KissMeData/074430/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	193300	73431587	913	913	913	913	1691
3	20250404	193200	73431587	913	913	913	913	0
4	20250404	193100	73431587	913	913	913	913	0
5	20250404	193000	73431587	913	913	913	913	0
6	20250404	192900	73431587	913	913	913	913	0
7	20250404	192800	73431587	913	913	913	913	0
8	20250404	192700	73431587	913	913	913	913	0
9	20250404	192600	73431587	913	913	913	913	0
10	20250404	192500	73431587	913	913	913	913	0
11	20250404	192400	73431587	913	913	913	913	0
12	20250404	192300	73431587	913	913	913	913	0
13	20250404	192200	73431587	913	913	913	913	0
14	20250404	192100	73431587	913	913	913	913	0
15	20250404	192000	73431587	913	913	913	913	0
16	20250404	191900	73431587	913	913	913	913	0
17	20250404	191800	73431587	913	913	913	913	0
18	20250404	191700	73431587	913	913	913	913	0
19	20250404	191600	73431587	913	913	913	913	0
20	20250404	191500	73431587	913	913	913	913	0
21	20250404	191400	73431587	913	913	913	913	0
22	20250404	191300	73431587	913	913	913	913	0
23	20250404	191200	73431587	913	913	913	913	0
24	20250404	191100	73431587	913	913	913	913	0
25	20250404	191000	73431587	913	913	913	913	0
26	20250404	190900	73431587	913	913	913	913	0
27	20250404	190800	73431587	913	913	913	913	0
28	20250404	190700	73431587	913	913	913	913	0
29	20250404	190600	73431587	913	913	913	913	0
30	20250404	190500	73431587	913	913	913	913	0
31	20250404	190400	73431587	913	913	913	913	0
32	20250404	190300	73431587	913	913	913	913	1691
33	20250404	190200	73431587	913	913	913	913	0
34	20250404	190100	73431587	913	913	913	913	0
35	20250404	190000	73431587	913	913	913	913	0
36	20250404	185900	73431587	913	913	913	913	0
37	20250404	185800	73431587	913	913	913	913	0
38	20250404	185700	73431587	913	913	913	913	0
39	20250404	185600	73431587	913	913	913	913	0
40	20250404	185500	73431587	913	913	913	913	0
41	20250404	185400	73431587	913	913	913	913	0
42	20250404	185300	73431587	913	913	913	913	0
43	20250404	185200	73431587	913	913	913	913	0
44	20250404	185100	73431587	913	913	913	913	0
45	20250404	185000	73431587	913	913	913	913	0
46	20250404	184900	73431587	913	913	913	913	0
47	20250404	184800	73431587	913	913	913	913	0
48	20250404	184700	73431587	913	913	913	913	0
49	20250404	184600	73431587	913	913	913	913	0
50	20250404	184500	73431587	913	913	913	913	0
51	20250404	184400	73431587	913	913	913	913	0
52	20250404	184300	73431587	913	913	913	913	0
53	20250404	184200	73431587	913	913	913	913	0
54	20250404	184100	73431587	913	913	913	913	0
55	20250404	184000	73431587	913	913	913	913	0
56	20250404	183900	73431587	913	913	913	913	0
57	20250404	183800	73431587	913	913	913	913	0
58	20250404	183700	73431587	913	913	913	913	0
59	20250404	183600	73431587	913	913	913	913	0
60	20250404	183500	73431587	913	913	913	913	0
61	20250404	183400	73431587	913	913	913	913	0
62	20250404	183300	73431587	913	913	913	913	1691
63	20250404	183200	73431587	913	913	913	913	0
64	20250404	183100	73431587	913	913	913	913	0
65	20250404	183000	73431587	913	913	913	913	0
66	20250404	182900	73431587	913	913	913	913	0
67	20250404	182800	73431587	913	913	913	913	0
68	20250404	182700	73431587	913	913	913	913	0
69	20250404	182600	73431587	913	913	913	913	0
70	20250404	182500	73431587	913	913	913	913	0
71	20250404	182400	73431587	913	913	913	913	0
72	20250404	182300	73431587	913	913	913	913	0
73	20250404	182200	73431587	913	913	913	913	0
74	20250404	182100	73431587	913	913	913	913	0
75	20250404	182000	73431587	913	913	913	913	0
76	20250404	181900	73431587	913	913	913	913	0
77	20250404	181800	73431587	913	913	913	913	0
78	20250404	181700	73431587	913	913	913	913	0
79	20250404	181600	73431587	913	913	913	913	0
80	20250404	181500	73431587	913	913	913	913	0
81	20250404	181400	73431587	913	913	913	913	0
