KissMeData/049080/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	192000	226577643	954	954	954	954	17827
3	20240401	191900	226577643	954	954	954	954	0
4	20240401	191800	226577643	954	954	954	954	0
5	20240401	191700	226577643	954	954	954	954	0
6	20240401	191600	226577643	954	954	954	954	0
7	20240401	191500	226577643	954	954	954	954	0
8	20240401	191400	226577643	954	954	954	954	0
9	20240401	191300	226577643	954	954	954	954	0
10	20240401	191200	226577643	954	954	954	954	0
11	20240401	191100	226577643	954	954	954	954	0
12	20240401	191000	226577643	954	954	954	954	0
13	20240401	190900	226577643	954	954	954	954	0
14	20240401	190800	226577643	954	954	954	954	0
15	20240401	190700	226577643	954	954	954	954	0
16	20240401	190600	226577643	954	954	954	954	0
17	20240401	190500	226577643	954	954	954	954	0
18	20240401	190400	226577643	954	954	954	954	0
19	20240401	190300	226577643	954	954	954	954	0
20	20240401	190200	226577643	954	954	954	954	0
21	20240401	190100	226577643	954	954	954	954	0
22	20240401	190000	226577643	954	954	954	954	0
23	20240401	185900	226577643	954	954	954	954	0
24	20240401	185800	226577643	954	954	954	954	0
25	20240401	185700	226577643	954	954	954	954	0
26	20240401	185600	226577643	954	954	954	954	0
27	20240401	185500	226577643	954	954	954	954	0
28	20240401	185400	226577643	954	954	954	954	0
29	20240401	185300	226577643	954	954	954	954	0
30	20240401	185200	226577643	954	954	954	954	0
31	20240401	185100	226577643	954	954	954	954	0
32	20240401	185000	226577643	954	954	954	954	17827
33	20240401	184900	226577643	954	954	954	954	0
34	20240401	184800	226577643	954	954	954	954	0
35	20240401	184700	226577643	954	954	954	954	0
36	20240401	184600	226577643	954	954	954	954	0
37	20240401	184500	226577643	954	954	954	954	0
38	20240401	184400	226577643	954	954	954	954	0
39	20240401	184300	226577643	954	954	954	954	0
40	20240401	184200	226577643	954	954	954	954	0
41	20240401	184100	226577643	954	954	954	954	0
42	20240401	184000	226577643	954	954	954	954	0
43	20240401	183900	226577643	954	954	954	954	0
44	20240401	183800	226577643	954	954	954	954	0
45	20240401	183700	226577643	954	954	954	954	0
46	20240401	183600	226577643	954	954	954	954	0
47	20240401	183500	226577643	954	954	954	954	0
48	20240401	183400	226577643	954	954	954	954	0
49	20240401	183300	226577643	954	954	954	954	0
50	20240401	183200	226577643	954	954	954	954	0
51	20240401	183100	226577643	954	954	954	954	0
52	20240401	183000	226577643	954	954	954	954	0
53	20240401	182900	226577643	954	954	954	954	0
54	20240401	182800	226577643	954	954	954	954	0
55	20240401	182700	226577643	954	954	954	954	0
56	20240401	182600	226577643	954	954	954	954	0
57	20240401	182500	226577643	954	954	954	954	0
58	20240401	182400	226577643	954	954	954	954	0
59	20240401	182300	226577643	954	954	954	954	0
60	20240401	182200	226577643	954	954	954	954	0
61	20240401	182100	226577643	954	954	954	954	0
62	20240401	182000	226577643	954	954	954	954	17827
63	20240401	181900	226577643	954	954	954	954	0
64	20240401	181800	226577643	954	954	954	954	0
65	20240401	181700	226577643	954	954	954	954	0
66	20240401	181600	226577643	954	954	954	954	0
67	20240401	181500	226577643	954	954	954	954	0
68	20240401	181400	226577643	954	954	954	954	0
69	20240401	181300	226577643	954	954	954	954	0
70	20240401	181200	226577643	954	954	954	954	0
71	20240401	181100	226577643	954	954	954	954	0
72	20240401	181000	226577643	954	954	954	954	0
73	20240401	180900	226577643	954	954	954	954	0
74	20240401	180800	226577643	954	954	954	954	0
75	20240401	180700	226577643	954	954	954	954	0
76	20240401	180600	226577643	954	954	954	954	0
77	20240401	180500	226577643	954	954	954	954	0
78	20240401	180400	226577643	954	954	954	954	0
79	20240401	180300	226577643	954	954	954	954	0
80	20240401	180200	226577643	954	954	954	954	0
