KissMeData/085310/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	194000	228531933	887	887	887	887	5012
3	20240401	193900	228531933	887	887	887	887	0
4	20240401	193800	228531933	887	887	887	887	0
5	20240401	193700	228531933	887	887	887	887	0
6	20240401	193600	228531933	887	887	887	887	0
7	20240401	193500	228531933	887	887	887	887	0
8	20240401	193400	228531933	887	887	887	887	0
9	20240401	193300	228531933	887	887	887	887	0
10	20240401	193200	228531933	887	887	887	887	0
11	20240401	193100	228531933	887	887	887	887	0
12	20240401	193000	228531933	887	887	887	887	0
13	20240401	192900	228531933	887	887	887	887	0
14	20240401	192800	228531933	887	887	887	887	0
15	20240401	192700	228531933	887	887	887	887	0
16	20240401	192600	228531933	887	887	887	887	0
17	20240401	192500	228531933	887	887	887	887	0
18	20240401	192400	228531933	887	887	887	887	0
19	20240401	192300	228531933	887	887	887	887	0
20	20240401	192200	228531933	887	887	887	887	0
21	20240401	192100	228531933	887	887	887	887	0
22	20240401	192000	228531933	887	887	887	887	0
23	20240401	191900	228531933	887	887	887	887	0
24	20240401	191800	228531933	887	887	887	887	0
25	20240401	191700	228531933	887	887	887	887	0
26	20240401	191600	228531933	887	887	887	887	0
27	20240401	191500	228531933	887	887	887	887	0
28	20240401	191400	228531933	887	887	887	887	0
29	20240401	191300	228531933	887	887	887	887	0
30	20240401	191200	228531933	887	887	887	887	0
31	20240401	191100	228531933	887	887	887	887	0
32	20240401	191000	228531933	887	887	887	887	5012
33	20240401	190900	228531933	887	887	887	887	0
34	20240401	190800	228531933	887	887	887	887	0
35	20240401	190700	228531933	887	887	887	887	0
36	20240401	190600	228531933	887	887	887	887	0
37	20240401	190500	228531933	887	887	887	887	0
38	20240401	190400	228531933	887	887	887	887	0
39	20240401	190300	228531933	887	887	887	887	0
40	20240401	190200	228531933	887	887	887	887	0
41	20240401	190100	228531933	887	887	887	887	0
42	20240401	190000	228531933	887	887	887	887	0
43	20240401	185900	228531933	887	887	887	887	0
44	20240401	185800	228531933	887	887	887	887	0
45	20240401	185700	228531933	887	887	887	887	0
46	20240401	185600	228531933	887	887	887	887	0
47	20240401	185500	228531933	887	887	887	887	0
48	20240401	185400	228531933	887	887	887	887	0
49	20240401	185300	228531933	887	887	887	887	0
50	20240401	185200	228531933	887	887	887	887	0
51	20240401	185100	228531933	887	887	887	887	0
52	20240401	185000	228531933	887	887	887	887	0
53	20240401	184900	228531933	887	887	887	887	0
54	20240401	184800	228531933	887	887	887	887	0
55	20240401	184700	228531933	887	887	887	887	0
56	20240401	184600	228531933	887	887	887	887	0
57	20240401	184500	228531933	887	887	887	887	0
58	20240401	184400	228531933	887	887	887	887	0
59	20240401	184300	228531933	887	887	887	887	0
60	20240401	184200	228531933	887	887	887	887	0
61	20240401	184100	228531933	887	887	887	887	0
62	20240401	184000	228531933	887	887	887	887	5012
63	20240401	183900	228531933	887	887	887	887	0
64	20240401	183800	228531933	887	887	887	887	0
65	20240401	183700	228531933	887	887	887	887	0
66	20240401	183600	228531933	887	887	887	887	0
67	20240401	183500	228531933	887	887	887	887	0
68	20240401	183400	228531933	887	887	887	887	0
69	20240401	183300	228531933	887	887	887	887	0
70	20240401	183200	228531933	887	887	887	887	0
71	20240401	183100	228531933	887	887	887	887	0
72	20240401	183000	228531933	887	887	887	887	0
73	20240401	182900	228531933	887	887	887	887	0
74	20240401	182800	228531933	887	887	887	887	0
75	20240401	182700	228531933	887	887	887	887	0
76	20240401	182600	228531933	887	887	887	887	0
77	20240401	182500	228531933	887	887	887	887	0
78	20240401	182400	228531933	887	887	887	887	0
79	20240401	182300	228531933	887	887	887	887	0
80	20240401	182200	228531933	887	887	887	887	0
81	20240401	182100	228531933	887	887	887	887	0
82	20240401	182000	228531933	887	887	887	887	0
