KissMeData/049080/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	192000	293441184	906	906	906	906	3458
3	20240403	191900	293441184	906	906	906	906	0
4	20240403	191800	293441184	906	906	906	906	0
5	20240403	191700	293441184	906	906	906	906	0
6	20240403	191600	293441184	906	906	906	906	0
7	20240403	191500	293441184	906	906	906	906	0
8	20240403	191400	293441184	906	906	906	906	0
9	20240403	191300	293441184	906	906	906	906	0
10	20240403	191200	293441184	906	906	906	906	0
11	20240403	191100	293441184	906	906	906	906	0
12	20240403	191000	293441184	906	906	906	906	0
13	20240403	190900	293441184	906	906	906	906	0
14	20240403	190800	293441184	906	906	906	906	0
15	20240403	190700	293441184	906	906	906	906	0
16	20240403	190600	293441184	906	906	906	906	0
17	20240403	190500	293441184	906	906	906	906	0
18	20240403	190400	293441184	906	906	906	906	0
19	20240403	190300	293441184	906	906	906	906	0
20	20240403	190200	293441184	906	906	906	906	0
21	20240403	190100	293441184	906	906	906	906	0
22	20240403	190000	293441184	906	906	906	906	0
23	20240403	185900	293441184	906	906	906	906	0
24	20240403	185800	293441184	906	906	906	906	0
25	20240403	185700	293441184	906	906	906	906	0
26	20240403	185600	293441184	906	906	906	906	0
27	20240403	185500	293441184	906	906	906	906	0
28	20240403	185400	293441184	906	906	906	906	0
29	20240403	185300	293441184	906	906	906	906	0
30	20240403	185200	293441184	906	906	906	906	0
31	20240403	185100	293441184	906	906	906	906	0
32	20240403	185000	293441184	906	906	906	906	3458
33	20240403	184900	293441184	906	906	906	906	0
34	20240403	184800	293441184	906	906	906	906	0
35	20240403	184700	293441184	906	906	906	906	0
36	20240403	184600	293441184	906	906	906	906	0
37	20240403	184500	293441184	906	906	906	906	0
38	20240403	184400	293441184	906	906	906	906	0
39	20240403	184300	293441184	906	906	906	906	0
40	20240403	184200	293441184	906	906	906	906	0
41	20240403	184100	293441184	906	906	906	906	0
42	20240403	184000	293441184	906	906	906	906	0
43	20240403	183900	293441184	906	906	906	906	0
44	20240403	183800	293441184	906	906	906	906	0
45	20240403	183700	293441184	906	906	906	906	0
46	20240403	183600	293441184	906	906	906	906	0
47	20240403	183500	293441184	906	906	906	906	0
48	20240403	183400	293441184	906	906	906	906	0
49	20240403	183300	293441184	906	906	906	906	0
50	20240403	183200	293441184	906	906	906	906	0
51	20240403	183100	293441184	906	906	906	906	0
52	20240403	183000	293441184	906	906	906	906	0
53	20240403	182900	293441184	906	906	906	906	0
54	20240403	182800	293441184	906	906	906	906	0
55	20240403	182700	293441184	906	906	906	906	0
56	20240403	182600	293441184	906	906	906	906	0
57	20240403	182500	293441184	906	906	906	906	0
58	20240403	182400	293441184	906	906	906	906	0
59	20240403	182300	293441184	906	906	906	906	0
60	20240403	182200	293441184	906	906	906	906	0
61	20240403	182100	293441184	906	906	906	906	0
62	20240403	182000	293441184	906	906	906	906	3458
63	20240403	181900	293441184	906	906	906	906	0
64	20240403	181800	293441184	906	906	906	906	0
65	20240403	181700	293441184	906	906	906	906	0
66	20240403	181600	293441184	906	906	906	906	0
67	20240403	181500	293441184	906	906	906	906	0
68	20240403	181400	293441184	906	906	906	906	0
69	20240403	181300	293441184	906	906	906	906	0
70	20240403	181200	293441184	906	906	906	906	0
71	20240403	181100	293441184	906	906	906	906	0
72	20240403	181000	293441184	906	906	906	906	0
73	20240403	180900	293441184	906	906	906	906	0
74	20240403	180800	293441184	906	906	906	906	0
75	20240403	180700	293441184	906	906	906	906	0
76	20240403	180600	293441184	906	906	906	906	0
77	20240403	180500	293441184	906	906	906	906	0
78	20240403	180400	293441184	906	906	906	906	0
79	20240403	180300	293441184	906	906	906	906	0
80	20240403	180200	293441184	906	906	906	906	0
