KissMeData/033830/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	190800	110176091	923	923	923	923	756
3	20240405	190700	110176091	923	923	923	923	0
4	20240405	190600	110176091	923	923	923	923	0
5	20240405	190500	110176091	923	923	923	923	0
6	20240405	190400	110176091	923	923	923	923	0
7	20240405	190300	110176091	923	923	923	923	0
8	20240405	190200	110176091	923	923	923	923	0
9	20240405	190100	110176091	923	923	923	923	0
10	20240405	190000	110176091	923	923	923	923	0
11	20240405	185900	110176091	923	923	923	923	0
12	20240405	185800	110176091	923	923	923	923	0
13	20240405	185700	110176091	923	923	923	923	0
14	20240405	185600	110176091	923	923	923	923	0
15	20240405	185500	110176091	923	923	923	923	0
16	20240405	185400	110176091	923	923	923	923	0
17	20240405	185300	110176091	923	923	923	923	0
18	20240405	185200	110176091	923	923	923	923	0
19	20240405	185100	110176091	923	923	923	923	0
20	20240405	185000	110176091	923	923	923	923	0
21	20240405	184900	110176091	923	923	923	923	0
22	20240405	184800	110176091	923	923	923	923	0
23	20240405	184700	110176091	923	923	923	923	0
24	20240405	184600	110176091	923	923	923	923	0
25	20240405	184500	110176091	923	923	923	923	0
26	20240405	184400	110176091	923	923	923	923	0
27	20240405	184300	110176091	923	923	923	923	0
28	20240405	184200	110176091	923	923	923	923	0
29	20240405	184100	110176091	923	923	923	923	0
30	20240405	184000	110176091	923	923	923	923	0
31	20240405	183900	110176091	923	923	923	923	0
32	20240405	183800	110176091	923	923	923	923	756
33	20240405	183700	110176091	923	923	923	923	0
34	20240405	183600	110176091	923	923	923	923	0
35	20240405	183500	110176091	923	923	923	923	0
36	20240405	183400	110176091	923	923	923	923	0
37	20240405	183300	110176091	923	923	923	923	0
38	20240405	183200	110176091	923	923	923	923	0
39	20240405	183100	110176091	923	923	923	923	0
40	20240405	183000	110176091	923	923	923	923	0
41	20240405	182900	110176091	923	923	923	923	0
42	20240405	182800	110176091	923	923	923	923	0
43	20240405	182700	110176091	923	923	923	923	0
44	20240405	182600	110176091	923	923	923	923	0
45	20240405	182500	110176091	923	923	923	923	0
46	20240405	182400	110176091	923	923	923	923	0
47	20240405	182300	110176091	923	923	923	923	0
48	20240405	182200	110176091	923	923	923	923	0
49	20240405	182100	110176091	923	923	923	923	0
50	20240405	182000	110176091	923	923	923	923	0
51	20240405	181900	110176091	923	923	923	923	0
52	20240405	181800	110176091	923	923	923	923	0
53	20240405	181700	110176091	923	923	923	923	0
54	20240405	181600	110176091	923	923	923	923	0
55	20240405	181500	110176091	923	923	923	923	0
56	20240405	181400	110176091	923	923	923	923	0
57	20240405	181300	110176091	923	923	923	923	0
58	20240405	181200	110176091	923	923	923	923	0
59	20240405	181100	110176091	923	923	923	923	0
60	20240405	181000	110176091	923	923	923	923	0
61	20240405	180900	110176091	923	923	923	923	0
62	20240405	180800	110176091	923	923	923	923	756
63	20240405	180700	110176091	923	923	923	923	0
64	20240405	180600	110176091	923	923	923	923	0
65	20240405	180500	110176091	923	923	923	923	0
66	20240405	180400	110176091	923	923	923	923	0
67	20240405	180300	110176091	923	923	923	923	0
68	20240405	180200	110176091	923	923	923	923	0
69	20240405	180100	110176091	923	923	923	923	0
70	20240405	180000	110176091	923	923	923	923	0
71	20240405	175900	110176091	923	923	923	923	0
72	20240405	175800	110176091	923	923	923	923	0
73	20240405	175700	110176091	923	923	923	923	0
74	20240405	175600	110176091	923	923	923	923	0
75	20240405	175500	110176091	923	923	923	923	0
76	20240405	175400	110176091	923	923	923	923	0
77	20240405	175300	110176091	923	923	923	923	0
