KissMeData/283100/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	203200	4766469	920	920	920	920	29
3	20240401	203100	4766469	920	920	920	920	0
4	20240401	203000	4766469	920	920	920	920	0
5	20240401	202900	4766469	920	920	920	920	0
6	20240401	202800	4766469	920	920	920	920	0
7	20240401	202700	4766469	920	920	920	920	0
8	20240401	202600	4766469	920	920	920	920	0
9	20240401	202500	4766469	920	920	920	920	0
10	20240401	202400	4766469	920	920	920	920	0
11	20240401	202300	4766469	920	920	920	920	0
12	20240401	202200	4766469	920	920	920	920	0
13	20240401	202100	4766469	920	920	920	920	0
14	20240401	202000	4766469	920	920	920	920	0
15	20240401	201900	4766469	920	920	920	920	0
16	20240401	201800	4766469	920	920	920	920	0
17	20240401	201700	4766469	920	920	920	920	0
18	20240401	201600	4766469	920	920	920	920	0
19	20240401	201500	4766469	920	920	920	920	0
20	20240401	201400	4766469	920	920	920	920	0
21	20240401	201300	4766469	920	920	920	920	0
22	20240401	201200	4766469	920	920	920	920	0
23	20240401	201100	4766469	920	920	920	920	0
24	20240401	201000	4766469	920	920	920	920	0
25	20240401	200900	4766469	920	920	920	920	0
26	20240401	200800	4766469	920	920	920	920	0
27	20240401	200700	4766469	920	920	920	920	0
28	20240401	200600	4766469	920	920	920	920	0
29	20240401	200500	4766469	920	920	920	920	0
30	20240401	200400	4766469	920	920	920	920	0
31	20240401	200300	4766469	920	920	920	920	0
32	20240401	200200	4766469	920	920	920	920	29
33	20240401	200100	4766469	920	920	920	920	0
34	20240401	200000	4766469	920	920	920	920	0
35	20240401	195900	4766469	920	920	920	920	0
36	20240401	195800	4766469	920	920	920	920	0
37	20240401	195700	4766469	920	920	920	920	0
38	20240401	195600	4766469	920	920	920	920	0
39	20240401	195500	4766469	920	920	920	920	0
40	20240401	195400	4766469	920	920	920	920	0
41	20240401	195300	4766469	920	920	920	920	0
42	20240401	195200	4766469	920	920	920	920	0
43	20240401	195100	4766469	920	920	920	920	0
44	20240401	195000	4766469	920	920	920	920	0
45	20240401	194900	4766469	920	920	920	920	0
46	20240401	194800	4766469	920	920	920	920	0
47	20240401	194700	4766469	920	920	920	920	0
48	20240401	194600	4766469	920	920	920	920	0
49	20240401	194500	4766469	920	920	920	920	0
50	20240401	194400	4766469	920	920	920	920	0
51	20240401	194300	4766469	920	920	920	920	0
52	20240401	194200	4766469	920	920	920	920	0
53	20240401	194100	4766469	920	920	920	920	0
54	20240401	194000	4766469	920	920	920	920	0
55	20240401	193900	4766469	920	920	920	920	0
56	20240401	193800	4766469	920	920	920	920	0
57	20240401	193700	4766469	920	920	920	920	0
58	20240401	193600	4766469	920	920	920	920	0
59	20240401	193500	4766469	920	920	920	920	0
60	20240401	193400	4766469	920	920	920	920	0
61	20240401	193300	4766469	920	920	920	920	0
62	20240401	193200	4766469	920	920	920	920	29
63	20240401	193100	4766469	920	920	920	920	0
64	20240401	193000	4766469	920	920	920	920	0
65	20240401	192900	4766469	920	920	920	920	0
66	20240401	192800	4766469	920	920	920	920	0
67	20240401	192700	4766469	920	920	920	920	0
68	20240401	192600	4766469	920	920	920	920	0
69	20240401	192500	4766469	920	920	920	920	0
70	20240401	192400	4766469	920	920	920	920	0
71	20240401	192300	4766469	920	920	920	920	0
72	20240401	192200	4766469	920	920	920	920	0
73	20240401	192100	4766469	920	920	920	920	0
74	20240401	192000	4766469	920	920	920	920	0
75	20240401	191900	4766469	920	920	920	920	0
76	20240401	191800	4766469	920	920	920	920	0
77	20240401	191700	4766469	920	920	920	920	0
78	20240401	191600	4766469	920	920	920	920	0
79	20240401	191500	4766469	920	920	920	920	0
80	20240401	191400	4766469	920	920	920	920	0
81	20240401	191300	4766469	920	920	920	920	0
82	20240401	191200	4766469	920	920	920	920	0
83	20240401	191100	4766469	920	920	920	920	0
84	20240401	191000	4766469	920	920	920	920	0
85	20240401	190900	4766469	920	920	920	920	0
86	20240401	190800	4766469	920	920	920	920	0
87	20240401	190700	4766469	920	920	920	920	0
88	20240401	190600	4766469	920	920	920	920	0