81	20240403	180100	293441184	906	906	906	906	0
82	20240403	180000	293441184	906	906	906	906	0
83	20240403	175900	293441184	906	906	906	906	0
84	20240403	175800	293441184	906	906	906	906	0
85	20240403	175700	293441184	906	906	906	906	0
86	20240403	175600	293441184	906	906	906	906	0
87	20240403	175500	293441184	906	906	906	906	0
88	20240403	175400	293441184	906	906	906	906	0
89	20240403	175300	293441184	906	906	906	906	0
90	20240403	175200	293441184	906	906	906	906	0
91	20240403	175100	293441184	906	906	906	906	0
92	20240403	175000	293441184	906	906	906	906	3458
93	20240403	174900	293441184	906	906	906	906	0
94	20240403	174800	293441184	906	906	906	906	0
95	20240403	174700	293441184	906	906	906	906	0
96	20240403	174600	293441184	906	906	906	906	0
97	20240403	174500	293441184	906	906	906	906	0
98	20240403	174400	293441184	906	906	906	906	0
99	20240403	174300	293441184	906	906	906	906	0
100	20240403	174200	293441184	906	906	906	906	0
101	20240403	174100	293441184	906	906	906	906	0
102	20240403	174000	293441184	906	906	906	906	0
103	20240403	173900	293441184	906	906	906	906	0
104	20240403	173800	293441184	906	906	906	906	0
105	20240403	173700	293441184	906	906	906	906	0
106	20240403	173600	293441184	906	906	906	906	0
107	20240403	173500	293441184	906	906	906	906	0
108	20240403	173400	293441184	906	906	906	906	0
109	20240403	173300	293441184	906	906	906	906	0
110	20240403	173200	293441184	906	906	906	906	0
111	20240403	173100	293441184	906	906	906	906	0
112	20240403	173000	293441184	906	906	906	906	0
113	20240403	172900	293441184	906	906	906	906	0
114	20240403	172800	293441184	906	906	906	906	0
115	20240403	172700	293441184	906	906	906	906	0
116	20240403	172600	293441184	906	906	906	906	0
117	20240403	172500	293441184	906	906	906	906	0
118	20240403	172400	293441184	906	906	906	906	0
119	20240403	172300	293441184	906	906	906	906	0
120	20240403	172200	293441184	906	906	906	906	0
121	20240403	172100	293441184	906	906	906	906	0
122	20240403	172000	293441184	906	906	906	906	3458
123	20240403	171900	293441184	906	906	906	906	0
124	20240403	171800	293441184	906	906	906	906	0
125	20240403	171700	293441184	906	906	906	906	0
126	20240403	171600	293441184	906	906	906	906	0
127	20240403	171500	293441184	906	906	906	906	0
128	20240403	171400	293441184	906	906	906	906	0
129	20240403	171300	293441184	906	906	906	906	0
130	20240403	171200	293441184	906	906	906	906	0
131	20240403	171100	293441184	906	906	906	906	0
132	20240403	171000	293441184	906	906	906	906	0
133	20240403	170900	293441184	906	906	906	906	0
134	20240403	170800	293441184	906	906	906	906	0
135	20240403	170700	293441184	906	906	906	906	0
136	20240403	170600	293441184	906	906	906	906	0
137	20240403	170500	293441184	906	906	906	906	0
138	20240403	170400	293441184	906	906	906	906	0
139	20240403	170300	293441184	906	906	906	906	0
140	20240403	170200	293441184	906	906	906	906	0
141	20240403	170100	293441184	906	906	906	906	0
142	20240403	170000	293441184	906	906	906	906	0
143	20240403	165900	293441184	906	906	906	906	0
144	20240403	165800	293441184	906	906	906	906	0
145	20240403	165700	293441184	906	906	906	906	0
146	20240403	165600	293441184	906	906	906	906	0
147	20240403	165500	293441184	906	906	906	906	0
148	20240403	165400	293441184	906	906	906	906	0
149	20240403	165300	293441184	906	906	906	906	0
150	20240403	165200	293441184	906	906	906	906	0
151	20240403	165100	293441184	906	906	906	906	0
152	20240403	165000	293441184	906	906	906	906	3458
153	20240403	164900	293441184	906	906	906	906	0
154	20240403	164800	293441184	906	906	906	906	0
155	20240403	164700	293441184	906	906	906	906	0
156	20240403	164600	293441184	906	906	906	906	0
157	20240403	164500	293441184	906	906	906	906	0
158	20240403	164400	293441184	906	906	906	906	0
159	20240403	164300	293441184	906	906	906	906	0