81	20240401	180100	226577643	954	954	954	954	0
82	20240401	180000	226577643	954	954	954	954	0
83	20240401	175900	226577643	954	954	954	954	0
84	20240401	175800	226577643	954	954	954	954	0
85	20240401	175700	226577643	954	954	954	954	0
86	20240401	175600	226577643	954	954	954	954	0
87	20240401	175500	226577643	954	954	954	954	0
88	20240401	175400	226577643	954	954	954	954	0
89	20240401	175300	226577643	954	954	954	954	0
90	20240401	175200	226577643	954	954	954	954	0
91	20240401	175100	226577643	954	954	954	954	0
92	20240401	175000	226577643	954	954	954	954	17827
93	20240401	174900	226577643	954	954	954	954	0
94	20240401	174800	226577643	954	954	954	954	0
95	20240401	174700	226577643	954	954	954	954	0
96	20240401	174600	226577643	954	954	954	954	0
97	20240401	174500	226577643	954	954	954	954	0
98	20240401	174400	226577643	954	954	954	954	0
99	20240401	174300	226577643	954	954	954	954	0
100	20240401	174200	226577643	954	954	954	954	0
101	20240401	174100	226577643	954	954	954	954	0
102	20240401	174000	226577643	954	954	954	954	0
103	20240401	173900	226577643	954	954	954	954	0
104	20240401	173800	226577643	954	954	954	954	0
105	20240401	173700	226577643	954	954	954	954	0
106	20240401	173600	226577643	954	954	954	954	0
107	20240401	173500	226577643	954	954	954	954	0
108	20240401	173400	226577643	954	954	954	954	0
109	20240401	173300	226577643	954	954	954	954	0
110	20240401	173200	226577643	954	954	954	954	0
111	20240401	173100	226577643	954	954	954	954	0
112	20240401	173000	226577643	954	954	954	954	0
113	20240401	172900	226577643	954	954	954	954	0
114	20240401	172800	226577643	954	954	954	954	0
115	20240401	172700	226577643	954	954	954	954	0
116	20240401	172600	226577643	954	954	954	954	0
117	20240401	172500	226577643	954	954	954	954	0
118	20240401	172400	226577643	954	954	954	954	0
119	20240401	172300	226577643	954	954	954	954	0
120	20240401	172200	226577643	954	954	954	954	0
121	20240401	172100	226577643	954	954	954	954	0
122	20240401	172000	226577643	954	954	954	954	17827
123	20240401	171900	226577643	954	954	954	954	0
124	20240401	171800	226577643	954	954	954	954	0
125	20240401	171700	226577643	954	954	954	954	0
126	20240401	171600	226577643	954	954	954	954	0
127	20240401	171500	226577643	954	954	954	954	0
128	20240401	171400	226577643	954	954	954	954	0
129	20240401	171300	226577643	954	954	954	954	0
130	20240401	171200	226577643	954	954	954	954	0
131	20240401	171100	226577643	954	954	954	954	0
132	20240401	171000	226577643	954	954	954	954	0
133	20240401	170900	226577643	954	954	954	954	0
134	20240401	170800	226577643	954	954	954	954	0
135	20240401	170700	226577643	954	954	954	954	0
136	20240401	170600	226577643	954	954	954	954	0
137	20240401	170500	226577643	954	954	954	954	0
138	20240401	170400	226577643	954	954	954	954	0
139	20240401	170300	226577643	954	954	954	954	0
140	20240401	170200	226577643	954	954	954	954	0
141	20240401	170100	226577643	954	954	954	954	0
142	20240401	170000	226577643	954	954	954	954	0
143	20240401	165900	226577643	954	954	954	954	0
144	20240401	165800	226577643	954	954	954	954	0
145	20240401	165700	226577643	954	954	954	954	0
146	20240401	165600	226577643	954	954	954	954	0
147	20240401	165500	226577643	954	954	954	954	0
148	20240401	165400	226577643	954	954	954	954	0
149	20240401	165300	226577643	954	954	954	954	0
150	20240401	165200	226577643	954	954	954	954	0
151	20240401	165100	226577643	954	954	954	954	0
152	20240401	165000	226577643	954	954	954	954	17827
153	20240401	164900	226577643	954	954	954	954	0
154	20240401	164800	226577643	954	954	954	954	0
155	20240401	164700	226577643	954	954	954	954	0
156	20240401	164600	226577643	954	954	954	954	0
157	20240401	164500	226577643	954	954	954	954	0
158	20240401	164400	226577643	954	954	954	954	0