82	20250404	181300	73431587	913	913	913	913	0
83	20250404	181200	73431587	913	913	913	913	0
84	20250404	181100	73431587	913	913	913	913	0
85	20250404	181000	73431587	913	913	913	913	0
86	20250404	180900	73431587	913	913	913	913	0
87	20250404	180800	73431587	913	913	913	913	0
88	20250404	180700	73431587	913	913	913	913	0
89	20250404	180600	73431587	913	913	913	913	0
90	20250404	180500	73431587	913	913	913	913	0
91	20250404	180400	73431587	913	913	913	913	0
92	20250404	180300	73431587	913	913	913	913	1691
93	20250404	180200	73431587	913	913	913	913	0
94	20250404	180100	73431587	913	913	913	913	0
95	20250404	180000	73431587	913	913	913	913	0
96	20250404	175900	73431587	913	913	913	913	0
97	20250404	175800	73431587	913	913	913	913	0
98	20250404	175700	73431587	913	913	913	913	0
99	20250404	175600	73431587	913	913	913	913	0
100	20250404	175500	73431587	913	913	913	913	0
101	20250404	175400	73431587	913	913	913	913	0
102	20250404	175300	73431587	913	913	913	913	0
103	20250404	175200	73431587	913	913	913	913	0
104	20250404	175100	73431587	913	913	913	913	0
105	20250404	175000	73431587	913	913	913	913	0
106	20250404	174900	73431587	913	913	913	913	0
107	20250404	174800	73431587	913	913	913	913	0
108	20250404	174700	73431587	913	913	913	913	0
109	20250404	174600	73431587	913	913	913	913	0
110	20250404	174500	73431587	913	913	913	913	0
111	20250404	174400	73431587	913	913	913	913	0
112	20250404	174300	73431587	913	913	913	913	0
113	20250404	174200	73431587	913	913	913	913	0
114	20250404	174100	73431587	913	913	913	913	0
115	20250404	174000	73431587	913	913	913	913	0
116	20250404	173900	73431587	913	913	913	913	0
117	20250404	173800	73431587	913	913	913	913	0
118	20250404	173700	73431587	913	913	913	913	0
119	20250404	173600	73431587	913	913	913	913	0
120	20250404	173500	73431587	913	913	913	913	0
121	20250404	173400	73431587	913	913	913	913	0
122	20250404	173300	73431587	913	913	913	913	1691
123	20250404	173200	73431587	913	913	913	913	0
124	20250404	173100	73431587	913	913	913	913	0
125	20250404	173000	73431587	913	913	913	913	0
126	20250404	172900	73431587	913	913	913	913	0
127	20250404	172800	73431587	913	913	913	913	0
128	20250404	172700	73431587	913	913	913	913	0
129	20250404	172600	73431587	913	913	913	913	0
130	20250404	172500	73431587	913	913	913	913	0
131	20250404	172400	73431587	913	913	913	913	0
132	20250404	172300	73431587	913	913	913	913	0
133	20250404	172200	73431587	913	913	913	913	0
134	20250404	172100	73431587	913	913	913	913	0
135	20250404	172000	73431587	913	913	913	913	0
136	20250404	171900	73431587	913	913	913	913	0
137	20250404	171800	73431587	913	913	913	913	0
138	20250404	171700	73431587	913	913	913	913	0
139	20250404	171600	73431587	913	913	913	913	0
140	20250404	171500	73431587	913	913	913	913	0
141	20250404	171400	73431587	913	913	913	913	0
142	20250404	171300	73431587	913	913	913	913	0
143	20250404	171200	73431587	913	913	913	913	0
144	20250404	171100	73431587	913	913	913	913	0
145	20250404	171000	73431587	913	913	913	913	0
146	20250404	170900	73431587	913	913	913	913	0
147	20250404	170800	73431587	913	913	913	913	0
148	20250404	170700	73431587	913	913	913	913	0
149	20250404	170600	73431587	913	913	913	913	0
150	20250404	170500	73431587	913	913	913	913	0
151	20250404	170400	73431587	913	913	913	913	0
152	20250404	170300	73431587	913	913	913	913	1691
153	20250404	170200	73431587	913	913	913	913	0
154	20250404	170100	73431587	913	913	913	913	0
155	20250404	170000	73431587	913	913	913	913	0
156	20250404	165900	73431587	913	913	913	913	0
157	20250404	165800	73431587	913	913	913	913	0
158	20250404	165700	73431587	913	913	913	913	0
159	20250404	165600	73431587	913	913	913	913	0
160	20250404	165500	73431587	913	913	913	913	0
161	20250404	165400	73431587	913	913	913	913	0
