KissMeData/074430/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	193200	41101898	916	916	916	916	793
3	20250402	193100	41101898	916	916	916	916	0
4	20250402	193000	41101898	916	916	916	916	0
5	20250402	192900	41101898	916	916	916	916	0
6	20250402	192800	41101898	916	916	916	916	0
7	20250402	192700	41101898	916	916	916	916	0
8	20250402	192600	41101898	916	916	916	916	0
9	20250402	192500	41101898	916	916	916	916	0
10	20250402	192400	41101898	916	916	916	916	0
11	20250402	192300	41101898	916	916	916	916	0
12	20250402	192200	41101898	916	916	916	916	0
13	20250402	192100	41101898	916	916	916	916	0
14	20250402	192000	41101898	916	916	916	916	0
15	20250402	191900	41101898	916	916	916	916	0
16	20250402	191800	41101898	916	916	916	916	0
17	20250402	191700	41101898	916	916	916	916	0
18	20250402	191600	41101898	916	916	916	916	0
19	20250402	191500	41101898	916	916	916	916	0
20	20250402	191400	41101898	916	916	916	916	0
21	20250402	191300	41101898	916	916	916	916	0
22	20250402	191200	41101898	916	916	916	916	0
23	20250402	191100	41101898	916	916	916	916	0
24	20250402	191000	41101898	916	916	916	916	0
25	20250402	190900	41101898	916	916	916	916	0
26	20250402	190800	41101898	916	916	916	916	0
27	20250402	190700	41101898	916	916	916	916	0
28	20250402	190600	41101898	916	916	916	916	0
29	20250402	190500	41101898	916	916	916	916	0
30	20250402	190400	41101898	916	916	916	916	0
31	20250402	190300	41101898	916	916	916	916	0
32	20250402	190200	41101898	916	916	916	916	793
33	20250402	190100	41101898	916	916	916	916	0
34	20250402	190000	41101898	916	916	916	916	0
35	20250402	185900	41101898	916	916	916	916	0
36	20250402	185800	41101898	916	916	916	916	0
37	20250402	185700	41101898	916	916	916	916	0
38	20250402	185600	41101898	916	916	916	916	0
39	20250402	185500	41101898	916	916	916	916	0
40	20250402	185400	41101898	916	916	916	916	0
41	20250402	185300	41101898	916	916	916	916	0
42	20250402	185200	41101898	916	916	916	916	0
43	20250402	185100	41101898	916	916	916	916	0
44	20250402	185000	41101898	916	916	916	916	0
45	20250402	184900	41101898	916	916	916	916	0
46	20250402	184800	41101898	916	916	916	916	0
47	20250402	184700	41101898	916	916	916	916	0
48	20250402	184600	41101898	916	916	916	916	0
49	20250402	184500	41101898	916	916	916	916	0
50	20250402	184400	41101898	916	916	916	916	0
51	20250402	184300	41101898	916	916	916	916	0
52	20250402	184200	41101898	916	916	916	916	0
53	20250402	184100	41101898	916	916	916	916	0
54	20250402	184000	41101898	916	916	916	916	0
55	20250402	183900	41101898	916	916	916	916	0
56	20250402	183800	41101898	916	916	916	916	0
57	20250402	183700	41101898	916	916	916	916	0
58	20250402	183600	41101898	916	916	916	916	0
59	20250402	183500	41101898	916	916	916	916	0
60	20250402	183400	41101898	916	916	916	916	0
61	20250402	183300	41101898	916	916	916	916	0
62	20250402	183200	41101898	916	916	916	916	793
63	20250402	183100	41101898	916	916	916	916	0
64	20250402	183000	41101898	916	916	916	916	0
65	20250402	182900	41101898	916	916	916	916	0
66	20250402	182800	41101898	916	916	916	916	0
67	20250402	182700	41101898	916	916	916	916	0
68	20250402	182600	41101898	916	916	916	916	0
69	20250402	182500	41101898	916	916	916	916	0
70	20250402	182400	41101898	916	916	916	916	0
71	20250402	182300	41101898	916	916	916	916	0
72	20250402	182200	41101898	916	916	916	916	0
73	20250402	182100	41101898	916	916	916	916	0
74	20250402	182000	41101898	916	916	916	916	0
75	20250402	181900	41101898	916	916	916	916	0
76	20250402	181800	41101898	916	916	916	916	0
77	20250402	181700	41101898	916	916	916	916	0
78	20250402	181600	41101898	916	916	916	916	0
79	20250402	181500	41101898	916	916	916	916	0
80	20250402	181400	41101898	916	916	916	916	0
81	20250402	181300	41101898	916	916	916	916	0