89	20240401	190500	4766469	920	920	920	920	0
90	20240401	190400	4766469	920	920	920	920	0
91	20240401	190300	4766469	920	920	920	920	0
92	20240401	190200	4766469	920	920	920	920	29
93	20240401	190100	4766469	920	920	920	920	0
94	20240401	190000	4766469	920	920	920	920	0
95	20240401	185900	4766469	920	920	920	920	0
96	20240401	185800	4766469	920	920	920	920	0
97	20240401	185700	4766469	920	920	920	920	0
98	20240401	185600	4766469	920	920	920	920	0
99	20240401	185500	4766469	920	920	920	920	0
100	20240401	185400	4766469	920	920	920	920	0
101	20240401	185300	4766469	920	920	920	920	0
102	20240401	185200	4766469	920	920	920	920	0
103	20240401	185100	4766469	920	920	920	920	0
104	20240401	185000	4766469	920	920	920	920	0
105	20240401	184900	4766469	920	920	920	920	0
106	20240401	184800	4766469	920	920	920	920	0
107	20240401	184700	4766469	920	920	920	920	0
108	20240401	184600	4766469	920	920	920	920	0
109	20240401	184500	4766469	920	920	920	920	0
110	20240401	184400	4766469	920	920	920	920	0
111	20240401	184300	4766469	920	920	920	920	0
112	20240401	184200	4766469	920	920	920	920	0
113	20240401	184100	4766469	920	920	920	920	0
114	20240401	184000	4766469	920	920	920	920	0
115	20240401	183900	4766469	920	920	920	920	0
116	20240401	183800	4766469	920	920	920	920	0
117	20240401	183700	4766469	920	920	920	920	0
118	20240401	183600	4766469	920	920	920	920	0
119	20240401	183500	4766469	920	920	920	920	0
120	20240401	183400	4766469	920	920	920	920	0
121	20240401	183300	4766469	920	920	920	920	0
122	20240401	183200	4766469	920	920	920	920	29
123	20240401	183100	4766469	920	920	920	920	0
124	20240401	183000	4766469	920	920	920	920	0
125	20240401	182900	4766469	920	920	920	920	0
126	20240401	182800	4766469	920	920	920	920	0
127	20240401	182700	4766469	920	920	920	920	0
128	20240401	182600	4766469	920	920	920	920	0
129	20240401	182500	4766469	920	920	920	920	0
130	20240401	182400	4766469	920	920	920	920	0
131	20240401	182300	4766469	920	920	920	920	0
132	20240401	182200	4766469	920	920	920	920	0
133	20240401	182100	4766469	920	920	920	920	0
134	20240401	182000	4766469	920	920	920	920	0
135	20240401	181900	4766469	920	920	920	920	0
136	20240401	181800	4766469	920	920	920	920	0
137	20240401	181700	4766469	920	920	920	920	0
138	20240401	181600	4766469	920	920	920	920	0
139	20240401	181500	4766469	920	920	920	920	0
140	20240401	181400	4766469	920	920	920	920	0
141	20240401	181300	4766469	920	920	920	920	0
142	20240401	181200	4766469	920	920	920	920	0
143	20240401	181100	4766469	920	920	920	920	0
144	20240401	181000	4766469	920	920	920	920	0
145	20240401	180900	4766469	920	920	920	920	0
146	20240401	180800	4766469	920	920	920	920	0
147	20240401	180700	4766469	920	920	920	920	0
148	20240401	180600	4766469	920	920	920	920	0
149	20240401	180500	4766469	920	920	920	920	0
150	20240401	180400	4766469	920	920	920	920	0
151	20240401	180300	4766469	920	920	920	920	0
152	20240401	180200	4766469	920	920	920	920	29
153	20240401	180100	4766469	920	920	920	920	0
154	20240401	180000	4766469	920	920	920	920	0
155	20240401	175900	4766469	920	920	920	920	0
156	20240401	175800	4766469	920	920	920	920	0
157	20240401	175700	4766469	920	920	920	920	0
158	20240401	175600	4766469	920	920	920	920	0
159	20240401	175500	4766469	920	920	920	920	0
160	20240401	175400	4766469	920	920	920	920	0
161	20240401	175300	4766469	920	920	920	920	0
162	20240401	175200	4766469	920	920	920	920	0
163	20240401	175100	4766469	920	920	920	920	0
164	20240401	175000	4766469	920	920	920	920	0
165	20240401	174900	4766469	920	920	920	920	0
166	20240401	174800	4766469	920	920	920	920	0
167	20240401	174700	4766469	920	920	920	920	0
168	20240401	174600	4766469	920	920	920	920	0
169	20240401	174500	4766469	920	920	920	920	0
170	20240401	174400	4766469	920	920	920	920	0
171	20240401	174300	4766469	920	920	920	920	0
172	20240401	174200	4766469	920	920	920	920	0
173	20240401	174100	4766469	920	920	920	920	0
174	20240401	174000	4766469	920	920	920	920	0
175	20240401	173900	4766469	920	920	920	920	0