160	20240403	164200	293441184	906	906	906	906	0
161	20240403	164100	293441184	906	906	906	906	0
162	20240403	164000	293441184	906	906	906	906	0
163	20240403	163900	293441184	906	906	906	906	0
164	20240403	163800	293441184	906	906	906	906	0
165	20240403	163700	293441184	906	906	906	906	0
166	20240403	163600	293441184	906	906	906	906	0
167	20240403	163500	293441184	906	906	906	906	0
168	20240403	163400	293441184	906	906	906	906	0
169	20240403	163300	293441184	906	906	906	906	0
170	20240403	163200	293441184	906	906	906	906	0
171	20240403	163100	293441184	906	906	906	906	0
172	20240403	163000	293441184	906	906	906	906	0
173	20240403	162900	293441184	906	906	906	906	0
174	20240403	162800	293441184	906	906	906	906	0
175	20240403	162700	293441184	906	906	906	906	0
176	20240403	162600	293441184	906	906	906	906	0
177	20240403	162500	293441184	906	906	906	906	0
178	20240403	162400	293441184	906	906	906	906	0
179	20240403	162300	293441184	906	906	906	906	0
180	20240403	162200	293441184	906	906	906	906	0
181	20240403	162100	293441184	906	906	906	906	0
182	20240403	162000	293441184	906	906	906	906	3458
183	20240403	161900	293441184	906	906	906	906	0
184	20240403	161800	293441184	906	906	906	906	0
185	20240403	161700	293441184	906	906	906	906	0
186	20240403	161600	293441184	906	906	906	906	0
187	20240403	161500	293441184	906	906	906	906	0
188	20240403	161400	293441184	906	906	906	906	0
189	20240403	161300	293441184	906	906	906	906	0
190	20240403	161200	293441184	906	906	906	906	0
191	20240403	161100	293441184	906	906	906	906	0
192	20240403	161000	293441184	906	906	906	906	0
193	20240403	160900	293441184	906	906	906	906	0
194	20240403	160800	293441184	906	906	906	906	0
195	20240403	160700	293441184	906	906	906	906	0
196	20240403	160600	293441184	906	906	906	906	0
197	20240403	160500	293441184	906	906	906	906	0
198	20240403	160400	293441184	906	906	906	906	0
199	20240403	160300	293441184	906	906	906	906	0
200	20240403	160200	293441184	906	906	906	906	0
201	20240403	160100	293441184	906	906	906	906	0
202	20240403	160000	293441184	906	906	906	906	0
203	20240403	155900	293441184	906	906	906	906	0
204	20240403	155800	293441184	906	906	906	906	0
205	20240403	155700	293441184	906	906	906	906	0
206	20240403	155600	293441184	906	906	906	906	0
207	20240403	155500	293441184	906	906	906	906	0
208	20240403	155400	293441184	906	906	906	906	0
209	20240403	155300	293441184	906	906	906	906	0
210	20240403	155200	293441184	906	906	906	906	0
211	20240403	155100	293441184	906	906	906	906	0
212	20240403	155000	293441184	906	906	906	906	3458
213	20240403	154900	293441184	906	906	906	906	0
214	20240403	154800	293441184	906	906	906	906	0
215	20240403	154700	293441184	906	906	906	906	0
216	20240403	154600	293441184	906	906	906	906	0
217	20240403	154500	293441184	906	906	906	906	0
218	20240403	154400	293441184	906	906	906	906	0
219	20240403	154300	293441184	906	906	906	906	0
220	20240403	154200	293441184	906	906	906	906	0
221	20240403	154100	293441184	906	906	906	906	0
222	20240403	154000	293441184	906	906	906	906	0
223	20240403	153900	293441184	906	906	906	906	0
224	20240403	153800	293441184	906	906	906	906	0
225	20240403	153700	293441184	906	906	906	906	0
226	20240403	153600	293441184	906	906	906	906	0
227	20240403	153500	293441184	906	906	906	906	0
228	20240403	153400	293441184	906	906	906	906	0
229	20240403	153300	293441184	906	906	906	906	0
230	20240403	153200	293441184	906	906	906	906	0
231	20240403	153100	293441184	906	906	906	906	0
232	20240403	153000	293441184	906	906	906	906	3458
233	20240403	152900	290308236	904	904	904	904	0
234	20240403	152800	290308236	904	904	904	904	0
235	20240403	152700	290308236	904	904	904	904	0
236	20240403	152600	290308236	904	904	904	904	0
237	20240403	152500	290308236	904	904	904	904	0
238	20240403	152400	290308236	904	904	904	904	0
