KissMeData/033830/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	190900	84121124	920	920	920	920	5190
3	20240401	190800	84121124	920	920	920	920	0
4	20240401	190700	84121124	920	920	920	920	0
5	20240401	190600	84121124	920	920	920	920	0
6	20240401	190500	84121124	920	920	920	920	0
7	20240401	190400	84121124	920	920	920	920	0
8	20240401	190300	84121124	920	920	920	920	0
9	20240401	190200	84121124	920	920	920	920	0
10	20240401	190100	84121124	920	920	920	920	0
11	20240401	190000	84121124	920	920	920	920	0
12	20240401	185900	84121124	920	920	920	920	0
13	20240401	185800	84121124	920	920	920	920	0
14	20240401	185700	84121124	920	920	920	920	0
15	20240401	185600	84121124	920	920	920	920	0
16	20240401	185500	84121124	920	920	920	920	0
17	20240401	185400	84121124	920	920	920	920	0
18	20240401	185300	84121124	920	920	920	920	0
19	20240401	185200	84121124	920	920	920	920	0
20	20240401	185100	84121124	920	920	920	920	0
21	20240401	185000	84121124	920	920	920	920	0
22	20240401	184900	84121124	920	920	920	920	0
23	20240401	184800	84121124	920	920	920	920	0
24	20240401	184700	84121124	920	920	920	920	0
25	20240401	184600	84121124	920	920	920	920	0
26	20240401	184500	84121124	920	920	920	920	0
27	20240401	184400	84121124	920	920	920	920	0
28	20240401	184300	84121124	920	920	920	920	0
29	20240401	184200	84121124	920	920	920	920	0
30	20240401	184100	84121124	920	920	920	920	0
31	20240401	184000	84121124	920	920	920	920	0
32	20240401	183900	84121124	920	920	920	920	5190
33	20240401	183800	84121124	920	920	920	920	0
34	20240401	183700	84121124	920	920	920	920	0
35	20240401	183600	84121124	920	920	920	920	0
36	20240401	183500	84121124	920	920	920	920	0
37	20240401	183400	84121124	920	920	920	920	0
38	20240401	183300	84121124	920	920	920	920	0
39	20240401	183200	84121124	920	920	920	920	0
40	20240401	183100	84121124	920	920	920	920	0
41	20240401	183000	84121124	920	920	920	920	0
42	20240401	182900	84121124	920	920	920	920	0
43	20240401	182800	84121124	920	920	920	920	0
44	20240401	182700	84121124	920	920	920	920	0
45	20240401	182600	84121124	920	920	920	920	0
46	20240401	182500	84121124	920	920	920	920	0
47	20240401	182400	84121124	920	920	920	920	0
48	20240401	182300	84121124	920	920	920	920	0
49	20240401	182200	84121124	920	920	920	920	0
50	20240401	182100	84121124	920	920	920	920	0
51	20240401	182000	84121124	920	920	920	920	0
52	20240401	181900	84121124	920	920	920	920	0
53	20240401	181800	84121124	920	920	920	920	0
54	20240401	181700	84121124	920	920	920	920	0
55	20240401	181600	84121124	920	920	920	920	0
56	20240401	181500	84121124	920	920	920	920	0
57	20240401	181400	84121124	920	920	920	920	0
58	20240401	181300	84121124	920	920	920	920	0
59	20240401	181200	84121124	920	920	920	920	0
60	20240401	181100	84121124	920	920	920	920	0
61	20240401	181000	84121124	920	920	920	920	0
62	20240401	180900	84121124	920	920	920	920	5190
63	20240401	180800	84121124	920	920	920	920	0
64	20240401	180700	84121124	920	920	920	920	0
65	20240401	180600	84121124	920	920	920	920	0
66	20240401	180500	84121124	920	920	920	920	0
67	20240401	180400	84121124	920	920	920	920	0
68	20240401	180300	84121124	920	920	920	920	0
69	20240401	180200	84121124	920	920	920	920	0
70	20240401	180100	84121124	920	920	920	920	0
71	20240401	180000	84121124	920	920	920	920	0
72	20240401	175900	84121124	920	920	920	920	0
73	20240401	175800	84121124	920	920	920	920	0
74	20240401	175700	84121124	920	920	920	920	0
75	20240401	175600	84121124	920	920	920	920	0
76	20240401	175500	84121124	920	920	920	920	0
77	20240401	175400	84121124	920	920	920	920	0
78	20240401	175300	84121124	920	920	920	920	0