83	20240401	181900	228531933	887	887	887	887	0
84	20240401	181800	228531933	887	887	887	887	0
85	20240401	181700	228531933	887	887	887	887	0
86	20240401	181600	228531933	887	887	887	887	0
87	20240401	181500	228531933	887	887	887	887	0
88	20240401	181400	228531933	887	887	887	887	0
89	20240401	181300	228531933	887	887	887	887	0
90	20240401	181200	228531933	887	887	887	887	0
91	20240401	181100	228531933	887	887	887	887	0
92	20240401	181000	228531933	887	887	887	887	5012
93	20240401	180900	228531933	887	887	887	887	0
94	20240401	180800	228531933	887	887	887	887	0
95	20240401	180700	228531933	887	887	887	887	0
96	20240401	180600	228531933	887	887	887	887	0
97	20240401	180500	228531933	887	887	887	887	0
98	20240401	180400	228531933	887	887	887	887	0
99	20240401	180300	228531933	887	887	887	887	0
100	20240401	180200	228531933	887	887	887	887	0
101	20240401	180100	228531933	887	887	887	887	0
102	20240401	180000	228531933	887	887	887	887	0
103	20240401	175900	228531933	887	887	887	887	0
104	20240401	175800	228531933	887	887	887	887	0
105	20240401	175700	228531933	887	887	887	887	0
106	20240401	175600	228531933	887	887	887	887	0
107	20240401	175500	228531933	887	887	887	887	0
108	20240401	175400	228531933	887	887	887	887	0
109	20240401	175300	228531933	887	887	887	887	0
110	20240401	175200	228531933	887	887	887	887	0
111	20240401	175100	228531933	887	887	887	887	0
112	20240401	175000	228531933	887	887	887	887	0
113	20240401	174900	228531933	887	887	887	887	0
114	20240401	174800	228531933	887	887	887	887	0
115	20240401	174700	228531933	887	887	887	887	0
116	20240401	174600	228531933	887	887	887	887	0
117	20240401	174500	228531933	887	887	887	887	0
118	20240401	174400	228531933	887	887	887	887	0
119	20240401	174300	228531933	887	887	887	887	0
120	20240401	174200	228531933	887	887	887	887	0
121	20240401	174100	228531933	887	887	887	887	0
122	20240401	174000	228531933	887	887	887	887	5012
123	20240401	173900	228531933	887	887	887	887	0
124	20240401	173800	228531933	887	887	887	887	0
125	20240401	173700	228531933	887	887	887	887	0
126	20240401	173600	228531933	887	887	887	887	0
127	20240401	173500	228531933	887	887	887	887	0
128	20240401	173400	228531933	887	887	887	887	0
129	20240401	173300	228531933	887	887	887	887	0
130	20240401	173200	228531933	887	887	887	887	0
131	20240401	173100	228531933	887	887	887	887	0
132	20240401	173000	228531933	887	887	887	887	0
133	20240401	172900	228531933	887	887	887	887	0
134	20240401	172800	228531933	887	887	887	887	0
135	20240401	172700	228531933	887	887	887	887	0
136	20240401	172600	228531933	887	887	887	887	0
137	20240401	172500	228531933	887	887	887	887	0
138	20240401	172400	228531933	887	887	887	887	0
139	20240401	172300	228531933	887	887	887	887	0
140	20240401	172200	228531933	887	887	887	887	0
141	20240401	172100	228531933	887	887	887	887	0
142	20240401	172000	228531933	887	887	887	887	0
143	20240401	171900	228531933	887	887	887	887	0
144	20240401	171800	228531933	887	887	887	887	0
145	20240401	171700	228531933	887	887	887	887	0
146	20240401	171600	228531933	887	887	887	887	0
147	20240401	171500	228531933	887	887	887	887	0
148	20240401	171400	228531933	887	887	887	887	0
149	20240401	171300	228531933	887	887	887	887	0
150	20240401	171200	228531933	887	887	887	887	0
151	20240401	171100	228531933	887	887	887	887	0
152	20240401	171000	228531933	887	887	887	887	5012
153	20240401	170900	228531933	887	887	887	887	0
154	20240401	170800	228531933	887	887	887	887	0
155	20240401	170700	228531933	887	887	887	887	0
156	20240401	170600	228531933	887	887	887	887	0
157	20240401	170500	228531933	887	887	887	887	0
158	20240401	170400	228531933	887	887	887	887	0
159	20240401	170300	228531933	887	887	887	887	0
160	20240401	170200	228531933	887	887	887	887	0
161	20240401	170100	228531933	887	887	887	887	0
162	20240401	170000	228531933	887	887	887	887	0