239	20240403	152300	290308236	904	904	904	904	0
240	20240403	152200	290308236	904	904	904	904	0
241	20240403	152100	290308236	904	904	904	904	0
242	20240403	152000	290308236	904	904	904	904	0
243	20240403	151900	290308236	904	903	904	901	891
244	20240403	151800	289505024	904	904	904	904	8
245	20240403	151700	289497792	903	903	903	903	156
246	20240403	151600	289356924	903	903	903	903	200
247	20240403	151500	289176324	903	903	903	903	0
248	20240403	151400	289176324	903	902	903	902	2
249	20240403	151300	289174519	901	901	901	901	1823
250	20240403	151200	287531996	903	903	903	903	44
251	20240403	151100	287492264	901	903	903	901	501
252	20240403	151000	287040861	902	902	902	902	2
253	20240403	150900	287039057	900	902	902	900	2000
254	20240403	150800	285237997	901	902	902	901	2276
255	20240403	150700	283187319	903	903	903	903	1
256	20240403	150600	283186416	902	902	902	901	2591
257	20240403	150500	280849338	902	902	902	902	45
258	20240403	150400	280808748	902	902	902	902	3472
259	20240403	150300	277677004	902	902	902	902	0
260	20240403	150200	277677004	902	902	902	902	0
261	20240403	150100	277677004	902	903	903	902	2
262	20240403	150000	277675199	903	903	903	903	101
263	20240403	145900	277583996	902	902	902	902	699
264	20240403	145800	276953498	903	905	905	903	7478
265	20240403	145700	270196706	904	904	904	904	2242
266	20240403	145600	268169938	904	904	904	904	830
267	20240403	145500	267419618	904	904	904	904	1
268	20240403	145400	267418714	904	904	904	904	0
269	20240403	145300	267418714	904	904	904	904	10
270	20240403	145200	267409674	904	904	904	904	60
271	20240403	145100	267355434	904	904	904	904	43
272	20240403	145000	267316562	903	903	903	903	204
273	20240403	144900	267132350	904	904	904	904	100
274	20240403	144800	267041950	903	904	904	903	293
275	20240403	144700	266777087	904	904	904	904	100
276	20240403	144600	266686687	903	903	903	903	0
277	20240403	144500	266686687	903	903	903	903	0
278	20240403	144400	266686687	903	902	903	902	2016
279	20240403	144300	264868239	902	902	902	902	500
280	20240403	144200	264417239	903	902	903	902	2908
281	20240403	144100	261794207	902	902	902	902	188
282	20240403	144000	261624631	902	902	902	901	414
283	20240403	143900	261251205	902	902	902	902	230
284	20240403	143800	261043745	902	902	902	902	0
285	20240403	143700	261043745	902	902	902	902	0
286	20240403	143600	261043745	902	902	902	902	0
287	20240403	143500	261043745	902	902	902	902	1400
288	20240403	143400	259780945	903	903	903	903	0
289	20240403	143300	259780945	903	902	903	902	3192
290	20240403	143200	256901760	903	903	903	903	0
291	20240403	143100	256901760	903	903	903	903	542
292	20240403	143000	256412334	903	903	903	903	334
293	20240403	142900	256110732	903	903	903	903	0
294	20240403	142800	256110732	903	903	903	903	0
295	20240403	142700	256110732	903	903	904	903	271
296	20240403	142600	255866018	903	903	904	903	116
297	20240403	142500	255761261	904	904	904	904	50
298	20240403	142400	255716061	905	905	905	905	0
299	20240403	142300	255716061	905	905	905	905	4
300	20240403	142200	255712441	902	904	904	902	1783
301	20240403	142100	254101803	905	905	905	905	0
302	20240403	142000	254101803	905	905	905	905	50
303	20240403	141900	254056553	905	903	905	903	101
304	20240403	141800	253965348	904	904	904	904	0
305	20240403	141700	253965348	904	903	904	903	1004
306	20240403	141600	253058734	903	903	903	903	0
307	20240403	141500	253058734	903	903	903	903	97
308	20240403	141400	252971143	905	904	905	904	23
309	20240403	141300	252950339	904	904	904	904	0
310	20240403	141200	252950339	904	904	904	904	44
311	20240403	141100	252910563	904	904	904	904	140
312	20240403	141000	252784003	904	904	904	904	0
313	20240403	140900	252784003	904	904	904	904	574
314	20240403	140800	252265107	905	905	905	905	0