79	20240401	175200	84121124	920	920	920	920	0
80	20240401	175100	84121124	920	920	920	920	0
81	20240401	175000	84121124	920	920	920	920	0
82	20240401	174900	84121124	920	920	920	920	0
83	20240401	174800	84121124	920	920	920	920	0
84	20240401	174700	84121124	920	920	920	920	0
85	20240401	174600	84121124	920	920	920	920	0
86	20240401	174500	84121124	920	920	920	920	0
87	20240401	174400	84121124	920	920	920	920	0
88	20240401	174300	84121124	920	920	920	920	0
89	20240401	174200	84121124	920	920	920	920	0
90	20240401	174100	84121124	920	920	920	920	0
91	20240401	174000	84121124	920	920	920	920	0
92	20240401	173900	84121124	920	920	920	920	5190
93	20240401	173800	84121124	920	920	920	920	0
94	20240401	173700	84121124	920	920	920	920	0
95	20240401	173600	84121124	920	920	920	920	0
96	20240401	173500	84121124	920	920	920	920	0
97	20240401	173400	84121124	920	920	920	920	0
98	20240401	173300	84121124	920	920	920	920	0
99	20240401	173200	84121124	920	920	920	920	0
100	20240401	173100	84121124	920	920	920	920	0
101	20240401	173000	84121124	920	920	920	920	0
102	20240401	172900	84121124	920	920	920	920	0
103	20240401	172800	84121124	920	920	920	920	0
104	20240401	172700	84121124	920	920	920	920	0
105	20240401	172600	84121124	920	920	920	920	0
106	20240401	172500	84121124	920	920	920	920	0
107	20240401	172400	84121124	920	920	920	920	0
108	20240401	172300	84121124	920	920	920	920	0
109	20240401	172200	84121124	920	920	920	920	0
110	20240401	172100	84121124	920	920	920	920	0
111	20240401	172000	84121124	920	920	920	920	0
112	20240401	171900	84121124	920	920	920	920	0
113	20240401	171800	84121124	920	920	920	920	0
114	20240401	171700	84121124	920	920	920	920	0
115	20240401	171600	84121124	920	920	920	920	0
116	20240401	171500	84121124	920	920	920	920	0
117	20240401	171400	84121124	920	920	920	920	0
118	20240401	171300	84121124	920	920	920	920	0
119	20240401	171200	84121124	920	920	920	920	0
120	20240401	171100	84121124	920	920	920	920	0
121	20240401	171000	84121124	920	920	920	920	0
122	20240401	170900	84121124	920	920	920	920	5190
123	20240401	170800	84121124	920	920	920	920	0
124	20240401	170700	84121124	920	920	920	920	0
125	20240401	170600	84121124	920	920	920	920	0
126	20240401	170500	84121124	920	920	920	920	0
127	20240401	170400	84121124	920	920	920	920	0
128	20240401	170300	84121124	920	920	920	920	0
129	20240401	170200	84121124	920	920	920	920	0
130	20240401	170100	84121124	920	920	920	920	0
131	20240401	170000	84121124	920	920	920	920	0
132	20240401	165900	84121124	920	920	920	920	0
133	20240401	165800	84121124	920	920	920	920	0
134	20240401	165700	84121124	920	920	920	920	0
135	20240401	165600	84121124	920	920	920	920	0
136	20240401	165500	84121124	920	920	920	920	0
137	20240401	165400	84121124	920	920	920	920	0
138	20240401	165300	84121124	920	920	920	920	0
139	20240401	165200	84121124	920	920	920	920	0
140	20240401	165100	84121124	920	920	920	920	0
141	20240401	165000	84121124	920	920	920	920	0
142	20240401	164900	84121124	920	920	920	920	0
143	20240401	164800	84121124	920	920	920	920	0
144	20240401	164700	84121124	920	920	920	920	0
145	20240401	164600	84121124	920	920	920	920	0
146	20240401	164500	84121124	920	920	920	920	0
147	20240401	164400	84121124	920	920	920	920	0
148	20240401	164300	84121124	920	920	920	920	0
149	20240401	164200	84121124	920	920	920	920	0
150	20240401	164100	84121124	920	920	920	920	0
151	20240401	164000	84121124	920	920	920	920	0
152	20240401	163900	84121124	920	920	920	920	5190
153	20240401	163800	84121124	920	920	920	920	0
154	20240401	163700	84121124	920	920	920	920	0