82	20250402	181200	41101898	916	916	916	916	0
83	20250402	181100	41101898	916	916	916	916	0
84	20250402	181000	41101898	916	916	916	916	0
85	20250402	180900	41101898	916	916	916	916	0
86	20250402	180800	41101898	916	916	916	916	0
87	20250402	180700	41101898	916	916	916	916	0
88	20250402	180600	41101898	916	916	916	916	0
89	20250402	180500	41101898	916	916	916	916	0
90	20250402	180400	41101898	916	916	916	916	0
91	20250402	180300	41101898	916	916	916	916	0
92	20250402	180200	41101898	916	916	916	916	793
93	20250402	180100	41101898	916	916	916	916	0
94	20250402	180000	41101898	916	916	916	916	0
95	20250402	175900	41101898	916	916	916	916	0
96	20250402	175800	41101898	916	916	916	916	0
97	20250402	175700	41101898	916	916	916	916	0
98	20250402	175600	41101898	916	916	916	916	0
99	20250402	175500	41101898	916	916	916	916	0
100	20250402	175400	41101898	916	916	916	916	0
101	20250402	175300	41101898	916	916	916	916	0
102	20250402	175200	41101898	916	916	916	916	0
103	20250402	175100	41101898	916	916	916	916	0
104	20250402	175000	41101898	916	916	916	916	0
105	20250402	174900	41101898	916	916	916	916	0
106	20250402	174800	41101898	916	916	916	916	0
107	20250402	174700	41101898	916	916	916	916	0
108	20250402	174600	41101898	916	916	916	916	0
109	20250402	174500	41101898	916	916	916	916	0
110	20250402	174400	41101898	916	916	916	916	0
111	20250402	174300	41101898	916	916	916	916	0
112	20250402	174200	41101898	916	916	916	916	0
113	20250402	174100	41101898	916	916	916	916	0
114	20250402	174000	41101898	916	916	916	916	0
115	20250402	173900	41101898	916	916	916	916	0
116	20250402	173800	41101898	916	916	916	916	0
117	20250402	173700	41101898	916	916	916	916	0
118	20250402	173600	41101898	916	916	916	916	0
119	20250402	173500	41101898	916	916	916	916	0
120	20250402	173400	41101898	916	916	916	916	0
121	20250402	173300	41101898	916	916	916	916	0
122	20250402	173200	41101898	916	916	916	916	793
123	20250402	173100	41101898	916	916	916	916	0
124	20250402	173000	41101898	916	916	916	916	0
125	20250402	172900	41101898	916	916	916	916	0
126	20250402	172800	41101898	916	916	916	916	0
127	20250402	172700	41101898	916	916	916	916	0
128	20250402	172600	41101898	916	916	916	916	0
129	20250402	172500	41101898	916	916	916	916	0
130	20250402	172400	41101898	916	916	916	916	0
131	20250402	172300	41101898	916	916	916	916	0
132	20250402	172200	41101898	916	916	916	916	0
133	20250402	172100	41101898	916	916	916	916	0
134	20250402	172000	41101898	916	916	916	916	0
135	20250402	171900	41101898	916	916	916	916	0
136	20250402	171800	41101898	916	916	916	916	0
137	20250402	171700	41101898	916	916	916	916	0
138	20250402	171600	41101898	916	916	916	916	0
139	20250402	171500	41101898	916	916	916	916	0
140	20250402	171400	41101898	916	916	916	916	0
141	20250402	171300	41101898	916	916	916	916	0
142	20250402	171200	41101898	916	916	916	916	0
143	20250402	171100	41101898	916	916	916	916	0
144	20250402	171000	41101898	916	916	916	916	0
145	20250402	170900	41101898	916	916	916	916	0
146	20250402	170800	41101898	916	916	916	916	0
147	20250402	170700	41101898	916	916	916	916	0
148	20250402	170600	41101898	916	916	916	916	0
149	20250402	170500	41101898	916	916	916	916	0
150	20250402	170400	41101898	916	916	916	916	0
151	20250402	170300	41101898	916	916	916	916	0
152	20250402	170200	41101898	916	916	916	916	793
153	20250402	170100	41101898	916	916	916	916	0
154	20250402	170000	41101898	916	916	916	916	0
155	20250402	165900	41101898	916	916	916	916	0
156	20250402	165800	41101898	916	916	916	916	0
157	20250402	165700	41101898	916	916	916	916	0
158	20250402	165600	41101898	916	916	916	916	0
159	20250402	165500	41101898	916	916	916	916	0
160	20250402	165400	41101898	916	916	916	916	0
