KissMeData/049120/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	191300	1249720	992	992	992	992	1
3	20250402	191200	1249720	992	992	992	992	0
4	20250402	191100	1249720	992	992	992	992	0
5	20250402	191000	1249720	992	992	992	992	0
6	20250402	190900	1249720	992	992	992	992	0
7	20250402	190800	1249720	992	992	992	992	0
8	20250402	190700	1249720	992	992	992	992	0
9	20250402	190600	1249720	992	992	992	992	0
10	20250402	190500	1249720	992	992	992	992	0
11	20250402	190400	1249720	992	992	992	992	0
12	20250402	190300	1249720	992	992	992	992	0
13	20250402	190200	1249720	992	992	992	992	0
14	20250402	190100	1249720	992	992	992	992	0
15	20250402	190000	1249720	992	992	992	992	0
16	20250402	185900	1249720	992	992	992	992	0
17	20250402	185800	1249720	992	992	992	992	0
18	20250402	185700	1249720	992	992	992	992	0
19	20250402	185600	1249720	992	992	992	992	0
20	20250402	185500	1249720	992	992	992	992	0
21	20250402	185400	1249720	992	992	992	992	0
22	20250402	185300	1249720	992	992	992	992	0
23	20250402	185200	1249720	992	992	992	992	0
24	20250402	185100	1249720	992	992	992	992	0
25	20250402	185000	1249720	992	992	992	992	0
26	20250402	184900	1249720	992	992	992	992	0
27	20250402	184800	1249720	992	992	992	992	0
28	20250402	184700	1249720	992	992	992	992	0
29	20250402	184600	1249720	992	992	992	992	0
30	20250402	184500	1249720	992	992	992	992	0
31	20250402	184400	1249720	992	992	992	992	0
32	20250402	184300	1249720	992	992	992	992	1
33	20250402	184200	1249720	992	992	992	992	0
34	20250402	184100	1249720	992	992	992	992	0
35	20250402	184000	1249720	992	992	992	992	0
36	20250402	183900	1249720	992	992	992	992	0
37	20250402	183800	1249720	992	992	992	992	0
38	20250402	183700	1249720	992	992	992	992	0
39	20250402	183600	1249720	992	992	992	992	0
40	20250402	183500	1249720	992	992	992	992	0
41	20250402	183400	1249720	992	992	992	992	0
42	20250402	183300	1249720	992	992	992	992	0
43	20250402	183200	1249720	992	992	992	992	0
44	20250402	183100	1249720	992	992	992	992	0
45	20250402	183000	1249720	992	992	992	992	0
46	20250402	182900	1249720	992	992	992	992	0
47	20250402	182800	1249720	992	992	992	992	0
48	20250402	182700	1249720	992	992	992	992	0
49	20250402	182600	1249720	992	992	992	992	0
50	20250402	182500	1249720	992	992	992	992	0
51	20250402	182400	1249720	992	992	992	992	0
52	20250402	182300	1249720	992	992	992	992	0
53	20250402	182200	1249720	992	992	992	992	0
54	20250402	182100	1249720	992	992	992	992	0
55	20250402	182000	1249720	992	992	992	992	0
56	20250402	181900	1249720	992	992	992	992	0
57	20250402	181800	1249720	992	992	992	992	0
58	20250402	181700	1249720	992	992	992	992	0
59	20250402	181600	1249720	992	992	992	992	0
60	20250402	181500	1249720	992	992	992	992	0
61	20250402	181400	1249720	992	992	992	992	0
62	20250402	181300	1249720	992	992	992	992	1
63	20250402	181200	1249720	992	992	992	992	0
64	20250402	181100	1249720	992	992	992	992	0
65	20250402	181000	1249720	992	992	992	992	0
66	20250402	180900	1249720	992	992	992	992	0
67	20250402	180800	1249720	992	992	992	992	0
68	20250402	180700	1249720	992	992	992	992	0
69	20250402	180600	1249720	992	992	992	992	0
70	20250402	180500	1249720	992	992	992	992	0
71	20250402	180400	1249720	992	992	992	992	0
72	20250402	180300	1249720	992	992	992	992	0
73	20250402	180200	1249720	992	992	992	992	0
74	20250402	180100	1249720	992	992	992	992	0
75	20250402	180000	1249720	992	992	992	992	0
76	20250402	175900	1249720	992	992	992	992	0
77	20250402	175800	1249720	992	992	992	992	0
78	20250402	175700	1249720	992	992	992	992	0
79	20250402	175600	1249720	992	992	992	992	0