155	20240401	163600	84121124	920	920	920	920	0
156	20240401	163500	84121124	920	920	920	920	0
157	20240401	163400	84121124	920	920	920	920	0
158	20240401	163300	84121124	920	920	920	920	0
159	20240401	163200	84121124	920	920	920	920	0
160	20240401	163100	84121124	920	920	920	920	0
161	20240401	163000	84121124	920	920	920	920	0
162	20240401	162900	84121124	920	920	920	920	0
163	20240401	162800	84121124	920	920	920	920	0
164	20240401	162700	84121124	920	920	920	920	0
165	20240401	162600	84121124	920	920	920	920	0
166	20240401	162500	84121124	920	920	920	920	0
167	20240401	162400	84121124	920	920	920	920	0
168	20240401	162300	84121124	920	920	920	920	0
169	20240401	162200	84121124	920	920	920	920	0
170	20240401	162100	84121124	920	920	920	920	0
171	20240401	162000	84121124	920	920	920	920	0
172	20240401	161900	84121124	920	920	920	920	0
173	20240401	161800	84121124	920	920	920	920	0
174	20240401	161700	84121124	920	920	920	920	0
175	20240401	161600	84121124	920	920	920	920	0
176	20240401	161500	84121124	920	920	920	920	0
177	20240401	161400	84121124	920	920	920	920	0
178	20240401	161300	84121124	920	920	920	920	0
179	20240401	161200	84121124	920	920	920	920	0
180	20240401	161100	84121124	920	920	920	920	0
181	20240401	161000	84121124	920	920	920	920	0
182	20240401	160900	84121124	920	920	920	920	5190
183	20240401	160800	84121124	920	920	920	920	0
184	20240401	160700	84121124	920	920	920	920	0
185	20240401	160600	84121124	920	920	920	920	0
186	20240401	160500	84121124	920	920	920	920	0
187	20240401	160400	84121124	920	920	920	920	0
188	20240401	160300	84121124	920	920	920	920	0
189	20240401	160200	84121124	920	920	920	920	0
190	20240401	160100	84121124	920	920	920	920	0
191	20240401	160000	84121124	920	920	920	920	0
192	20240401	155900	84121124	920	920	920	920	0
193	20240401	155800	84121124	920	920	920	920	0
194	20240401	155700	84121124	920	920	920	920	0
195	20240401	155600	84121124	920	920	920	920	0
196	20240401	155500	84121124	920	920	920	920	0
197	20240401	155400	84121124	920	920	920	920	0
198	20240401	155300	84121124	920	920	920	920	0
199	20240401	155200	84121124	920	920	920	920	0
200	20240401	155100	84121124	920	920	920	920	0
201	20240401	155000	84121124	920	920	920	920	0
202	20240401	154900	84121124	920	920	920	920	0
203	20240401	154800	84121124	920	920	920	920	0
204	20240401	154700	84121124	920	920	920	920	0
205	20240401	154600	84121124	920	920	920	920	0
206	20240401	154500	84121124	920	920	920	920	0
207	20240401	154400	84121124	920	920	920	920	0
208	20240401	154300	84121124	920	920	920	920	0
209	20240401	154200	84121124	920	920	920	920	0
210	20240401	154100	84121124	920	920	920	920	0
211	20240401	154000	84121124	920	920	920	920	0
212	20240401	153900	84121124	920	920	920	920	5190
213	20240401	153800	84121124	920	920	920	920	0
214	20240401	153700	84121124	920	920	920	920	0
215	20240401	153600	84121124	920	920	920	920	0
216	20240401	153500	84121124	920	920	920	920	0
217	20240401	153400	84121124	920	920	920	920	0
218	20240401	153300	84121124	920	920	920	920	0
219	20240401	153200	84121124	920	920	920	920	0
220	20240401	153100	84121124	920	920	920	920	0
221	20240401	153000	84121124	920	920	920	920	5190
222	20240401	152900	79346324	919	919	919	919	0
223	20240401	152800	79346324	919	919	919	919	0
224	20240401	152700	79346324	919	919	919	919	0
225	20240401	152600	79346324	919	919	919	919	0
226	20240401	152500	79346324	919	919	919	919	0
227	20240401	152400	79346324	919	919	919	919	0
228	20240401	152300	79346324	919	919	919	919	0
229	20240401	152200	79346324	919	919	919	919	0
230	20240401	152100	79346324	919	919	919	919	0
231	20240401	152000	79346324	919	919	919	919	0