161	20250402	165300	41101898	916	916	916	916	0
162	20250402	165200	41101898	916	916	916	916	0
163	20250402	165100	41101898	916	916	916	916	0
164	20250402	165000	41101898	916	916	916	916	0
165	20250402	164900	41101898	916	916	916	916	0
166	20250402	164800	41101898	916	916	916	916	0
167	20250402	164700	41101898	916	916	916	916	0
168	20250402	164600	41101898	916	916	916	916	0
169	20250402	164500	41101898	916	916	916	916	0
170	20250402	164400	41101898	916	916	916	916	0
171	20250402	164300	41101898	916	916	916	916	0
172	20250402	164200	41101898	916	916	916	916	0
173	20250402	164100	41101898	916	916	916	916	0
174	20250402	164000	41101898	916	916	916	916	0
175	20250402	163900	41101898	916	916	916	916	0
176	20250402	163800	41101898	916	916	916	916	0
177	20250402	163700	41101898	916	916	916	916	0
178	20250402	163600	41101898	916	916	916	916	0
179	20250402	163500	41101898	916	916	916	916	0
180	20250402	163400	41101898	916	916	916	916	0
181	20250402	163300	41101898	916	916	916	916	0
182	20250402	163200	41101898	916	916	916	916	793
183	20250402	163100	41101898	916	916	916	916	0
184	20250402	163000	41101898	916	916	916	916	0
185	20250402	162900	41101898	916	916	916	916	0
186	20250402	162800	41101898	916	916	916	916	0
187	20250402	162700	41101898	916	916	916	916	0
188	20250402	162600	41101898	916	916	916	916	0
189	20250402	162500	41101898	916	916	916	916	0
190	20250402	162400	41101898	916	916	916	916	0
191	20250402	162300	41101898	916	916	916	916	0
192	20250402	162200	41101898	916	916	916	916	0
193	20250402	162100	41101898	916	916	916	916	0
194	20250402	162000	41101898	916	916	916	916	0
195	20250402	161900	41101898	916	916	916	916	0
196	20250402	161800	41101898	916	916	916	916	0
197	20250402	161700	41101898	916	916	916	916	0
198	20250402	161600	41101898	916	916	916	916	0
199	20250402	161500	41101898	916	916	916	916	0
200	20250402	161400	41101898	916	916	916	916	0
201	20250402	161300	41101898	916	916	916	916	0
202	20250402	161200	41101898	916	916	916	916	0
203	20250402	161100	41101898	916	916	916	916	0
204	20250402	161000	41101898	916	916	916	916	0
205	20250402	160900	41101898	916	916	916	916	0
206	20250402	160800	41101898	916	916	916	916	0
207	20250402	160700	41101898	916	916	916	916	0
208	20250402	160600	41101898	916	916	916	916	0
209	20250402	160500	41101898	916	916	916	916	0
210	20250402	160400	41101898	916	916	916	916	0
211	20250402	160300	41101898	916	916	916	916	0
212	20250402	160200	41101898	916	916	916	916	793
213	20250402	160100	41101898	916	916	916	916	0
214	20250402	160000	41101898	916	916	916	916	0
215	20250402	155900	41101898	916	916	916	916	0
216	20250402	155800	41101898	916	916	916	916	0
217	20250402	155700	41101898	916	916	916	916	0
218	20250402	155600	41101898	916	916	916	916	0
219	20250402	155500	41101898	916	916	916	916	0
220	20250402	155400	41101898	916	916	916	916	0
221	20250402	155300	41101898	916	916	916	916	0
222	20250402	155200	41101898	916	916	916	916	0
223	20250402	155100	41101898	916	916	916	916	0
224	20250402	155000	41101898	916	916	916	916	0
225	20250402	154900	41101898	916	916	916	916	0
226	20250402	154800	41101898	916	916	916	916	0
227	20250402	154700	41101898	916	916	916	916	0
228	20250402	154600	41101898	916	916	916	916	0
229	20250402	154500	41101898	916	916	916	916	0
230	20250402	154400	41101898	916	916	916	916	0
231	20250402	154300	41101898	916	916	916	916	0
232	20250402	154200	41101898	916	916	916	916	0
233	20250402	154100	41101898	916	916	916	916	0
234	20250402	154000	41101898	916	916	916	916	0
235	20250402	153900	41101898	916	916	916	916	0
236	20250402	153800	41101898	916	916	916	916	0
237	20250402	153700	41101898	916	916	916	916	0
238	20250402	153600	41101898	916	916	916	916	0
239	20250402	153500	41101898	916	916	916	916	0