159	20240401	164300	226577643	954	954	954	954	0
160	20240401	164200	226577643	954	954	954	954	0
161	20240401	164100	226577643	954	954	954	954	0
162	20240401	164000	226577643	954	954	954	954	0
163	20240401	163900	226577643	954	954	954	954	0
164	20240401	163800	226577643	954	954	954	954	0
165	20240401	163700	226577643	954	954	954	954	0
166	20240401	163600	226577643	954	954	954	954	0
167	20240401	163500	226577643	954	954	954	954	0
168	20240401	163400	226577643	954	954	954	954	0
169	20240401	163300	226577643	954	954	954	954	0
170	20240401	163200	226577643	954	954	954	954	0
171	20240401	163100	226577643	954	954	954	954	0
172	20240401	163000	226577643	954	954	954	954	0
173	20240401	162900	226577643	954	954	954	954	0
174	20240401	162800	226577643	954	954	954	954	0
175	20240401	162700	226577643	954	954	954	954	0
176	20240401	162600	226577643	954	954	954	954	0
177	20240401	162500	226577643	954	954	954	954	0
178	20240401	162400	226577643	954	954	954	954	0
179	20240401	162300	226577643	954	954	954	954	0
180	20240401	162200	226577643	954	954	954	954	0
181	20240401	162100	226577643	954	954	954	954	0
182	20240401	162000	226577643	954	954	954	954	17827
183	20240401	161900	226577643	954	954	954	954	0
184	20240401	161800	226577643	954	954	954	954	0
185	20240401	161700	226577643	954	954	954	954	0
186	20240401	161600	226577643	954	954	954	954	0
187	20240401	161500	226577643	954	954	954	954	0
188	20240401	161400	226577643	954	954	954	954	0
189	20240401	161300	226577643	954	954	954	954	0
190	20240401	161200	226577643	954	954	954	954	0
191	20240401	161100	226577643	954	954	954	954	0
192	20240401	161000	226577643	954	954	954	954	0
193	20240401	160900	226577643	954	954	954	954	0
194	20240401	160800	226577643	954	954	954	954	0
195	20240401	160700	226577643	954	954	954	954	0
196	20240401	160600	226577643	954	954	954	954	0
197	20240401	160500	226577643	954	954	954	954	0
198	20240401	160400	226577643	954	954	954	954	0
199	20240401	160300	226577643	954	954	954	954	0
200	20240401	160200	226577643	954	954	954	954	0
201	20240401	160100	226577643	954	954	954	954	0
202	20240401	160000	226577643	954	954	954	954	0
203	20240401	155900	226577643	954	954	954	954	0
204	20240401	155800	226577643	954	954	954	954	0
205	20240401	155700	226577643	954	954	954	954	0
206	20240401	155600	226577643	954	954	954	954	0
207	20240401	155500	226577643	954	954	954	954	0
208	20240401	155400	226577643	954	954	954	954	0
209	20240401	155300	226577643	954	954	954	954	0
210	20240401	155200	226577643	954	954	954	954	0
211	20240401	155100	226577643	954	954	954	954	0
212	20240401	155000	226577643	954	954	954	954	17827
213	20240401	154900	226577643	954	954	954	954	0
214	20240401	154800	226577643	954	954	954	954	0
215	20240401	154700	226577643	954	954	954	954	0
216	20240401	154600	226577643	954	954	954	954	0
217	20240401	154500	226577643	954	954	954	954	0
218	20240401	154400	226577643	954	954	954	954	0
219	20240401	154300	226577643	954	954	954	954	0
220	20240401	154200	226577643	954	954	954	954	0
221	20240401	154100	226577643	954	954	954	954	0
222	20240401	154000	226577643	954	954	954	954	0
223	20240401	153900	226577643	954	954	954	954	0
224	20240401	153800	226577643	954	954	954	954	0
225	20240401	153700	226577643	954	954	954	954	0
226	20240401	153600	226577643	954	954	954	954	0
227	20240401	153500	226577643	954	954	954	954	0
228	20240401	153400	226577643	954	954	954	954	0
229	20240401	153300	226577643	954	954	954	954	0
230	20240401	153200	226577643	954	954	954	954	0
231	20240401	153100	226577643	954	954	954	954	0
232	20240401	153000	226577643	954	954	954	954	17827
233	20240401	152900	209570685	958	958	958	958	0
234	20240401	152800	209570685	958	958	958	958	0
235	20240401	152700	209570685	958	958	958	958	0
236	20240401	152600	209570685	958	958	958	958	0
237	20240401	152500	209570685	958	958	958	958	0