80	20250402	175500	1249720	992	992	992	992	0
81	20250402	175400	1249720	992	992	992	992	0
82	20250402	175300	1249720	992	992	992	992	0
83	20250402	175200	1249720	992	992	992	992	0
84	20250402	175100	1249720	992	992	992	992	0
85	20250402	175000	1249720	992	992	992	992	0
86	20250402	174900	1249720	992	992	992	992	0
87	20250402	174800	1249720	992	992	992	992	0
88	20250402	174700	1249720	992	992	992	992	0
89	20250402	174600	1249720	992	992	992	992	0
90	20250402	174500	1249720	992	992	992	992	0
91	20250402	174400	1249720	992	992	992	992	0
92	20250402	174300	1249720	992	992	992	992	1
93	20250402	174200	1249720	992	992	992	992	0
94	20250402	174100	1249720	992	992	992	992	0
95	20250402	174000	1249720	992	992	992	992	0
96	20250402	173900	1249720	992	992	992	992	0
97	20250402	173800	1249720	992	992	992	992	0
98	20250402	173700	1249720	992	992	992	992	0
99	20250402	173600	1249720	992	992	992	992	0
100	20250402	173500	1249720	992	992	992	992	0
101	20250402	173400	1249720	992	992	992	992	0
102	20250402	173300	1249720	992	992	992	992	0
103	20250402	173200	1249720	992	992	992	992	0
104	20250402	173100	1249720	992	992	992	992	0
105	20250402	173000	1249720	992	992	992	992	0
106	20250402	172900	1249720	992	992	992	992	0
107	20250402	172800	1249720	992	992	992	992	0
108	20250402	172700	1249720	992	992	992	992	0
109	20250402	172600	1249720	992	992	992	992	0
110	20250402	172500	1249720	992	992	992	992	0
111	20250402	172400	1249720	992	992	992	992	0
112	20250402	172300	1249720	992	992	992	992	0
113	20250402	172200	1249720	992	992	992	992	0
114	20250402	172100	1249720	992	992	992	992	0
115	20250402	172000	1249720	992	992	992	992	0
116	20250402	171900	1249720	992	992	992	992	0
117	20250402	171800	1249720	992	992	992	992	0
118	20250402	171700	1249720	992	992	992	992	0
119	20250402	171600	1249720	992	992	992	992	0
120	20250402	171500	1249720	992	992	992	992	0
121	20250402	171400	1249720	992	992	992	992	0
122	20250402	171300	1249720	992	992	992	992	1
123	20250402	171200	1249720	992	992	992	992	0
124	20250402	171100	1249720	992	992	992	992	0
125	20250402	171000	1249720	992	992	992	992	0
126	20250402	170900	1249720	992	992	992	992	0
127	20250402	170800	1249720	992	992	992	992	0
128	20250402	170700	1249720	992	992	992	992	0
129	20250402	170600	1249720	992	992	992	992	0
130	20250402	170500	1249720	992	992	992	992	0
131	20250402	170400	1249720	992	992	992	992	0
132	20250402	170300	1249720	992	992	992	992	0
133	20250402	170200	1249720	992	992	992	992	0
134	20250402	170100	1249720	992	992	992	992	0
135	20250402	170000	1249720	992	992	992	992	0
136	20250402	165900	1249720	992	992	992	992	0
137	20250402	165800	1249720	992	992	992	992	0
138	20250402	165700	1249720	992	992	992	992	0
139	20250402	165600	1249720	992	992	992	992	0
140	20250402	165500	1249720	992	992	992	992	0
141	20250402	165400	1249720	992	992	992	992	0
142	20250402	165300	1249720	992	992	992	992	0
143	20250402	165200	1249720	992	992	992	992	0
144	20250402	165100	1249720	992	992	992	992	0
145	20250402	165000	1249720	992	992	992	992	0
146	20250402	164900	1249720	992	992	992	992	0
147	20250402	164800	1249720	992	992	992	992	0
148	20250402	164700	1249720	992	992	992	992	0
149	20250402	164600	1249720	992	992	992	992	0
150	20250402	164500	1249720	992	992	992	992	0
151	20250402	164400	1249720	992	992	992	992	0
152	20250402	164300	1249720	992	992	992	992	1
153	20250402	164200	1249720	992	992	992	992	0
154	20250402	164100	1249720	992	992	992	992	0
155	20250402	164000	1249720	992	992	992	992	0
156	20250402	163900	1249720	992	992	992	992	0
157	20250402	163800	1249720	992	992	992	992	0