240	20250402	153400	41101898	916	916	916	916	0
241	20250402	153300	41101898	916	916	916	916	0
242	20250402	153200	41101898	916	916	916	916	793
243	20250402	153100	41101898	916	916	916	916	0
244	20250402	153000	41101898	916	916	916	916	793
245	20250402	152900	40375510	916	916	916	916	0
246	20250402	152800	40375510	916	916	916	916	0
247	20250402	152700	40375510	916	916	916	916	0
248	20250402	152600	40375510	916	916	916	916	0
249	20250402	152500	40375510	916	916	916	916	0
250	20250402	152400	40375510	916	916	916	916	0
251	20250402	152300	40375510	916	916	916	916	0
252	20250402	152200	40375510	916	916	916	916	0
253	20250402	152100	40375510	916	916	916	916	0
254	20250402	152000	40375510	916	916	916	916	0
255	20250402	151900	40375510	916	916	916	916	0
256	20250402	151800	40375510	916	916	916	916	0
257	20250402	151700	40375510	916	916	916	916	0
258	20250402	151600	40375510	916	916	916	916	0
259	20250402	151500	40375510	916	916	916	916	0
260	20250402	151400	40375510	916	916	916	916	2
261	20250402	151300	40373678	916	916	916	916	4
262	20250402	151200	40370014	916	916	916	916	0
263	20250402	151100	40370014	916	916	916	916	0
264	20250402	151000	40370014	916	916	916	916	0
265	20250402	150900	40370014	916	910	916	910	4184
266	20250402	150800	36562568	910	910	910	910	0
267	20250402	150700	36562568	910	910	910	910	10
268	20250402	150600	36553468	910	910	910	910	13
269	20250402	150500	36541638	910	910	910	910	1111
270	20250402	150400	35530628	910	915	915	910	5073
271	20250402	150300	30910995	915	915	915	915	0
272	20250402	150200	30910995	915	915	915	915	0
273	20250402	150100	30910995	915	915	915	915	0
274	20250402	150000	30910995	915	915	915	915	0
275	20250402	145900	30910995	915	915	915	915	7
276	20250402	145800	30904590	915	915	915	915	0
277	20250402	145700	30904590	915	915	915	915	1
278	20250402	145600	30903675	913	913	913	913	550
279	20250402	145500	30401525	914	914	914	914	0
280	20250402	145400	30401525	914	914	914	914	234
281	20250402	145300	30187649	914	914	914	914	0
282	20250402	145200	30187649	914	914	914	914	0
283	20250402	145100	30187649	914	914	914	914	0
284	20250402	145000	30187649	914	914	914	914	0
285	20250402	144900	30187649	914	914	914	914	166
286	20250402	144800	30035925	914	914	914	914	0
287	20250402	144700	30035925	914	914	914	914	0
288	20250402	144600	30035925	914	914	914	914	0
289	20250402	144500	30035925	914	914	914	914	0
290	20250402	144400	30035925	914	914	914	914	0
291	20250402	144300	30035925	914	914	914	914	0
292	20250402	144200	30035925	914	914	914	914	0
293	20250402	144100	30035925	914	914	914	914	0
294	20250402	144000	30035925	914	914	914	914	0
295	20250402	143900	30035925	914	914	914	914	0
296	20250402	143800	30035925	914	914	914	914	0
297	20250402	143700	30035925	914	914	914	914	0
298	20250402	143600	30035925	914	914	914	914	0
299	20250402	143500	30035925	914	914	914	914	100
300	20250402	143400	29944525	915	915	915	915	0
301	20250402	143300	29944525	915	915	915	915	0
302	20250402	143200	29944525	915	915	915	915	0
303	20250402	143100	29944525	915	915	915	915	0
304	20250402	143000	29944525	915	915	915	915	1
305	20250402	142900	29943610	915	915	915	915	0
306	20250402	142800	29943610	915	915	915	915	0
307	20250402	142700	29943610	915	915	915	915	151
308	20250402	142600	29805445	915	915	915	915	0
309	20250402	142500	29805445	915	915	915	915	0
310	20250402	142400	29805445	915	915	915	915	0
311	20250402	142300	29805445	915	915	915	915	0
312	20250402	142200	29805445	915	915	915	915	0
313	20250402	142100	29805445	915	915	915	915	849
314	20250402	142000	29028610	915	915	915	915	0
315	20250402	141900	29028610	915	915	915	915	4
316	20250402	141800	29024950	916	916	916	916	0
317	20250402	141700	29024950	916	916	916	916	0
