KissMeData/225430/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	201900	57298882	924	924	924	924	694
3	20240401	201800	57298882	924	924	924	924	0
4	20240401	201700	57298882	924	924	924	924	0
5	20240401	201600	57298882	924	924	924	924	0
6	20240401	201500	57298882	924	924	924	924	0
7	20240401	201400	57298882	924	924	924	924	0
8	20240401	201300	57298882	924	924	924	924	0
9	20240401	201200	57298882	924	924	924	924	0
10	20240401	201100	57298882	924	924	924	924	0
11	20240401	201000	57298882	924	924	924	924	0
12	20240401	200900	57298882	924	924	924	924	0
13	20240401	200800	57298882	924	924	924	924	0
14	20240401	200700	57298882	924	924	924	924	0
15	20240401	200600	57298882	924	924	924	924	0
16	20240401	200500	57298882	924	924	924	924	0
17	20240401	200400	57298882	924	924	924	924	0
18	20240401	200300	57298882	924	924	924	924	0
19	20240401	200200	57298882	924	924	924	924	0
20	20240401	200100	57298882	924	924	924	924	0
21	20240401	200000	57298882	924	924	924	924	0
22	20240401	195900	57298882	924	924	924	924	0
23	20240401	195800	57298882	924	924	924	924	0
24	20240401	195700	57298882	924	924	924	924	0
25	20240401	195600	57298882	924	924	924	924	0
26	20240401	195500	57298882	924	924	924	924	0
27	20240401	195400	57298882	924	924	924	924	0
28	20240401	195300	57298882	924	924	924	924	0
29	20240401	195200	57298882	924	924	924	924	0
30	20240401	195100	57298882	924	924	924	924	0
31	20240401	195000	57298882	924	924	924	924	0
32	20240401	194900	57298882	924	924	924	924	694
33	20240401	194800	57298882	924	924	924	924	0
34	20240401	194700	57298882	924	924	924	924	0
35	20240401	194600	57298882	924	924	924	924	0
36	20240401	194500	57298882	924	924	924	924	0
37	20240401	194400	57298882	924	924	924	924	0
38	20240401	194300	57298882	924	924	924	924	0
39	20240401	194200	57298882	924	924	924	924	0
40	20240401	194100	57298882	924	924	924	924	0
41	20240401	194000	57298882	924	924	924	924	0
42	20240401	193900	57298882	924	924	924	924	0
43	20240401	193800	57298882	924	924	924	924	0
44	20240401	193700	57298882	924	924	924	924	0
45	20240401	193600	57298882	924	924	924	924	0
46	20240401	193500	57298882	924	924	924	924	0
47	20240401	193400	57298882	924	924	924	924	0
48	20240401	193300	57298882	924	924	924	924	0
49	20240401	193200	57298882	924	924	924	924	0
50	20240401	193100	57298882	924	924	924	924	0
51	20240401	193000	57298882	924	924	924	924	0
52	20240401	192900	57298882	924	924	924	924	0
53	20240401	192800	57298882	924	924	924	924	0
54	20240401	192700	57298882	924	924	924	924	0
55	20240401	192600	57298882	924	924	924	924	0
56	20240401	192500	57298882	924	924	924	924	0
57	20240401	192400	57298882	924	924	924	924	0
58	20240401	192300	57298882	924	924	924	924	0
59	20240401	192200	57298882	924	924	924	924	0
60	20240401	192100	57298882	924	924	924	924	0
61	20240401	192000	57298882	924	924	924	924	0
62	20240401	191900	57298882	924	924	924	924	694
63	20240401	191800	57298882	924	924	924	924	0
64	20240401	191700	57298882	924	924	924	924	0
65	20240401	191600	57298882	924	924	924	924	0
66	20240401	191500	57298882	924	924	924	924	0
67	20240401	191400	57298882	924	924	924	924	0
68	20240401	191300	57298882	924	924	924	924	0
69	20240401	191200	57298882	924	924	924	924	0
70	20240401	191100	57298882	924	924	924	924	0
71	20240401	191000	57298882	924	924	924	924	0
72	20240401	190900	57298882	924	924	924	924	0
73	20240401	190800	57298882	924	924	924	924	0
74	20240401	190700	57298882	924	924	924	924	0
75	20240401	190600	57298882	924	924	924	924	0
76	20240401	190500	57298882	924	924	924	924	0
77	20240401	190400	57298882	924	924	924	924	0
78	20240401	190300	57298882	924	924	924	924	0
79	20240401	190200	57298882	924	924	924	924	0
80	20240401	190100	57298882	924	924	924	924	0
81	20240401	190000	57298882	924	924	924	924	0
82	20240401	185900	57298882	924	924	924	924	0
83	20240401	185800	57298882	924	924	924	924	0
84	20240401	185700	57298882	924	924	924	924	0
85	20240401	185600	57298882	924	924	924	924	0
86	20240401	185500	57298882	924	924	924	924	0
87	20240401	185400	57298882	924	924	924	924	0