158	20250402	163700	1249720	992	992	992	992	0
159	20250402	163600	1249720	992	992	992	992	0
160	20250402	163500	1249720	992	992	992	992	0
161	20250402	163400	1249720	992	992	992	992	0
162	20250402	163300	1249720	992	992	992	992	0
163	20250402	163200	1249720	992	992	992	992	0
164	20250402	163100	1249720	992	992	992	992	0
165	20250402	163000	1249720	992	992	992	992	0
166	20250402	162900	1249720	992	992	992	992	0
167	20250402	162800	1249720	992	992	992	992	0
168	20250402	162700	1249720	992	992	992	992	0
169	20250402	162600	1249720	992	992	992	992	0
170	20250402	162500	1249720	992	992	992	992	0
171	20250402	162400	1249720	992	992	992	992	0
172	20250402	162300	1249720	992	992	992	992	0
173	20250402	162200	1249720	992	992	992	992	0
174	20250402	162100	1249720	992	992	992	992	0
175	20250402	162000	1249720	992	992	992	992	0
176	20250402	161900	1249720	992	992	992	992	0
177	20250402	161800	1249720	992	992	992	992	0
178	20250402	161700	1249720	992	992	992	992	0
179	20250402	161600	1249720	992	992	992	992	0
180	20250402	161500	1249720	992	992	992	992	0
181	20250402	161400	1249720	992	992	992	992	0
182	20250402	161300	1249720	992	992	992	992	1
183	20250402	161200	1249720	992	992	992	992	0
184	20250402	161100	1249720	992	992	992	992	0
185	20250402	161000	1249720	992	992	992	992	0
186	20250402	160900	1249720	992	992	992	992	0
187	20250402	160800	1249720	992	992	992	992	0
188	20250402	160700	1249720	992	992	992	992	0
189	20250402	160600	1249720	992	992	992	992	0
190	20250402	160500	1249720	992	992	992	992	0
191	20250402	160400	1249720	992	992	992	992	0
192	20250402	160300	1249720	992	992	992	992	0
193	20250402	160200	1249720	992	992	992	992	0
194	20250402	160100	1249720	992	992	992	992	0
195	20250402	160000	1249720	992	992	992	992	0
196	20250402	155900	1249720	992	992	992	992	0
197	20250402	155800	1249720	992	992	992	992	0
198	20250402	155700	1249720	992	992	992	992	0
199	20250402	155600	1249720	992	992	992	992	0
200	20250402	155500	1249720	992	992	992	992	0
201	20250402	155400	1249720	992	992	992	992	0
202	20250402	155300	1249720	992	992	992	992	0
203	20250402	155200	1249720	992	992	992	992	0
204	20250402	155100	1249720	992	992	992	992	0
205	20250402	155000	1249720	992	992	992	992	0
206	20250402	154900	1249720	992	992	992	992	0
207	20250402	154800	1249720	992	992	992	992	0
208	20250402	154700	1249720	992	992	992	992	0
209	20250402	154600	1249720	992	992	992	992	0
210	20250402	154500	1249720	992	992	992	992	0
211	20250402	154400	1249720	992	992	992	992	0
212	20250402	154300	1249720	992	992	992	992	1
213	20250402	154200	1249720	992	992	992	992	0
214	20250402	154100	1249720	992	992	992	992	0
215	20250402	154000	1249720	992	992	992	992	0
216	20250402	153900	1249720	992	992	992	992	0
217	20250402	153800	1249720	992	992	992	992	0
218	20250402	153700	1249720	992	992	992	992	0
219	20250402	153600	1249720	992	992	992	992	0
220	20250402	153500	1249720	992	992	992	992	0
221	20250402	153400	1249720	992	992	992	992	0
222	20250402	153300	1249720	992	992	992	992	0
223	20250402	153200	1249720	992	992	992	992	0
224	20250402	153100	1249720	992	992	992	992	0
225	20250402	153000	1249720	992	992	992	992	1
226	20250402	152900	1248728	991	991	991	991	0
227	20250402	152800	1248728	991	991	991	991	0
228	20250402	152700	1248728	991	991	991	991	0
229	20250402	152600	1248728	991	991	991	991	0
230	20250402	152500	1248728	991	991	991	991	0
231	20250402	152400	1248728	991	991	991	991	0
232	20250402	152300	1248728	991	991	991	991	0
233	20250402	152200	1248728	991	991	991	991	0
234	20250402	152100	1248728	991	991	991	991	0