176	20240401	173800	4766469	920	920	920	920	0
177	20240401	173700	4766469	920	920	920	920	0
178	20240401	173600	4766469	920	920	920	920	0
179	20240401	173500	4766469	920	920	920	920	0
180	20240401	173400	4766469	920	920	920	920	0
181	20240401	173300	4766469	920	920	920	920	0
182	20240401	173200	4766469	920	920	920	920	29
183	20240401	173100	4766469	920	920	920	920	0
184	20240401	173000	4766469	920	920	920	920	0
185	20240401	172900	4766469	920	920	920	920	0
186	20240401	172800	4766469	920	920	920	920	0
187	20240401	172700	4766469	920	920	920	920	0
188	20240401	172600	4766469	920	920	920	920	0
189	20240401	172500	4766469	920	920	920	920	0
190	20240401	172400	4766469	920	920	920	920	0
191	20240401	172300	4766469	920	920	920	920	0
192	20240401	172200	4766469	920	920	920	920	0
193	20240401	172100	4766469	920	920	920	920	0
194	20240401	172000	4766469	920	920	920	920	0
195	20240401	171900	4766469	920	920	920	920	0
196	20240401	171800	4766469	920	920	920	920	0
197	20240401	171700	4766469	920	920	920	920	0
198	20240401	171600	4766469	920	920	920	920	0
199	20240401	171500	4766469	920	920	920	920	0
200	20240401	171400	4766469	920	920	920	920	0
201	20240401	171300	4766469	920	920	920	920	0
202	20240401	171200	4766469	920	920	920	920	0
203	20240401	171100	4766469	920	920	920	920	0
204	20240401	171000	4766469	920	920	920	920	0
205	20240401	170900	4766469	920	920	920	920	0
206	20240401	170800	4766469	920	920	920	920	0
207	20240401	170700	4766469	920	920	920	920	0
208	20240401	170600	4766469	920	920	920	920	0
209	20240401	170500	4766469	920	920	920	920	0
210	20240401	170400	4766469	920	920	920	920	0
211	20240401	170300	4766469	920	920	920	920	0
212	20240401	170200	4766469	920	920	920	920	29
213	20240401	170100	4766469	920	920	920	920	0
214	20240401	170000	4766469	920	920	920	920	0
215	20240401	165900	4766469	920	920	920	920	0
216	20240401	165800	4766469	920	920	920	920	0
217	20240401	165700	4766469	920	920	920	920	0
218	20240401	165600	4766469	920	920	920	920	0
219	20240401	165500	4766469	920	920	920	920	0
220	20240401	165400	4766469	920	920	920	920	0
221	20240401	165300	4766469	920	920	920	920	0
222	20240401	165200	4766469	920	920	920	920	0
223	20240401	165100	4766469	920	920	920	920	0
224	20240401	165000	4766469	920	920	920	920	0
225	20240401	164900	4766469	920	920	920	920	0
226	20240401	164800	4766469	920	920	920	920	0
227	20240401	164700	4766469	920	920	920	920	0
228	20240401	164600	4766469	920	920	920	920	0
229	20240401	164500	4766469	920	920	920	920	0
230	20240401	164400	4766469	920	920	920	920	0
231	20240401	164300	4766469	920	920	920	920	0
232	20240401	164200	4766469	920	920	920	920	0
233	20240401	164100	4766469	920	920	920	920	0
234	20240401	164000	4766469	920	920	920	920	0
235	20240401	163900	4766469	920	920	920	920	0
236	20240401	163800	4766469	920	920	920	920	0
237	20240401	163700	4766469	920	920	920	920	0
238	20240401	163600	4766469	920	920	920	920	0
239	20240401	163500	4766469	920	920	920	920	0
240	20240401	163400	4766469	920	920	920	920	0
241	20240401	163300	4766469	920	920	920	920	0
242	20240401	163200	4766469	920	920	920	920	29
243	20240401	163100	4766469	920	920	920	920	0
244	20240401	163000	4766469	920	920	920	920	0
245	20240401	162900	4766469	920	920	920	920	0
246	20240401	162800	4766469	920	920	920	920	0
247	20240401	162700	4766469	920	920	920	920	0
248	20240401	162600	4766469	920	920	920	920	0
249	20240401	162500	4766469	920	920	920	920	0
250	20240401	162400	4766469	920	920	920	920	0
251	20240401	162300	4766469	920	920	920	920	0
252	20240401	162200	4766469	920	920	920	920	0
253	20240401	162100	4766469	920	920	920	920	0
254	20240401	162000	4766469	920	920	920	920	0
255	20240401	161900	4766469	920	920	920	920	0
256	20240401	161800	4766469	920	920	920	920	0
257	20240401	161700	4766469	920	920	920	920	0
258	20240401	161600	4766469	920	920	920	920	0
259	20240401	161500	4766469	920	920	920	920	0
260	20240401	161400	4766469	920	920	920	920	0
261	20240401	161300	4766469	920	920	920	920	0