238	20240401	152400	209570685	958	958	958	958	0
239	20240401	152300	209570685	958	958	958	958	0
240	20240401	152200	209570685	958	958	958	958	0
241	20240401	152100	209570685	958	958	958	958	0
242	20240401	152000	209570685	958	958	958	958	0
243	20240401	151900	209570685	958	958	958	958	2
244	20240401	151800	209568769	958	958	958	958	0
245	20240401	151700	209568769	958	956	958	956	122
246	20240401	151600	209452135	958	958	958	958	1
247	20240401	151500	209451177	956	958	958	956	1523
248	20240401	151400	207993133	958	958	958	958	183
249	20240401	151300	207817819	958	958	958	958	0
250	20240401	151200	207817819	958	958	958	958	1
251	20240401	151100	207816861	956	956	956	956	889
252	20240401	151000	206966977	958	958	958	958	1
253	20240401	150900	206966019	956	956	956	956	20
254	20240401	150800	206946899	957	957	957	957	200
255	20240401	150700	206755499	957	957	957	957	9
256	20240401	150600	206746886	957	957	957	957	108
257	20240401	150500	206643530	957	957	957	957	6058
258	20240401	150400	200846024	955	956	957	955	482
259	20240401	150300	200385613	957	956	957	956	806
260	20240401	150200	199615076	957	957	957	957	130
261	20240401	150100	199490666	957	957	957	957	1
262	20240401	150000	199489709	955	956	956	955	2576
263	20240401	145900	197029582	957	957	957	957	0
264	20240401	145800	197029582	957	957	957	957	0
265	20240401	145700	197029582	957	957	957	957	10
266	20240401	145600	197020012	957	957	957	957	41
267	20240401	145500	196980775	956	956	956	956	847
268	20240401	145400	196171043	956	956	957	956	1108
269	20240401	145300	195111741	956	956	956	956	601
270	20240401	145200	194537185	956	956	956	956	2
271	20240401	145100	194535273	956	955	956	955	1164
272	20240401	145000	193423651	955	956	956	955	157
273	20240401	144900	193273709	956	956	956	956	120
274	20240401	144800	193158989	955	955	955	955	0
275	20240401	144700	193158989	955	955	955	955	2500
276	20240401	144600	190771489	955	955	955	955	400
277	20240401	144500	190389489	956	956	956	956	0
278	20240401	144400	190389489	956	956	956	956	23
279	20240401	144300	190367501	956	955	956	955	2
280	20240401	144200	190365590	956	956	956	956	111
281	20240401	144100	190259474	956	956	956	956	1
282	20240401	144000	190258518	956	956	956	956	10
283	20240401	143900	190248958	956	956	956	956	50
284	20240401	143800	190201158	956	956	956	956	0
285	20240401	143700	190201158	956	956	956	956	139
286	20240401	143600	190068274	956	956	956	956	130
287	20240401	143500	189943994	956	956	956	956	7
288	20240401	143400	189937302	957	957	957	957	0
289	20240401	143300	189937302	957	957	957	957	0
290	20240401	143200	189937302	957	956	957	956	976
291	20240401	143100	189004245	956	956	956	956	0
292	20240401	143000	189004245	956	956	956	956	139
293	20240401	142900	188871361	956	956	956	956	0
294	20240401	142800	188871361	956	956	956	956	72
295	20240401	142700	188802529	956	956	956	956	1
296	20240401	142600	188801573	955	955	955	955	2013
297	20240401	142500	186879158	955	956	956	955	2462
298	20240401	142400	184527946	955	955	955	955	120
299	20240401	142300	184413346	956	956	956	956	196
300	20240401	142200	184225970	956	956	956	956	0
301	20240401	142100	184225970	956	955	956	955	5453
302	20240401	142000	179018255	956	957	957	956	1609
303	20240401	141900	177480044	957	957	957	957	14
304	20240401	141800	177466646	957	957	957	957	0
305	20240401	141700	177466646	957	957	957	957	0
306	20240401	141600	177466646	957	957	957	957	14
307	20240401	141500	177453248	957	956	957	956	1104
308	20240401	141400	176396814	957	957	957	957	0
309	20240401	141300	176396814	957	957	957	957	399
310	20240401	141200	176014971	957	957	957	957	155
311	20240401	141100	175866636	957	957	957	957	21
312	20240401	141000	175846539	957	957	957	957	0
313	20240401	140900	175846539	957	957	957	957	50