88	20240401	185300	57298882	924	924	924	924	0
89	20240401	185200	57298882	924	924	924	924	0
90	20240401	185100	57298882	924	924	924	924	0
91	20240401	185000	57298882	924	924	924	924	0
92	20240401	184900	57298882	924	924	924	924	694
93	20240401	184800	57298882	924	924	924	924	0
94	20240401	184700	57298882	924	924	924	924	0
95	20240401	184600	57298882	924	924	924	924	0
96	20240401	184500	57298882	924	924	924	924	0
97	20240401	184400	57298882	924	924	924	924	0
98	20240401	184300	57298882	924	924	924	924	0
99	20240401	184200	57298882	924	924	924	924	0
100	20240401	184100	57298882	924	924	924	924	0
101	20240401	184000	57298882	924	924	924	924	0
102	20240401	183900	57298882	924	924	924	924	0
103	20240401	183800	57298882	924	924	924	924	0
104	20240401	183700	57298882	924	924	924	924	0
105	20240401	183600	57298882	924	924	924	924	0
106	20240401	183500	57298882	924	924	924	924	0
107	20240401	183400	57298882	924	924	924	924	0
108	20240401	183300	57298882	924	924	924	924	0
109	20240401	183200	57298882	924	924	924	924	0
110	20240401	183100	57298882	924	924	924	924	0
111	20240401	183000	57298882	924	924	924	924	0
112	20240401	182900	57298882	924	924	924	924	0
113	20240401	182800	57298882	924	924	924	924	0
114	20240401	182700	57298882	924	924	924	924	0
115	20240401	182600	57298882	924	924	924	924	0
116	20240401	182500	57298882	924	924	924	924	0
117	20240401	182400	57298882	924	924	924	924	0
118	20240401	182300	57298882	924	924	924	924	0
119	20240401	182200	57298882	924	924	924	924	0
120	20240401	182100	57298882	924	924	924	924	0
121	20240401	182000	57298882	924	924	924	924	0
122	20240401	181900	57298882	924	924	924	924	694
123	20240401	181800	57298882	924	924	924	924	0
124	20240401	181700	57298882	924	924	924	924	0
125	20240401	181600	57298882	924	924	924	924	0
126	20240401	181500	57298882	924	924	924	924	0
127	20240401	181400	57298882	924	924	924	924	0
128	20240401	181300	57298882	924	924	924	924	0
129	20240401	181200	57298882	924	924	924	924	0
130	20240401	181100	57298882	924	924	924	924	0
131	20240401	181000	57298882	924	924	924	924	0
132	20240401	180900	57298882	924	924	924	924	0
133	20240401	180800	57298882	924	924	924	924	0
134	20240401	180700	57298882	924	924	924	924	0
135	20240401	180600	57298882	924	924	924	924	0
136	20240401	180500	57298882	924	924	924	924	0
137	20240401	180400	57298882	924	924	924	924	0
138	20240401	180300	57298882	924	924	924	924	0
139	20240401	180200	57298882	924	924	924	924	0
140	20240401	180100	57298882	924	924	924	924	0
141	20240401	180000	57298882	924	924	924	924	0
142	20240401	175900	57298882	924	924	924	924	0
143	20240401	175800	57298882	924	924	924	924	0
144	20240401	175700	57298882	924	924	924	924	0
145	20240401	175600	57298882	924	924	924	924	0
146	20240401	175500	57298882	924	924	924	924	0
147	20240401	175400	57298882	924	924	924	924	0
148	20240401	175300	57298882	924	924	924	924	0
149	20240401	175200	57298882	924	924	924	924	0
150	20240401	175100	57298882	924	924	924	924	0
151	20240401	175000	57298882	924	924	924	924	0
152	20240401	174900	57298882	924	924	924	924	694
153	20240401	174800	57298882	924	924	924	924	0
154	20240401	174700	57298882	924	924	924	924	0
155	20240401	174600	57298882	924	924	924	924	0
156	20240401	174500	57298882	924	924	924	924	0
157	20240401	174400	57298882	924	924	924	924	0
158	20240401	174300	57298882	924	924	924	924	0
159	20240401	174200	57298882	924	924	924	924	0
160	20240401	174100	57298882	924	924	924	924	0
161	20240401	174000	57298882	924	924	924	924	0
162	20240401	173900	57298882	924	924	924	924	0
163	20240401	173800	57298882	924	924	924	924	0
164	20240401	173700	57298882	924	924	924	924	0
165	20240401	173600	57298882	924	924	924	924	0
166	20240401	173500	57298882	924	924	924	924	0
167	20240401	173400	57298882	924	924	924	924	0
168	20240401	173300	57298882	924	924	924	924	0
169	20240401	173200	57298882	924	924	924	924	0
170	20240401	173100	57298882	924	924	924	924	0
171	20240401	173000	57298882	924	924	924	924	0
172	20240401	172900	57298882	924	924	924	924	0