315	20240403	140700	252265107	905	905	905	905	0
316	20240403	140600	252265107	905	905	905	905	0
317	20240403	140500	252265107	905	906	906	905	732
318	20240403	140400	251602644	906	903	906	903	6
319	20240403	140300	251597211	906	906	906	906	0
320	20240403	140200	251597211	906	904	906	904	51
321	20240403	140100	251551105	904	906	906	904	883
322	20240403	140000	250752753	904	905	905	904	1629
323	20240403	135900	249278811	906	906	906	906	0
324	20240403	135800	249278811	906	906	906	906	218
325	20240403	135700	249081303	906	906	906	906	50
326	20240403	135600	249036003	906	906	906	906	0
327	20240403	135500	249036003	906	906	906	906	0
328	20240403	135400	249036003	906	906	906	906	0
329	20240403	135300	249036003	906	906	906	906	52
330	20240403	135200	248988891	905	905	905	905	0
331	20240403	135100	248988891	905	905	905	905	0
332	20240403	135000	248988891	905	905	905	905	0
333	20240403	134900	248988891	905	906	906	905	55
334	20240403	134800	248939115	905	905	905	905	0
335	20240403	134700	248939115	905	905	905	905	0
336	20240403	134600	248939115	905	905	905	905	0
337	20240403	134500	248939115	905	905	905	905	690
338	20240403	134400	248314665	905	905	905	905	264
339	20240403	134300	248075745	905	905	905	905	231
340	20240403	134200	247866690	907	907	907	907	0
341	20240403	134100	247866690	907	907	907	907	0
342	20240403	134000	247866690	907	907	907	907	1
343	20240403	133900	247865783	906	907	907	906	500
344	20240403	133800	247412782	906	906	906	906	1
345	20240403	133700	247411876	906	906	906	906	465
346	20240403	133600	246990586	903	903	903	903	5
347	20240403	133500	246986071	902	902	902	902	0
348	20240403	133400	246986071	902	902	902	902	0
349	20240403	133300	246986071	902	902	902	902	200
350	20240403	133200	246805671	906	906	906	906	4
351	20240403	133100	246802047	905	904	905	902	7569
352	20240403	133000	239965066	906	905	906	905	2000
353	20240403	132900	238154132	904	904	904	904	104
354	20240403	132800	238060116	904	904	904	904	47
355	20240403	132700	238017628	904	904	904	904	0
356	20240403	132600	238017628	904	904	904	904	2751
357	20240403	132500	235530724	904	904	904	904	2350
358	20240403	132400	233406324	904	904	904	904	1506
359	20240403	132300	232044900	904	904	904	904	1
360	20240403	132200	232043996	902	903	903	902	3826
361	20240403	132100	228592937	903	903	903	903	1
362	20240403	132000	228592034	903	903	903	903	1264
363	20240403	131900	227450642	902	902	902	902	0
364	20240403	131800	227450642	902	902	902	902	0
365	20240403	131700	227450642	902	902	902	902	0
366	20240403	131600	227450642	902	902	902	902	0
367	20240403	131500	227450642	902	904	904	902	5158
368	20240403	131400	222798088	904	904	904	904	9
369	20240403	131300	222789952	904	904	904	904	0
370	20240403	131200	222789952	904	904	904	904	0
371	20240403	131100	222789952	904	904	904	904	0
372	20240403	131000	222789952	904	904	904	904	1
373	20240403	130900	222789048	903	903	903	903	1430
374	20240403	130800	221497758	902	902	902	902	1
375	20240403	130700	221496856	903	903	903	903	250
376	20240403	130600	221271106	903	903	903	903	0
377	20240403	130500	221271106	903	903	903	903	18
378	20240403	130400	221254852	904	904	904	904	0
379	20240403	130300	221254852	904	904	904	904	27
380	20240403	130200	221230444	903	903	903	903	13
381	20240403	130100	221218705	904	903	904	903	2350
382	20240403	130000	219094747	903	903	903	903	425
383	20240403	125900	218710972	903	903	903	903	3005
384	20240403	125800	215997457	903	902	903	902	632
385	20240403	125700	215427390	902	901	902	901	1001
386	20240403	125600	214525488	900	900	900	900	1273
387	20240403	125500	213379788	900	899	900	899	3639
388	20240403	125400	210107270	898	898	898	898	1146
389	20240403	125300	209078162	899	899	899	899	80
390	20240403	125200	209006242	899	899	899	899	11
391	20240403	125100	208996353	899	899	899	899	0