262	20240401	161200	4766469	920	920	920	920	0
263	20240401	161100	4766469	920	920	920	920	0
264	20240401	161000	4766469	920	920	920	920	0
265	20240401	160900	4766469	920	920	920	920	0
266	20240401	160800	4766469	920	920	920	920	0
267	20240401	160700	4766469	920	920	920	920	0
268	20240401	160600	4766469	920	920	920	920	0
269	20240401	160500	4766469	920	920	920	920	0
270	20240401	160400	4766469	920	920	920	920	0
271	20240401	160300	4766469	920	920	920	920	0
272	20240401	160200	4766469	920	920	920	920	29
273	20240401	160100	4766469	920	920	920	920	0
274	20240401	160000	4766469	920	920	920	920	0
275	20240401	155900	4766469	920	920	920	920	0
276	20240401	155800	4766469	920	920	920	920	0
277	20240401	155700	4766469	920	920	920	920	0
278	20240401	155600	4766469	920	920	920	920	0
279	20240401	155500	4766469	920	920	920	920	0
280	20240401	155400	4766469	920	920	920	920	0
281	20240401	155300	4766469	920	920	920	920	0
282	20240401	155200	4766469	920	920	920	920	0
283	20240401	155100	4766469	920	920	920	920	0
284	20240401	155000	4766469	920	920	920	920	0
285	20240401	154900	4766469	920	920	920	920	0
286	20240401	154800	4766469	920	920	920	920	0
287	20240401	154700	4766469	920	920	920	920	0
288	20240401	154600	4766469	920	920	920	920	0
289	20240401	154500	4766469	920	920	920	920	0
290	20240401	154400	4766469	920	920	920	920	0
291	20240401	154300	4766469	920	920	920	920	0
292	20240401	154200	4766469	920	920	920	920	0
293	20240401	154100	4766469	920	920	920	920	0
294	20240401	154000	4766469	920	920	920	920	0
295	20240401	153900	4766469	920	920	920	920	0
296	20240401	153800	4766469	920	920	920	920	0
297	20240401	153700	4766469	920	920	920	920	0
298	20240401	153600	4766469	920	920	920	920	0
299	20240401	153500	4766469	920	920	920	920	0
300	20240401	153400	4766469	920	920	920	920	0
301	20240401	153300	4766469	920	920	920	920	0
302	20240401	153200	4766469	920	920	920	920	29
303	20240401	153100	4766469	920	920	920	920	0
304	20240401	153000	4766469	920	920	920	920	29
305	20240401	152900	4739789	910	910	910	910	0
306	20240401	152800	4739789	910	910	910	910	0
307	20240401	152700	4739789	910	910	910	910	0
308	20240401	152600	4739789	910	910	910	910	0
309	20240401	152500	4739789	910	910	910	910	0
310	20240401	152400	4739789	910	910	910	910	0
311	20240401	152300	4739789	910	910	910	910	0
312	20240401	152200	4739789	910	910	910	910	0
313	20240401	152100	4739789	910	910	910	910	0
314	20240401	152000	4739789	910	910	910	910	0
315	20240401	151900	4739789	910	910	910	910	0
316	20240401	151800	4739789	910	910	910	910	0
317	20240401	151700	4739789	910	910	910	910	0
318	20240401	151600	4739789	910	910	910	910	0
319	20240401	151500	4739789	910	910	910	910	0
320	20240401	151400	4739789	910	910	910	910	0
321	20240401	151300	4739789	910	910	910	910	0
322	20240401	151200	4739789	910	910	910	910	0
323	20240401	151100	4739789	910	910	910	910	0
324	20240401	151000	4739789	910	910	910	910	0
325	20240401	150900	4739789	910	910	910	910	0
326	20240401	150800	4739789	910	910	910	910	0
327	20240401	150700	4739789	910	910	910	910	0
328	20240401	150600	4739789	910	910	910	910	0
329	20240401	150500	4739789	910	910	910	910	0
330	20240401	150400	4739789	910	910	910	910	0
331	20240401	150300	4739789	910	910	910	910	0
332	20240401	150200	4739789	910	910	910	910	0
333	20240401	150100	4739789	910	910	910	910	0
334	20240401	150000	4739789	910	910	910	910	0
335	20240401	145900	4739789	910	910	910	910	0
336	20240401	145800	4739789	910	910	910	910	0
337	20240401	145700	4739789	910	910	910	910	0
338	20240401	145600	4739789	910	910	910	910	110
339	20240401	145500	4639689	910	910	910	910	0
340	20240401	145400	4639689	910	909	910	909	11
341	20240401	145300	4629688	909	909	909	909	0
342	20240401	145200	4629688	909	909	909	909	0
343	20240401	145100	4629688	909	909	909	909	0
344	20240401	145000	4629688	909	909	909	909	0
345	20240401	144900	4629688	909	909	909	909	0
346	20240401	144800	4629688	909	909	909	909	0
347	20240401	144700	4629688	909	909	909	909	0