314	20240401	140800	175798689	957	957	957	957	200
315	20240401	140700	175607289	956	956	956	956	0
316	20240401	140600	175607289	956	956	956	956	5
317	20240401	140500	175602509	956	956	956	956	431
318	20240401	140400	175190473	955	955	955	955	947
319	20240401	140300	174286088	955	956	956	955	421
320	20240401	140200	173884012	956	955	956	955	22
321	20240401	140100	173862993	955	955	955	955	416
322	20240401	140000	173465713	956	956	956	956	1067
323	20240401	135900	172445661	956	956	956	956	272
324	20240401	135800	172185629	956	956	956	956	114
325	20240401	135700	172076645	956	956	956	956	35
326	20240401	135600	172043185	955	955	955	955	0
327	20240401	135500	172043185	955	955	955	955	0
328	20240401	135400	172043185	955	955	955	955	1000
329	20240401	135300	171088185	956	956	956	956	64
330	20240401	135200	171027001	956	956	956	956	21
331	20240401	135100	171006925	955	956	956	955	127
332	20240401	135000	170885636	957	957	957	957	0
333	20240401	134900	170885636	957	957	957	957	0
334	20240401	134800	170885636	957	957	957	957	0
335	20240401	134700	170885636	957	956	957	956	55
336	20240401	134600	170833054	957	957	957	957	192
337	20240401	134500	170649310	957	957	957	957	171
338	20240401	134400	170485663	957	957	957	957	0
339	20240401	134300	170485663	957	957	957	957	0
340	20240401	134200	170485663	957	957	957	957	0
341	20240401	134100	170485663	957	957	957	957	0
342	20240401	134000	170485663	957	957	957	957	1
343	20240401	133900	170484706	955	957	957	955	248
344	20240401	133800	170247864	955	956	956	955	3258
345	20240401	133700	167135392	957	957	957	957	100
346	20240401	133600	167039692	957	957	957	957	1
347	20240401	133500	167038735	956	956	957	956	68
348	20240401	133400	166973677	957	957	957	957	0
349	20240401	133300	166973677	957	957	957	957	1
350	20240401	133200	166972720	956	957	957	956	1002
351	20240401	133100	166014806	957	957	957	957	1
352	20240401	133000	166013849	956	956	956	956	0
353	20240401	132900	166013849	956	956	956	956	36
354	20240401	132800	165979433	957	957	957	957	0
355	20240401	132700	165979433	957	957	957	957	1500
356	20240401	132600	164543933	957	957	957	957	7
357	20240401	132500	164537234	957	957	957	957	1009
358	20240401	132400	163571621	956	956	956	956	7450
359	20240401	132300	156449421	956	956	956	956	10
360	20240401	132200	156439861	956	956	956	956	1660
361	20240401	132100	154852901	957	957	957	957	52
362	20240401	132000	154803137	956	956	956	956	64
363	20240401	131900	154741953	956	956	956	956	0
364	20240401	131800	154741953	956	956	956	956	58
365	20240401	131700	154686505	957	957	957	957	12
366	20240401	131600	154675021	957	957	957	957	7
367	20240401	131500	154668322	957	958	958	957	1101
368	20240401	131400	153613824	958	958	958	958	0
369	20240401	131300	153613824	958	958	958	958	0
370	20240401	131200	153613824	958	958	958	958	0
371	20240401	131100	153613824	958	958	958	958	0
372	20240401	131000	153613824	958	958	958	958	30
373	20240401	130900	153585084	958	958	958	958	0
374	20240401	130800	153585084	958	957	958	957	235
375	20240401	130700	153360184	957	957	957	957	50
376	20240401	130600	153312334	958	958	958	958	0
377	20240401	130500	153312334	958	958	958	958	0
378	20240401	130400	153312334	958	958	958	958	61
379	20240401	130300	153253896	958	957	958	957	101
380	20240401	130200	153157238	958	957	958	957	2465
381	20240401	130100	150798232	958	959	959	958	102
382	20240401	130000	150700476	960	960	960	960	50
383	20240401	125900	150652476	960	960	960	960	100
384	20240401	125800	150556476	960	960	960	958	1281
385	20240401	125700	149329272	960	958	960	958	31
386	20240401	125600	149299572	959	960	960	959	6
387	20240401	125500	149293817	959	959	959	959	629
388	20240401	125400	148690606	962	960	962	960	330
389	20240401	125300	148373706	960	960	960	960	208
390	20240401	125200	148174026	963	963	963	963	1