232	20240401	151900	79346324	919	910	919	910	16699
233	20240401	151800	64096697	910	910	910	910	261
234	20240401	151700	63859187	910	910	910	910	0
235	20240401	151600	63859187	910	910	910	910	27
236	20240401	151500	63834617	910	910	910	910	0
237	20240401	151400	63834617	910	910	910	910	0
238	20240401	151300	63834617	910	909	910	909	32
239	20240401	151200	63805506	908	899	908	899	11673
240	20240401	151100	53271124	899	899	899	899	0
241	20240401	151000	53271124	899	899	899	899	0
242	20240401	150900	53271124	899	899	899	899	2
243	20240401	150800	53269326	899	899	899	899	0
244	20240401	150700	53269326	899	899	899	899	0
245	20240401	150600	53269326	899	899	899	899	0
246	20240401	150500	53269326	899	899	899	899	0
247	20240401	150400	53269326	899	899	899	899	0
248	20240401	150300	53269326	899	899	899	899	0
249	20240401	150200	53269326	899	899	899	899	0
250	20240401	150100	53269326	899	899	899	899	10
251	20240401	150000	53260336	899	899	899	899	0
252	20240401	145900	53260336	899	899	899	899	0
253	20240401	145800	53260336	899	899	899	899	0
254	20240401	145700	53260336	899	899	899	899	0
255	20240401	145600	53260336	899	899	899	899	0
256	20240401	145500	53260336	899	899	899	899	0
257	20240401	145400	53260336	899	899	899	899	0
258	20240401	145300	53260336	899	899	899	899	0
259	20240401	145200	53260336	899	899	899	899	0
260	20240401	145100	53260336	899	899	899	899	0
261	20240401	145000	53260336	899	899	899	899	0
262	20240401	144900	53260336	899	899	899	899	0
263	20240401	144800	53260336	899	899	899	899	0
264	20240401	144700	53260336	899	899	899	899	0
265	20240401	144600	53260336	899	899	899	899	0
266	20240401	144500	53260336	899	899	899	899	4
267	20240401	144400	53256740	899	899	899	899	0
268	20240401	144300	53256740	899	899	899	899	0
269	20240401	144200	53256740	899	899	899	899	21
270	20240401	144100	53237861	899	899	899	899	5
271	20240401	144000	53233366	899	899	899	899	0
272	20240401	143900	53233366	899	899	899	899	200
273	20240401	143800	53053566	899	899	899	899	0
274	20240401	143700	53053566	899	899	899	899	0
275	20240401	143600	53053566	899	899	899	899	0
276	20240401	143500	53053566	899	899	899	899	0
277	20240401	143400	53053566	899	899	899	899	0
278	20240401	143300	53053566	899	899	899	899	0
279	20240401	143200	53053566	899	899	899	899	0
280	20240401	143100	53053566	899	899	899	899	0
281	20240401	143000	53053566	899	899	899	899	0
282	20240401	142900	53053566	899	899	899	899	0
283	20240401	142800	53053566	899	899	899	899	0
284	20240401	142700	53053566	899	899	899	899	0
285	20240401	142600	53053566	899	899	899	899	0
286	20240401	142500	53053566	899	899	899	899	0
287	20240401	142400	53053566	899	899	899	899	0
288	20240401	142300	53053566	899	899	899	899	0
289	20240401	142200	53053566	899	899	899	899	0
290	20240401	142100	53053566	899	899	899	899	0
291	20240401	142000	53053566	899	899	899	899	0
292	20240401	141900	53053566	899	899	899	899	0
293	20240401	141800	53053566	899	899	899	899	0
294	20240401	141700	53053566	899	899	899	899	0
295	20240401	141600	53053566	899	899	899	899	0
296	20240401	141500	53053566	899	899	899	899	20
297	20240401	141400	53035586	899	899	899	899	19
298	20240401	141300	53018505	899	899	899	899	0
299	20240401	141200	53018505	899	899	899	899	1
300	20240401	141100	53017606	897	897	897	897	0
301	20240401	141000	53017606	897	897	897	897	0
302	20240401	140900	53017606	897	897	897	897	0
303	20240401	140800	53017606	897	897	897	897	0
304	20240401	140700	53017606	897	898	898	897	900
305	20240401	140600	52209832	898	898	898	898	0
306	20240401	140500	52209832	898	898	898	898	0
307	20240401	140400	52209832	898	898	898	898	0