78	20240405	175200	110176091	923	923	923	923	0
79	20240405	175100	110176091	923	923	923	923	0
80	20240405	175000	110176091	923	923	923	923	0
81	20240405	174900	110176091	923	923	923	923	0
82	20240405	174800	110176091	923	923	923	923	0
83	20240405	174700	110176091	923	923	923	923	0
84	20240405	174600	110176091	923	923	923	923	0
85	20240405	174500	110176091	923	923	923	923	0
86	20240405	174400	110176091	923	923	923	923	0
87	20240405	174300	110176091	923	923	923	923	0
88	20240405	174200	110176091	923	923	923	923	0
89	20240405	174100	110176091	923	923	923	923	0
90	20240405	174000	110176091	923	923	923	923	0
91	20240405	173900	110176091	923	923	923	923	0
92	20240405	173800	110176091	923	923	923	923	756
93	20240405	173700	110176091	923	923	923	923	0
94	20240405	173600	110176091	923	923	923	923	0
95	20240405	173500	110176091	923	923	923	923	0
96	20240405	173400	110176091	923	923	923	923	0
97	20240405	173300	110176091	923	923	923	923	0
98	20240405	173200	110176091	923	923	923	923	0
99	20240405	173100	110176091	923	923	923	923	0
100	20240405	173000	110176091	923	923	923	923	0
101	20240405	172900	110176091	923	923	923	923	0
102	20240405	172800	110176091	923	923	923	923	0
103	20240405	172700	110176091	923	923	923	923	0
104	20240405	172600	110176091	923	923	923	923	0
105	20240405	172500	110176091	923	923	923	923	0
106	20240405	172400	110176091	923	923	923	923	0
107	20240405	172300	110176091	923	923	923	923	0
108	20240405	172200	110176091	923	923	923	923	0
109	20240405	172100	110176091	923	923	923	923	0
110	20240405	172000	110176091	923	923	923	923	0
111	20240405	171900	110176091	923	923	923	923	0
112	20240405	171800	110176091	923	923	923	923	0
113	20240405	171700	110176091	923	923	923	923	0
114	20240405	171600	110176091	923	923	923	923	0
115	20240405	171500	110176091	923	923	923	923	0
116	20240405	171400	110176091	923	923	923	923	0
117	20240405	171300	110176091	923	923	923	923	0
118	20240405	171200	110176091	923	923	923	923	0
119	20240405	171100	110176091	923	923	923	923	0
120	20240405	171000	110176091	923	923	923	923	0
121	20240405	170900	110176091	923	923	923	923	0
122	20240405	170800	110176091	923	923	923	923	756
123	20240405	170700	110176091	923	923	923	923	0
124	20240405	170600	110176091	923	923	923	923	0
125	20240405	170500	110176091	923	923	923	923	0
126	20240405	170400	110176091	923	923	923	923	0
127	20240405	170300	110176091	923	923	923	923	0
128	20240405	170200	110176091	923	923	923	923	0
129	20240405	170100	110176091	923	923	923	923	0
130	20240405	170000	110176091	923	923	923	923	0
131	20240405	165900	110176091	923	923	923	923	0
132	20240405	165800	110176091	923	923	923	923	0
133	20240405	165700	110176091	923	923	923	923	0
134	20240405	165600	110176091	923	923	923	923	0
135	20240405	165500	110176091	923	923	923	923	0
136	20240405	165400	110176091	923	923	923	923	0
137	20240405	165300	110176091	923	923	923	923	0
138	20240405	165200	110176091	923	923	923	923	0
139	20240405	165100	110176091	923	923	923	923	0
140	20240405	165000	110176091	923	923	923	923	0
141	20240405	164900	110176091	923	923	923	923	0
142	20240405	164800	110176091	923	923	923	923	0
143	20240405	164700	110176091	923	923	923	923	0
144	20240405	164600	110176091	923	923	923	923	0
145	20240405	164500	110176091	923	923	923	923	0
146	20240405	164400	110176091	923	923	923	923	0
147	20240405	164300	110176091	923	923	923	923	0
148	20240405	164200	110176091	923	923	923	923	0
149	20240405	164100	110176091	923	923	923	923	0
150	20240405	164000	110176091	923	923	923	923	0
151	20240405	163900	110176091	923	923	923	923	0
152	20240405	163800	110176091	923	923	923	923	756