348	20240401	144600	4629688	909	909	909	909	0
349	20240401	144500	4629688	909	909	909	909	0
350	20240401	144400	4629688	909	909	909	909	0
351	20240401	144300	4629688	909	909	909	909	0
352	20240401	144200	4629688	909	909	909	909	0
353	20240401	144100	4629688	909	909	909	909	0
354	20240401	144000	4629688	909	909	909	909	0
355	20240401	143900	4629688	909	909	909	909	0
356	20240401	143800	4629688	909	909	909	909	0
357	20240401	143700	4629688	909	909	909	909	0
358	20240401	143600	4629688	909	909	909	909	0
359	20240401	143500	4629688	909	909	909	909	0
360	20240401	143400	4629688	909	909	909	909	0
361	20240401	143300	4629688	909	909	909	909	0
362	20240401	143200	4629688	909	909	909	909	0
363	20240401	143100	4629688	909	909	909	909	0
364	20240401	143000	4629688	909	909	909	909	0
365	20240401	142900	4629688	909	909	909	909	0
366	20240401	142800	4629688	909	909	909	909	0
367	20240401	142700	4629688	909	909	909	909	0
368	20240401	142600	4629688	909	909	909	909	0
369	20240401	142500	4629688	909	909	909	909	0
370	20240401	142400	4629688	909	909	909	909	0
371	20240401	142300	4629688	909	909	909	909	0
372	20240401	142200	4629688	909	909	909	909	0
373	20240401	142100	4629688	909	909	909	909	0
374	20240401	142000	4629688	909	909	909	909	0
375	20240401	141900	4629688	909	909	909	909	0
376	20240401	141800	4629688	909	909	909	909	0
377	20240401	141700	4629688	909	909	909	909	0
378	20240401	141600	4629688	909	909	909	909	0
379	20240401	141500	4629688	909	909	909	909	0
380	20240401	141400	4629688	909	909	909	909	0
381	20240401	141300	4629688	909	909	909	909	0
382	20240401	141200	4629688	909	909	909	909	0
383	20240401	141100	4629688	909	909	909	909	0
384	20240401	141000	4629688	909	909	909	909	0
385	20240401	140900	4629688	909	909	909	909	0
386	20240401	140800	4629688	909	909	909	909	0
387	20240401	140700	4629688	909	909	909	909	0
388	20240401	140600	4629688	909	909	909	909	0
389	20240401	140500	4629688	909	909	909	909	0
390	20240401	140400	4629688	909	909	909	909	0
391	20240401	140300	4629688	909	909	909	909	0
392	20240401	140200	4629688	909	909	909	909	0
393	20240401	140100	4629688	909	909	909	909	0
394	20240401	140000	4629688	909	909	909	909	0
395	20240401	135900	4629688	909	909	909	909	0
396	20240401	135800	4629688	909	909	909	909	0
397	20240401	135700	4629688	909	909	909	909	20
398	20240401	135600	4611508	910	910	910	910	0
399	20240401	135500	4611508	910	910	910	910	0
400	20240401	135400	4611508	910	910	910	910	0
401	20240401	135300	4611508	910	910	910	910	0
402	20240401	135200	4611508	910	910	910	910	0
403	20240401	135100	4611508	910	910	910	910	0
404	20240401	135000	4611508	910	910	910	910	0
405	20240401	134900	4611508	910	910	910	910	0
406	20240401	134800	4611508	910	910	910	910	0
407	20240401	134700	4611508	910	910	910	910	0
408	20240401	134600	4611508	910	910	910	910	0
409	20240401	134500	4611508	910	910	910	910	0
410	20240401	134400	4611508	910	910	910	910	0
411	20240401	134300	4611508	910	910	910	910	0
412	20240401	134200	4611508	910	910	910	910	0
413	20240401	134100	4611508	910	910	910	910	0
414	20240401	134000	4611508	910	910	910	910	0
415	20240401	133900	4611508	910	910	910	910	0
416	20240401	133800	4611508	910	910	910	910	0
417	20240401	133700	4611508	910	910	910	910	0
418	20240401	133600	4611508	910	910	910	910	0
419	20240401	133500	4611508	910	910	910	910	0
420	20240401	133400	4611508	910	910	910	910	0
421	20240401	133300	4611508	910	910	910	910	0
422	20240401	133200	4611508	910	910	910	910	0
423	20240401	133100	4611508	910	910	910	910	0
424	20240401	133000	4611508	910	910	910	910	0
425	20240401	132900	4611508	910	910	910	910	0
426	20240401	132800	4611508	910	910	910	910	0
427	20240401	132700	4611508	910	910	910	910	0
428	20240401	132600	4611508	910	910	910	910	0
429	20240401	132500	4611508	910	910	910	910	0
430	20240401	132400	4611508	910	910	910	910	0
431	20240401	132300	4611508	910	910	910	910	0
432	20240401	132200	4611508	910	910	910	910	0
433	20240401	132100	4611508	910	910	910	910	0
434	20240401	132000	4611508	910	910	910	910	0