391	20240401	125100	148173063	959	959	959	959	3
392	20240401	125000	148170186	963	963	963	963	0
393	20240401	124900	148170186	963	963	963	963	0
394	20240401	124800	148170186	963	962	963	962	3
395	20240401	124700	148167299	962	962	962	962	0
396	20240401	124600	148167299	962	962	962	962	0
397	20240401	124500	148167299	962	962	962	962	4
398	20240401	124400	148163451	962	962	962	962	4
399	20240401	124300	148159603	963	963	963	963	5
400	20240401	124200	148154788	963	963	963	963	1
401	20240401	124100	148153825	959	959	959	959	48
402	20240401	124000	148107793	960	960	960	960	0
403	20240401	123900	148107793	960	960	960	960	62
404	20240401	123800	148048273	960	960	960	960	1206
405	20240401	123700	146890513	960	960	960	960	32
406	20240401	123600	146859793	960	960	960	960	9
407	20240401	123500	146851153	960	960	960	960	0
408	20240401	123400	146851153	960	960	960	960	2
409	20240401	123300	146849233	960	960	960	960	0
410	20240401	123200	146849233	960	960	960	960	14
411	20240401	123100	146835793	963	963	963	963	0
412	20240401	123000	146835793	963	963	963	963	0
413	20240401	122900	146835793	963	963	963	963	419
414	20240401	122800	146432296	963	960	963	960	869
415	20240401	122700	145597756	963	963	963	963	0
416	20240401	122600	145597756	963	963	963	963	0
417	20240401	122500	145597756	963	963	963	963	3
418	20240401	122400	145594867	963	963	963	963	8
419	20240401	122300	145587163	961	961	961	961	1
420	20240401	122200	145586202	961	961	961	961	0
421	20240401	122100	145586202	961	961	961	961	10
422	20240401	122000	145576592	963	963	963	963	1
423	20240401	121900	145575629	962	962	962	962	0
424	20240401	121800	145575629	962	962	962	962	2526
425	20240401	121700	143145617	963	963	963	963	1
426	20240401	121600	143144654	964	962	964	962	41
427	20240401	121500	143105210	959	959	959	959	98
428	20240401	121400	143011228	959	959	959	959	683
429	20240401	121300	142356231	959	959	959	959	9
430	20240401	121200	142347600	959	959	959	959	2
431	20240401	121100	142345682	959	959	959	959	82
432	20240401	121000	142267044	959	959	959	959	89
433	20240401	120900	142181693	959	959	959	959	1
434	20240401	120800	142180734	959	960	960	959	2149
435	20240401	120700	140118705	960	960	960	960	6
436	20240401	120600	140112945	964	964	964	964	50
437	20240401	120500	140064745	964	964	964	964	1000
438	20240401	120400	139100745	964	964	964	964	80
439	20240401	120300	139023625	964	964	964	964	1
440	20240401	120200	139022661	961	961	961	961	28
441	20240401	120100	138995753	961	961	961	961	2
442	20240401	120000	138993831	964	964	964	964	2
443	20240401	115900	138991903	960	964	964	960	11715
444	20240401	115800	127745260	964	964	964	964	0
445	20240401	115700	127745260	964	964	964	964	500
446	20240401	115600	127263260	964	964	964	964	0
447	20240401	115500	127263260	964	964	964	964	100
448	20240401	115400	127166860	964	964	964	964	900
449	20240401	115300	126299260	964	964	964	964	0
450	20240401	115200	126299260	964	964	964	964	1000
451	20240401	115100	125335260	964	964	964	964	1000
452	20240401	115000	124371260	964	964	964	964	0
453	20240401	114900	124371260	964	964	964	964	0
454	20240401	114800	124371260	964	964	964	964	1004
455	20240401	114700	123403404	961	961	961	961	10
456	20240401	114600	123393794	964	964	964	964	21
457	20240401	114500	123373550	964	964	964	964	0
458	20240401	114400	123373550	964	964	964	964	0
459	20240401	114300	123373550	964	964	964	964	0
460	20240401	114200	123373550	964	964	964	964	32
461	20240401	114100	123342702	964	964	964	964	0
462	20240401	114000	123342702	964	964	964	964	1
463	20240401	113900	123341738	961	963	963	961	300
464	20240401	113800	123053269	964	964	964	964	0
465	20240401	113700	123053269	964	964	964	964	98
466	20240401	113600	122958797	963	963	963	963	0
467	20240401	113500	122958797	963	963	963	963	0