153	20240405	163700	110176091	923	923	923	923	0
154	20240405	163600	110176091	923	923	923	923	0
155	20240405	163500	110176091	923	923	923	923	0
156	20240405	163400	110176091	923	923	923	923	0
157	20240405	163300	110176091	923	923	923	923	0
158	20240405	163200	110176091	923	923	923	923	0
159	20240405	163100	110176091	923	923	923	923	0
160	20240405	163000	110176091	923	923	923	923	0
161	20240405	162900	110176091	923	923	923	923	0
162	20240405	162800	110176091	923	923	923	923	0
163	20240405	162700	110176091	923	923	923	923	0
164	20240405	162600	110176091	923	923	923	923	0
165	20240405	162500	110176091	923	923	923	923	0
166	20240405	162400	110176091	923	923	923	923	0
167	20240405	162300	110176091	923	923	923	923	0
168	20240405	162200	110176091	923	923	923	923	0
169	20240405	162100	110176091	923	923	923	923	0
170	20240405	162000	110176091	923	923	923	923	0
171	20240405	161900	110176091	923	923	923	923	0
172	20240405	161800	110176091	923	923	923	923	0
173	20240405	161700	110176091	923	923	923	923	0
174	20240405	161600	110176091	923	923	923	923	0
175	20240405	161500	110176091	923	923	923	923	0
176	20240405	161400	110176091	923	923	923	923	0
177	20240405	161300	110176091	923	923	923	923	0
178	20240405	161200	110176091	923	923	923	923	0
179	20240405	161100	110176091	923	923	923	923	0
180	20240405	161000	110176091	923	923	923	923	0
181	20240405	160900	110176091	923	923	923	923	0
182	20240405	160800	110176091	923	923	923	923	756
183	20240405	160700	110176091	923	923	923	923	0
184	20240405	160600	110176091	923	923	923	923	0
185	20240405	160500	110176091	923	923	923	923	0
186	20240405	160400	110176091	923	923	923	923	0
187	20240405	160300	110176091	923	923	923	923	0
188	20240405	160200	110176091	923	923	923	923	0
189	20240405	160100	110176091	923	923	923	923	0
190	20240405	160000	110176091	923	923	923	923	0
191	20240405	155900	110176091	923	923	923	923	0
192	20240405	155800	110176091	923	923	923	923	0
193	20240405	155700	110176091	923	923	923	923	0
194	20240405	155600	110176091	923	923	923	923	0
195	20240405	155500	110176091	923	923	923	923	0
196	20240405	155400	110176091	923	923	923	923	0
197	20240405	155300	110176091	923	923	923	923	0
198	20240405	155200	110176091	923	923	923	923	0
199	20240405	155100	110176091	923	923	923	923	0
200	20240405	155000	110176091	923	923	923	923	0
201	20240405	154900	110176091	923	923	923	923	0
202	20240405	154800	110176091	923	923	923	923	0
203	20240405	154700	110176091	923	923	923	923	0
204	20240405	154600	110176091	923	923	923	923	0
205	20240405	154500	110176091	923	923	923	923	0
206	20240405	154400	110176091	923	923	923	923	0
207	20240405	154300	110176091	923	923	923	923	0
208	20240405	154200	110176091	923	923	923	923	0
209	20240405	154100	110176091	923	923	923	923	0
210	20240405	154000	110176091	923	923	923	923	0
211	20240405	153900	110176091	923	923	923	923	0
212	20240405	153800	110176091	923	923	923	923	756
213	20240405	153700	110176091	923	923	923	923	0
214	20240405	153600	110176091	923	923	923	923	0
215	20240405	153500	110176091	923	923	923	923	0
216	20240405	153400	110176091	923	923	923	923	0
217	20240405	153300	110176091	923	923	923	923	0
218	20240405	153200	110176091	923	923	923	923	0
219	20240405	153100	110176091	923	923	923	923	0
220	20240405	153000	110176091	923	923	923	923	756
221	20240405	152900	109478303	921	921	921	921	0
222	20240405	152800	109478303	921	921	921	921	0
223	20240405	152700	109478303	921	921	921	921	0
224	20240405	152600	109478303	921	921	921	921	0
225	20240405	152500	109478303	921	921	921	921	0
226	20240405	152400	109478303	921	921	921	921	0
227	20240405	152300	109478303	921	921	921	921	0
228	20240405	152200	109478303	921	921	921	921	0