173	20240401	172800	57298882	924	924	924	924	0
174	20240401	172700	57298882	924	924	924	924	0
175	20240401	172600	57298882	924	924	924	924	0
176	20240401	172500	57298882	924	924	924	924	0
177	20240401	172400	57298882	924	924	924	924	0
178	20240401	172300	57298882	924	924	924	924	0
179	20240401	172200	57298882	924	924	924	924	0
180	20240401	172100	57298882	924	924	924	924	0
181	20240401	172000	57298882	924	924	924	924	0
182	20240401	171900	57298882	924	924	924	924	694
183	20240401	171800	57298882	924	924	924	924	0
184	20240401	171700	57298882	924	924	924	924	0
185	20240401	171600	57298882	924	924	924	924	0
186	20240401	171500	57298882	924	924	924	924	0
187	20240401	171400	57298882	924	924	924	924	0
188	20240401	171300	57298882	924	924	924	924	0
189	20240401	171200	57298882	924	924	924	924	0
190	20240401	171100	57298882	924	924	924	924	0
191	20240401	171000	57298882	924	924	924	924	0
192	20240401	170900	57298882	924	924	924	924	0
193	20240401	170800	57298882	924	924	924	924	0
194	20240401	170700	57298882	924	924	924	924	0
195	20240401	170600	57298882	924	924	924	924	0
196	20240401	170500	57298882	924	924	924	924	0
197	20240401	170400	57298882	924	924	924	924	0
198	20240401	170300	57298882	924	924	924	924	0
199	20240401	170200	57298882	924	924	924	924	0
200	20240401	170100	57298882	924	924	924	924	0
201	20240401	170000	57298882	924	924	924	924	0
202	20240401	165900	57298882	924	924	924	924	0
203	20240401	165800	57298882	924	924	924	924	0
204	20240401	165700	57298882	924	924	924	924	0
205	20240401	165600	57298882	924	924	924	924	0
206	20240401	165500	57298882	924	924	924	924	0
207	20240401	165400	57298882	924	924	924	924	0
208	20240401	165300	57298882	924	924	924	924	0
209	20240401	165200	57298882	924	924	924	924	0
210	20240401	165100	57298882	924	924	924	924	0
211	20240401	165000	57298882	924	924	924	924	0
212	20240401	164900	57298882	924	924	924	924	694
213	20240401	164800	57298882	924	924	924	924	0
214	20240401	164700	57298882	924	924	924	924	0
215	20240401	164600	57298882	924	924	924	924	0
216	20240401	164500	57298882	924	924	924	924	0
217	20240401	164400	57298882	924	924	924	924	0
218	20240401	164300	57298882	924	924	924	924	0
219	20240401	164200	57298882	924	924	924	924	0
220	20240401	164100	57298882	924	924	924	924	0
221	20240401	164000	57298882	924	924	924	924	0
222	20240401	163900	57298882	924	924	924	924	0
223	20240401	163800	57298882	924	924	924	924	0
224	20240401	163700	57298882	924	924	924	924	0
225	20240401	163600	57298882	924	924	924	924	0
226	20240401	163500	57298882	924	924	924	924	0
227	20240401	163400	57298882	924	924	924	924	0
228	20240401	163300	57298882	924	924	924	924	0
229	20240401	163200	57298882	924	924	924	924	0
230	20240401	163100	57298882	924	924	924	924	0
231	20240401	163000	57298882	924	924	924	924	0
232	20240401	162900	57298882	924	924	924	924	0
233	20240401	162800	57298882	924	924	924	924	0
234	20240401	162700	57298882	924	924	924	924	0
235	20240401	162600	57298882	924	924	924	924	0
236	20240401	162500	57298882	924	924	924	924	0
237	20240401	162400	57298882	924	924	924	924	0
238	20240401	162300	57298882	924	924	924	924	0
239	20240401	162200	57298882	924	924	924	924	0
240	20240401	162100	57298882	924	924	924	924	0
241	20240401	162000	57298882	924	924	924	924	0
242	20240401	161900	57298882	924	924	924	924	694
243	20240401	161800	57298882	924	924	924	924	0
244	20240401	161700	57298882	924	924	924	924	0
245	20240401	161600	57298882	924	924	924	924	0
246	20240401	161500	57298882	924	924	924	924	0
247	20240401	161400	57298882	924	924	924	924	0
248	20240401	161300	57298882	924	924	924	924	0
249	20240401	161200	57298882	924	924	924	924	0
250	20240401	161100	57298882	924	924	924	924	0
251	20240401	161000	57298882	924	924	924	924	0
252	20240401	160900	57298882	924	924	924	924	0
253	20240401	160800	57298882	924	924	924	924	0
254	20240401	160700	57298882	924	924	924	924	0
255	20240401	160600	57298882	924	924	924	924	0
256	20240401	160500	57298882	924	924	924	924	0
257	20240401	160400	57298882	924	924	924	924	0
258	20240401	160300	57298882	924	924	924	924	0