435	20240401	131900	4611508	910	910	910	910	0
436	20240401	131800	4611508	910	910	910	910	0
437	20240401	131700	4611508	910	910	910	910	0
438	20240401	131600	4611508	910	910	910	910	0
439	20240401	131500	4611508	910	910	910	910	0
440	20240401	131400	4611508	910	910	910	910	0
441	20240401	131300	4611508	910	910	910	910	0
442	20240401	131200	4611508	910	910	910	910	0
443	20240401	131100	4611508	910	910	910	910	0
444	20240401	131000	4611508	910	910	910	910	0
445	20240401	130900	4611508	910	910	910	910	0
446	20240401	130800	4611508	910	910	910	910	0
447	20240401	130700	4611508	910	910	910	910	0
448	20240401	130600	4611508	910	910	910	910	0
449	20240401	130500	4611508	910	910	910	910	0
450	20240401	130400	4611508	910	910	910	910	0
451	20240401	130300	4611508	910	910	910	910	0
452	20240401	130200	4611508	910	910	910	910	0
453	20240401	130100	4611508	910	910	910	910	0
454	20240401	130000	4611508	910	910	910	910	0
455	20240401	125900	4611508	910	910	910	910	0
456	20240401	125800	4611508	910	910	910	910	0
457	20240401	125700	4611508	910	910	910	910	0
458	20240401	125600	4611508	910	910	910	910	0
459	20240401	125500	4611508	910	910	910	910	0
460	20240401	125400	4611508	910	910	910	910	0
461	20240401	125300	4611508	910	910	910	910	0
462	20240401	125200	4611508	910	910	910	910	0
463	20240401	125100	4611508	910	910	910	910	0
464	20240401	125000	4611508	910	910	910	910	2
465	20240401	124900	4609688	910	910	910	910	0
466	20240401	124800	4609688	910	910	910	910	0
467	20240401	124700	4609688	910	910	910	910	0
468	20240401	124600	4609688	910	910	910	910	0
469	20240401	124500	4609688	910	910	910	910	0
470	20240401	124400	4609688	910	910	910	910	0
471	20240401	124300	4609688	910	910	910	910	0
472	20240401	124200	4609688	910	910	910	910	0
473	20240401	124100	4609688	910	910	910	910	0
474	20240401	124000	4609688	910	910	910	910	0
475	20240401	123900	4609688	910	910	910	910	0
476	20240401	123800	4609688	910	910	910	910	0
477	20240401	123700	4609688	910	910	910	910	0
478	20240401	123600	4609688	910	910	910	910	0
479	20240401	123500	4609688	910	910	910	910	0
480	20240401	123400	4609688	910	910	910	910	0
481	20240401	123300	4609688	910	910	910	910	0
482	20240401	123200	4609688	910	910	910	910	0
483	20240401	123100	4609688	910	910	910	910	0
484	20240401	123000	4609688	910	910	910	910	0
485	20240401	122900	4609688	910	910	910	910	0
486	20240401	122800	4609688	910	910	910	910	0
487	20240401	122700	4609688	910	910	910	910	0
488	20240401	122600	4609688	910	910	910	910	0
489	20240401	122500	4609688	910	910	910	910	0
490	20240401	122400	4609688	910	910	910	910	0
491	20240401	122300	4609688	910	910	910	910	0
492	20240401	122200	4609688	910	910	910	910	0
493	20240401	122100	4609688	910	910	910	910	0
494	20240401	122000	4609688	910	910	910	910	0
495	20240401	121900	4609688	910	910	910	910	0
496	20240401	121800	4609688	910	910	910	910	0
497	20240401	121700	4609688	910	910	910	910	0
498	20240401	121600	4609688	910	910	910	910	0
499	20240401	121500	4609688	910	910	910	910	0
500	20240401	121400	4609688	910	910	910	910	0
501	20240401	121300	4609688	910	910	910	910	0
502	20240401	121200	4609688	910	910	910	910	0
503	20240401	121100	4609688	910	910	910	910	0
504	20240401	121000	4609688	910	910	910	910	0
505	20240401	120900	4609688	910	910	910	910	0
506	20240401	120800	4609688	910	910	910	910	0
507	20240401	120700	4609688	910	910	910	910	0
508	20240401	120600	4609688	910	910	910	910	0
509	20240401	120500	4609688	910	910	910	910	0
510	20240401	120400	4609688	910	910	910	910	0
511	20240401	120300	4609688	910	910	910	910	0
512	20240401	120200	4609688	910	910	910	910	0
513	20240401	120100	4609688	910	910	910	910	0
514	20240401	120000	4609688	910	910	910	910	0
515	20240401	115900	4609688	910	910	910	910	0
516	20240401	115800	4609688	910	910	910	910	0
517	20240401	115700	4609688	910	910	910	910	0
518	20240401	115600	4609688	910	910	910	910	0
519	20240401	115500	4609688	910	910	910	910	0
520	20240401	115400	4609688	910	910	910	910	0