163	20240401	165900	228531933	887	887	887	887	0
164	20240401	165800	228531933	887	887	887	887	0
165	20240401	165700	228531933	887	887	887	887	0
166	20240401	165600	228531933	887	887	887	887	0
167	20240401	165500	228531933	887	887	887	887	0
168	20240401	165400	228531933	887	887	887	887	0
169	20240401	165300	228531933	887	887	887	887	0
170	20240401	165200	228531933	887	887	887	887	0
171	20240401	165100	228531933	887	887	887	887	0
172	20240401	165000	228531933	887	887	887	887	0
173	20240401	164900	228531933	887	887	887	887	0
174	20240401	164800	228531933	887	887	887	887	0
175	20240401	164700	228531933	887	887	887	887	0
176	20240401	164600	228531933	887	887	887	887	0
177	20240401	164500	228531933	887	887	887	887	0
178	20240401	164400	228531933	887	887	887	887	0
179	20240401	164300	228531933	887	887	887	887	0
180	20240401	164200	228531933	887	887	887	887	0
181	20240401	164100	228531933	887	887	887	887	0
182	20240401	164000	228531933	887	887	887	887	5012
183	20240401	163900	228531933	887	887	887	887	0
184	20240401	163800	228531933	887	887	887	887	0
185	20240401	163700	228531933	887	887	887	887	0
186	20240401	163600	228531933	887	887	887	887	0
187	20240401	163500	228531933	887	887	887	887	0
188	20240401	163400	228531933	887	887	887	887	0
189	20240401	163300	228531933	887	887	887	887	0
190	20240401	163200	228531933	887	887	887	887	0
191	20240401	163100	228531933	887	887	887	887	0
192	20240401	163000	228531933	887	887	887	887	0
193	20240401	162900	228531933	887	887	887	887	0
194	20240401	162800	228531933	887	887	887	887	0
195	20240401	162700	228531933	887	887	887	887	0
196	20240401	162600	228531933	887	887	887	887	0
197	20240401	162500	228531933	887	887	887	887	0
198	20240401	162400	228531933	887	887	887	887	0
199	20240401	162300	228531933	887	887	887	887	0
200	20240401	162200	228531933	887	887	887	887	0
201	20240401	162100	228531933	887	887	887	887	0
202	20240401	162000	228531933	887	887	887	887	0
203	20240401	161900	228531933	887	887	887	887	0
204	20240401	161800	228531933	887	887	887	887	0
205	20240401	161700	228531933	887	887	887	887	0
206	20240401	161600	228531933	887	887	887	887	0
207	20240401	161500	228531933	887	887	887	887	0
208	20240401	161400	228531933	887	887	887	887	0
209	20240401	161300	228531933	887	887	887	887	0
210	20240401	161200	228531933	887	887	887	887	0
211	20240401	161100	228531933	887	887	887	887	0
212	20240401	161000	228531933	887	887	887	887	5012
213	20240401	160900	228531933	887	887	887	887	0
214	20240401	160800	228531933	887	887	887	887	0
215	20240401	160700	228531933	887	887	887	887	0
216	20240401	160600	228531933	887	887	887	887	0
217	20240401	160500	228531933	887	887	887	887	0
218	20240401	160400	228531933	887	887	887	887	0
219	20240401	160300	228531933	887	887	887	887	0
220	20240401	160200	228531933	887	887	887	887	0
221	20240401	160100	228531933	887	887	887	887	0
222	20240401	160000	228531933	887	887	887	887	0
223	20240401	155900	228531933	887	887	887	887	0
224	20240401	155800	228531933	887	887	887	887	0
225	20240401	155700	228531933	887	887	887	887	0
226	20240401	155600	228531933	887	887	887	887	0
227	20240401	155500	228531933	887	887	887	887	0
228	20240401	155400	228531933	887	887	887	887	0
229	20240401	155300	228531933	887	887	887	887	0
230	20240401	155200	228531933	887	887	887	887	0
231	20240401	155100	228531933	887	887	887	887	0
232	20240401	155000	228531933	887	887	887	887	0
233	20240401	154900	228531933	887	887	887	887	0
234	20240401	154800	228531933	887	887	887	887	0
235	20240401	154700	228531933	887	887	887	887	0
236	20240401	154600	228531933	887	887	887	887	0
237	20240401	154500	228531933	887	887	887	887	0
238	20240401	154400	228531933	887	887	887	887	0
239	20240401	154300	228531933	887	887	887	887	0
240	20240401	154200	228531933	887	887	887	887	0
241	20240401	154100	228531933	887	887	887	887	0
242	20240401	154000	228531933	887	887	887	887	5012
243	20240401	153900	228531933	887	887	887	887	0