318	20250402	141600	29024950	916	916	916	916	0
319	20250402	141500	29024950	916	916	916	916	0
320	20250402	141400	29024950	916	916	916	916	0
321	20250402	141300	29024950	916	916	916	916	0
322	20250402	141200	29024950	916	916	916	916	0
323	20250402	141100	29024950	916	916	916	916	0
324	20250402	141000	29024950	916	916	916	916	0
325	20250402	140900	29024950	916	916	916	916	0
326	20250402	140800	29024950	916	916	916	916	0
327	20250402	140700	29024950	916	916	916	916	0
328	20250402	140600	29024950	916	916	916	916	0
329	20250402	140500	29024950	916	916	916	916	0
330	20250402	140400	29024950	916	916	916	916	12
331	20250402	140300	29013958	916	914	916	914	116
332	20250402	140200	28907908	915	915	915	915	494
333	20250402	140100	28455898	916	916	916	916	4
334	20250402	140000	28452234	916	916	916	916	0
335	20250402	135900	28452234	916	916	916	916	0
336	20250402	135800	28452234	916	916	916	916	0
337	20250402	135700	28452234	916	916	916	916	8
338	20250402	135600	28444906	916	916	916	916	200
339	20250402	135500	28261706	915	915	915	915	0
340	20250402	135400	28261706	915	915	915	915	0
341	20250402	135300	28261706	915	915	915	915	0
342	20250402	135200	28261706	915	915	915	915	4069
343	20250402	135100	24538571	915	915	915	915	0
344	20250402	135000	24538571	915	915	915	915	0
345	20250402	134900	24538571	915	915	915	915	0
346	20250402	134800	24538571	915	915	915	915	0
347	20250402	134700	24538571	915	915	915	915	0
348	20250402	134600	24538571	915	915	915	915	0
349	20250402	134500	24538571	915	915	915	915	4
350	20250402	134400	24534911	915	915	915	915	1000
351	20250402	134300	23619911	915	915	915	915	0
352	20250402	134200	23619911	915	915	915	915	0
353	20250402	134100	23619911	915	915	915	915	0
354	20250402	134000	23619911	915	915	915	915	0
355	20250402	133900	23619911	915	915	915	915	0
356	20250402	133800	23619911	915	915	915	915	0
357	20250402	133700	23619911	915	915	915	915	0
358	20250402	133600	23619911	915	915	915	915	0
359	20250402	133500	23619911	915	915	915	915	0
360	20250402	133400	23619911	915	915	915	915	0
361	20250402	133300	23619911	915	915	915	915	0
362	20250402	133200	23619911	915	915	915	915	0
363	20250402	133100	23619911	915	915	915	915	2001
364	20250402	133000	21788996	915	915	915	915	1
365	20250402	132900	21788081	914	914	914	914	0
366	20250402	132800	21788081	914	914	914	914	0
367	20250402	132700	21788081	914	914	914	914	0
368	20250402	132600	21788081	914	914	914	914	0
369	20250402	132500	21788081	914	914	914	914	0
370	20250402	132400	21788081	914	914	914	914	0
371	20250402	132300	21788081	914	914	914	914	0
372	20250402	132200	21788081	914	914	914	914	500
373	20250402	132100	21331081	915	915	915	915	0
374	20250402	132000	21331081	915	915	915	915	650
375	20250402	131900	20736331	915	915	915	915	0
376	20250402	131800	20736331	915	915	915	915	0
377	20250402	131700	20736331	915	915	915	915	669
378	20250402	131600	20124196	915	915	915	915	0
379	20250402	131500	20124196	915	915	915	915	2500
380	20250402	131400	17836696	915	915	915	915	500
381	20250402	131300	17379196	915	915	915	915	0
382	20250402	131200	17379196	915	915	915	915	0
383	20250402	131100	17379196	915	915	915	915	0
384	20250402	131000	17379196	915	915	915	915	0
385	20250402	130900	17379196	915	915	915	915	0
386	20250402	130800	17379196	915	915	915	915	0
387	20250402	130700	17379196	915	915	915	915	0
388	20250402	130600	17379196	915	915	915	915	0
389	20250402	130500	17379196	915	915	915	915	0
390	20250402	130400	17379196	915	915	915	915	0
391	20250402	130300	17379196	915	915	915	915	0
392	20250402	130200	17379196	915	915	915	915	0
393	20250402	130100	17379196	915	915	915	915	300
394	20250402	130000	17104696	915	915	915	915	201
395	20250402	125900	16920781	915	915	915	915	8
396	20250402	125800	16913461	915	915	915	915	0