229	20240405	152100	109478303	921	921	921	921	0
230	20240405	152000	109478303	921	921	921	921	0
231	20240405	151900	109478303	921	916	921	914	1792
232	20240405	151800	107839717	923	917	923	917	448
233	20240405	151700	107428457	917	916	917	916	317
234	20240405	151600	107137985	916	916	916	916	0
235	20240405	151500	107137985	916	917	917	916	9259
236	20240405	151400	98647700	925	925	925	925	0
237	20240405	151300	98647700	925	925	925	925	0
238	20240405	151200	98647700	925	925	925	925	0
239	20240405	151100	98647700	925	925	925	925	0
240	20240405	151000	98647700	925	925	925	925	0
241	20240405	150900	98647700	925	925	925	925	0
242	20240405	150800	98647700	925	925	925	925	0
243	20240405	150700	98647700	925	925	925	925	0
244	20240405	150600	98647700	925	925	925	925	0
245	20240405	150500	98647700	925	924	925	917	101
246	20240405	150400	98554382	924	924	924	924	0
247	20240405	150300	98554382	924	919	924	917	121
248	20240405	150200	98443214	925	925	925	925	0
249	20240405	150100	98443214	925	925	925	925	0
250	20240405	150000	98443214	925	921	925	919	2501
251	20240405	145900	96144264	925	925	925	925	0
252	20240405	145800	96144264	925	925	925	925	0
253	20240405	145700	96144264	925	925	925	925	0
254	20240405	145600	96144264	925	925	925	925	0
255	20240405	145500	96144264	925	925	925	925	0
256	20240405	145400	96144264	925	925	925	925	0
257	20240405	145300	96144264	925	925	925	925	0
258	20240405	145200	96144264	925	925	925	925	0
259	20240405	145100	96144264	925	925	925	925	0
260	20240405	145000	96144264	925	925	925	925	0
261	20240405	144900	96144264	925	925	925	925	0
262	20240405	144800	96144264	925	925	925	925	0
263	20240405	144700	96144264	925	925	925	925	0
264	20240405	144600	96144264	925	925	925	925	0
265	20240405	144500	96144264	925	925	925	925	0
266	20240405	144400	96144264	925	925	925	925	0
267	20240405	144300	96144264	925	925	925	925	0
268	20240405	144200	96144264	925	925	925	925	0
269	20240405	144100	96144264	925	925	925	925	0
270	20240405	144000	96144264	925	925	925	925	0
271	20240405	143900	96144264	925	925	925	925	0
272	20240405	143800	96144264	925	925	925	925	0
273	20240405	143700	96144264	925	925	925	925	0
274	20240405	143600	96144264	925	925	925	925	0
275	20240405	143500	96144264	925	925	925	925	0
276	20240405	143400	96144264	925	925	925	925	0
277	20240405	143300	96144264	925	925	925	925	0
278	20240405	143200	96144264	925	925	925	925	0
279	20240405	143100	96144264	925	925	925	925	1
280	20240405	143000	96143339	921	921	921	921	0
281	20240405	142900	96143339	921	921	921	921	4
282	20240405	142800	96139655	925	925	925	925	0
283	20240405	142700	96139655	925	925	925	925	0
284	20240405	142600	96139655	925	925	925	925	0
285	20240405	142500	96139655	925	925	925	925	0
286	20240405	142400	96139655	925	925	925	925	0
287	20240405	142300	96139655	925	925	925	925	0
288	20240405	142200	96139655	925	925	925	925	0
289	20240405	142100	96139655	925	925	925	925	27
290	20240405	142000	96114680	925	925	925	925	0
291	20240405	141900	96114680	925	925	925	925	0
292	20240405	141800	96114680	925	925	925	925	0
293	20240405	141700	96114680	925	925	925	925	1
294	20240405	141600	96113755	927	927	927	927	0
295	20240405	141500	96113755	927	927	927	927	14
296	20240405	141400	96100777	927	927	927	927	10
297	20240405	141300	96091507	923	923	923	923	2
298	20240405	141200	96089661	925	925	925	925	0
299	20240405	141100	96089661	925	925	925	925	0
300	20240405	141000	96089661	925	925	925	925	2
301	20240405	140900	96087811	928	928	928	928	0
302	20240405	140800	96087811	928	928	928	928	20
303	20240405	140700	96069251	928	927	928	927	13605
304	20240405	140600	83454011	927	927	927	927	3