521	20240401	115300	4609688	910	910	910	910	0
522	20240401	115200	4609688	910	910	910	910	0
523	20240401	115100	4609688	910	910	910	910	0
524	20240401	115000	4609688	910	910	910	910	0
525	20240401	114900	4609688	910	910	910	910	0
526	20240401	114800	4609688	910	910	910	910	0
527	20240401	114700	4609688	910	910	910	910	0
528	20240401	114600	4609688	910	910	910	910	0
529	20240401	114500	4609688	910	910	910	910	0
530	20240401	114400	4609688	910	910	910	910	0
531	20240401	114300	4609688	910	910	910	910	0
532	20240401	114200	4609688	910	910	910	910	0
533	20240401	114100	4609688	910	910	910	910	0
534	20240401	114000	4609688	910	910	910	910	0
535	20240401	113900	4609688	910	910	910	910	0
536	20240401	113800	4609688	910	910	910	910	0
537	20240401	113700	4609688	910	910	910	910	0
538	20240401	113600	4609688	910	910	910	910	0
539	20240401	113500	4609688	910	910	910	910	0
540	20240401	113400	4609688	910	910	910	910	0
541	20240401	113300	4609688	910	910	910	910	0
542	20240401	113200	4609688	910	910	910	910	0
543	20240401	113100	4609688	910	910	910	910	0
544	20240401	113000	4609688	910	910	910	910	0
545	20240401	112900	4609688	910	910	910	910	0
546	20240401	112800	4609688	910	910	910	910	0
547	20240401	112700	4609688	910	910	910	910	0
548	20240401	112600	4609688	910	910	910	910	0
549	20240401	112500	4609688	910	910	910	910	0
550	20240401	112400	4609688	910	910	910	910	0
551	20240401	112300	4609688	910	910	910	910	0
552	20240401	112200	4609688	910	910	910	910	0
553	20240401	112100	4609688	910	910	910	910	0
554	20240401	112000	4609688	910	910	910	910	0
555	20240401	111900	4609688	910	910	910	910	0
556	20240401	111800	4609688	910	910	910	910	0
557	20240401	111700	4609688	910	910	910	910	0
558	20240401	111600	4609688	910	910	910	910	0
559	20240401	111500	4609688	910	910	910	910	0
560	20240401	111400	4609688	910	910	910	910	0
561	20240401	111300	4609688	910	910	910	910	0
562	20240401	111200	4609688	910	910	910	910	0
563	20240401	111100	4609688	910	910	910	910	0
564	20240401	111000	4609688	910	910	910	910	0
565	20240401	110900	4609688	910	910	910	910	0
566	20240401	110800	4609688	910	910	910	910	0
567	20240401	110700	4609688	910	910	910	910	0
568	20240401	110600	4609688	910	910	910	910	0
569	20240401	110500	4609688	910	910	910	910	0
570	20240401	110400	4609688	910	910	910	910	0
571	20240401	110300	4609688	910	910	910	910	0
572	20240401	110200	4609688	910	910	910	910	0
573	20240401	110100	4609688	910	910	910	910	0
574	20240401	110000	4609688	910	910	910	910	0
575	20240401	105900	4609688	910	910	910	910	0
576	20240401	105800	4609688	910	900	910	900	7
577	20240401	105700	4603368	850	850	850	850	0
578	20240401	105600	4603368	850	850	850	850	0
579	20240401	105500	4603368	850	850	850	850	0
580	20240401	105400	4603368	850	850	850	850	0
581	20240401	105300	4603368	850	850	850	850	0
582	20240401	105200	4603368	850	850	850	850	0
583	20240401	105100	4603368	850	850	850	850	0
584	20240401	105000	4603368	850	850	850	850	0
585	20240401	104900	4603368	850	850	850	850	0
586	20240401	104800	4603368	850	850	850	850	0
587	20240401	104700	4603368	850	850	850	850	0
588	20240401	104600	4603368	850	850	850	850	0
589	20240401	104500	4603368	850	850	850	850	0
590	20240401	104400	4603368	850	850	850	850	0
591	20240401	104300	4603368	850	850	850	850	0
592	20240401	104200	4603368	850	850	850	850	0
593	20240401	104100	4603368	850	850	850	850	0
594	20240401	104000	4603368	850	850	850	850	0
595	20240401	103900	4603368	850	850	850	850	0
596	20240401	103800	4603368	850	850	850	850	0
597	20240401	103700	4603368	850	850	850	850	0
598	20240401	103600	4603368	850	850	850	850	0
599	20240401	103500	4603368	850	850	850	850	0
600	20240401	103400	4603368	850	850	850	850	0
601	20240401	103300	4603368	850	850	850	850	0
602	20240401	103200	4603368	850	850	850	850	0
603	20240401	103100	4603368	850	850	850	850	0
604	20240401	103000	4603368	850	850	850	850	0
605	20240401	102900	4603368	850	850	850	850	0
606	20240401	102800	4603368	850	850	850	850	5
607	20240401	102700	4599118	920	920	920	920	0