397	20250402	125700	16913461	915	915	915	915	0
398	20250402	125600	16913461	915	915	915	915	0
399	20250402	125500	16913461	915	914	915	914	3400
400	20250402	125400	13802882	914	914	914	914	0
401	20250402	125300	13802882	914	914	914	914	0
402	20250402	125200	13802882	914	914	914	914	0
403	20250402	125100	13802882	914	914	914	914	10
404	20250402	125000	13793742	911	911	911	911	0
405	20250402	124900	13793742	911	911	911	911	0
406	20250402	124800	13793742	911	911	911	911	0
407	20250402	124700	13793742	911	911	911	911	0
408	20250402	124600	13793742	911	911	911	911	0
409	20250402	124500	13793742	911	911	911	911	0
410	20250402	124400	13793742	911	911	911	911	0
411	20250402	124300	13793742	911	911	911	911	0
412	20250402	124200	13793742	911	911	911	911	0
413	20250402	124100	13793742	911	911	911	911	0
414	20250402	124000	13793742	911	911	911	911	0
415	20250402	123900	13793742	911	911	911	911	0
416	20250402	123800	13793742	911	911	911	911	0
417	20250402	123700	13793742	911	911	911	911	0
418	20250402	123600	13793742	911	911	911	911	0
419	20250402	123500	13793742	911	913	913	911	1764
420	20250402	123400	12185152	913	913	913	913	30
421	20250402	123300	12157762	913	913	913	913	0
422	20250402	123200	12157762	913	913	913	913	200
423	20250402	123100	11975162	914	914	914	914	82
424	20250402	123000	11900214	914	914	914	914	100
425	20250402	122900	11808814	914	914	914	914	0
426	20250402	122800	11808814	914	914	914	914	0
427	20250402	122700	11808814	914	914	914	914	0
428	20250402	122600	11808814	914	914	914	914	0
429	20250402	122500	11808814	914	914	914	914	0
430	20250402	122400	11808814	914	914	914	914	0
431	20250402	122300	11808814	914	914	914	914	0
432	20250402	122200	11808814	914	914	914	914	0
433	20250402	122100	11808814	914	914	914	914	0
434	20250402	122000	11808814	914	914	914	914	0
435	20250402	121900	11808814	914	914	914	914	1
436	20250402	121800	11807900	915	915	915	915	0
437	20250402	121700	11807900	915	915	915	915	0
438	20250402	121600	11807900	915	915	915	915	0
439	20250402	121500	11807900	915	915	915	915	0
440	20250402	121400	11807900	915	915	915	915	0
441	20250402	121300	11807900	915	915	915	915	0
442	20250402	121200	11807900	915	915	915	915	0
443	20250402	121100	11807900	915	915	915	915	0
444	20250402	121000	11807900	915	915	915	915	54
445	20250402	120900	11758490	915	915	915	915	54
446	20250402	120800	11709080	915	915	915	915	1
447	20250402	120700	11708165	915	915	915	915	0
448	20250402	120600	11708165	915	915	915	915	0
449	20250402	120500	11708165	915	915	915	915	0
450	20250402	120400	11708165	915	915	915	915	0
451	20250402	120300	11708165	915	915	915	915	0
452	20250402	120200	11708165	915	915	915	915	12
453	20250402	120100	11697185	915	915	915	915	0
454	20250402	120000	11697185	915	915	915	915	12
455	20250402	115900	11686205	914	914	914	914	380
456	20250402	115800	11338885	915	915	915	915	0
457	20250402	115700	11338885	915	915	915	915	0
458	20250402	115600	11338885	915	915	915	915	3
459	20250402	115500	11336140	915	915	915	915	0
460	20250402	115400	11336140	915	915	915	915	0
461	20250402	115300	11336140	915	915	915	915	0
462	20250402	115200	11336140	915	915	915	915	0
463	20250402	115100	11336140	915	915	915	915	0
464	20250402	115000	11336140	915	915	915	915	1
465	20250402	114900	11335225	915	915	915	915	0
466	20250402	114800	11335225	915	915	915	915	0
467	20250402	114700	11335225	915	915	915	915	0
468	20250402	114600	11335225	915	915	915	915	0
469	20250402	114500	11335225	915	915	915	915	0
470	20250402	114400	11335225	915	915	915	915	0
471	20250402	114300	11335225	915	915	915	915	0
472	20250402	114200	11335225	915	915	915	915	0
473	20250402	114100	11335225	915	915	915	915	0
474	20250402	114000	11335225	915	915	915	915	0
475	20250402	113900	11335225	915	915	915	915	0