235	20250402	152000	1248728	991	991	991	991	0
236	20250402	151900	1248728	991	991	991	991	0
237	20250402	151800	1248728	991	991	991	991	0
238	20250402	151700	1248728	991	991	991	991	0
239	20250402	151600	1248728	991	991	991	991	0
240	20250402	151500	1248728	991	991	991	991	0
241	20250402	151400	1248728	991	991	991	991	0
242	20250402	151300	1248728	991	991	991	991	0
243	20250402	151200	1248728	991	992	992	991	550
244	20250402	151100	703178	992	992	992	992	0
245	20250402	151000	703178	992	992	992	992	0
246	20250402	150900	703178	992	992	992	992	0
247	20250402	150800	703178	992	992	992	992	0
248	20250402	150700	703178	992	992	992	992	0
249	20250402	150600	703178	992	992	992	992	0
250	20250402	150500	703178	992	992	992	992	0
251	20250402	150400	703178	992	992	992	992	0
252	20250402	150300	703178	992	992	992	992	0
253	20250402	150200	703178	992	992	992	992	0
254	20250402	150100	703178	992	992	992	992	0
255	20250402	150000	703178	992	992	992	992	0
256	20250402	145900	703178	992	992	992	992	0
257	20250402	145800	703178	992	992	992	992	0
258	20250402	145700	703178	992	992	992	992	0
259	20250402	145600	703178	992	992	992	992	0
260	20250402	145500	703178	992	992	992	992	0
261	20250402	145400	703178	992	992	992	992	0
262	20250402	145300	703178	992	992	992	992	0
263	20250402	145200	703178	992	992	992	992	0
264	20250402	145100	703178	992	992	992	992	0
265	20250402	145000	703178	992	992	992	992	0
266	20250402	144900	703178	992	992	992	992	0
267	20250402	144800	703178	992	992	992	992	0
268	20250402	144700	703178	992	992	992	992	0
269	20250402	144600	703178	992	992	992	992	0
270	20250402	144500	703178	992	992	992	992	0
271	20250402	144400	703178	992	992	992	992	0
272	20250402	144300	703178	992	992	992	992	0
273	20250402	144200	703178	992	992	992	992	0
274	20250402	144100	703178	992	992	992	992	0
275	20250402	144000	703178	992	992	992	992	0
276	20250402	143900	703178	992	992	992	992	0
277	20250402	143800	703178	992	992	992	992	0
278	20250402	143700	703178	992	992	992	992	0
279	20250402	143600	703178	992	992	992	992	0
280	20250402	143500	703178	992	992	992	992	0
281	20250402	143400	703178	992	992	992	992	0
282	20250402	143300	703178	992	992	992	992	0
283	20250402	143200	703178	992	992	992	992	0
284	20250402	143100	703178	992	992	992	992	0
285	20250402	143000	703178	992	992	992	992	0
286	20250402	142900	703178	992	992	992	992	0
287	20250402	142800	703178	992	992	992	992	0
288	20250402	142700	703178	992	992	992	992	0
289	20250402	142600	703178	992	992	992	992	0
290	20250402	142500	703178	992	992	992	992	0
291	20250402	142400	703178	992	992	992	992	0
292	20250402	142300	703178	992	992	992	992	0
293	20250402	142200	703178	992	992	992	992	0
294	20250402	142100	703178	992	992	992	992	50
295	20250402	142000	653578	992	992	992	992	0
296	20250402	141900	653578	992	992	992	992	0
297	20250402	141800	653578	992	992	992	992	0
298	20250402	141700	653578	992	992	992	992	0
299	20250402	141600	653578	992	992	992	992	0
300	20250402	141500	653578	992	992	992	992	0
301	20250402	141400	653578	992	992	992	992	0
302	20250402	141300	653578	992	992	992	992	0
303	20250402	141200	653578	992	992	992	992	0
304	20250402	141100	653578	992	992	992	992	0
305	20250402	141000	653578	992	992	992	992	0
306	20250402	140900	653578	992	992	992	992	3
307	20250402	140800	650602	992	992	992	992	0
308	20250402	140700	650602	992	992	992	992	0
309	20250402	140600	650602	992	992	992	992	25
310	20250402	140500	625802	992	992	992	992	0
311	20250402	140400	625802	992	992	992	992	0
312	20250402	140300	625802	992	992	992	992	0
313	20250402	140200	625802	992	992	992	992	0