162	20250404	165300	73431587	913	913	913	913	0
163	20250404	165200	73431587	913	913	913	913	0
164	20250404	165100	73431587	913	913	913	913	0
165	20250404	165000	73431587	913	913	913	913	0
166	20250404	164900	73431587	913	913	913	913	0
167	20250404	164800	73431587	913	913	913	913	0
168	20250404	164700	73431587	913	913	913	913	0
169	20250404	164600	73431587	913	913	913	913	0
170	20250404	164500	73431587	913	913	913	913	0
171	20250404	164400	73431587	913	913	913	913	0
172	20250404	164300	73431587	913	913	913	913	0
173	20250404	164200	73431587	913	913	913	913	0
174	20250404	164100	73431587	913	913	913	913	0
175	20250404	164000	73431587	913	913	913	913	0
176	20250404	163900	73431587	913	913	913	913	0
177	20250404	163800	73431587	913	913	913	913	0
178	20250404	163700	73431587	913	913	913	913	0
179	20250404	163600	73431587	913	913	913	913	0
180	20250404	163500	73431587	913	913	913	913	0
181	20250404	163400	73431587	913	913	913	913	0
182	20250404	163300	73431587	913	913	913	913	1691
183	20250404	163200	73431587	913	913	913	913	0
184	20250404	163100	73431587	913	913	913	913	0
185	20250404	163000	73431587	913	913	913	913	0
186	20250404	162900	73431587	913	913	913	913	0
187	20250404	162800	73431587	913	913	913	913	0
188	20250404	162700	73431587	913	913	913	913	0
189	20250404	162600	73431587	913	913	913	913	0
190	20250404	162500	73431587	913	913	913	913	0
191	20250404	162400	73431587	913	913	913	913	0
192	20250404	162300	73431587	913	913	913	913	0
193	20250404	162200	73431587	913	913	913	913	0
194	20250404	162100	73431587	913	913	913	913	0
195	20250404	162000	73431587	913	913	913	913	0
196	20250404	161900	73431587	913	913	913	913	0
197	20250404	161800	73431587	913	913	913	913	0
198	20250404	161700	73431587	913	913	913	913	0
199	20250404	161600	73431587	913	913	913	913	0
200	20250404	161500	73431587	913	913	913	913	0
201	20250404	161400	73431587	913	913	913	913	0
202	20250404	161300	73431587	913	913	913	913	0
203	20250404	161200	73431587	913	913	913	913	0
204	20250404	161100	73431587	913	913	913	913	0
205	20250404	161000	73431587	913	913	913	913	0
206	20250404	160900	73431587	913	913	913	913	0
207	20250404	160800	73431587	913	913	913	913	0
208	20250404	160700	73431587	913	913	913	913	0
209	20250404	160600	73431587	913	913	913	913	0
210	20250404	160500	73431587	913	913	913	913	0
211	20250404	160400	73431587	913	913	913	913	0
212	20250404	160300	73431587	913	913	913	913	1691
213	20250404	160200	73431587	913	913	913	913	0
214	20250404	160100	73431587	913	913	913	913	0
215	20250404	160000	73431587	913	913	913	913	0
216	20250404	155900	73431587	913	913	913	913	0
217	20250404	155800	73431587	913	913	913	913	0
218	20250404	155700	73431587	913	913	913	913	0
219	20250404	155600	73431587	913	913	913	913	0
220	20250404	155500	73431587	913	913	913	913	0
221	20250404	155400	73431587	913	913	913	913	0
222	20250404	155300	73431587	913	913	913	913	0
223	20250404	155200	73431587	913	913	913	913	0
224	20250404	155100	73431587	913	913	913	913	0
225	20250404	155000	73431587	913	913	913	913	0
226	20250404	154900	73431587	913	913	913	913	0
227	20250404	154800	73431587	913	913	913	913	0
228	20250404	154700	73431587	913	913	913	913	0
229	20250404	154600	73431587	913	913	913	913	0
230	20250404	154500	73431587	913	913	913	913	0
231	20250404	154400	73431587	913	913	913	913	0
232	20250404	154300	73431587	913	913	913	913	0
233	20250404	154200	73431587	913	913	913	913	0
234	20250404	154100	73431587	913	913	913	913	0
235	20250404	154000	73431587	913	913	913	913	0
236	20250404	153900	73431587	913	913	913	913	0
237	20250404	153800	73431587	913	913	913	913	0
238	20250404	153700	73431587	913	913	913	913	0
239	20250404	153600	73431587	913	913	913	913	0
240	20250404	153500	73431587	913	913	913	913	0
