	937	937	937	937	5
560	20240401	094300	7706284	937	937	937	937	0
561	20240401	094200	7706284	937	937	937	937	0
562	20240401	094100	7706284	937	937	937	937	0
563	20240401	094000	7706284	937	937	937	937	10
564	20240401	093900	7696914	937	937	937	937	15
565	20240401	093800	7682859	937	936	937	936	15
566	20240401	093700	7668814	935	935	935	935	1
567	20240401	093600	7667879	937	937	937	937	0
568	20240401	093500	7667879	937	937	937	937	0
569	20240401	093400	7667879	937	937	937	937	0
570	20240401	093300	7667879	937	937	937	937	10
571	20240401	093200	7658509	938	938	938	938	0
572	20240401	093100	7658509	938	938	938	938	0
573	20240401	093000	7658509	938	938	938	938	0
574	20240401	092900	7658509	938	938	938	938	0
575	20240401	092800	7658509	938	936	938	936	1000
576	20240401	092700	6720654	938	938	938	938	0
577	20240401	092600	6720654	938	938	938	938	5
578	20240401	092500	6715964	938	938	938	938	0
579	20240401	092400	6715964	938	937	938	937	680
580	20240401	092300	6078164	938	937	938	937	158
581	20240401	092200	5930060	938	937	938	937	200
582	20240401	092100	5742595	938	938	938	938	0
583	20240401	092000	5742595	938	937	938	937	1310
584	20240401	091900	4513870	939	939	939	939	0
585	20240401	091800	4513870	939	939	939	939	0
586	20240401	091700	4513870	939	936	939	936	8
587	20240401	091600	4506363	927	927	927	927	0
588	20240401	091500	4506363	927	927	927	927	0
589	20240401	091400	4506363	927	927	927	927	0
590	20240401	091300	4506363	927	927	927	927	22
591	20240401	091200	4485969	937	933	937	933	420
592	20240401	091100	4093114	934	934	934	934	0
593	20240401	091000	4093114	934	934	934	934	0
594	20240401	090900	4093114	934	934	934	934	4
595	20240401	090800	4089378	934	930	934	930	91
596	20240401	090700	4004742	928	924	928	924	61
597	20240401	090600	3948174	924	923	924	923	569
598	20240401	090500	3422424	924	924	924	924	0
599	20240401	090400	3422424	924	924	924	924	0
600	20240401	090300	3422424	924	924	924	924	0
601	20240401	090200	3422424	924	920	924	920	3597
602	20240401	090100	113160	920	920	920	920	1
603	20240401	090000	112240	920	920	920	920	122