305	20240405	140500	83451230	927	927	927	927	1500
306	20240405	140400	82060730	928	928	928	928	0
307	20240405	140300	82060730	928	927	928	927	421
308	20240405	140200	81670069	922	922	922	922	830
309	20240405	140100	80904809	921	921	921	921	0
310	20240405	140000	80904809	921	921	921	921	0
311	20240405	135900	80904809	921	921	921	921	0
312	20240405	135800	80904809	921	921	921	921	0
313	20240405	135700	80904809	921	921	921	921	0
314	20240405	135600	80904809	921	921	921	921	0
315	20240405	135500	80904809	921	921	921	921	0
316	20240405	135400	80904809	921	922	922	921	995
317	20240405	135300	79988253	925	925	925	925	0
318	20240405	135200	79988253	925	925	925	925	2
319	20240405	135100	79986403	926	926	926	926	0
320	20240405	135000	79986403	926	926	926	926	0
321	20240405	134900	79986403	926	926	926	926	0
322	20240405	134800	79986403	926	926	926	926	0
323	20240405	134700	79986403	926	926	926	926	0
324	20240405	134600	79986403	926	926	926	926	5
325	20240405	134500	79981773	928	928	928	928	0
326	20240405	134400	79981773	928	928	928	928	0
327	20240405	134300	79981773	928	928	928	928	0
328	20240405	134200	79981773	928	925	928	925	360
329	20240405	134100	79647876	925	925	925	925	1000
330	20240405	134000	78722876	925	925	925	925	0
331	20240405	133900	78722876	925	925	925	925	0
332	20240405	133800	78722876	925	925	925	925	0
333	20240405	133700	78722876	925	925	925	925	1
334	20240405	133600	78721951	927	927	927	927	0
335	20240405	133500	78721951	927	927	927	927	0
336	20240405	133400	78721951	927	927	927	927	0
337	20240405	133300	78721951	927	927	927	927	0
338	20240405	133200	78721951	927	927	927	927	2
339	20240405	133100	78720097	928	928	928	928	0
340	20240405	133000	78720097	928	928	928	928	0
341	20240405	132900	78720097	928	928	928	928	0
342	20240405	132800	78720097	928	928	928	928	0
343	20240405	132700	78720097	928	928	928	928	0
344	20240405	132600	78720097	928	928	928	928	0
345	20240405	132500	78720097	928	928	928	928	0
346	20240405	132400	78720097	928	928	928	928	0
347	20240405	132300	78720097	928	928	928	928	0
348	20240405	132200	78720097	928	927	928	927	1200
349	20240405	132100	77606501	929	929	929	929	0
350	20240405	132000	77606501	929	929	929	929	0
351	20240405	131900	77606501	929	929	929	929	0
352	20240405	131800	77606501	929	929	929	929	0
353	20240405	131700	77606501	929	929	929	929	0
354	20240405	131600	77606501	929	929	929	929	0
355	20240405	131500	77606501	929	929	929	929	0
356	20240405	131400	77606501	929	929	929	929	0
357	20240405	131300	77606501	929	929	929	929	0
358	20240405	131200	77606501	929	930	930	929	38
359	20240405	131100	77571189	929	929	930	929	1204
360	20240405	131000	76452670	930	930	930	929	1324
361	20240405	130900	75222654	929	928	930	928	519
362	20240405	130800	74740540	928	920	928	917	11942
363	20240405	130700	63669305	922	922	922	922	0
364	20240405	130600	63669305	922	922	922	922	199
365	20240405	130500	63485827	922	922	922	922	80
366	20240405	130400	63412067	923	923	923	923	0
367	20240405	130300	63412067	923	923	923	923	1
368	20240405	130200	63411144	922	922	922	922	2
369	20240405	130100	63409300	922	922	922	922	0
370	20240405	130000	63409300	922	922	922	922	200
371	20240405	125900	63224900	922	922	922	922	0
372	20240405	125800	63224900	922	922	922	922	46
373	20240405	125700	63182488	922	922	922	922	0
374	20240405	125600	63182488	922	922	922	922	0
375	20240405	125500	63182488	922	922	922	922	1270
376	20240405	125400	62011548	922	915	922	915	1203
377	20240405	125300	60903496	921	921	921	921	0
378	20240405	125200	60903496	921	921	921	921	0
379	20240405	125100	60903496	921	921	921	921	0
380	20240405	125000	60903496	921	915	921	915	20