241	20250404	153400	73431587	913	913	913	913	0
242	20250404	153300	73431587	913	913	913	913	1691
243	20250404	153200	73431587	913	913	913	913	0
244	20250404	153100	73431587	913	913	913	913	0
245	20250404	153000	73431587	913	913	913	913	1691
246	20250404	152900	71887704	907	907	907	907	0
247	20250404	152800	71887704	907	907	907	907	0
248	20250404	152700	71887704	907	907	907	907	0
249	20250404	152600	71887704	907	907	907	907	0
250	20250404	152500	71887704	907	907	907	907	0
251	20250404	152400	71887704	907	907	907	907	0
252	20250404	152300	71887704	907	907	907	907	0
253	20250404	152200	71887704	907	907	907	907	0
254	20250404	152100	71887704	907	907	907	907	0
255	20250404	152000	71887704	907	907	907	907	0
256	20250404	151900	71887704	907	907	907	907	708
257	20250404	151800	71245548	907	907	907	907	2
258	20250404	151700	71243734	904	904	904	904	0
259	20250404	151600	71243734	904	904	904	904	1500
260	20250404	151500	69887734	905	910	910	905	1008
261	20250404	151400	68975484	904	904	904	904	1234
262	20250404	151300	67859948	904	904	904	904	7058
263	20250404	151200	61479516	904	906	906	903	23236
264	20250404	151100	40472333	907	908	908	907	80
265	20250404	151000	40399742	909	909	909	909	0
266	20250404	150900	40399742	909	909	909	909	4
267	20250404	150800	40396106	909	908	909	908	62
268	20250404	150700	40339798	909	909	909	909	0
269	20250404	150600	40339798	909	909	909	909	0
270	20250404	150500	40339798	909	909	909	909	0
271	20250404	150400	40339798	909	909	909	909	0
272	20250404	150300	40339798	909	909	909	909	22
273	20250404	150200	40319800	909	909	909	909	0
274	20250404	150100	40319800	909	909	909	909	0
275	20250404	150000	40319800	909	909	909	909	0
276	20250404	145900	40319800	909	909	909	909	0
277	20250404	145800	40319800	909	909	909	909	0
278	20250404	145700	40319800	909	909	909	909	0
279	20250404	145600	40319800	909	909	909	909	0
280	20250404	145500	40319800	909	909	909	909	0
281	20250404	145400	40319800	909	909	909	909	100
282	20250404	145300	40228900	908	908	908	908	0
283	20250404	145200	40228900	908	908	908	908	0
284	20250404	145100	40228900	908	908	908	908	0
285	20250404	145000	40228900	908	908	908	908	0
286	20250404	144900	40228900	908	908	908	908	18
287	20250404	144800	40212556	908	908	908	908	76
288	20250404	144700	40143548	908	908	908	908	0
289	20250404	144600	40143548	908	908	908	908	0
290	20250404	144500	40143548	908	908	908	908	0
291	20250404	144400	40143548	908	908	908	908	0
292	20250404	144300	40143548	908	908	908	908	0
293	20250404	144200	40143548	908	908	908	908	0
294	20250404	144100	40143548	908	908	908	908	5
295	20250404	144000	40139008	907	907	907	907	0
296	20250404	143900	40139008	907	908	908	907	27
297	20250404	143800	40114498	909	909	909	909	0
298	20250404	143700	40114498	909	909	909	909	0
299	20250404	143600	40114498	909	909	909	909	1
300	20250404	143500	40113589	910	910	910	910	0
301	20250404	143400	40113589	910	910	910	910	0
302	20250404	143300	40113589	910	910	910	910	0
303	20250404	143200	40113589	910	910	910	910	0
304	20250404	143100	40113589	910	910	910	910	0
305	20250404	143000	40113589	910	910	910	910	2
306	20250404	142900	40111769	908	909	909	908	100
307	20250404	142800	40020913	909	909	909	909	0
308	20250404	142700	40020913	909	909	909	909	0
309	20250404	142600	40020913	909	909	909	909	0
310	20250404	142500	40020913	909	909	909	909	100
311	20250404	142400	39930013	908	908	908	908	0
312	20250404	142300	39930013	908	908	908	908	101
313	20250404	142200	39838305	907	907	907	907	265
314	20250404	142100	39597950	907	908	908	907	235
315	20250404	142000	39384650	908	908	908	908	0
316	20250404	141900	39384650	908	908	908	908	0
317	20250404	141800	39384650	908	908	908	908	0
318	20250404	141700	39384650	908	908	908	908	0
319	20250404	141600	39384650	908	908	908	908	0