468	20240401	113400	122958797	963	963	963	963	10
469	20240401	113300	122949167	963	963	963	963	0
470	20240401	113200	122949167	963	963	963	963	1306
471	20240401	113100	121691489	963	963	963	963	50
472	20240401	113000	121643339	963	963	963	963	100
473	20240401	112900	121547039	963	963	963	963	350
474	20240401	112800	121209989	964	964	964	964	104
475	20240401	112700	121109733	963	963	963	963	0
476	20240401	112600	121109733	963	963	963	963	1528
477	20240401	112500	119638269	963	963	963	963	1220
478	20240401	112400	118463409	964	964	964	964	100
479	20240401	112300	118367009	964	965	965	964	6417
480	20240401	112200	112179362	965	965	965	965	500
481	20240401	112100	111696862	965	966	966	965	68
482	20240401	112000	111631182	966	966	966	966	10
483	20240401	111900	111621522	966	966	966	966	20
484	20240401	111800	111602202	965	966	966	965	52
485	20240401	111700	111551972	966	966	966	966	450
486	20240401	111600	111117272	965	965	965	965	0
487	20240401	111500	111117272	965	966	966	965	400
488	20240401	111400	110730972	966	966	966	966	0
489	20240401	111300	110730972	966	966	966	966	0
490	20240401	111200	110730972	966	966	966	966	0
491	20240401	111100	110730972	966	966	966	966	50
492	20240401	111000	110682672	965	965	965	965	511
493	20240401	110900	110189557	965	965	965	965	0
494	20240401	110800	110189557	965	966	966	965	2524
495	20240401	110700	107753886	966	966	966	966	0
496	20240401	110600	107753886	966	966	966	966	420
497	20240401	110500	107348166	966	966	966	966	20
498	20240401	110400	107328846	966	966	966	966	100
499	20240401	110300	107232246	966	966	966	966	52
500	20240401	110200	107182014	966	966	966	966	0
501	20240401	110100	107182014	966	966	966	966	10
502	20240401	110000	107172354	966	966	966	966	18
503	20240401	105900	107154966	965	965	965	965	734
504	20240401	105800	106446656	965	965	965	965	0
505	20240401	105700	106446656	965	965	965	965	400
506	20240401	105600	106060656	965	965	965	965	0
507	20240401	105500	106060656	965	966	966	965	2931
508	20240401	105400	103229535	968	968	968	968	0
509	20240401	105300	103229535	968	968	968	968	0
510	20240401	105200	103229535	968	966	968	966	428
511	20240401	105100	102816031	967	967	967	967	0
512	20240401	105000	102816031	967	967	967	967	10
513	20240401	104900	102806361	966	966	966	966	0
514	20240401	104800	102806361	966	967	967	966	6218
515	20240401	104700	96794879	967	969	969	967	3010
516	20240401	104600	93883364	969	969	969	969	200
517	20240401	104500	93689564	969	969	969	969	54
518	20240401	104400	93637238	969	969	969	969	150
519	20240401	104300	93491888	969	969	969	969	52
520	20240401	104200	93441500	969	969	969	969	500
521	20240401	104100	92957000	970	970	970	970	1
522	20240401	104000	92956030	970	970	970	970	0
523	20240401	103900	92956030	970	970	970	970	0
524	20240401	103800	92956030	970	970	970	970	0
525	20240401	103700	92956030	970	968	970	968	1300
526	20240401	103600	91697230	968	968	968	968	0
527	20240401	103500	91697230	968	968	968	968	50
528	20240401	103400	91648830	968	967	968	967	439
529	20240401	103300	91224067	968	969	969	968	150
530	20240401	103200	91078858	969	969	969	969	0
531	20240401	103100	91078858	969	969	969	969	0
532	20240401	103000	91078858	969	969	969	969	90
533	20240401	102900	90991648	969	969	969	969	10
534	20240401	102800	90981958	968	968	968	968	0
535	20240401	102700	90981958	968	967	968	967	339
536	20240401	102600	90653956	967	968	968	967	1287
537	20240401	102500	89409327	967	968	968	967	145
538	20240401	102400	89268968	968	968	968	968	1908
539	20240401	102300	87422024	968	968	968	968	30
540	20240401	102200	87392984	968	968	968	968	0
541	20240401	102100	87392984	968	968	968	968	28
542	20240401	102000	87365880	968	968	968	968	0
543	20240401	101900	87365880	968	968	968	968	15
544	20240401	101800	87351360	968	968	968	968	4
545	20240401	101700	87347488	968	968	968	968	11