381	20240405	124900	60885118	915	915	915	915	0
382	20240405	124800	60885118	915	914	915	914	2057
383	20240405	124700	59003361	914	914	914	914	0
384	20240405	124600	59003361	914	914	914	914	0
385	20240405	124500	59003361	914	914	914	914	0
386	20240405	124400	59003361	914	914	914	914	0
387	20240405	124300	59003361	914	914	914	914	0
388	20240405	124200	59003361	914	914	914	914	0
389	20240405	124100	59003361	914	914	914	914	0
390	20240405	124000	59003361	914	914	914	914	0
391	20240405	123900	59003361	914	914	914	914	0
392	20240405	123800	59003361	914	914	914	914	0
393	20240405	123700	59003361	914	914	914	914	0
394	20240405	123600	59003361	914	914	914	914	0
395	20240405	123500	59003361	914	914	914	914	1
396	20240405	123400	59002447	914	914	914	914	1
397	20240405	123300	59001533	914	914	914	914	2
398	20240405	123200	58999705	914	914	914	914	2
399	20240405	123100	58997877	914	914	914	914	2
400	20240405	123000	58996049	913	913	913	913	9
401	20240405	122900	58987832	912	912	912	912	0
402	20240405	122800	58987832	912	912	912	912	0
403	20240405	122700	58987832	912	912	912	912	0
404	20240405	122600	58987832	912	912	912	912	0
405	20240405	122500	58987832	912	912	912	912	0
406	20240405	122400	58987832	912	912	912	912	0
407	20240405	122300	58987832	912	912	912	912	96
408	20240405	122200	58900280	913	913	913	913	0
409	20240405	122100	58900280	913	913	913	913	4
410	20240405	122000	58896628	914	914	914	914	0
411	20240405	121900	58896628	914	914	914	914	0
412	20240405	121800	58896628	914	914	914	914	0
413	20240405	121700	58896628	914	914	914	914	0
414	20240405	121600	58896628	914	914	914	914	0
415	20240405	121500	58896628	914	914	914	914	0
416	20240405	121400	58896628	914	914	914	914	0
417	20240405	121300	58896628	914	914	914	914	0
418	20240405	121200	58896628	914	914	914	914	1
419	20240405	121100	58895714	913	913	913	913	0
420	20240405	121000	58895714	913	913	913	913	0
421	20240405	120900	58895714	913	913	913	913	0
422	20240405	120800	58895714	913	913	913	913	0
423	20240405	120700	58895714	913	913	913	913	0
424	20240405	120600	58895714	913	913	913	913	0
425	20240405	120500	58895714	913	913	913	913	0
426	20240405	120400	58895714	913	913	913	913	0
427	20240405	120300	58895714	913	913	913	913	0
428	20240405	120200	58895714	913	913	913	913	0
429	20240405	120100	58895714	913	913	913	913	0
430	20240405	120000	58895714	913	913	913	913	0
431	20240405	115900	58895714	913	913	913	913	0
432	20240405	115800	58895714	913	913	913	913	0
433	20240405	115700	58895714	913	913	913	913	0
434	20240405	115600	58895714	913	913	913	913	0
435	20240405	115500	58895714	913	913	913	913	0
436	20240405	115400	58895714	913	913	913	913	0
437	20240405	115300	58895714	913	913	913	913	0
438	20240405	115200	58895714	913	913	913	913	0
439	20240405	115100	58895714	913	913	913	913	0
440	20240405	115000	58895714	913	913	913	913	0
441	20240405	114900	58895714	913	913	913	913	0
442	20240405	114800	58895714	913	913	913	913	0
443	20240405	114700	58895714	913	913	913	913	0
444	20240405	114600	58895714	913	913	913	913	0
445	20240405	114500	58895714	913	913	913	913	0
446	20240405	114400	58895714	913	913	913	913	0
447	20240405	114300	58895714	913	913	913	913	0
448	20240405	114200	58895714	913	913	913	913	299
449	20240405	114100	58622727	913	913	913	913	0
450	20240405	114000	58622727	913	913	913	913	0
451	20240405	113900	58622727	913	913	913	913	0
452	20240405	113800	58622727	913	913	913	913	1
453	20240405	113700	58621814	912	912	912	912	0
454	20240405	113600	58621814	912	912	912	912	0
455	20240405	113500	58621814	912	912	912	912	0
456	20240405	113400	58621814	912	912	912	912	0
457	20240405	113300	58621814	912	912	912	912	0