320	20250404	141500	39384650	908	908	908	908	5
321	20250404	141400	39380110	910	910	910	910	50
322	20250404	141300	39334610	908	908	908	908	50
323	20250404	141200	39289210	908	908	908	908	100
324	20250404	141100	39198410	908	908	908	908	46
325	20250404	141000	39156642	910	908	910	908	111
326	20250404	140900	39055852	906	906	906	906	109
327	20250404	140800	38957098	906	906	906	906	1
328	20250404	140700	38956192	907	907	907	907	0
329	20250404	140600	38956192	907	907	907	907	0
330	20250404	140500	38956192	907	907	907	907	45
331	20250404	140400	38915377	907	907	907	907	0
332	20250404	140300	38915377	907	907	907	907	0
333	20250404	140200	38915377	907	907	907	907	0
334	20250404	140100	38915377	907	907	907	907	0
335	20250404	140000	38915377	907	907	907	907	0
336	20250404	135900	38915377	907	907	907	907	0
337	20250404	135800	38915377	907	907	907	907	0
338	20250404	135700	38915377	907	907	907	907	0
339	20250404	135600	38915377	907	907	907	907	45
340	20250404	135500	38874562	905	905	905	905	0
341	20250404	135400	38874562	905	905	905	905	0
342	20250404	135300	38874562	905	905	905	905	0
343	20250404	135200	38874562	905	905	905	905	0
344	20250404	135100	38874562	905	905	905	905	0
345	20250404	135000	38874562	905	905	905	905	0
346	20250404	134900	38874562	905	905	905	905	0
347	20250404	134800	38874562	905	905	905	905	0
348	20250404	134700	38874562	905	905	905	905	0
349	20250404	134600	38874562	905	905	905	905	0
350	20250404	134500	38874562	905	905	905	905	0
351	20250404	134400	38874562	905	905	905	905	0
352	20250404	134300	38874562	905	905	905	905	0
353	20250404	134200	38874562	905	905	905	905	0
354	20250404	134100	38874562	905	905	905	905	207
355	20250404	134000	38687227	906	906	906	906	85
356	20250404	133900	38610217	907	907	907	907	0
357	20250404	133800	38610217	907	907	907	907	0
358	20250404	133700	38610217	907	907	907	907	0
359	20250404	133600	38610217	907	907	907	907	0
360	20250404	133500	38610217	907	907	907	907	0
361	20250404	133400	38610217	907	907	907	907	0
362	20250404	133300	38610217	907	909	909	906	724
363	20250404	133200	37952751	909	909	909	909	548
364	20250404	133100	37454619	908	908	908	908	3
365	20250404	133000	37451895	908	908	908	908	228
366	20250404	132900	37244871	907	907	907	907	97
367	20250404	132800	37156892	907	906	907	906	743
368	20250404	132700	36483126	906	905	906	905	222
369	20250404	132600	36282140	905	905	906	905	257
370	20250404	132500	36049379	905	904	905	904	297
371	20250404	132400	35780663	904	904	904	904	0
372	20250404	132300	35780663	904	904	904	904	131
373	20250404	132200	35662239	904	904	904	904	0
374	20250404	132100	35662239	904	904	904	904	100
375	20250404	132000	35571839	903	903	903	903	68
376	20250404	131900	35510435	902	902	902	902	0
377	20250404	131800	35510435	902	902	902	902	219
378	20250404	131700	35312897	901	901	901	901	26
379	20250404	131600	35289471	901	901	901	901	5
380	20250404	131500	35284966	901	902	902	901	394
381	20250404	131400	34929637	903	903	903	903	0
382	20250404	131300	34929637	903	903	903	903	0
383	20250404	131200	34929637	903	903	903	903	0
384	20250404	131100	34929637	903	903	903	903	9
385	20250404	131000	34921510	903	903	903	903	0
386	20250404	130900	34921510	903	903	903	903	0
387	20250404	130800	34921510	903	903	903	903	0
388	20250404	130700	34921510	903	903	903	903	1
389	20250404	130600	34920607	902	902	902	902	0
390	20250404	130500	34920607	902	902	902	902	0
391	20250404	130400	34920607	902	902	902	902	0
392	20250404	130300	34920607	902	902	902	902	0
393	20250404	130200	34920607	902	902	902	902	0
394	20250404	130100	34920607	902	902	902	902	0
395	20250404	130000	34920607	902	902	902	902	0
396	20250404	125900	34920607	902	902	902	902	0
397	20250404	125800	34920607	902	903	903	902	1902