259	20240401	160200	57298882	924	924	924	924	0
260	20240401	160100	57298882	924	924	924	924	0
261	20240401	160000	57298882	924	924	924	924	0
262	20240401	155900	57298882	924	924	924	924	0
263	20240401	155800	57298882	924	924	924	924	0
264	20240401	155700	57298882	924	924	924	924	0
265	20240401	155600	57298882	924	924	924	924	0
266	20240401	155500	57298882	924	924	924	924	0
267	20240401	155400	57298882	924	924	924	924	0
268	20240401	155300	57298882	924	924	924	924	0
269	20240401	155200	57298882	924	924	924	924	0
270	20240401	155100	57298882	924	924	924	924	0
271	20240401	155000	57298882	924	924	924	924	0
272	20240401	154900	57298882	924	924	924	924	694
273	20240401	154800	57298882	924	924	924	924	0
274	20240401	154700	57298882	924	924	924	924	0
275	20240401	154600	57298882	924	924	924	924	0
276	20240401	154500	57298882	924	924	924	924	0
277	20240401	154400	57298882	924	924	924	924	0
278	20240401	154300	57298882	924	924	924	924	0
279	20240401	154200	57298882	924	924	924	924	0
280	20240401	154100	57298882	924	924	924	924	0
281	20240401	154000	57298882	924	924	924	924	0
282	20240401	153900	57298882	924	924	924	924	0
283	20240401	153800	57298882	924	924	924	924	0
284	20240401	153700	57298882	924	924	924	924	0
285	20240401	153600	57298882	924	924	924	924	0
286	20240401	153500	57298882	924	924	924	924	0
287	20240401	153400	57298882	924	924	924	924	0
288	20240401	153300	57298882	924	924	924	924	0
289	20240401	153200	57298882	924	924	924	924	0
290	20240401	153100	57298882	924	924	924	924	0
291	20240401	153000	57298882	924	924	924	924	694
292	20240401	152900	56657626	924	924	924	924	0
293	20240401	152800	56657626	924	924	924	924	0
294	20240401	152700	56657626	924	924	924	924	0
295	20240401	152600	56657626	924	924	924	924	0
296	20240401	152500	56657626	924	924	924	924	0
297	20240401	152400	56657626	924	924	924	924	0
298	20240401	152300	56657626	924	924	924	924	0
299	20240401	152200	56657626	924	924	924	924	0
300	20240401	152100	56657626	924	924	924	924	0
301	20240401	152000	56657626	924	924	924	924	0
302	20240401	151900	56657626	924	924	924	924	170
303	20240401	151800	56500546	924	924	924	924	0
304	20240401	151700	56500546	924	924	924	924	116
305	20240401	151600	56393362	919	919	919	919	0
306	20240401	151500	56393362	919	919	919	919	0
307	20240401	151400	56393362	919	919	919	919	0
308	20240401	151300	56393362	919	919	919	919	0
309	20240401	151200	56393362	919	919	919	919	281
310	20240401	151100	56135123	919	919	919	919	0
311	20240401	151000	56135123	919	920	920	919	761
312	20240401	150900	55435754	924	924	924	924	0
313	20240401	150800	55435754	924	921	924	921	1086
314	20240401	150700	54432893	920	920	920	920	0
315	20240401	150600	54432893	920	920	920	920	0
316	20240401	150500	54432893	920	920	920	920	419
317	20240401	150400	54047413	920	920	920	920	0
318	20240401	150300	54047413	920	920	920	920	0
319	20240401	150200	54047413	920	920	920	920	5
320	20240401	150100	54042813	921	921	921	921	0
321	20240401	150000	54042813	921	921	921	921	0
322	20240401	145900	54042813	921	920	921	920	381
323	20240401	145800	53691924	919	919	919	919	0
324	20240401	145700	53691924	919	919	919	919	0
325	20240401	145600	53691924	919	919	919	919	0
326	20240401	145500	53691924	919	919	919	919	0
327	20240401	145400	53691924	919	919	919	919	0
328	20240401	145300	53691924	919	919	919	919	95
329	20240401	145200	53604619	919	919	919	919	0
330	20240401	145100	53604619	919	919	919	919	203
331	20240401	145000	53418062	918	918	918	918	0
332	20240401	144900	53418062	918	918	918	918	0
333	20240401	144800	53418062	918	918	918	918	0
334	20240401	144700	53418062	918	918	918	918	0
335	20240401	144600	53418062	918	918	918	918	0
336	20240401	144500	53418062	918	918	918	918	0
337	20240401	144400	53418062	918	918	918	918	223
338	20240401	144300	53213348	917	917	917	917	0
339	20240401	144200	53213348	917	917	917	917	0
340	20240401	144100	53213348	917	917	917	917	0
341	20240401	144000	53213348	917	917	917	917	0
342	20240401	143900	53213348	917	917	917	917	0