308	20240401	140300	52209832	898	898	898	898	0
309	20240401	140200	52209832	898	898	898	898	0
310	20240401	140100	52209832	898	898	898	898	0
311	20240401	140000	52209832	898	898	898	898	0
312	20240401	135900	52209832	898	898	898	898	0
313	20240401	135800	52209832	898	898	898	898	526
314	20240401	135700	51737484	898	899	899	898	836
315	20240401	135600	50986641	900	900	900	900	0
316	20240401	135500	50986641	900	900	900	900	9
317	20240401	135400	50978541	900	900	900	900	1
318	20240401	135300	50977641	898	899	899	898	4000
319	20240401	135200	47383321	899	899	899	899	930
320	20240401	135100	46547251	898	898	898	898	0
321	20240401	135000	46547251	898	898	898	898	1
322	20240401	134900	46546353	899	899	899	899	0
323	20240401	134800	46546353	899	899	899	899	0
324	20240401	134700	46546353	899	899	899	899	0
325	20240401	134600	46546353	899	899	899	899	0
326	20240401	134500	46546353	899	899	899	899	0
327	20240401	134400	46546353	899	899	899	899	0
328	20240401	134300	46546353	899	899	899	899	0
329	20240401	134200	46546353	899	899	899	899	0
330	20240401	134100	46546353	899	899	899	899	0
331	20240401	134000	46546353	899	899	899	899	0
332	20240401	133900	46546353	899	899	899	899	290
333	20240401	133800	46285643	899	899	899	899	7
334	20240401	133700	46279350	899	899	899	899	1
335	20240401	133600	46278451	899	899	899	899	0
336	20240401	133500	46278451	899	899	899	899	0
337	20240401	133400	46278451	899	899	899	899	0
338	20240401	133300	46278451	899	899	899	899	0
339	20240401	133200	46278451	899	899	899	899	0
340	20240401	133100	46278451	899	899	899	899	30
341	20240401	133000	46251481	899	899	899	899	0
342	20240401	132900	46251481	899	899	899	899	0
343	20240401	132800	46251481	899	899	899	899	0
344	20240401	132700	46251481	899	899	899	899	0
345	20240401	132600	46251481	899	899	899	899	0
346	20240401	132500	46251481	899	899	899	899	0
347	20240401	132400	46251481	899	899	899	899	0
348	20240401	132300	46251481	899	899	899	899	0
349	20240401	132200	46251481	899	899	899	899	0
350	20240401	132100	46251481	899	899	899	899	0
351	20240401	132000	46251481	899	899	899	899	0
352	20240401	131900	46251481	899	899	899	899	10
353	20240401	131800	46242491	899	899	899	899	20
354	20240401	131700	46224511	899	899	899	899	0
355	20240401	131600	46224511	899	899	899	899	0
356	20240401	131500	46224511	899	899	899	899	0
357	20240401	131400	46224511	899	899	899	899	0
358	20240401	131300	46224511	899	899	899	899	0
359	20240401	131200	46224511	899	899	899	899	0
360	20240401	131100	46224511	899	899	899	899	10
361	20240401	131000	46215521	899	899	899	899	0
362	20240401	130900	46215521	899	899	899	899	0
363	20240401	130800	46215521	899	899	899	899	0
364	20240401	130700	46215521	899	899	899	899	0
365	20240401	130600	46215521	899	899	899	899	0
366	20240401	130500	46215521	899	899	899	899	0
367	20240401	130400	46215521	899	899	899	899	1
368	20240401	130300	46214622	898	898	898	898	0
369	20240401	130200	46214622	898	898	898	898	0
370	20240401	130100	46214622	898	898	898	898	0
371	20240401	130000	46214622	898	898	898	898	17
372	20240401	125900	46199356	898	898	898	898	0
373	20240401	125800	46199356	898	898	898	898	0
374	20240401	125700	46199356	898	898	898	898	0
375	20240401	125600	46199356	898	898	898	898	0
376	20240401	125500	46199356	898	898	898	898	99
377	20240401	125400	46110454	899	899	899	899	0
378	20240401	125300	46110454	899	899	899	899	0
379	20240401	125200	46110454	899	899	899	899	0
380	20240401	125100	46110454	899	899	899	899	0
381	20240401	125000	46110454	899	899	899	899	0
382	20240401	124900	46110454	899	899	899	899	0
383	20240401	124800	46110454	899	899	899	899	0