398	20250404	125700	33204186	904	904	904	904	0
399	20250404	125600	33204186	904	904	904	904	0
400	20250404	125500	33204186	904	904	904	904	0
401	20250404	125400	33204186	904	904	904	904	0
402	20250404	125300	33204186	904	904	904	904	0
403	20250404	125200	33204186	904	904	904	904	0
404	20250404	125100	33204186	904	904	904	904	0
405	20250404	125000	33204186	904	904	904	904	0
406	20250404	124900	33204186	904	904	904	904	0
407	20250404	124800	33204186	904	904	904	904	0
408	20250404	124700	33204186	904	904	904	904	0
409	20250404	124600	33204186	904	904	904	904	0
410	20250404	124500	33204186	904	904	904	904	0
411	20250404	124400	33204186	904	904	904	904	0
412	20250404	124300	33204186	904	904	904	904	0
413	20250404	124200	33204186	904	904	904	904	0
414	20250404	124100	33204186	904	904	904	904	0
415	20250404	124000	33204186	904	904	904	904	0
416	20250404	123900	33204186	904	904	905	904	927
417	20250404	123800	32366166	905	905	905	905	0
418	20250404	123700	32366166	905	905	905	904	859
419	20250404	123600	31588860	906	906	906	906	0
420	20250404	123500	31588860	906	906	906	906	1
421	20250404	123400	31587954	906	906	906	906	0
422	20250404	123300	31587954	906	906	906	906	0
423	20250404	123200	31587954	906	906	906	906	4
424	20250404	123100	31584330	906	906	906	906	6
425	20250404	123000	31578894	906	906	906	906	0
426	20250404	122900	31578894	906	905	906	905	217
427	20250404	122800	31382392	905	905	905	905	100
428	20250404	122700	31291892	904	904	904	904	0
429	20250404	122600	31291892	904	904	904	904	0
430	20250404	122500	31291892	904	904	904	904	103
431	20250404	122400	31198780	904	904	904	904	465
432	20250404	122300	30778420	904	906	906	904	715
433	20250404	122200	30131894	906	906	906	906	0
434	20250404	122100	30131894	906	906	906	906	0
435	20250404	122000	30131894	906	906	906	906	0
436	20250404	121900	30131894	906	906	906	906	0
437	20250404	121800	30131894	906	906	906	906	273
438	20250404	121700	29884556	904	906	906	904	2517
439	20250404	121600	27606510	907	907	907	907	0
440	20250404	121500	27606510	907	907	907	907	0
441	20250404	121400	27606510	907	907	907	907	0
442	20250404	121300	27606510	907	907	907	907	0
443	20250404	121200	27606510	907	907	907	907	440
444	20250404	121100	27207430	907	907	907	907	0
445	20250404	121000	27207430	907	907	907	907	0
446	20250404	120900	27207430	907	907	907	907	28
447	20250404	120800	27182034	908	908	908	908	0
448	20250404	120700	27182034	908	908	908	908	0
449	20250404	120600	27182034	908	908	908	908	153
450	20250404	120500	27043110	908	908	908	908	0
451	20250404	120400	27043110	908	908	908	908	0
452	20250404	120300	27043110	908	908	908	908	0
453	20250404	120200	27043110	908	908	908	908	0
454	20250404	120100	27043110	908	911	911	908	1186
455	20250404	120000	25965089	913	913	913	913	0
456	20250404	115900	25965089	913	913	913	913	0
457	20250404	115800	25965089	913	913	913	913	0
458	20250404	115700	25965089	913	913	913	913	0
459	20250404	115600	25965089	913	913	913	913	0
460	20250404	115500	25965089	913	913	913	913	0
461	20250404	115400	25965089	913	913	913	913	0
462	20250404	115300	25965089	913	913	913	913	0
463	20250404	115200	25965089	913	913	913	913	0
464	20250404	115100	25965089	913	913	913	913	0
465	20250404	115000	25965089	913	913	913	913	0
466	20250404	114900	25965089	913	913	913	913	0
467	20250404	114800	25965089	913	913	913	913	0
468	20250404	114700	25965089	913	913	913	913	4
469	20250404	114600	25961437	913	913	913	913	0
470	20250404	114500	25961437	913	913	913	913	0
471	20250404	114400	25961437	913	913	913	913	0
472	20250404	114300	25961437	913	913	913	913	0
473	20250404	114200	25961437	913	913	913	913	0
474	20250404	114100	25961437	913	913	913	913	0
475	20250404	114000	25961437	913	913	913	913	1
476	20250404	113900	25960524	914	914	914	914	0