343	20240401	143800	53213348	917	917	917	917	0
344	20240401	143700	53213348	917	917	917	917	0
345	20240401	143600	53213348	917	917	917	917	0
346	20240401	143500	53213348	917	917	917	917	0
347	20240401	143400	53213348	917	917	917	917	0
348	20240401	143300	53213348	917	918	918	917	30
349	20240401	143200	53185818	920	920	920	920	0
350	20240401	143100	53185818	920	920	920	920	1
351	20240401	143000	53184898	920	920	920	920	0
352	20240401	142900	53184898	920	920	920	920	0
353	20240401	142800	53184898	920	920	920	920	0
354	20240401	142700	53184898	920	920	920	920	0
355	20240401	142600	53184898	920	920	920	920	0
356	20240401	142500	53184898	920	920	920	920	0
357	20240401	142400	53184898	920	920	920	920	0
358	20240401	142300	53184898	920	920	920	920	375
359	20240401	142200	52839898	921	921	921	921	0
360	20240401	142100	52839898	921	921	921	921	10
361	20240401	142000	52830688	921	921	921	921	0
362	20240401	141900	52830688	921	921	921	921	0
363	20240401	141800	52830688	921	921	921	921	0
364	20240401	141700	52830688	921	921	921	921	0
365	20240401	141600	52830688	921	921	921	921	0
366	20240401	141500	52830688	921	921	921	921	0
367	20240401	141400	52830688	921	921	921	921	1
368	20240401	141300	52829767	917	917	917	917	0
369	20240401	141200	52829767	917	917	917	917	0
370	20240401	141100	52829767	917	917	917	917	0
371	20240401	141000	52829767	917	917	917	917	0
372	20240401	140900	52829767	917	917	917	917	0
373	20240401	140800	52829767	917	917	917	917	0
374	20240401	140700	52829767	917	917	917	917	0
375	20240401	140600	52829767	917	917	917	917	0
376	20240401	140500	52829767	917	917	917	917	0
377	20240401	140400	52829767	917	917	917	917	0
378	20240401	140300	52829767	917	917	917	917	0
379	20240401	140200	52829767	917	917	917	917	0
380	20240401	140100	52829767	917	917	917	917	0
381	20240401	140000	52829767	917	917	917	917	0
382	20240401	135900	52829767	917	917	917	917	0
383	20240401	135800	52829767	917	917	917	917	0
384	20240401	135700	52829767	917	917	917	917	0
385	20240401	135600	52829767	917	917	917	917	0
386	20240401	135500	52829767	917	917	917	917	0
387	20240401	135400	52829767	917	917	917	917	0
388	20240401	135300	52829767	917	917	917	917	0
389	20240401	135200	52829767	917	917	917	917	0
390	20240401	135100	52829767	917	917	917	917	0
391	20240401	135000	52829767	917	917	917	917	0
392	20240401	134900	52829767	917	917	917	917	0
393	20240401	134800	52829767	917	917	917	917	0
394	20240401	134700	52829767	917	917	917	917	0
395	20240401	134600	52829767	917	917	917	917	0
396	20240401	134500	52829767	917	917	917	917	0
397	20240401	134400	52829767	917	917	917	917	0
398	20240401	134300	52829767	917	917	917	917	0
399	20240401	134200	52829767	917	917	917	917	0
400	20240401	134100	52829767	917	917	917	917	0
401	20240401	134000	52829767	917	917	917	917	0
402	20240401	133900	52829767	917	917	917	917	0
403	20240401	133800	52829767	917	917	917	917	1
404	20240401	133700	52828850	921	921	921	921	0
405	20240401	133600	52828850	921	921	921	921	0
406	20240401	133500	52828850	921	921	921	921	0
407	20240401	133400	52828850	921	921	921	921	34
408	20240401	133300	52797536	921	921	921	921	0
409	20240401	133200	52797536	921	921	921	921	0
410	20240401	133100	52797536	921	921	921	921	138
411	20240401	133000	52670438	921	921	921	921	0
412	20240401	132900	52670438	921	921	921	921	0
413	20240401	132800	52670438	921	921	921	921	0
414	20240401	132700	52670438	921	921	921	921	0
415	20240401	132600	52670438	921	921	921	921	0
416	20240401	132500	52670438	921	921	921	921	1
417	20240401	132400	52669517	921	921	921	921	0
418	20240401	132300	52669517	921	921	921	921	0
419	20240401	132200	52669517	921	921	921	921	0
420	20240401	132100	52669517	921	921	921	921	0
421	20240401	132000	52669517	921	921	921	921	0
422	20240401	131900	52669517	921	923	923	921	201
423	20240401	131800	52484394	921	921	921	921	0
424	20240401	131700	52484394	921	921	921	921	0
425	20240401	131600	52484394	921	921	921	921	0
426	20240401	131500	52484394	921	921	921	921	0
427	20240401	131400	52484394	921	921	921	921	0
428	20240401	131300	52484394	921	921	921	921	0