244	20240401	153800	228531933	887	887	887	887	0
245	20240401	153700	228531933	887	887	887	887	0
246	20240401	153600	228531933	887	887	887	887	0
247	20240401	153500	228531933	887	887	887	887	0
248	20240401	153400	228531933	887	887	887	887	0
249	20240401	153300	228531933	887	887	887	887	0
250	20240401	153200	228531933	887	887	887	887	0
251	20240401	153100	228531933	887	887	887	887	0
252	20240401	153000	228531933	887	887	887	887	5012
253	20240401	152900	224086289	891	891	891	891	0
254	20240401	152800	224086289	891	891	891	891	0
255	20240401	152700	224086289	891	891	891	891	0
256	20240401	152600	224086289	891	891	891	891	0
257	20240401	152500	224086289	891	891	891	891	0
258	20240401	152400	224086289	891	891	891	891	0
259	20240401	152300	224086289	891	891	891	891	0
260	20240401	152200	224086289	891	891	891	891	0
261	20240401	152100	224086289	891	891	891	891	0
262	20240401	152000	224086289	891	891	891	891	0
263	20240401	151900	224086289	891	891	891	891	0
264	20240401	151800	224086289	891	888	891	888	3050
265	20240401	151700	221377739	891	891	891	888	191
266	20240401	151600	221208106	891	891	891	891	90
267	20240401	151500	221127916	890	889	890	889	7
268	20240401	151400	221121691	891	891	891	891	3
269	20240401	151300	221119018	891	891	891	891	175
270	20240401	151200	220963093	891	890	891	888	3001
271	20240401	151100	218298032	891	889	891	889	81
272	20240401	151000	218225864	891	891	891	891	0
273	20240401	150900	218225864	891	890	891	888	10201
274	20240401	150800	209158033	890	890	890	890	30
275	20240401	150700	209131333	891	891	891	891	9
276	20240401	150600	209123314	891	891	891	891	0
277	20240401	150500	209123314	891	891	891	891	0
278	20240401	150400	209123314	891	891	891	891	14
279	20240401	150300	209110840	892	892	892	892	0
280	20240401	150200	209110840	892	892	892	892	0
281	20240401	150100	209110840	892	892	892	892	0
282	20240401	150000	209110840	892	891	892	891	2
283	20240401	145900	209109057	891	891	891	891	1034
284	20240401	145800	208187763	892	892	892	892	0
285	20240401	145700	208187763	892	891	892	891	2
286	20240401	145600	208185980	892	892	892	892	0
287	20240401	145500	208185980	892	891	892	891	624
288	20240401	145400	207629373	892	892	892	892	0
289	20240401	145300	207629373	892	892	892	892	0
290	20240401	145200	207629373	892	890	892	890	2
291	20240401	145100	207627591	892	892	892	892	0
292	20240401	145000	207627591	892	890	892	890	5
293	20240401	144900	207623134	892	892	892	892	0
294	20240401	144800	207623134	892	892	892	890	12
295	20240401	144700	207612441	891	892	892	890	336
296	20240401	144600	207313065	890	890	892	890	33
297	20240401	144500	207283663	892	890	892	889	227
298	20240401	144400	207081710	892	892	892	892	0
299	20240401	144300	207081710	892	892	892	892	0
300	20240401	144200	207081710	892	892	892	891	3
301	20240401	144100	207079035	891	891	891	891	12
302	20240401	144000	207068343	891	891	891	891	0
303	20240401	143900	207068343	891	891	891	891	0
304	20240401	143800	207068343	891	891	891	891	0
305	20240401	143700	207068343	891	891	891	891	2
306	20240401	143600	207066561	891	891	891	891	17
307	20240401	143500	207051414	892	892	892	892	0
308	20240401	143400	207051414	892	892	892	892	0
309	20240401	143300	207051414	892	892	892	892	0
310	20240401	143200	207051414	892	891	892	889	5002
311	20240401	143100	202604417	892	891	892	891	482
312	20240401	143000	202174515	890	890	890	889	10001
313	20240401	142900	193278912	891	891	891	891	0
314	20240401	142800	193278912	891	891	891	891	458
315	20240401	142700	192870834	892	891	892	891	1232
316	20240401	142600	191772700	892	891	892	891	1085
317	20240401	142500	190805964	891	891	891	891	0
318	20240401	142400	190805964	891	891	891	891	53
319	20240401	142300	190758741	891	891	891	891	100
320	20240401	142200	190669641	890	890	890	890	0
321	20240401	142100	190669641	890	890	890	890	0
322	20240401	142000	190669641	890	890	890	890	1