384	20240401	124700	46110454	899	899	899	899	0
385	20240401	124600	46110454	899	899	899	899	0
386	20240401	124500	46110454	899	899	899	899	0
387	20240401	124400	46110454	899	899	899	899	0
388	20240401	124300	46110454	899	899	899	899	0
389	20240401	124200	46110454	899	899	899	899	0
390	20240401	124100	46110454	899	899	899	899	0
391	20240401	124000	46110454	899	899	899	899	0
392	20240401	123900	46110454	899	899	899	899	1
393	20240401	123800	46109555	899	899	899	899	0
394	20240401	123700	46109555	899	899	899	899	0
395	20240401	123600	46109555	899	899	899	899	0
396	20240401	123500	46109555	899	899	899	899	0
397	20240401	123400	46109555	899	899	899	899	0
398	20240401	123300	46109555	899	899	899	899	0
399	20240401	123200	46109555	899	899	899	899	0
400	20240401	123100	46109555	899	899	899	899	0
401	20240401	123000	46109555	899	899	899	899	0
402	20240401	122900	46109555	899	899	899	899	0
403	20240401	122800	46109555	899	899	899	899	0
404	20240401	122700	46109555	899	899	899	899	0
405	20240401	122600	46109555	899	899	899	899	0
406	20240401	122500	46109555	899	899	899	899	0
407	20240401	122400	46109555	899	899	899	899	34
408	20240401	122300	46078989	899	899	899	899	10
409	20240401	122200	46069999	898	898	898	898	0
410	20240401	122100	46069999	898	898	898	898	0
411	20240401	122000	46069999	898	898	898	898	410
412	20240401	121900	45701819	900	900	900	900	0
413	20240401	121800	45701819	900	900	900	900	0
414	20240401	121700	45701819	900	900	900	900	0
415	20240401	121600	45701819	900	900	900	900	6
416	20240401	121500	45696419	900	899	900	899	10
417	20240401	121400	45687426	899	899	899	899	0
418	20240401	121300	45687426	899	899	899	899	0
419	20240401	121200	45687426	899	899	899	899	0
420	20240401	121100	45687426	899	899	899	899	0
421	20240401	121000	45687426	899	899	899	899	0
422	20240401	120900	45687426	899	899	899	899	0
423	20240401	120800	45687426	899	899	899	899	0
424	20240401	120700	45687426	899	899	899	899	0
425	20240401	120600	45687426	899	899	899	899	0
426	20240401	120500	45687426	899	899	899	899	0
427	20240401	120400	45687426	899	899	899	899	0
428	20240401	120300	45687426	899	899	899	899	0
429	20240401	120200	45687426	899	899	899	899	0
430	20240401	120100	45687426	899	899	899	899	1
431	20240401	120000	45686527	892	899	899	892	2500
432	20240401	115900	43451243	901	901	901	901	0
433	20240401	115800	43451243	901	901	901	901	0
434	20240401	115700	43451243	901	901	901	901	0
435	20240401	115600	43451243	901	901	901	901	0
436	20240401	115500	43451243	901	901	901	901	0
437	20240401	115400	43451243	901	901	901	901	0
438	20240401	115300	43451243	901	901	901	901	0
439	20240401	115200	43451243	901	901	901	901	0
440	20240401	115100	43451243	901	901	901	901	0
441	20240401	115000	43451243	901	901	901	901	0
442	20240401	114900	43451243	901	901	901	901	0
443	20240401	114800	43451243	901	901	901	901	1
444	20240401	114700	43450342	899	899	899	899	0
445	20240401	114600	43450342	899	899	899	899	0
446	20240401	114500	43450342	899	899	899	899	0
447	20240401	114400	43450342	899	899	899	899	0
448	20240401	114300	43450342	899	899	899	899	500
449	20240401	114200	43000842	901	901	901	901	0
450	20240401	114100	43000842	901	901	901	901	0
451	20240401	114000	43000842	901	901	901	901	0
452	20240401	113900	43000842	901	901	901	901	0
453	20240401	113800	43000842	901	901	901	901	0
454	20240401	113700	43000842	901	901	901	901	0
455	20240401	113600	43000842	901	901	901	901	0
456	20240401	113500	43000842	901	901	901	901	0
457	20240401	113400	43000842	901	901	901	901	0
458	20240401	113300	43000842	901	901	901	901	0
459	20240401	113200	43000842	901	901	901	901	0