314	20250402	140100	625802	992	992	992	992	0
315	20250402	140000	625802	992	992	992	992	0
316	20250402	135900	625802	992	992	992	992	1
317	20250402	135800	624810	992	992	992	992	0
318	20250402	135700	624810	992	992	992	992	0
319	20250402	135600	624810	992	992	992	992	0
320	20250402	135500	624810	992	992	992	992	0
321	20250402	135400	624810	992	992	992	992	0
322	20250402	135300	624810	992	992	992	992	0
323	20250402	135200	624810	992	992	992	992	0
324	20250402	135100	624810	992	992	992	992	0
325	20250402	135000	624810	992	992	992	992	0
326	20250402	134900	624810	992	992	992	992	0
327	20250402	134800	624810	992	993	993	992	34
328	20250402	134700	591072	994	994	994	994	0
329	20250402	134600	591072	994	994	994	994	0
330	20250402	134500	591072	994	994	994	994	216
331	20250402	134400	376368	994	994	994	994	0
332	20250402	134300	376368	994	994	994	994	0
333	20250402	134200	376368	994	994	994	994	2
334	20250402	134100	374380	994	994	994	994	0
335	20250402	134000	374380	994	994	994	994	0
336	20250402	133900	374380	994	994	994	994	0
337	20250402	133800	374380	994	994	994	994	0
338	20250402	133700	374380	994	994	994	994	0
339	20250402	133600	374380	994	994	994	994	0
340	20250402	133500	374380	994	994	994	994	0
341	20250402	133400	374380	994	994	994	994	0
342	20250402	133300	374380	994	994	994	994	0
343	20250402	133200	374380	994	994	994	994	0
344	20250402	133100	374380	994	994	994	994	0
345	20250402	133000	374380	994	994	994	994	0
346	20250402	132900	374380	994	994	994	994	0
347	20250402	132800	374380	994	994	994	994	0
348	20250402	132700	374380	994	995	995	994	143
349	20250402	132600	232108	995	995	995	995	0
350	20250402	132500	232108	995	995	995	995	0
351	20250402	132400	232108	995	995	995	995	0
352	20250402	132300	232108	995	995	995	995	0
353	20250402	132200	232108	995	995	995	995	0
354	20250402	132100	232108	995	995	995	995	0
355	20250402	132000	232108	995	995	995	995	0
356	20250402	131900	232108	995	995	995	995	0
357	20250402	131800	232108	995	995	995	995	0
358	20250402	131700	232108	995	995	995	995	0
359	20250402	131600	232108	995	995	995	995	0
360	20250402	131500	232108	995	995	995	995	0
361	20250402	131400	232108	995	995	995	995	0
362	20250402	131300	232108	995	995	995	995	0
363	20250402	131200	232108	995	995	995	995	0
364	20250402	131100	232108	995	995	995	995	0
365	20250402	131000	232108	995	995	995	995	0
366	20250402	130900	232108	995	995	995	995	0
367	20250402	130800	232108	995	996	996	995	11
368	20250402	130700	221153	1003	1003	1003	1003	0
369	20250402	130600	221153	1003	1003	1003	1003	0
370	20250402	130500	221153	1003	1003	1003	1003	0
371	20250402	130400	221153	1003	1003	1003	1003	0
372	20250402	130300	221153	1003	1003	1003	1003	0
373	20250402	130200	221153	1003	1003	1003	1003	0
374	20250402	130100	221153	1003	1003	1003	1003	0
375	20250402	130000	221153	1003	1003	1003	1003	0
376	20250402	125900	221153	1003	1003	1003	1003	0
377	20250402	125800	221153	1003	1003	1003	1003	0
378	20250402	125700	221153	1003	1003	1003	1003	0
379	20250402	125600	221153	1003	1003	1003	1003	0
380	20250402	125500	221153	1003	1003	1003	1003	0
381	20250402	125400	221153	1003	1003	1003	1003	0
382	20250402	125300	221153	1003	1003	1003	1003	0
383	20250402	125200	221153	1003	1003	1003	1003	0
384	20250402	125100	221153	1003	1003	1003	1003	0
385	20250402	125000	221153	1003	1003	1003	1003	0
386	20250402	124900	221153	1003	1003	1003	1003	0
387	20250402	124800	221153	1003	1003	1003	1003	0
388	20250402	124700	221153	1003	1003	1003	1003	0
389	20250402	124600	221153	1003	1003	1003	1003	0
390	20250402	124500	221153	1003	1003	1003	1003	0