392	20240403	125000	208996353	899	899	899	899	45
393	20240403	124900	208955898	899	899	899	899	0
394	20240403	124800	208955898	899	899	899	899	100
395	20240403	124700	208865998	897	897	897	897	0
396	20240403	124600	208865998	897	897	897	897	0
397	20240403	124500	208865998	897	897	897	897	1000
398	20240403	124400	207968998	900	900	900	900	10
399	20240403	124300	207959998	900	900	900	900	40
400	20240403	124200	207923998	900	900	900	900	0
401	20240403	124100	207923998	900	900	900	900	0
402	20240403	124000	207923998	900	900	900	900	10
403	20240403	123900	207914998	900	900	900	900	16
404	20240403	123800	207900598	899	898	899	897	446
405	20240403	123700	207500509	898	900	900	898	26
406	20240403	123600	207477159	897	897	897	897	0
407	20240403	123500	207477159	897	897	900	897	2003
408	20240403	123400	205680459	897	897	897	897	400
409	20240403	123300	205321659	897	897	897	897	400
410	20240403	123200	204962859	897	897	897	897	0
411	20240403	123100	204962859	897	898	898	897	2129
412	20240403	123000	203052017	898	898	898	898	10
413	20240403	122900	203043037	898	897	898	897	9
414	20240403	122800	203034959	897	897	897	897	2045
415	20240403	122700	201200594	897	897	897	897	1249
416	20240403	122600	200080241	897	897	897	897	0
417	20240403	122500	200080241	897	897	897	897	2550
418	20240403	122400	197792891	897	898	898	897	91
419	20240403	122300	197711174	898	898	898	898	38
420	20240403	122200	197677050	897	897	897	897	1742
421	20240403	122100	196114476	897	899	899	897	708
422	20240403	122000	195479270	898	898	898	898	0
423	20240403	121900	195479270	898	898	898	898	0
424	20240403	121800	195479270	898	898	899	898	414
425	20240403	121700	195107098	898	899	899	898	365
426	20240403	121600	194778970	899	899	899	899	0
427	20240403	121500	194778970	899	900	900	899	97
428	20240403	121400	194691735	902	902	902	902	22
429	20240403	121300	194671891	900	902	902	900	51
430	20240403	121200	194625989	902	902	902	902	0
431	20240403	121100	194625989	902	902	902	902	0
432	20240403	121000	194625989	902	898	902	898	606
433	20240403	120900	194081777	903	903	903	903	10
434	20240403	120800	194072747	903	903	903	903	0
435	20240403	120700	194072747	903	903	903	897	1034
436	20240403	120600	193143890	903	903	903	903	0
437	20240403	120500	193143890	903	903	903	903	36
438	20240403	120400	193111382	903	903	903	903	1
439	20240403	120300	193110479	903	903	903	903	0
440	20240403	120200	193110479	903	903	903	903	0
441	20240403	120100	193110479	903	903	903	903	10
442	20240403	120000	193101449	903	903	903	903	0
443	20240403	115900	193101449	903	900	903	900	705
444	20240403	115800	192466729	900	900	900	900	34
445	20240403	115700	192436129	900	900	900	900	66
446	20240403	115600	192376729	900	900	900	900	79
447	20240403	115500	192305629	900	901	903	900	302
448	20240403	115400	192033435	900	900	900	900	10
449	20240403	115300	192024435	901	901	901	901	1
450	20240403	115200	192023534	901	901	901	901	2632
451	20240403	115100	189652102	901	901	901	901	0
452	20240403	115000	189652102	901	903	903	901	248
453	20240403	114900	189428642	903	903	903	903	0
454	20240403	114800	189428642	903	903	903	903	0
455	20240403	114700	189428642	903	903	903	903	0
456	20240403	114600	189428642	903	903	903	903	3
457	20240403	114500	189425933	903	903	903	903	0
458	20240403	114400	189425933	903	903	903	903	20
459	20240403	114300	189407873	903	902	903	902	3
460	20240403	114200	189405166	901	901	901	901	0
461	20240403	114100	189405166	901	901	901	901	2153
462	20240403	114000	187465313	901	901	901	901	13
463	20240403	113900	187453600	901	901	901	901	0
464	20240403	113800	187453600	901	901	901	901	56
465	20240403	113700	187403144	901	901	901	901	0
466	20240403	113600	187403144	901	901	901	901	20
467	20240403	113500	187385124	901	897	901	897	21
468	20240403	113400	187366207	897	898	898	897	128
469	20240403	113300	187251283	901	901	901	901	0