460	20240401	113100	43000842	901	901	901	901	0
461	20240401	113000	43000842	901	901	901	901	0
462	20240401	112900	43000842	901	899	901	899	979
463	20240401	112800	42120719	899	899	899	899	0
464	20240401	112700	42120719	899	899	899	899	32
465	20240401	112600	42091951	899	899	899	899	0
466	20240401	112500	42091951	899	899	899	899	0
467	20240401	112400	42091951	899	899	899	899	0
468	20240401	112300	42091951	899	900	900	899	9396
469	20240401	112200	33637051	901	901	901	901	0
470	20240401	112100	33637051	901	901	901	901	190
471	20240401	112000	33465861	901	901	901	901	7
472	20240401	111900	33459554	903	903	903	903	0
473	20240401	111800	33459554	903	903	903	903	0
474	20240401	111700	33459554	903	903	903	903	0
475	20240401	111600	33459554	903	903	903	903	0
476	20240401	111500	33459554	903	903	903	903	10
477	20240401	111400	33450524	904	904	904	904	0
478	20240401	111300	33450524	904	904	904	904	0
479	20240401	111200	33450524	904	904	904	904	0
480	20240401	111100	33450524	904	903	904	903	4
481	20240401	111000	33446909	900	900	900	900	0
482	20240401	110900	33446909	900	900	900	900	0
483	20240401	110800	33446909	900	900	900	900	0
484	20240401	110700	33446909	900	900	900	900	0
485	20240401	110600	33446909	900	900	900	900	0
486	20240401	110500	33446909	900	900	900	900	0
487	20240401	110400	33446909	900	900	900	900	0
488	20240401	110300	33446909	900	900	900	900	1
489	20240401	110200	33446009	904	904	904	904	0
490	20240401	110100	33446009	904	903	904	903	15
491	20240401	110000	33432453	903	903	903	903	1
492	20240401	105900	33431550	903	903	903	903	3
493	20240401	105800	33428841	904	904	904	904	17
494	20240401	105700	33413473	906	906	906	906	0
495	20240401	105600	33413473	906	906	906	906	0
496	20240401	105500	33413473	906	906	906	906	0
497	20240401	105400	33413473	906	904	906	904	66
498	20240401	105300	33353806	905	905	905	905	0
499	20240401	105200	33353806	905	905	905	905	0
500	20240401	105100	33353806	905	905	905	905	6
501	20240401	105000	33348376	906	906	906	906	0
502	20240401	104900	33348376	906	906	906	906	0
503	20240401	104800	33348376	906	906	906	906	0
504	20240401	104700	33348376	906	906	906	906	0
505	20240401	104600	33348376	906	906	906	906	0
506	20240401	104500	33348376	906	906	906	906	0
507	20240401	104400	33348376	906	906	906	906	0
508	20240401	104300	33348376	906	906	906	906	0
509	20240401	104200	33348376	906	906	906	906	0
510	20240401	104100	33348376	906	906	906	906	0
511	20240401	104000	33348376	906	906	906	906	0
512	20240401	103900	33348376	906	906	906	906	0
513	20240401	103800	33348376	906	906	906	906	40
514	20240401	103700	33312136	900	904	904	900	10
515	20240401	103600	33303104	906	906	906	906	0
516	20240401	103500	33303104	906	906	906	906	0
517	20240401	103400	33303104	906	906	906	906	0
518	20240401	103300	33303104	906	906	906	906	0
519	20240401	103200	33303104	906	906	906	906	16
520	20240401	103100	33288608	906	906	906	906	0
521	20240401	103000	33288608	906	906	906	906	0
522	20240401	102900	33288608	906	906	906	906	0
523	20240401	102800	33288608	906	906	906	906	0
524	20240401	102700	33288608	906	906	906	906	0
525	20240401	102600	33288608	906	906	906	906	0
526	20240401	102500	33288608	906	906	906	906	0
527	20240401	102400	33288608	906	906	906	906	0
528	20240401	102300	33288608	906	906	906	906	5
529	20240401	102200	33284078	906	906	906	906	0
530	20240401	102100	33284078	906	906	906	906	0
531	20240401	102000	33284078	906	906	906	906	0
532	20240401	101900	33284078	906	906	906	906	99
533	20240401	101800	33194384	906	906	906	906	1
534	20240401	101700	33193478	906	906	906	906	19
535	20240401	101600	33176264	906	906	906	906	0