391	20250402	124400	221153	1003	1003	1003	1003	1
392	20250402	124300	220150	1005	1005	1005	1005	0
393	20250402	124200	220150	1005	1005	1005	1005	0
394	20250402	124100	220150	1005	1005	1005	1005	0
395	20250402	124000	220150	1005	1005	1005	1005	0
396	20250402	123900	220150	1005	1005	1005	1005	0
397	20250402	123800	220150	1005	1005	1005	1005	0
398	20250402	123700	220150	1005	1005	1005	1005	0
399	20250402	123600	220150	1005	1005	1005	1005	0
400	20250402	123500	220150	1005	1005	1005	1005	0
401	20250402	123400	220150	1005	1005	1005	1005	0
402	20250402	123300	220150	1005	1005	1005	1005	0
403	20250402	123200	220150	1005	1005	1005	1005	0
404	20250402	123100	220150	1005	1005	1005	1005	0
405	20250402	123000	220150	1005	1005	1005	1005	0
406	20250402	122900	220150	1005	1005	1005	1005	0
407	20250402	122800	220150	1005	1005	1005	1005	0
408	20250402	122700	220150	1005	1005	1005	1005	0
409	20250402	122600	220150	1005	1005	1005	1005	0
410	20250402	122500	220150	1005	1005	1005	1005	0
411	20250402	122400	220150	1005	1005	1005	1005	0
412	20250402	122300	220150	1005	1005	1005	1005	0
413	20250402	122200	220150	1005	1005	1005	1005	0
414	20250402	122100	220150	1005	1005	1005	1005	0
415	20250402	122000	220150	1005	1005	1005	1005	0
416	20250402	121900	220150	1005	1005	1005	1005	0
417	20250402	121800	220150	1005	1005	1005	1005	0
418	20250402	121700	220150	1005	1005	1005	1005	0
419	20250402	121600	220150	1005	1005	1005	1005	0
420	20250402	121500	220150	1005	1005	1005	1005	0
421	20250402	121400	220150	1005	1005	1005	1005	0
422	20250402	121300	220150	1005	1005	1005	1005	0
423	20250402	121200	220150	1005	1005	1005	1005	0
424	20250402	121100	220150	1005	1005	1005	1005	0
425	20250402	121000	220150	1005	1005	1005	1005	0
426	20250402	120900	220150	1005	1005	1005	1005	0
427	20250402	120800	220150	1005	1005	1005	1005	0
428	20250402	120700	220150	1005	1005	1005	1005	1
429	20250402	120600	219145	995	995	995	995	0
430	20250402	120500	219145	995	995	995	995	0
431	20250402	120400	219145	995	995	995	995	0
432	20250402	120300	219145	995	995	995	995	0
433	20250402	120200	219145	995	995	995	995	0
434	20250402	120100	219145	995	995	995	995	0
435	20250402	120000	219145	995	995	995	995	0
436	20250402	115900	219145	995	995	995	995	0
437	20250402	115800	219145	995	995	995	995	0
438	20250402	115700	219145	995	995	995	995	0
439	20250402	115600	219145	995	995	995	995	0
440	20250402	115500	219145	995	995	995	995	0
441	20250402	115400	219145	995	995	995	995	0
442	20250402	115300	219145	995	995	995	995	0
443	20250402	115200	219145	995	995	995	995	0
444	20250402	115100	219145	995	995	995	995	0
445	20250402	115000	219145	995	995	995	995	0
446	20250402	114900	219145	995	995	995	995	0
447	20250402	114800	219145	995	995	995	995	0
448	20250402	114700	219145	995	995	995	995	0
449	20250402	114600	219145	995	995	995	995	0
450	20250402	114500	219145	995	995	995	995	0
451	20250402	114400	219145	995	995	995	995	0
452	20250402	114300	219145	995	995	995	995	0
453	20250402	114200	219145	995	995	995	995	0
454	20250402	114100	219145	995	995	995	995	0
455	20250402	114000	219145	995	995	995	995	0
456	20250402	113900	219145	995	995	995	995	0
457	20250402	113800	219145	995	995	995	995	0
458	20250402	113700	219145	995	995	995	995	0
459	20250402	113600	219145	995	995	995	995	0
460	20250402	113500	219145	995	995	995	995	0
461	20250402	113400	219145	995	995	995	995	0
462	20250402	113300	219145	995	995	995	995	0
463	20250402	113200	219145	995	995	995	995	0
464	20250402	113100	219145	995	995	995	995	0
465	20250402	113000	219145	995	995	995	995	0