546	20240401	101600	87336840	968	968	968	968	221
547	20240401	101500	87122912	968	968	968	966	1293
548	20240401	101400	85871492	967	968	968	967	681
549	20240401	101300	85212945	968	968	968	968	20
550	20240401	101200	85193585	968	968	968	968	16
551	20240401	101100	85178097	968	968	968	968	1
552	20240401	101000	85177129	968	969	969	968	32
553	20240401	100900	85146129	969	969	969	969	106
554	20240401	100800	85043415	969	969	969	969	0
555	20240401	100700	85043415	969	971	971	969	1699
556	20240401	100600	83395355	971	971	971	971	0
557	20240401	100500	83395355	971	971	971	971	3094
558	20240401	100400	80391081	972	972	972	971	1064
559	20240401	100300	79357138	971	971	972	971	67
560	20240401	100200	79292079	971	972	972	971	110
561	20240401	100100	79185169	972	972	972	972	102
562	20240401	100000	79086025	972	969	972	969	5104
563	20240401	095900	74126000	969	971	971	969	1125
564	20240401	095800	73033645	971	970	971	970	2648
565	20240401	095700	70464305	972	972	972	972	2403
566	20240401	095600	68128589	971	969	971	969	5513
567	20240401	095500	62779751	969	969	969	969	209
568	20240401	095400	62577230	969	969	969	969	100
569	20240401	095300	62480330	969	968	969	968	32
570	20240401	095200	62449332	969	969	969	969	1029
571	20240401	095100	61452231	969	970	970	969	733
572	20240401	095000	60741939	970	972	972	970	952
573	20240401	094900	59817857	972	972	972	972	9
574	20240401	094800	59809109	972	972	972	972	605
575	20240401	094700	59221049	972	969	972	969	5797
576	20240401	094600	53599926	965	969	969	965	216
577	20240401	094500	53391150	969	969	969	969	9
578	20240401	094400	53382429	969	965	969	965	2629
579	20240401	094300	50838387	966	966	966	966	0
580	20240401	094200	50838387	966	966	966	966	1
581	20240401	094100	50837421	966	966	966	966	196
582	20240401	094000	50648085	966	966	966	966	1621
583	20240401	093900	49082199	966	966	966	966	0
584	20240401	093800	49082199	966	965	966	964	1505
585	20240401	093700	47630371	966	966	966	966	0
586	20240401	093600	47630371	966	966	966	966	2404
587	20240401	093500	45308107	966	967	967	966	46
588	20240401	093400	45263647	967	968	968	966	2215
589	20240401	093300	43123742	966	966	966	966	37
590	20240401	093200	43088000	966	966	966	966	118
591	20240401	093100	42974012	966	961	966	961	8314
592	20240401	093000	34950676	961	964	964	961	453
593	20240401	092900	34515034	964	964	964	964	103
594	20240401	092800	34415742	963	963	963	963	2005
595	20240401	092700	32484927	962	959	962	959	5993
596	20240401	092600	26729099	959	959	959	959	329
597	20240401	092500	26413588	959	960	960	959	1212
598	20240401	092400	25250239	960	960	960	960	381
599	20240401	092300	24884479	960	959	960	959	1544
600	20240401	092200	23402242	960	960	960	960	0
601	20240401	092100	23402242	960	960	960	960	48
602	20240401	092000	23356162	961	962	962	961	358
603	20240401	091900	23012076	963	963	963	963	1539
604	20240401	091800	21530019	964	964	964	964	10
605	20240401	091700	21520379	960	958	960	958	8829
606	20240401	091600	13047477	958	958	958	958	82
607	20240401	091500	12968921	956	958	958	956	174
608	20240401	091400	12802437	958	959	959	957	1010
609	20240401	091300	11834876	955	959	959	955	21
610	20240401	091200	11814745	959	960	960	959	1485
611	20240401	091100	10390628	959	959	959	959	510
612	20240401	091000	9901538	953	950	953	950	601
613	20240401	090900	9328791	950	950	950	950	10
614	20240401	090800	9319291	950	950	950	950	3
615	20240401	090700	9316441	949	950	950	949	1089
616	20240401	090600	8281901	950	950	950	950	1
617	20240401	090500	8280951	953	953	953	953	1
618	20240401	090400	8279998	948	951	953	948	2074
619	20240401	090300	6313402	953	953	953	949	1973
620	20240401	090200	4438592	953	959	959	953	46
621	20240401	090100	4394490	960	960	960	960	200
622	20240401	090000	4202490	953	956	965	953	4401