323	20240401	141900	190668751	891	890	891	890	193
324	20240401	141800	190496980	890	890	890	890	20
325	20240401	141700	190479180	890	890	890	890	0
326	20240401	141600	190479180	890	890	890	890	0
327	20240401	141500	190479180	890	890	890	890	0
328	20240401	141400	190479180	890	890	890	890	0
329	20240401	141300	190479180	890	890	890	890	0
330	20240401	141200	190479180	890	890	890	890	0
331	20240401	141100	190479180	890	890	890	890	0
332	20240401	141000	190479180	890	890	890	890	0
333	20240401	140900	190479180	890	890	890	890	3057
334	20240401	140800	187758450	890	889	890	889	13
335	20240401	140700	187746882	890	890	890	890	0
336	20240401	140600	187746882	890	889	890	889	19
337	20240401	140500	187729990	889	890	890	889	4
338	20240401	140400	187726432	889	889	889	889	1
339	20240401	140300	187725543	890	889	890	889	2
340	20240401	140200	187723764	890	889	890	889	2
341	20240401	140100	187721985	890	889	890	888	19801
342	20240401	140000	170136922	889	889	889	889	0
343	20240401	135900	170136922	889	889	889	889	0
344	20240401	135800	170136922	889	889	889	889	1
345	20240401	135700	170136033	889	889	889	889	2
346	20240401	135600	170134255	889	889	889	889	5
347	20240401	135500	170129810	889	889	889	889	100
348	20240401	135400	170040910	890	890	890	890	0
349	20240401	135300	170040910	890	890	890	890	0
350	20240401	135200	170040910	890	890	890	890	0
351	20240401	135100	170040910	890	889	890	889	782
352	20240401	135000	169345612	889	889	889	889	479
353	20240401	134900	168919781	889	890	890	889	9581
354	20240401	134800	160400531	890	890	890	890	0
355	20240401	134700	160400531	890	890	890	890	0
356	20240401	134600	160400531	890	891	891	890	460
357	20240401	134500	159991121	892	892	892	892	0
358	20240401	134400	159991121	892	892	892	892	0
359	20240401	134300	159991121	892	892	892	892	0
360	20240401	134200	159991121	892	892	892	892	0
361	20240401	134100	159991121	892	892	892	892	0
362	20240401	134000	159991121	892	892	892	892	0
363	20240401	133900	159991121	892	891	892	891	2
364	20240401	133800	159989338	892	892	892	892	0
365	20240401	133700	159989338	892	890	892	890	2
366	20240401	133600	159987556	892	891	892	890	10251
367	20240401	133500	150863914	891	891	891	891	1504
368	20240401	133400	149523850	891	891	891	891	0
369	20240401	133300	149523850	891	891	891	891	172
370	20240401	133200	149370598	891	891	891	891	0
371	20240401	133100	149370598	891	891	891	891	0
372	20240401	133000	149370598	891	891	891	891	0
373	20240401	132900	149370598	891	891	891	891	1
374	20240401	132800	149369707	892	892	892	892	1
375	20240401	132700	149368815	891	891	892	891	5
376	20240401	132600	149364358	892	892	892	891	22684
377	20240401	132500	129152903	892	892	892	892	100
378	20240401	132400	129063703	892	892	892	892	1
379	20240401	132300	129062811	893	893	893	893	0
380	20240401	132200	129062811	893	893	893	893	0
381	20240401	132100	129062811	893	893	893	893	0
382	20240401	132000	129062811	893	893	893	893	0
383	20240401	131900	129062811	893	892	893	892	402
384	20240401	131800	128704226	891	891	891	891	7000
385	20240401	131700	122467226	892	892	892	892	0
386	20240401	131600	122467226	892	892	892	892	100
387	20240401	131500	122378026	892	894	894	892	228
388	20240401	131400	122174648	892	892	894	892	139
389	20240401	131300	122050656	892	892	892	892	0
390	20240401	131200	122050656	892	892	892	892	10
391	20240401	131100	122041736	892	892	892	892	1000
392	20240401	131000	121149736	891	892	892	891	9000
393	20240401	130900	113128655	892	892	892	892	0
394	20240401	130800	113128655	892	892	892	892	2
395	20240401	130700	113126871	892	892	892	892	4
396	20240401	130600	113123303	892	893	893	892	1991
397	20240401	130500	111347245	893	893	893	893	3
398	20240401	130400	111344566	893	893	893	893	0
399	20240401	130300	111344566	893	893	893	893	1000
400	20240401	130200	110451566	893	893	893	893	0
401	20240401	130100	110451566	893	893	893	893	3