458	20240405	113200	58621814	912	912	912	912	0
459	20240405	113100	58621814	912	912	912	912	0
460	20240405	113000	58621814	912	912	912	912	0
461	20240405	112900	58621814	912	912	912	912	0
462	20240405	112800	58621814	912	912	912	912	0
463	20240405	112700	58621814	912	912	912	912	0
464	20240405	112600	58621814	912	912	912	912	0
465	20240405	112500	58621814	912	912	912	912	0
466	20240405	112400	58621814	912	912	912	912	0
467	20240405	112300	58621814	912	912	912	912	841
468	20240405	112200	57854822	912	912	912	912	50
469	20240405	112100	57809222	912	912	912	912	0
470	20240405	112000	57809222	912	913	913	912	3378
471	20240405	111900	54728436	912	912	912	912	0
472	20240405	111800	54728436	912	912	912	912	0
473	20240405	111700	54728436	912	912	912	912	0
474	20240405	111600	54728436	912	912	912	912	1950
475	20240405	111500	52950036	912	912	912	912	0
476	20240405	111400	52950036	912	912	912	912	0
477	20240405	111300	52950036	912	912	912	912	0
478	20240405	111200	52950036	912	912	912	912	0
479	20240405	111100	52950036	912	912	912	912	0
480	20240405	111000	52950036	912	912	912	912	0
481	20240405	110900	52950036	912	912	912	912	0
482	20240405	110800	52950036	912	912	912	912	0
483	20240405	110700	52950036	912	912	912	912	0
484	20240405	110600	52950036	912	912	912	912	0
485	20240405	110500	52950036	912	912	912	912	80
486	20240405	110400	52877076	913	913	913	913	0
487	20240405	110300	52877076	913	913	913	913	0
488	20240405	110200	52877076	913	913	913	913	0
489	20240405	110100	52877076	913	913	913	913	0
490	20240405	110000	52877076	913	913	913	913	31
491	20240405	105900	52848773	915	915	915	915	0
492	20240405	105800	52848773	915	915	915	915	0
493	20240405	105700	52848773	915	915	915	915	0
494	20240405	105600	52848773	915	915	915	915	0
495	20240405	105500	52848773	915	915	915	915	3
496	20240405	105400	52846028	914	914	914	914	0
497	20240405	105300	52846028	914	914	914	914	0
498	20240405	105200	52846028	914	918	918	914	5708
499	20240405	105100	47619330	918	918	918	918	8884
500	20240405	105000	39463818	921	921	921	921	0
501	20240405	104900	39463818	921	918	921	918	32
502	20240405	104800	39434439	918	918	918	918	52
503	20240405	104700	39386703	918	918	918	918	1
504	20240405	104600	39385785	918	918	918	918	1000
505	20240405	104500	38467785	918	918	918	918	5
506	20240405	104400	38463195	918	918	918	918	1999
507	20240405	104300	36628113	917	919	919	917	2000
508	20240405	104200	34794111	919	919	919	919	2
509	20240405	104100	34792273	921	918	921	917	7990
510	20240405	104000	27461386	918	918	918	918	1994
511	20240405	103900	25630894	917	919	919	917	2000
512	20240405	103800	23796892	919	919	919	919	2
513	20240405	103700	23795054	919	919	919	919	0
514	20240405	103600	23795054	919	919	919	919	0
515	20240405	103500	23795054	919	919	919	919	0
516	20240405	103400	23795054	919	919	919	919	0
517	20240405	103300	23795054	919	919	919	919	0
518	20240405	103200	23795054	919	919	919	919	1
519	20240405	103100	23794135	918	918	918	918	0
520	20240405	103000	23794135	918	918	918	918	0
521	20240405	102900	23794135	918	918	918	918	1
522	20240405	102800	23793217	915	917	917	915	2381
523	20240405	102700	21614240	917	917	917	917	0
524	20240405	102600	21614240	917	917	917	917	0
525	20240405	102500	21614240	917	917	917	917	0
526	20240405	102400	21614240	917	917	917	917	0
527	20240405	102300	21614240	917	917	917	917	0
528	20240405	102200	21614240	917	916	917	915	2009
529	20240405	102100	19771997	917	917	917	917	0
530	20240405	102000	19771997	917	917	917	917	0
531	20240405	101900	19771997	917	917	917	917	0
532	20240405	101800	19771997	917	917	917	917	0
533	20240405	101700	19771997	917	917	917	917	0