477	20250404	113800	25960524	914	914	914	914	0
478	20250404	113700	25960524	914	914	914	914	0
479	20250404	113600	25960524	914	914	914	914	0
480	20250404	113500	25960524	914	914	914	914	1
481	20250404	113400	25959610	909	909	909	909	0
482	20250404	113300	25959610	909	909	909	909	0
483	20250404	113200	25959610	909	909	909	909	0
484	20250404	113100	25959610	909	909	909	909	0
485	20250404	113000	25959610	909	909	909	909	0
486	20250404	112900	25959610	909	909	909	909	0
487	20250404	112800	25959610	909	909	909	909	0
488	20250404	112700	25959610	909	909	909	909	0
489	20250404	112600	25959610	909	909	909	909	0
490	20250404	112500	25959610	909	909	909	909	106
491	20250404	112400	25863256	914	914	914	914	0
492	20250404	112300	25863256	914	914	914	914	0
493	20250404	112200	25863256	914	914	914	914	0
494	20250404	112100	25863256	914	914	914	914	0
495	20250404	112000	25863256	914	914	914	914	0
496	20250404	111900	25863256	914	914	914	914	0
497	20250404	111800	25863256	914	914	914	914	1
498	20250404	111700	25862342	908	908	908	908	0
499	20250404	111600	25862342	908	908	908	908	0
500	20250404	111500	25862342	908	908	908	908	0
501	20250404	111400	25862342	908	908	908	908	0
502	20250404	111300	25862342	908	908	908	908	0
503	20250404	111200	25862342	908	908	908	908	0
504	20250404	111100	25862342	908	908	908	908	0
505	20250404	111000	25862342	908	908	908	908	0
506	20250404	110900	25862342	908	908	908	908	0
507	20250404	110800	25862342	908	908	908	908	0
508	20250404	110700	25862342	908	908	908	908	102
509	20250404	110600	25769726	915	915	915	915	0
510	20250404	110500	25769726	915	915	915	915	0
511	20250404	110400	25769726	915	915	915	915	0
512	20250404	110300	25769726	915	915	915	915	0
513	20250404	110200	25769726	915	915	915	915	0
514	20250404	110100	25769726	915	915	915	915	0
515	20250404	110000	25769726	915	915	915	915	0
516	20250404	105900	25769726	915	915	915	915	0
517	20250404	105800	25769726	915	915	915	915	0
518	20250404	105700	25769726	915	915	915	915	11
519	20250404	105600	25759661	915	915	915	915	0
520	20250404	105500	25759661	915	915	915	915	0
521	20250404	105400	25759661	915	915	915	915	0
522	20250404	105300	25759661	915	915	915	915	0
523	20250404	105200	25759661	915	915	915	915	0
524	20250404	105100	25759661	915	915	915	915	1
525	20250404	105000	25758746	915	915	915	915	0
526	20250404	104900	25758746	915	915	915	915	0
527	20250404	104800	25758746	915	915	915	915	0
528	20250404	104700	25758746	915	915	915	915	0
529	20250404	104600	25758746	915	915	915	915	2
530	20250404	104500	25756916	915	913	915	913	11167
531	20250404	104400	15561013	913	913	913	913	0
532	20250404	104300	15561013	913	913	913	913	0
533	20250404	104200	15561013	913	913	913	913	0
534	20250404	104100	15561013	913	913	913	913	0
535	20250404	104000	15561013	913	913	913	913	0
536	20250404	103900	15561013	913	913	913	913	0
537	20250404	103800	15561013	913	913	913	913	0
538	20250404	103700	15561013	913	913	913	913	0
539	20250404	103600	15561013	913	913	913	913	0
540	20250404	103500	15561013	913	913	913	913	0
541	20250404	103400	15561013	913	913	913	913	0
542	20250404	103300	15561013	913	913	913	913	20
543	20250404	103200	15542753	915	915	915	915	0
544	20250404	103100	15542753	915	915	915	915	0
545	20250404	103000	15542753	915	915	915	915	0
546	20250404	102900	15542753	915	915	915	915	0
547	20250404	102800	15542753	915	915	915	915	0
548	20250404	102700	15542753	915	915	915	915	0
549	20250404	102600	15542753	915	915	915	915	0
550	20250404	102500	15542753	915	910	915	910	500
551	20250404	102400	15086334	906	906	906	906	0
552	20250404	102300	15086334	906	906	906	906	0
553	20250404	102200	15086334	906	906	906	906	0
554	20250404	102100	15086334	906	906	906	906	0
555	20250404	102000	15086334	906	906	906	906	0