608	20240401	102600	4599118	920	920	920	920	0
609	20240401	102500	4599118	920	920	920	920	0
610	20240401	102400	4599118	920	920	920	920	0
611	20240401	102300	4599118	920	920	920	920	0
612	20240401	102200	4599118	920	920	920	920	0
613	20240401	102100	4599118	920	920	920	920	0
614	20240401	102000	4599118	920	920	920	920	1
615	20240401	101900	4598198	936	936	936	936	0
616	20240401	101800	4598198	936	936	936	936	0
617	20240401	101700	4598198	936	936	936	936	0
618	20240401	101600	4598198	936	936	936	936	0
619	20240401	101500	4598198	936	936	936	936	0
620	20240401	101400	4598198	936	936	936	936	0
621	20240401	101300	4598198	936	936	936	936	1000
622	20240401	101200	3662198	936	936	936	936	0
623	20240401	101100	3662198	936	936	936	936	0
624	20240401	101000	3662198	936	936	936	936	0
625	20240401	100900	3662198	936	936	936	936	0
626	20240401	100800	3662198	936	936	936	936	0
627	20240401	100700	3662198	936	936	936	936	0
628	20240401	100600	3662198	936	936	936	936	0
629	20240401	100500	3662198	936	936	936	936	0
630	20240401	100400	3662198	936	936	936	936	0
631	20240401	100300	3662198	936	936	936	936	0
632	20240401	100200	3662198	936	936	936	936	0
633	20240401	100100	3662198	936	936	936	936	0
634	20240401	100000	3662198	936	936	936	936	0
635	20240401	095900	3662198	936	936	936	936	0
636	20240401	095800	3662198	936	936	936	936	6
637	20240401	095700	3656582	936	936	936	936	2
638	20240401	095600	3654710	900	900	900	900	0
639	20240401	095500	3654710	900	900	900	900	0
640	20240401	095400	3654710	900	900	900	900	0
641	20240401	095300	3654710	900	900	900	900	0
642	20240401	095200	3654710	900	900	900	900	0
643	20240401	095100	3654710	900	900	900	900	0
644	20240401	095000	3654710	900	900	900	900	0
645	20240401	094900	3654710	900	900	900	900	0
646	20240401	094800	3654710	900	900	900	900	0
647	20240401	094700	3654710	900	900	900	900	10
648	20240401	094600	3645710	936	936	936	936	0
649	20240401	094500	3645710	936	936	936	936	0
650	20240401	094400	3645710	936	936	936	936	811
651	20240401	094300	2886614	936	936	936	936	258
652	20240401	094200	2645126	936	936	936	936	20
653	20240401	094100	2626406	936	936	936	936	240
654	20240401	094000	2401766	936	936	936	936	16
655	20240401	093900	2386790	900	900	900	900	50
656	20240401	093800	2341790	814	814	814	814	0
657	20240401	093700	2341790	814	814	814	814	0
658	20240401	093600	2341790	814	814	814	814	0
659	20240401	093500	2341790	814	814	814	814	0
660	20240401	093400	2341790	814	814	814	814	0
661	20240401	093300	2341790	814	814	814	814	0
662	20240401	093200	2341790	814	814	814	814	9
663	20240401	093100	2334464	814	814	814	814	0
664	20240401	093000	2334464	814	814	814	814	0
665	20240401	092900	2334464	814	814	814	814	0
666	20240401	092800	2334464	814	814	814	814	0
667	20240401	092700	2334464	814	814	814	814	0
668	20240401	092600	2334464	814	814	814	814	0
669	20240401	092500	2334464	814	814	814	814	0
670	20240401	092400	2334464	814	814	814	814	10
671	20240401	092300	2326324	814	814	814	814	0
672	20240401	092200	2326324	814	814	814	814	0
673	20240401	092100	2326324	814	814	814	814	0
674	20240401	092000	2326324	814	814	814	814	0
675	20240401	091900	2326324	814	814	814	814	1
676	20240401	091800	2325510	810	810	810	810	2740
677	20240401	091700	106110	810	810	810	810	0
678	20240401	091600	106110	810	810	810	810	0
679	20240401	091500	106110	810	810	810	810	0
680	20240401	091400	106110	810	810	810	810	0
681	20240401	091300	106110	810	810	810	810	0
682	20240401	091200	106110	810	810	810	810	0
683	20240401	091100	106110	810	810	810	810	0
684	20240401	091000	106110	810	810	810	810	0
685	20240401	090900	106110	810	810	810	810	110
686	20240401	090800	17010	810	810	810	810	1
687	20240401	090700	16200	810	810	810	810	0
688	20240401	090600	16200	810	810	810	810	20
689	20240401	090500	0	814	814	814	814	0
690	20240401	090400	0	814	814	814	814	0
691	20240401	090300	0	814	814	814	814	0
692	20240401	090200	0	814	814	814	814	0
693	20240401	090100	0	814	814	814	814	0
694	20240401	090000	0	814	814	814	814	0