534	20240405	101600	19771997	917	920	920	917	3930
535	20240405	101500	16165562	920	920	920	920	0
536	20240405	101400	16165562	920	920	920	920	25
537	20240405	101300	16142562	920	920	920	920	0
538	20240405	101200	16142562	920	920	920	920	5
539	20240405	101100	16137962	921	921	921	921	0
540	20240405	101000	16137962	921	921	921	921	0
541	20240405	100900	16137962	921	921	921	921	0
542	20240405	100800	16137962	921	921	921	921	0
543	20240405	100700	16137962	921	921	921	921	0
544	20240405	100600	16137962	921	921	921	921	71
545	20240405	100500	16072571	921	921	921	921	0
546	20240405	100400	16072571	921	921	921	921	0
547	20240405	100300	16072571	921	921	921	921	0
548	20240405	100200	16072571	921	921	921	921	0
549	20240405	100100	16072571	921	921	921	921	79
550	20240405	100000	15999812	921	921	921	921	7
551	20240405	095900	15993365	920	921	921	920	113
552	20240405	095800	15889398	924	924	924	924	43
553	20240405	095700	15849666	921	925	925	921	2
554	20240405	095600	15847820	927	927	927	927	0
555	20240405	095500	15847820	927	927	927	927	5
556	20240405	095400	15843185	927	926	927	923	1776
557	20240405	095300	14201565	927	927	927	926	1058
558	20240405	095200	13220802	928	928	928	928	0
559	20240405	095100	13220802	928	928	928	928	0
560	20240405	095000	13220802	928	927	928	926	155
561	20240405	094900	13077106	928	924	928	924	2018
562	20240405	094800	11206044	928	924	928	924	394
563	20240405	094700	10841338	924	922	925	922	2745
564	20240405	094600	8304860	921	916	922	916	975
565	20240405	094500	7408450	915	914	915	914	304
566	20240405	094400	7130398	914	914	914	914	1
567	20240405	094300	7129484	913	913	913	907	1930
568	20240405	094200	5367406	913	913	913	913	2
569	20240405	094100	5365580	913	913	913	913	0
570	20240405	094000	5365580	913	913	913	913	0
571	20240405	093900	5365580	913	911	913	911	18
572	20240405	093800	5349171	910	910	910	910	0
573	20240405	093700	5349171	910	908	910	908	305
574	20240405	093600	5072101	908	908	908	908	0
575	20240405	093500	5072101	908	908	908	908	0
576	20240405	093400	5072101	908	908	908	908	0
577	20240405	093300	5072101	908	908	908	908	0
578	20240405	093200	5072101	908	908	908	908	0
579	20240405	093100	5072101	908	908	908	908	0
580	20240405	093000	5072101	908	908	908	908	0
581	20240405	092900	5072101	908	908	908	908	0
582	20240405	092800	5072101	908	906	908	906	2
583	20240405	092700	5070287	909	909	909	909	0
584	20240405	092600	5070287	909	909	909	909	0
585	20240405	092500	5070287	909	909	909	909	0
586	20240405	092400	5070287	909	909	909	909	0
587	20240405	092300	5070287	909	908	909	904	6
588	20240405	092200	5064842	909	909	909	909	0
589	20240405	092100	5064842	909	910	910	903	522
590	20240405	092000	4593091	907	907	907	907	0
591	20240405	091900	4593091	907	907	907	907	0
592	20240405	091800	4593091	907	907	907	907	0
593	20240405	091700	4593091	907	907	907	907	0
594	20240405	091600	4593091	907	907	907	907	2
595	20240405	091500	4591277	913	913	913	913	0
596	20240405	091400	4591277	913	913	913	913	0
597	20240405	091300	4591277	913	913	913	913	0
598	20240405	091200	4591277	913	913	913	913	0
599	20240405	091100	4591277	913	913	913	913	0
600	20240405	091000	4591277	913	913	913	913	0
601	20240405	090900	4591277	913	908	913	908	60
602	20240405	090800	4536714	903	910	910	903	240
603	20240405	090700	4319952	903	903	903	903	0
604	20240405	090600	4319952	903	903	903	903	0
605	20240405	090500	4319952	903	903	903	903	0
606	20240405	090400	4319952	903	903	903	903	0
607	20240405	090300	4319952	903	903	903	903	304
608	20240405	090200	4045440	903	903	903	903	0
609	20240405	090100	4045440	903	903	903	903	0
610	20240405	090000	4045440	903	903	903	903	4480