556	20250404	101900	15086334	906	906	906	906	0
557	20250404	101800	15086334	906	906	906	906	0
558	20250404	101700	15086334	906	906	906	906	0
559	20250404	101600	15086334	906	906	906	906	0
560	20250404	101500	15086334	906	908	908	906	1000
561	20250404	101400	14180099	913	913	913	913	0
562	20250404	101300	14180099	913	913	913	913	38
563	20250404	101200	14145405	913	913	913	913	0
564	20250404	101100	14145405	913	913	913	913	0
565	20250404	101000	14145405	913	913	913	913	0
566	20250404	100900	14145405	913	913	913	913	0
567	20250404	100800	14145405	913	913	913	913	0
568	20250404	100700	14145405	913	913	913	913	0
569	20250404	100600	14145405	913	913	913	913	0
570	20250404	100500	14145405	913	913	913	913	20
571	20250404	100400	14127145	913	913	913	913	0
572	20250404	100300	14127145	913	913	913	913	0
573	20250404	100200	14127145	913	913	913	913	7
574	20250404	100100	14120754	913	913	913	913	0
575	20250404	100000	14120754	913	913	913	913	19
576	20250404	095900	14103407	915	915	915	915	0
577	20250404	095800	14103407	915	915	915	915	0
578	20250404	095700	14103407	915	915	915	915	0
579	20250404	095600	14103407	915	915	915	915	0
580	20250404	095500	14103407	915	915	915	915	3
581	20250404	095400	14100662	915	915	915	915	0
582	20250404	095300	14100662	915	915	915	915	0
583	20250404	095200	14100662	915	915	915	915	0
584	20250404	095100	14100662	915	915	915	915	0
585	20250404	095000	14100662	915	915	915	915	0
586	20250404	094900	14100662	915	915	915	915	2
587	20250404	094800	14098832	915	915	915	915	0
588	20250404	094700	14098832	915	915	915	915	0
589	20250404	094600	14098832	915	915	915	915	0
590	20250404	094500	14098832	915	915	915	915	3
591	20250404	094400	14096087	915	915	915	915	1
592	20250404	094300	14095172	914	914	914	914	4
593	20250404	094200	14091516	914	914	914	914	0
594	20250404	094100	14091516	914	914	914	914	0
595	20250404	094000	14091516	914	914	914	914	0
596	20250404	093900	14091516	914	914	914	914	1
597	20250404	093800	14090602	914	913	914	913	101
598	20250404	093700	13998377	914	914	914	914	0
599	20250404	093600	13998377	914	914	914	914	0
600	20250404	093500	13998377	914	914	914	914	0
601	20250404	093400	13998377	914	914	914	914	0
602	20250404	093300	13998377	914	914	914	914	0
603	20250404	093200	13998377	914	914	914	914	0
604	20250404	093100	13998377	914	905	914	904	792
605	20250404	093000	13281648	914	914	914	914	0
606	20250404	092900	13281648	914	914	914	914	0
607	20250404	092800	13281648	914	914	914	904	3029
608	20250404	092700	10543137	914	913	914	904	5487
609	20250404	092600	5579865	906	906	906	906	0
610	20250404	092500	5579865	906	906	906	906	0
611	20250404	092400	5579865	906	906	906	906	0
612	20250404	092300	5579865	906	906	906	906	0
613	20250404	092200	5579865	906	906	906	906	0
614	20250404	092100	5579865	906	906	906	906	67
615	20250404	092000	5519163	904	904	904	904	0
616	20250404	091900	5519163	904	904	904	904	0
617	20250404	091800	5519163	904	904	904	904	0
618	20250404	091700	5519163	904	904	904	904	0
619	20250404	091600	5519163	904	904	904	904	0
620	20250404	091500	5519163	904	904	904	904	0
621	20250404	091400	5519163	904	904	904	904	0
622	20250404	091300	5519163	904	904	904	904	0
623	20250404	091200	5519163	904	906	906	904	58
624	20250404	091100	5466719	921	921	921	921	0
625	20250404	091000	5466719	921	921	921	921	0
626	20250404	090900	5466719	921	921	921	921	0
627	20250404	090800	5466719	921	921	921	921	0
628	20250404	090700	5466719	921	921	921	921	0
629	20250404	090600	5466719	921	921	921	921	0
630	20250404	090500	5466719	921	921	921	921	0
631	20250404	090400	5466719	921	921	921	921	0
632	20250404	090300	5466719	921	920	921	920	848
633	20250404	090200	4686211	921	921	921	921	500
634	20250404	090100	4225711	923	919	923	919	1450
635	20250404	090000	2887729	915	906	915	906	3169