470	20240403	113200	187251283	901	901	901	901	252
471	20240403	113100	187024231	901	901	901	901	0
472	20240403	113000	187024231	901	901	901	901	0
473	20240403	112900	187024231	901	901	901	901	128
474	20240403	112800	186908903	901	901	901	901	214
475	20240403	112700	186716089	901	900	901	897	308
476	20240403	112600	186439695	901	901	901	901	25
477	20240403	112500	186417170	898	898	898	898	1
478	20240403	112400	186416272	897	897	897	897	0
479	20240403	112300	186416272	897	897	897	897	0
480	20240403	112200	186416272	897	898	898	897	26
481	20240403	112100	186392949	901	901	901	901	1
482	20240403	112000	186392048	897	897	897	897	1
483	20240403	111900	186391151	897	897	897	897	301
484	20240403	111800	186121154	901	898	901	898	3
485	20240403	111700	186118457	896	898	898	896	1501
486	20240403	111600	184773056	897	901	901	897	11000
487	20240403	111500	174885064	901	901	901	901	818
488	20240403	111400	174148046	903	903	903	903	0
489	20240403	111300	174148046	903	903	903	903	0
490	20240403	111200	174148046	903	901	903	901	3
491	20240403	111100	174145341	901	900	901	900	1991
492	20240403	111000	172353440	900	900	900	900	55
493	20240403	110900	172303940	899	899	899	899	0
494	20240403	110800	172303940	899	899	899	899	0
495	20240403	110700	172303940	899	899	899	899	113
496	20240403	110600	172202353	900	901	901	900	2863
497	20240403	110500	169625542	901	900	901	900	1100
498	20240403	110400	168635442	901	901	901	901	10
499	20240403	110300	168626432	900	901	901	900	2006
500	20240403	110200	166821026	902	902	902	902	12
501	20240403	110100	166810202	902	901	902	901	59
502	20240403	110000	166757037	900	901	901	900	2612
503	20240403	105900	164405425	901	901	901	901	404
504	20240403	105800	164041421	901	901	901	901	568
505	20240403	105700	163529653	904	904	904	904	0
506	20240403	105600	163529653	904	904	904	904	1
507	20240403	105500	163528749	901	901	901	901	0
508	20240403	105400	163528749	901	903	903	901	1675
509	20240403	105300	162018703	902	902	902	902	1
510	20240403	105200	162017801	903	903	903	903	0
511	20240403	105100	162017801	903	903	903	903	49
512	20240403	105000	161973554	901	901	901	901	15
513	20240403	104900	161960039	901	901	901	901	100
514	20240403	104800	161869939	900	902	902	900	8400
515	20240403	104700	154299798	902	902	902	902	0
516	20240403	104600	154299798	902	903	903	902	1400
517	20240403	104500	153036598	902	902	902	902	5
518	20240403	104400	153032088	902	902	902	902	0
519	20240403	104300	153032088	902	902	902	902	140
520	20240403	104200	152905808	902	903	903	901	1153
521	20240403	104100	151866664	903	903	903	901	945
522	20240403	104000	151013482	903	905	905	903	1277
523	20240403	103900	149859797	904	905	905	904	387
524	20240403	103800	149509749	905	905	905	905	96
525	20240403	103700	149422869	905	905	905	905	200
526	20240403	103600	149241869	904	904	904	904	0
527	20240403	103500	149241869	904	904	904	904	0
528	20240403	103400	149241869	904	904	904	904	0
529	20240403	103300	149241869	904	904	904	904	4
530	20240403	103200	149238253	903	903	903	903	0
531	20240403	103100	149238253	903	902	903	902	495
532	20240403	103000	148791761	902	902	902	902	10
533	20240403	102900	148782741	902	902	902	902	15
534	20240403	102800	148769211	902	902	902	902	0
535	20240403	102700	148769211	902	902	902	902	165
536	20240403	102600	148620381	902	902	902	902	0
537	20240403	102500	148620381	902	902	902	902	7
538	20240403	102400	148614067	902	902	902	902	0
539	20240403	102300	148614067	902	902	902	902	0
540	20240403	102200	148614067	902	902	902	902	14
541	20240403	102100	148601439	901	901	901	901	0
542	20240403	102000	148601439	901	901	901	901	210
543	20240403	101900	148412229	901	902	902	901	820
544	20240403	101800	147673332	902	902	902	902	560
545	20240403	101700	147168212	902	902	902	902	440
546	20240403	101600	146771332	902	902	902	902	0