536	20240401	101500	33176264	906	906	906	906	0
537	20240401	101400	33176264	906	906	906	906	0
538	20240401	101300	33176264	906	906	906	906	0
539	20240401	101200	33176264	906	906	906	906	0
540	20240401	101100	33176264	906	906	906	906	1
541	20240401	101000	33175358	906	906	906	906	0
542	20240401	100900	33175358	906	906	906	906	0
543	20240401	100800	33175358	906	906	906	906	0
544	20240401	100700	33175358	906	906	906	906	0
545	20240401	100600	33175358	906	903	906	903	3
546	20240401	100500	33172646	906	903	906	903	3
547	20240401	100400	33169934	906	906	906	906	4
548	20240401	100300	33166310	906	906	906	906	0
549	20240401	100200	33166310	906	906	906	906	0
550	20240401	100100	33166310	906	906	906	906	1
551	20240401	100000	33165404	906	906	906	906	0
552	20240401	095900	33165404	906	906	906	906	0
553	20240401	095800	33165404	906	906	906	906	0
554	20240401	095700	33165404	906	906	906	906	0
555	20240401	095600	33165404	906	902	906	902	3590
556	20240401	095500	29915102	900	900	900	900	0
557	20240401	095400	29915102	900	900	900	900	0
558	20240401	095300	29915102	900	900	900	900	0
559	20240401	095200	29915102	900	900	900	900	0
560	20240401	095100	29915102	900	900	900	900	0
561	20240401	095000	29915102	900	900	900	900	0
562	20240401	094900	29915102	900	900	900	900	0
563	20240401	094800	29915102	900	900	900	900	0
564	20240401	094700	29915102	900	900	900	900	0
565	20240401	094600	29915102	900	900	900	900	997
566	20240401	094500	29017802	900	900	900	900	0
567	20240401	094400	29017802	900	900	900	900	0
568	20240401	094300	29017802	900	900	900	900	3
569	20240401	094200	29015102	900	906	906	900	1950
570	20240401	094100	27260090	907	907	907	907	1
571	20240401	094000	27259183	906	906	906	906	0
572	20240401	093900	27259183	906	906	906	906	1
573	20240401	093800	27258277	906	905	906	905	243
574	20240401	093700	27038120	900	909	909	900	14170
575	20240401	093600	14256085	907	907	907	907	0
576	20240401	093500	14256085	907	907	907	907	2
577	20240401	093400	14254271	912	912	912	912	0
578	20240401	093300	14254271	912	911	912	911	839
579	20240401	093200	13489630	911	911	911	911	2
580	20240401	093100	13487808	910	910	910	910	3000
581	20240401	093000	10757808	910	910	910	910	0
582	20240401	092900	10757808	910	910	910	910	2000
583	20240401	092800	8937808	911	911	911	911	0
584	20240401	092700	8937808	911	911	911	911	49
585	20240401	092600	8893169	911	910	911	910	292
586	20240401	092500	8627448	910	910	910	910	0
587	20240401	092400	8627448	910	910	910	910	0
588	20240401	092300	8627448	910	910	910	910	830
589	20240401	092200	7872148	910	910	910	910	270
590	20240401	092100	7626448	910	910	910	910	0
591	20240401	092000	7626448	910	910	910	910	0
592	20240401	091900	7626448	910	910	910	910	9
593	20240401	091800	7618258	910	910	910	910	0
594	20240401	091700	7618258	910	910	910	910	0
595	20240401	091600	7618258	910	910	910	910	120
596	20240401	091500	7509058	910	910	910	910	0
597	20240401	091400	7509058	910	910	910	910	11
598	20240401	091300	7499048	910	904	910	904	2069
599	20240401	091200	5619466	904	904	904	904	0
600	20240401	091100	5619466	904	904	904	904	1340
601	20240401	091000	4408106	903	903	903	903	0
602	20240401	090900	4408106	903	903	903	903	0
603	20240401	090800	4408106	903	903	903	903	10
604	20240401	090700	4399076	902	902	902	902	0
605	20240401	090600	4399076	902	902	902	902	0
606	20240401	090500	4399076	902	902	902	902	0
607	20240401	090400	4399076	902	902	902	902	0
608	20240401	090300	4399076	902	902	902	902	28
609	20240401	090200	4373820	902	907	910	901	3269
610	20240401	090100	1405408	909	908	909	908	1101
611	20240401	090000	404968	908	908	908	908	446