402	20240401	130000	110448887	895	895	895	895	0
403	20240401	125900	110448887	895	893	895	893	890
404	20240401	125800	109654113	892	892	892	892	800
405	20240401	125700	108940513	892	893	893	892	15
406	20240401	125600	108927132	892	892	893	892	61
407	20240401	125500	108872670	892	893	893	892	53
408	20240401	125400	108825344	893	893	893	893	100
409	20240401	125300	108736044	895	895	895	895	1
410	20240401	125200	108735149	893	893	893	893	1
411	20240401	125100	108734256	892	894	894	892	13
412	20240401	125000	108722638	895	895	895	895	1
413	20240401	124900	108721743	893	893	893	893	45
414	20240401	124800	108681558	892	892	892	892	4
415	20240401	124700	108677990	893	892	895	892	12
416	20240401	124600	108667281	892	892	892	892	6
417	20240401	124500	108661929	893	895	895	892	6
418	20240401	124400	108656568	894	894	894	894	0
419	20240401	124300	108656568	894	893	894	893	745
420	20240401	124200	107991282	893	893	893	893	10
421	20240401	124100	107982352	892	892	892	892	4072
422	20240401	124000	104350128	892	892	892	892	40
423	20240401	123900	104314448	892	892	892	892	0
424	20240401	123800	104314448	892	893	893	892	106
425	20240401	123700	104219796	893	893	893	892	44
426	20240401	123600	104180505	893	893	893	893	9
427	20240401	123500	104172468	893	893	893	893	5004
428	20240401	123400	99703896	894	894	894	894	0
429	20240401	123300	99703896	894	894	894	894	0
430	20240401	123200	99703896	894	894	894	894	200
431	20240401	123100	99525096	893	893	893	893	2
432	20240401	123000	99523310	893	893	893	893	22
433	20240401	122900	99503664	893	893	893	893	0
434	20240401	122800	99503664	893	893	893	893	3
435	20240401	122700	99500985	893	894	895	893	16
436	20240401	122600	99486692	893	893	893	893	9
437	20240401	122500	99478655	893	893	893	893	13
438	20240401	122400	99467046	895	894	895	894	3
439	20240401	122300	99464363	894	894	894	894	0
440	20240401	122200	99464363	894	894	894	894	10
441	20240401	122100	99455423	893	893	893	893	5
442	20240401	122000	99450958	892	892	892	892	20
443	20240401	121900	99433118	892	892	892	892	0
444	20240401	121800	99433118	892	892	892	892	7
445	20240401	121700	99426874	892	893	893	892	9
446	20240401	121600	99418838	893	893	893	892	994
447	20240401	121500	98531204	892	892	892	892	4
448	20240401	121400	98527636	893	893	893	893	102
449	20240401	121300	98436550	892	892	892	892	0
450	20240401	121200	98436550	892	892	892	892	0
451	20240401	121100	98436550	892	892	892	892	2
452	20240401	121000	98434766	892	892	892	892	18
453	20240401	120900	98418710	892	893	893	892	264
454	20240401	120800	98183178	894	894	894	894	11
455	20240401	120700	98173344	893	894	894	893	4
456	20240401	120600	98169770	893	895	895	893	12
457	20240401	120500	98159049	894	895	895	893	8
458	20240401	120400	98151899	894	895	895	893	4
459	20240401	120300	98148322	893	893	893	893	1
460	20240401	120200	98147429	895	893	895	893	3
461	20240401	120100	98144746	892	891	895	891	4091
462	20240401	120000	94498571	891	892	892	891	1096
463	20240401	115900	93521900	892	892	892	892	0
464	20240401	115800	93521900	892	892	892	892	5
465	20240401	115700	93517440	892	892	892	892	13
466	20240401	115600	93505844	892	893	893	892	65
467	20240401	115500	93447803	892	892	892	892	2
468	20240401	115400	93446019	892	892	892	892	0
469	20240401	115300	93446019	892	892	892	892	0
470	20240401	115200	93446019	892	892	892	892	0
471	20240401	115100	93446019	892	892	892	892	2
472	20240401	115000	93444235	893	893	893	893	1
473	20240401	114900	93443342	895	893	895	893	4
474	20240401	114800	93439765	892	895	895	892	5
475	20240401	114700	93435302	892	892	894	891	1051
476	20240401	114600	92497817	891	892	893	891	556
477	20240401	114500	92001868	893	893	893	893	3
478	20240401	114400	91999189	893	893	893	893	0
479	20240401	114300	91999189	893	893	893	893	0
480	20240401	114200	91999189	893	893	893	893	0
481	20240401	114100	91999189	893	893	893	893	2
482	20240401	114000	91997403	895	895	895	895	1