429	20240401	131200	52484394	921	921	921	921	726
430	20240401	131100	51815748	923	923	923	923	0
431	20240401	131000	51815748	923	923	923	923	0
432	20240401	130900	51815748	923	923	923	923	0
433	20240401	130800	51815748	923	923	923	923	0
434	20240401	130700	51815748	923	923	923	923	0
435	20240401	130600	51815748	923	923	923	923	0
436	20240401	130500	51815748	923	923	923	923	0
437	20240401	130400	51815748	923	923	923	923	0
438	20240401	130300	51815748	923	923	923	923	0
439	20240401	130200	51815748	923	923	923	923	0
440	20240401	130100	51815748	923	923	923	923	0
441	20240401	130000	51815748	923	923	923	923	1
442	20240401	125900	51814825	923	923	923	923	0
443	20240401	125800	51814825	923	923	923	923	0
444	20240401	125700	51814825	923	923	923	923	0
445	20240401	125600	51814825	923	923	923	923	91
446	20240401	125500	51730832	923	923	923	923	503
447	20240401	125400	51266563	922	922	922	922	0
448	20240401	125300	51266563	922	922	922	922	0
449	20240401	125200	51266563	922	922	922	922	0
450	20240401	125100	51266563	922	922	922	922	0
451	20240401	125000	51266563	922	922	922	922	0
452	20240401	124900	51266563	922	922	922	922	218
453	20240401	124800	51065567	921	921	921	921	0
454	20240401	124700	51065567	921	921	921	921	0
455	20240401	124600	51065567	921	921	921	921	476
456	20240401	124500	50627171	921	921	921	921	481
457	20240401	124400	50184170	920	920	920	920	0
458	20240401	124300	50184170	920	920	920	920	0
459	20240401	124200	50184170	920	920	920	920	75
460	20240401	124100	50115170	916	916	916	916	0
461	20240401	124000	50115170	916	916	916	916	0
462	20240401	123900	50115170	916	916	916	916	0
463	20240401	123800	50115170	916	916	916	916	0
464	20240401	123700	50115170	916	916	916	916	0
465	20240401	123600	50115170	916	916	916	916	0
466	20240401	123500	50115170	916	916	916	916	3
467	20240401	123400	50112422	916	919	919	916	5237
468	20240401	123300	45303972	921	921	921	921	0
469	20240401	123200	45303972	921	921	921	921	13
470	20240401	123100	45291999	921	921	921	921	0
471	20240401	123000	45291999	921	921	921	921	0
472	20240401	122900	45291999	921	921	921	921	6
473	20240401	122800	45286473	921	921	921	921	0
474	20240401	122700	45286473	921	921	921	921	0
475	20240401	122600	45286473	921	921	921	921	0
476	20240401	122500	45286473	921	921	921	921	0
477	20240401	122400	45286473	921	921	921	921	0
478	20240401	122300	45286473	921	921	921	921	0
479	20240401	122200	45286473	921	921	921	921	0
480	20240401	122100	45286473	921	921	921	921	820
481	20240401	122000	44531253	921	921	921	921	100
482	20240401	121900	44439153	919	919	919	919	0
483	20240401	121800	44439153	919	919	919	919	0
484	20240401	121700	44439153	919	919	919	919	0
485	20240401	121600	44439153	919	919	919	919	1
486	20240401	121500	44438234	918	918	918	918	0
487	20240401	121400	44438234	918	918	918	918	0
488	20240401	121300	44438234	918	918	918	918	0
489	20240401	121200	44438234	918	918	918	918	0
490	20240401	121100	44438234	918	918	918	918	0
491	20240401	121000	44438234	918	918	918	918	0
492	20240401	120900	44438234	918	918	918	918	0
493	20240401	120800	44438234	918	918	918	918	369
494	20240401	120700	44099492	918	918	918	918	0
495	20240401	120600	44099492	918	918	918	918	0
496	20240401	120500	44099492	918	918	918	918	0
497	20240401	120400	44099492	918	918	918	918	258
498	20240401	120300	43862648	918	918	918	918	0
499	20240401	120200	43862648	918	918	918	918	0
500	20240401	120100	43862648	918	918	918	918	0
501	20240401	120000	43862648	918	918	918	918	110
502	20240401	115900	43761668	918	918	918	918	0
503	20240401	115800	43761668	918	918	918	918	0
504	20240401	115700	43761668	918	918	918	918	0
505	20240401	115600	43761668	918	918	918	918	0
506	20240401	115500	43761668	918	918	918	918	0
507	20240401	115400	43761668	918	918	918	918	0
508	20240401	115300	43761668	918	918	918	918	827
509	20240401	115200	43002482	919	919	919	919	120
510	20240401	115100	42892202	919	919	919	919	0
511	20240401	115000	42892202	919	919	919	919	0
512	20240401	114900	42892202	919	919	919	919	0