466	20250402	112900	219145	995	995	995	995	1
467	20250402	112800	218150	995	995	995	995	0
468	20250402	112700	218150	995	995	995	995	0
469	20250402	112600	218150	995	995	995	995	0
470	20250402	112500	218150	995	995	995	995	0
471	20250402	112400	218150	995	995	995	995	100
472	20250402	112300	118650	995	996	996	995	100
473	20250402	112200	19149	1005	1005	1005	1005	0
474	20250402	112100	19149	1005	1005	1005	1005	0
475	20250402	112000	19149	1005	1005	1005	1005	0
476	20250402	111900	19149	1005	1005	1005	1005	0
477	20250402	111800	19149	1005	1005	1005	1005	0
478	20250402	111700	19149	1005	1005	1005	1005	0
479	20250402	111600	19149	1005	1005	1005	1005	0
480	20250402	111500	19149	1005	1005	1005	1005	0
481	20250402	111400	19149	1005	1005	1005	1005	0
482	20250402	111300	19149	1005	1005	1005	1005	0
483	20250402	111200	19149	1005	1005	1005	1005	0
484	20250402	111100	19149	1005	1005	1005	1005	0
485	20250402	111000	19149	1005	1005	1005	1005	0
486	20250402	110900	19149	1005	1005	1005	1005	0
487	20250402	110800	19149	1005	1005	1005	1005	0
488	20250402	110700	19149	1005	1005	1005	1005	0
489	20250402	110600	19149	1005	1005	1005	1005	0
490	20250402	110500	19149	1005	1005	1005	1005	0
491	20250402	110400	19149	1005	1005	1005	1005	0
492	20250402	110300	19149	1005	1005	1005	1005	0
493	20250402	110200	19149	1005	1005	1005	1005	0
494	20250402	110100	19149	1005	1005	1005	1005	0
495	20250402	110000	19149	1005	1005	1005	1005	0
496	20250402	105900	19149	1005	1005	1005	1005	0
497	20250402	105800	19149	1005	1005	1005	1005	0
498	20250402	105700	19149	1005	1005	1005	1005	0
499	20250402	105600	19149	1005	1005	1005	1005	0
500	20250402	105500	19149	1005	1005	1005	1005	0
501	20250402	105400	19149	1005	1005	1005	1005	0
502	20250402	105300	19149	1005	1005	1005	1005	0
503	20250402	105200	19149	1005	1005	1005	1005	0
504	20250402	105100	19149	1005	1005	1005	1005	0
505	20250402	105000	19149	1005	1005	1005	1005	0
506	20250402	104900	19149	1005	1005	1005	1005	0
507	20250402	104800	19149	1005	1005	1005	1005	0
508	20250402	104700	19149	1005	1005	1005	1005	0
509	20250402	104600	19149	1005	1005	1005	1005	0
510	20250402	104500	19149	1005	1005	1005	1005	0
511	20250402	104400	19149	1005	1005	1005	1005	0
512	20250402	104300	19149	1005	1005	1005	1005	0
513	20250402	104200	19149	1005	1005	1005	1005	0
514	20250402	104100	19149	1005	1005	1005	1005	0
515	20250402	104000	19149	1005	1005	1005	1005	0
516	20250402	103900	19149	1005	1005	1005	1005	0
517	20250402	103800	19149	1005	1005	1005	1005	0
518	20250402	103700	19149	1005	1005	1005	1005	0
519	20250402	103600	19149	1005	1005	1005	1005	0
520	20250402	103500	19149	1005	1005	1005	1005	0
521	20250402	103400	19149	1005	1005	1005	1005	0
522	20250402	103300	19149	1005	1005	1005	1005	0
523	20250402	103200	19149	1005	1005	1005	1005	0
524	20250402	103100	19149	1005	1005	1005	1005	0
525	20250402	103000	19149	1005	1005	1005	1005	0
526	20250402	102900	19149	1005	1005	1005	1005	0
527	20250402	102800	19149	1005	1005	1005	1005	0
528	20250402	102700	19149	1005	1005	1005	1005	0
529	20250402	102600	19149	1005	1005	1005	1005	0
530	20250402	102500	19149	1005	1005	1005	1005	0
531	20250402	102400	19149	1005	1005	1005	1005	0
532	20250402	102300	19149	1005	1005	1005	1005	0
533	20250402	102200	19149	1005	1005	1005	1005	0
534	20250402	102100	19149	1005	1005	1005	1005	0
535	20250402	102000	19149	1005	1005	1005	1005	0
536	20250402	101900	19149	1005	1005	1005	1005	0
537	20250402	101800	19149	1005	1005	1005	1005	0
538	20250402	101700	19149	1005	1005	1005	1005	0
539	20250402	101600	19149	1005	1005	1005	1005	0
540	20250402	101500	19149	1005	1005	1005	1005	0