547	20240403	101500	146771332	902	902	902	902	97
548	20240403	101400	146683838	904	904	904	904	400
549	20240403	101300	146322238	904	904	904	904	0
550	20240403	101200	146322238	904	904	904	904	0
551	20240403	101100	146322238	904	904	904	904	142
552	20240403	101000	146193870	904	904	904	904	51
553	20240403	100900	146147766	902	905	905	902	209
554	20240403	100800	145958624	905	905	905	905	0
555	20240403	100700	145958624	905	905	905	905	400
556	20240403	100600	145596624	905	905	905	905	100
557	20240403	100500	145506124	905	905	905	905	0
558	20240403	100400	145506124	905	905	905	905	0
559	20240403	100300	145506124	905	905	905	900	655
560	20240403	100200	144916539	905	905	905	904	102
561	20240403	100100	144824274	905	900	905	900	425
562	20240403	100000	144441769	900	901	901	899	22140
563	20240403	095900	124537343	901	901	901	901	131
564	20240403	095800	124419312	905	905	905	905	20
565	20240403	095700	124401212	905	905	905	905	2
566	20240403	095600	124399402	905	901	905	901	980
567	20240403	095500	123516414	901	905	905	901	607
568	20240403	095400	122969107	905	905	905	905	145
569	20240403	095300	122837882	905	905	905	905	52
570	20240403	095200	122790822	901	900	901	900	1006
571	20240403	095100	121885416	900	900	900	900	1899
572	20240403	095000	120176316	900	900	900	899	8361
573	20240403	094900	112659716	900	901	901	900	6955
574	20240403	094800	106396481	905	901	905	901	2012
575	20240403	094700	104583661	902	902	902	902	285
576	20240403	094600	104326591	902	902	902	902	100
577	20240403	094500	104236391	902	902	902	902	0
578	20240403	094400	104236391	902	905	905	902	237
579	20240403	094300	104022077	905	904	905	904	11197
580	20240403	094200	93889898	904	904	904	904	9
581	20240403	094100	93881762	903	903	903	902	182
582	20240403	094000	93717550	902	904	905	902	1023
583	20240403	093900	92793593	905	905	905	905	58
584	20240403	093800	92741103	904	905	905	904	5
585	20240403	093700	92736579	905	905	905	905	174
586	20240403	093600	92579109	905	901	905	901	28
587	20240403	093500	92553857	901	901	901	901	0
588	20240403	093400	92553857	901	905	905	901	1053
589	20240403	093300	91604944	905	905	905	905	0
590	20240403	093200	91604944	905	905	905	901	3891
591	20240403	093100	88094456	905	906	906	905	673
592	20240403	093000	87485359	906	906	906	906	597
593	20240403	092900	86944477	906	912	912	906	405
594	20240403	092800	86576977	912	913	913	912	15
595	20240403	092700	86563286	913	913	913	913	100
596	20240403	092600	86471986	913	912	913	912	431
597	20240403	092500	86078879	912	912	912	912	104
598	20240403	092400	85984031	912	912	912	912	2
599	20240403	092300	85982207	912	906	912	906	506
600	20240403	092200	85523735	906	913	913	906	1286
601	20240403	092100	84356612	907	908	913	907	302
602	20240403	092000	84081108	905	908	909	905	1139
603	20240403	091900	83046638	908	902	908	902	2458
604	20240403	091800	80820870	904	904	904	901	8530
605	20240403	091700	73112567	901	904	904	901	268
606	20240403	091600	72870499	904	904	904	900	3166
607	20240403	091500	70011455	904	902	904	902	2920
608	20240403	091400	67372169	904	902	904	902	2021
609	20240403	091300	65548180	899	902	902	899	6414
610	20240403	091200	59781874	898	895	898	893	1201
611	20240403	091100	58708053	902	901	902	890	17149
612	20240403	091000	43299562	902	904	904	902	4008
613	20240403	090900	39681718	904	904	904	904	254
614	20240403	090800	39452102	904	904	904	903	3414
615	20240403	090700	36365910	904	904	904	904	620
616	20240403	090600	35805430	904	904	904	904	2500
617	20240403	090500	33545430	903	910	910	903	6967
618	20240403	090400	27251823	910	902	910	902	6486
619	20240403	090300	21385381	902	902	903	901	3201
620	20240403	090200	18497426	902	902	902	902	1263
621	20240403	090100	17358200	905	912	914	901	12140
622	20240403	090000	6385245	918	913	918	911	6985