513	20240401	114800	42892202	919	919	919	919	0
514	20240401	114700	42892202	919	919	919	919	0
515	20240401	114600	42892202	919	919	919	919	0
516	20240401	114500	42892202	919	919	919	919	0
517	20240401	114400	42892202	919	919	919	919	0
518	20240401	114300	42892202	919	919	919	919	0
519	20240401	114200	42892202	919	919	919	919	0
520	20240401	114100	42892202	919	919	919	919	0
521	20240401	114000	42892202	919	919	919	919	0
522	20240401	113900	42892202	919	919	919	919	0
523	20240401	113800	42892202	919	919	919	919	100
524	20240401	113700	42800302	921	921	921	921	1
525	20240401	113600	42799381	921	921	921	921	0
526	20240401	113500	42799381	921	921	921	921	0
527	20240401	113400	42799381	921	921	921	921	30
528	20240401	113300	42771751	921	921	921	921	100
529	20240401	113200	42679651	917	917	917	917	0
530	20240401	113100	42679651	917	917	917	917	0
531	20240401	113000	42679651	917	917	917	917	0
532	20240401	112900	42679651	917	917	917	917	0
533	20240401	112800	42679651	917	917	917	917	0
534	20240401	112700	42679651	917	917	917	917	0
535	20240401	112600	42679651	917	917	917	917	0
536	20240401	112500	42679651	917	917	917	917	0
537	20240401	112400	42679651	917	917	917	917	101
538	20240401	112300	42587034	920	920	920	920	0
539	20240401	112200	42587034	920	920	920	920	0
540	20240401	112100	42587034	920	920	920	920	0
541	20240401	112000	42587034	920	920	920	920	0
542	20240401	111900	42587034	920	920	920	920	0
543	20240401	111800	42587034	920	920	920	920	0
544	20240401	111700	42587034	920	920	920	920	0
545	20240401	111600	42587034	920	920	920	920	0
546	20240401	111500	42587034	920	920	920	920	0
547	20240401	111400	42587034	920	920	920	920	1
548	20240401	111300	42586114	921	921	921	921	0
549	20240401	111200	42586114	921	921	921	921	0
550	20240401	111100	42586114	921	920	921	920	21
551	20240401	111000	42566774	921	921	921	921	3
552	20240401	110900	42564011	922	922	922	922	0
553	20240401	110800	42564011	922	922	922	922	0
554	20240401	110700	42564011	922	922	922	922	0
555	20240401	110600	42564011	922	922	922	922	1
556	20240401	110500	42563089	916	920	920	916	2994
557	20240401	110400	39817427	920	920	920	920	0
558	20240401	110300	39817427	920	920	920	920	0
559	20240401	110200	39817427	920	920	920	920	0
560	20240401	110100	39817427	920	920	920	920	0
561	20240401	110000	39817427	920	920	920	920	0
562	20240401	105900	39817427	920	920	920	920	0
563	20240401	105800	39817427	920	920	920	920	0
564	20240401	105700	39817427	920	920	920	920	0
565	20240401	105600	39817427	920	920	920	920	0
566	20240401	105500	39817427	920	920	920	920	0
567	20240401	105400	39817427	920	920	920	920	0
568	20240401	105300	39817427	920	920	920	920	0
569	20240401	105200	39817427	920	920	920	920	0
570	20240401	105100	39817427	920	920	920	920	100
571	20240401	105000	39725427	920	920	920	920	0
572	20240401	104900	39725427	920	920	920	920	0
573	20240401	104800	39725427	920	920	920	920	6
574	20240401	104700	39719907	919	919	919	919	0
575	20240401	104600	39719907	919	919	919	919	0
576	20240401	104500	39719907	919	919	919	919	0
577	20240401	104400	39719907	919	919	919	919	0
578	20240401	104300	39719907	919	919	919	919	0
579	20240401	104200	39719907	919	919	919	919	0
580	20240401	104100	39719907	919	919	919	919	1
581	20240401	104000	39718988	918	918	918	918	0
582	20240401	103900	39718988	918	918	918	918	0
583	20240401	103800	39718988	918	918	918	918	0
584	20240401	103700	39718988	918	918	918	918	0
585	20240401	103600	39718988	918	918	918	918	0
586	20240401	103500	39718988	918	919	919	918	1300
587	20240401	103400	38525517	918	918	918	918	0
588	20240401	103300	38525517	918	918	918	918	0
589	20240401	103200	38525517	918	918	918	918	0
590	20240401	103100	38525517	918	918	918	918	0
591	20240401	103000	38525517	918	918	918	918	0
592	20240401	102900	38525517	918	918	918	918	0
593	20240401	102800	38525517	918	918	918	918	0
594	20240401	102700	38525517	918	918	918	918	0
595	20240401	102600	38525517	918	918	918	918	0
596	20240401	102500	38525517	918	918	918	918	0
597	20240401	102400	38525517	918	919	919	918	300