483	20240401	113900	91996508	893	893	893	893	1
484	20240401	113800	91995615	892	893	895	892	7
485	20240401	113700	91989367	892	892	892	892	11
486	20240401	113600	91979555	892	892	895	892	10
487	20240401	113500	91970632	894	892	894	892	16
488	20240401	113400	91956358	892	892	892	892	0
489	20240401	113300	91956358	892	892	892	892	0
490	20240401	113200	91956358	892	892	892	892	0
491	20240401	113100	91956358	892	892	894	892	2616
492	20240401	113000	89622884	891	892	892	891	1020
493	20240401	112900	88713544	892	892	892	892	55
494	20240401	112800	88664484	891	892	892	891	504
495	20240401	112700	88214920	891	892	892	891	2013
496	20240401	112600	86419337	891	892	892	891	2321
497	20240401	112500	84349010	892	892	892	892	36
498	20240401	112400	84316898	893	893	893	893	7
499	20240401	112300	84310647	893	893	893	893	1000
500	20240401	112200	83417647	892	892	892	892	0
501	20240401	112100	83417647	892	892	892	892	2
502	20240401	112000	83415863	895	895	895	895	0
503	20240401	111900	83415863	895	893	895	893	501
504	20240401	111800	82968468	892	892	892	892	4
505	20240401	111700	82964900	892	892	892	892	10
506	20240401	111600	82955980	892	892	892	892	8
507	20240401	111500	82948844	892	892	892	892	3
508	20240401	111400	82946168	892	892	892	892	0
509	20240401	111300	82946168	892	892	892	892	0
510	20240401	111200	82946168	892	892	892	892	0
511	20240401	111100	82946168	892	892	892	892	2
512	20240401	111000	82944384	893	892	893	892	38
513	20240401	110900	82910470	892	892	892	892	0
514	20240401	110800	82910470	892	892	892	892	3005
515	20240401	110700	80230010	892	892	892	892	12
516	20240401	110600	80219306	892	892	893	892	511
517	20240401	110500	79762992	893	892	893	892	537
518	20240401	110400	79283455	892	892	892	892	0
519	20240401	110300	79283455	892	892	892	892	0
520	20240401	110200	79283455	892	892	892	892	0
521	20240401	110100	79283455	892	892	892	892	2
522	20240401	110000	79281671	893	893	893	893	0
523	20240401	105900	79281671	893	893	893	893	0
524	20240401	105800	79281671	893	896	896	893	7
525	20240401	105700	79275414	892	893	896	892	1515
526	20240401	105600	77921025	892	893	895	892	372
527	20240401	105500	77589101	893	893	893	893	2
528	20240401	105400	77587315	896	896	896	896	0
529	20240401	105300	77587315	896	893	896	893	975
530	20240401	105200	76716637	892	892	892	892	0
531	20240401	105100	76716637	892	892	892	892	2
532	20240401	105000	76714853	893	893	893	893	129
533	20240401	104900	76599656	893	893	893	893	0
534	20240401	104800	76599656	893	892	893	892	9
535	20240401	104700	76591623	892	892	892	892	12
536	20240401	104600	76580919	892	892	895	891	512
537	20240401	104500	76123713	895	891	896	891	206
538	20240401	104400	75940157	891	893	893	891	2827
539	20240401	104300	73420840	894	895	897	894	2811
540	20240401	104200	70907220	897	894	897	894	657
541	20240401	104100	70319354	894	893	894	893	3
542	20240401	104000	70316673	895	895	895	893	3
543	20240401	103900	70313990	893	893	895	893	7
544	20240401	103800	70307733	892	892	895	892	61
545	20240401	103700	70253318	891	892	892	891	1277
546	20240401	103600	69114239	891	891	892	891	510
547	20240401	103500	68659329	892	891	892	891	101
548	20240401	103400	68569240	892	892	892	892	0
549	20240401	103300	68569240	892	892	892	892	71
550	20240401	103200	68505908	892	892	892	892	120
551	20240401	103100	68398868	891	894	894	891	2535
552	20240401	103000	66137552	897	892	897	892	1524
553	20240401	102900	64778131	895	892	898	892	2002
554	20240401	102800	62991337	891	891	891	891	4
555	20240401	102700	62987773	891	892	892	891	6142
556	20240401	102600	57509119	892	892	893	892	8
557	20240401	102500	57501982	893	894	894	892	4013
558	20240401	102400	53919107	896	896	896	896	0
559	20240401	102300	53919107	896	895	896	894	3001
560	20240401	102200	51234431	896	896	896	896	44
561	20240401	102100	51195007	895	896	896	895	1047
562	20240401	102000	50256896	895	895	895	895	60