476	20250402	113800	11335225	915	915	915	915	0
477	20250402	113700	11335225	915	915	915	915	0
478	20250402	113600	11335225	915	915	915	915	0
479	20250402	113500	11335225	915	915	915	915	0
480	20250402	113400	11335225	915	915	915	915	0
481	20250402	113300	11335225	915	915	915	915	0
482	20250402	113200	11335225	915	915	915	915	0
483	20250402	113100	11335225	915	915	915	915	0
484	20250402	113000	11335225	915	915	915	915	0
485	20250402	112900	11335225	915	915	915	915	0
486	20250402	112800	11335225	915	915	915	915	0
487	20250402	112700	11335225	915	915	915	915	0
488	20250402	112600	11335225	915	915	915	915	0
489	20250402	112500	11335225	915	915	915	915	0
490	20250402	112400	11335225	915	915	915	915	0
491	20250402	112300	11335225	915	915	915	915	0
492	20250402	112200	11335225	915	915	915	915	0
493	20250402	112100	11335225	915	915	915	915	0
494	20250402	112000	11335225	915	915	915	915	0
495	20250402	111900	11335225	915	915	915	915	0
496	20250402	111800	11335225	915	915	915	915	8
497	20250402	111700	11327905	915	915	915	915	0
498	20250402	111600	11327905	915	915	915	915	0
499	20250402	111500	11327905	915	915	915	915	0
500	20250402	111400	11327905	915	915	915	915	0
501	20250402	111300	11327905	915	915	915	915	0
502	20250402	111200	11327905	915	915	915	915	0
503	20250402	111100	11327905	915	915	915	915	0
504	20250402	111000	11327905	915	915	915	915	80
505	20250402	110900	11254705	915	915	915	915	1002
506	20250402	110800	10337875	915	915	915	915	0
507	20250402	110700	10337875	915	915	915	915	0
508	20250402	110600	10337875	915	915	915	915	0
509	20250402	110500	10337875	915	915	915	915	0
510	20250402	110400	10337875	915	915	915	915	0
511	20250402	110300	10337875	915	915	915	915	0
512	20250402	110200	10337875	915	915	915	915	0
513	20250402	110100	10337875	915	915	915	915	0
514	20250402	110000	10337875	915	915	915	915	0
515	20250402	105900	10337875	915	915	915	915	0
516	20250402	105800	10337875	915	915	915	915	0
517	20250402	105700	10337875	915	915	915	915	0
518	20250402	105600	10337875	915	915	915	915	0
519	20250402	105500	10337875	915	915	915	915	1
520	20250402	105400	10336960	914	914	914	914	1
521	20250402	105300	10336046	915	915	915	915	0
522	20250402	105200	10336046	915	915	915	915	0
523	20250402	105100	10336046	915	915	915	915	0
524	20250402	105000	10336046	915	915	915	915	0
525	20250402	104900	10336046	915	915	915	915	0
526	20250402	104800	10336046	915	914	915	914	118
527	20250402	104700	10228193	915	915	915	915	1
528	20250402	104600	10227278	914	914	914	914	0
529	20250402	104500	10227278	914	914	914	914	0
530	20250402	104400	10227278	914	914	914	914	0
531	20250402	104300	10227278	914	914	914	914	2
532	20250402	104200	10225450	915	915	915	915	0
533	20250402	104100	10225450	915	914	915	914	699
534	20250402	104000	9586563	912	912	912	912	0
535	20250402	103900	9586563	912	912	912	912	0
536	20250402	103800	9586563	912	912	912	912	0
537	20250402	103700	9586563	912	912	912	912	0
538	20250402	103600	9586563	912	912	912	912	0
539	20250402	103500	9586563	912	912	912	912	0
540	20250402	103400	9586563	912	912	912	912	0
541	20250402	103300	9586563	912	912	912	912	0
542	20250402	103200	9586563	912	912	912	912	0
543	20250402	103100	9586563	912	912	912	912	0
544	20250402	103000	9586563	912	912	912	912	0
545	20250402	102900	9586563	912	912	912	912	0
546	20250402	102800	9586563	912	912	912	912	0
547	20250402	102700	9586563	912	912	912	912	0
548	20250402	102600	9586563	912	912	912	912	227
549	20250402	102500	9379539	913	913	913	913	0
550	20250402	102400	9379539	913	913	913	913	0
551	20250402	102300	9379539	913	913	913	913	2218
552	20250402	102200	7354505	913	913	913	913	500
553	20250402	102100	6898005	913	913	913	913	1500
554	20250402	102000	5528505	912	912	912	912	0