598	20240401	102300	38250098	919	919	919	919	1
599	20240401	102200	38249179	920	921	921	920	80
600	20240401	102100	38175519	924	924	924	924	0
601	20240401	102000	38175519	924	924	924	924	100
602	20240401	101900	38083119	926	926	926	926	0
603	20240401	101800	38083119	926	926	926	926	6
604	20240401	101700	38077563	927	927	927	927	0
605	20240401	101600	38077563	927	927	927	927	0
606	20240401	101500	38077563	927	927	927	927	0
607	20240401	101400	38077563	927	927	927	927	0
608	20240401	101300	38077563	927	927	927	927	0
609	20240401	101200	38077563	927	921	927	918	1300
610	20240401	101100	36875298	927	927	927	927	0
611	20240401	101000	36875298	927	927	927	927	0
612	20240401	100900	36875298	927	926	927	926	100
613	20240401	100800	36782614	927	927	927	927	0
614	20240401	100700	36782614	927	927	927	927	0
615	20240401	100600	36782614	927	927	927	927	1
616	20240401	100500	36781687	928	928	928	928	0
617	20240401	100400	36781687	928	928	928	928	0
618	20240401	100300	36781687	928	928	928	928	1
619	20240401	100200	36780759	928	928	928	928	1
620	20240401	100100	36779831	926	920	926	919	113
621	20240401	100000	36675968	918	918	918	918	0
622	20240401	095900	36675968	918	918	918	918	0
623	20240401	095800	36675968	918	918	918	918	0
624	20240401	095700	36675968	918	918	918	918	518
625	20240401	095600	36200444	918	918	918	918	15
626	20240401	095500	36186674	916	916	916	916	20
627	20240401	095400	36168354	918	918	918	918	20
628	20240401	095300	36149994	918	918	918	918	1
629	20240401	095200	36149076	918	918	918	918	0
630	20240401	095100	36149076	918	916	918	916	294
631	20240401	095000	35879770	916	916	916	916	2986
632	20240401	094900	33144594	916	914	916	914	1050
633	20240401	094800	32183057	916	916	916	916	22
634	20240401	094700	32162905	916	916	916	916	0
635	20240401	094600	32162905	916	916	916	916	4
636	20240401	094500	32159241	916	916	916	916	376
637	20240401	094400	31814825	916	916	916	916	0
638	20240401	094300	31814825	916	916	916	916	2
639	20240401	094200	31812993	916	916	916	916	1
640	20240401	094100	31812077	907	907	907	907	0
641	20240401	094000	31812077	907	908	908	907	3903
642	20240401	093900	28270054	908	908	908	908	2998
643	20240401	093800	25547870	906	906	906	906	0
644	20240401	093700	25547870	906	906	906	906	0
645	20240401	093600	25547870	906	906	906	906	0
646	20240401	093500	25547870	906	906	906	906	0
647	20240401	093400	25547870	906	909	913	906	2162
648	20240401	093300	23583736	909	909	909	909	0
649	20240401	093200	23583736	909	909	909	909	0
650	20240401	093100	23583736	909	909	909	909	0
651	20240401	093000	23583736	909	909	909	909	0
652	20240401	092900	23583736	909	909	909	909	2684
653	20240401	092800	21143980	909	908	909	908	376
654	20240401	092700	20802525	909	910	910	909	809
655	20240401	092600	20067044	910	912	912	910	2974
656	20240401	092500	17355754	912	912	912	912	708
657	20240401	092400	16710058	912	912	912	912	1
658	20240401	092300	16709146	912	918	918	912	1185
659	20240401	092200	15625073	918	918	918	918	42
660	20240401	092100	15586517	917	917	917	917	0
661	20240401	092000	15586517	917	917	917	917	0
662	20240401	091900	15586517	917	918	918	916	980
663	20240401	091800	14688126	919	920	920	919	334
664	20240401	091700	14380896	923	923	923	923	91
665	20240401	091600	14296903	925	925	925	925	210
666	20240401	091500	14102653	925	923	925	920	536
667	20240401	091400	13609203	926	926	926	925	179
668	20240401	091300	13443549	926	921	926	920	101
669	20240401	091200	13350587	924	924	924	924	11
670	20240401	091100	13340423	925	922	925	919	304
671	20240401	091000	13060572	919	912	919	912	7316
672	20240401	090900	6380421	880	880	880	880	0
673	20240401	090800	6380421	880	935	935	880	4471
674	20240401	090700	2261244	935	935	935	934	302
675	20240401	090600	1978875	935	935	935	935	206
676	20240401	090500	1786265	937	937	937	937	100
677	20240401	090400	1692565	937	944	944	937	433
678	20240401	090300	1285373	944	944	944	944	0
679	20240401	090200	1285373	944	944	944	944	0
680	20240401	090100	1285373	944	944	944	944	76
681	20240401	090000	1213629	944	950	950	944	1278