563	20240401	101900	50203196	895	895	895	895	0
564	20240401	101800	50203196	895	895	895	895	4
565	20240401	101700	50199616	895	896	896	895	2093
566	20240401	101600	48324299	896	896	896	896	610
567	20240401	101500	47777739	896	896	896	896	3
568	20240401	101400	47775051	897	897	897	897	0
569	20240401	101300	47775051	897	897	897	897	1
570	20240401	101200	47774154	896	896	896	896	0
571	20240401	101100	47774154	896	896	896	896	2
572	20240401	101000	47772362	897	897	897	897	0
573	20240401	100900	47772362	897	897	897	897	1
574	20240401	100800	47771465	896	897	897	896	176
575	20240401	100700	47613598	896	896	896	896	12
576	20240401	100600	47602846	896	896	896	896	7
577	20240401	100500	47596574	896	897	897	896	96
578	20240401	100400	47510556	897	897	897	896	35
579	20240401	100300	47479181	897	897	897	897	1
580	20240401	100200	47478284	896	896	896	896	101
581	20240401	100100	47387788	896	896	896	896	3
582	20240401	100000	47385100	897	897	897	897	0
583	20240401	095900	47385100	897	897	898	896	4007
584	20240401	095800	43794748	897	897	897	897	4
585	20240401	095700	43791160	897	898	898	897	13
586	20240401	095600	43779497	897	897	898	897	12
587	20240401	095500	43768730	897	897	897	897	4
588	20240401	095400	43765142	898	897	898	897	902
589	20240401	095300	42956046	898	898	898	898	500
590	20240401	095200	42507046	897	898	899	897	7
591	20240401	095100	42500760	897	897	897	897	2
592	20240401	095000	42498966	898	897	898	897	21
593	20240401	094900	42480128	897	897	897	897	123
594	20240401	094800	42369797	897	898	898	897	6
595	20240401	094700	42364414	897	897	897	897	12
596	20240401	094600	42353650	898	896	899	896	1737
597	20240401	094500	40797248	896	895	896	895	1104
598	20240401	094400	39808068	897	895	897	895	3351
599	20240401	094300	36805321	896	896	896	896	1502
600	20240401	094200	35459529	896	896	896	896	3324
601	20240401	094100	32481225	896	896	896	896	1
602	20240401	094000	32480329	896	896	896	896	18
603	20240401	093900	32464201	896	896	896	896	0
604	20240401	093800	32464201	896	897	897	896	5
605	20240401	093700	32459720	896	896	896	896	12
606	20240401	093600	32448968	896	896	896	896	10
607	20240401	093500	32440008	896	896	896	896	43
608	20240401	093400	32401480	896	896	896	896	0
609	20240401	093300	32401480	896	896	896	896	11417
610	20240401	093200	22171848	896	896	896	896	0
611	20240401	093100	22171848	896	896	896	896	2
612	20240401	093000	22170056	896	896	896	896	23
613	20240401	092900	22149448	896	896	897	896	5
614	20240401	092800	22144965	895	896	896	895	9
615	20240401	092700	22136906	896	897	899	896	12
616	20240401	092600	22126145	896	895	899	894	29
617	20240401	092500	22100131	894	896	896	894	214
618	20240401	092400	21908395	899	899	899	899	0
619	20240401	092300	21908395	899	899	899	899	0
620	20240401	092200	21908395	899	899	899	899	1
621	20240401	092100	21907496	896	895	898	894	3465
622	20240401	092000	18802859	894	894	897	894	1908
623	20240401	091900	17097092	895	895	895	895	257
624	20240401	091800	16867077	894	894	894	894	4
625	20240401	091700	16863501	894	894	894	894	54
626	20240401	091600	16815225	894	895	895	894	50
627	20240401	091500	16770479	896	899	899	896	4
628	20240401	091400	16766891	898	898	898	898	12
629	20240401	091300	16756115	900	900	900	900	0
630	20240401	091200	16756115	900	895	900	895	6
631	20240401	091100	16750727	896	897	901	895	1132
632	20240401	091000	15731512	895	895	897	895	497
633	20240401	090900	15285707	897	894	897	894	2002
634	20240401	090800	13489925	894	893	894	893	624
635	20240401	090700	12932692	892	893	893	892	1239
636	20240401	090600	11826266	893	894	895	893	107
637	20240401	090500	11730610	895	900	900	895	1198
638	20240401	090400	10657217	897	897	897	897	100
639	20240401	090300	10567517	896	896	896	896	101
640	20240401	090200	10477021	896	896	896	896	0
641	20240401	090100	10477021	896	901	901	896	1005
642	20240401	090000	9571541	901	902	902	901	10619