555	20250402	101900	5528505	912	912	912	912	400
556	20250402	101800	5163705	912	912	912	912	407
557	20250402	101700	4792521	912	912	912	912	15
558	20250402	101600	4778841	912	912	912	912	578
559	20250402	101500	4251705	913	913	913	913	0
560	20250402	101400	4251705	913	913	913	913	0
561	20250402	101300	4251705	913	913	913	913	0
562	20250402	101200	4251705	913	913	913	913	20
563	20250402	101100	4233445	913	913	913	913	0
564	20250402	101000	4233445	913	913	913	913	0
565	20250402	100900	4233445	913	913	913	913	0
566	20250402	100800	4233445	913	913	913	913	0
567	20250402	100700	4233445	913	913	913	913	0
568	20250402	100600	4233445	913	913	913	913	0
569	20250402	100500	4233445	913	913	913	913	10
570	20250402	100400	4224315	913	913	913	913	0
571	20250402	100300	4224315	913	913	913	913	0
572	20250402	100200	4224315	913	913	913	913	7
573	20250402	100100	4217924	913	910	913	910	62
574	20250402	100000	4161474	910	910	910	910	48
575	20250402	095900	4117794	910	912	912	910	2971
576	20250402	095800	1412403	913	913	913	913	0
577	20250402	095700	1412403	913	913	913	913	0
578	20250402	095600	1412403	913	913	913	913	0
579	20250402	095500	1412403	913	913	913	913	0
580	20250402	095400	1412403	913	913	913	913	0
581	20250402	095300	1412403	913	913	913	913	0
582	20250402	095200	1412403	913	913	913	913	0
583	20250402	095100	1412403	913	913	913	913	0
584	20250402	095000	1412403	913	913	913	913	0
585	20250402	094900	1412403	913	913	913	913	0
586	20250402	094800	1412403	913	913	913	913	0
587	20250402	094700	1412403	913	913	913	913	0
588	20250402	094600	1412403	913	913	913	913	0
589	20250402	094500	1412403	913	913	913	913	3
590	20250402	094400	1409664	913	913	913	913	2
591	20250402	094300	1407838	911	911	911	911	0
592	20250402	094200	1407838	911	911	911	911	0
593	20250402	094100	1407838	911	911	911	911	0
594	20250402	094000	1407838	911	911	911	911	0
595	20250402	093900	1407838	911	911	911	911	0
596	20250402	093800	1407838	911	911	911	911	0
597	20250402	093700	1407838	911	911	911	911	0
598	20250402	093600	1407838	911	911	911	911	0
599	20250402	093500	1407838	911	911	911	911	0
600	20250402	093400	1407838	911	911	911	911	0
601	20250402	093300	1407838	911	911	911	911	0
602	20250402	093200	1407838	911	911	911	911	100
603	20250402	093100	1316738	911	911	911	911	0
604	20250402	093000	1316738	911	911	911	911	69
605	20250402	092900	1253879	913	913	913	913	0
606	20250402	092800	1253879	913	913	913	913	0
607	20250402	092700	1253879	913	910	913	910	110
608	20250402	092600	1153749	913	913	913	913	0
609	20250402	092500	1153749	913	913	913	913	0
610	20250402	092400	1153749	913	913	913	913	0
611	20250402	092300	1153749	913	913	913	913	0
612	20250402	092200	1153749	913	913	913	913	0
613	20250402	092100	1153749	913	913	913	913	0
614	20250402	092000	1153749	913	913	913	913	0
615	20250402	091900	1153749	913	913	913	913	10
616	20250402	091800	1144619	910	910	910	910	0
617	20250402	091700	1144619	910	910	910	910	12
618	20250402	091600	1133699	911	911	911	911	0
619	20250402	091500	1133699	911	911	911	911	0
620	20250402	091400	1133699	911	911	911	911	0
621	20250402	091300	1133699	911	911	911	911	3
622	20250402	091200	1130966	913	913	913	913	0
623	20250402	091100	1130966	913	913	913	913	0
624	20250402	091000	1130966	913	913	913	913	0
625	20250402	090900	1130966	913	914	914	913	14
626	20250402	090800	1118183	914	915	915	914	7
627	20250402	090700	1111781	915	915	915	915	0
628	20250402	090600	1111781	915	915	915	915	0
629	20250402	090500	1111781	915	915	915	915	10
630	20250402	090400	1102631	911	916	916	911	28
631	20250402	090300	1077073	913	913	913	913	0
632	20250402	090200	1077073	913	913	913	913	0
633	20250402	090100	1077073	913	913	913	913	1
634	20250402	090000	1076160	912	912	912	912	1180