541	20250402	101400	19149	1005	1005	1005	1005	0
542	20250402	101300	19149	1005	1005	1005	1005	0
543	20250402	101200	19149	1005	1005	1005	1005	0
544	20250402	101100	19149	1005	1005	1005	1005	0
545	20250402	101000	19149	1005	1005	1005	1005	0
546	20250402	100900	19149	1005	1005	1005	1005	2
547	20250402	100800	17139	1005	1005	1005	1005	0
548	20250402	100700	17139	1005	1005	1005	1005	0
549	20250402	100600	17139	1005	1005	1005	1005	0
550	20250402	100500	17139	1005	1005	1005	1005	0
551	20250402	100400	17139	1005	1005	1005	1005	0
552	20250402	100300	17139	1005	1005	1005	1005	0
553	20250402	100200	17139	1005	1005	1005	1005	0
554	20250402	100100	17139	1005	1005	1005	1005	0
555	20250402	100000	17139	1005	1005	1005	1005	0
556	20250402	095900	17139	1005	1005	1005	1005	0
557	20250402	095800	17139	1005	1005	1005	1005	0
558	20250402	095700	17139	1005	1005	1005	1005	0
559	20250402	095600	17139	1005	1005	1005	1005	0
560	20250402	095500	17139	1005	1005	1005	1005	0
561	20250402	095400	17139	1005	1005	1005	1005	0
562	20250402	095300	17139	1005	1005	1005	1005	0
563	20250402	095200	17139	1005	1005	1005	1005	0
564	20250402	095100	17139	1005	1005	1005	1005	0
565	20250402	095000	17139	1005	1005	1005	1005	0
566	20250402	094900	17139	1005	1005	1005	1005	0
567	20250402	094800	17139	1005	1005	1005	1005	0
568	20250402	094700	17139	1005	1005	1005	1005	0
569	20250402	094600	17139	1005	1005	1005	1005	0
570	20250402	094500	17139	1005	1005	1005	1005	0
571	20250402	094400	17139	1005	1005	1005	1005	5
572	20250402	094300	12114	1005	1005	1005	1005	0
573	20250402	094200	12114	1005	1005	1005	1005	0
574	20250402	094100	12114	1005	1005	1005	1005	0
575	20250402	094000	12114	1005	1005	1005	1005	0
576	20250402	093900	12114	1005	1005	1005	1005	0
577	20250402	093800	12114	1005	1005	1005	1005	0
578	20250402	093700	12114	1005	1005	1005	1005	0
579	20250402	093600	12114	1005	1005	1005	1005	0
580	20250402	093500	12114	1005	1005	1005	1005	0
581	20250402	093400	12114	1005	1005	1005	1005	0
582	20250402	093300	12114	1005	1005	1005	1005	0
583	20250402	093200	12114	1005	1005	1005	1005	0
584	20250402	093100	12114	1005	1005	1005	1005	0
585	20250402	093000	12114	1005	1005	1005	1005	0
586	20250402	092900	12114	1005	1005	1005	1005	0
587	20250402	092800	12114	1005	1005	1005	1005	1
588	20250402	092700	11109	1009	1009	1009	1009	1
589	20250402	092600	10100	1010	1010	1010	1010	0
590	20250402	092500	10100	1010	1010	1010	1010	0
591	20250402	092400	10100	1010	1010	1010	1010	0
592	20250402	092300	10100	1010	1010	1010	1010	0
593	20250402	092200	10100	1010	1010	1010	1010	0
594	20250402	092100	10100	1010	1010	1010	1010	0
595	20250402	092000	10100	1010	1010	1010	1010	0
596	20250402	091900	10100	1010	1010	1010	1010	0
597	20250402	091800	10100	1010	1010	1010	1010	0
598	20250402	091700	10100	1010	1010	1010	1010	0
599	20250402	091600	10100	1010	1010	1010	1010	0
600	20250402	091500	10100	1010	1010	1010	1010	0
601	20250402	091400	10100	1010	1010	1010	1010	0
602	20250402	091300	10100	1010	1010	1010	1010	0
603	20250402	091200	10100	1010	1010	1010	1010	0
604	20250402	091100	10100	1010	1010	1010	1010	0
605	20250402	091000	10100	1010	1010	1010	1010	0
606	20250402	090900	10100	1010	1010	1010	1010	0
607	20250402	090800	10100	1010	1010	1010	1010	0
608	20250402	090700	10100	1010	1010	1010	1010	10
609	20250402	090600	0	999	999	999	999	0
610	20250402	090500	0	999	999	999	999	0
611	20250402	090400	0	999	999	999	999	0
612	20250402	090300	0	999	999	999	999	0
613	20250402	090200	0	999	999	999	999	0
614	20250402	090100	0	999	999	999	999	0
615	20250402	090000	0	999	999	999	999	0