KissMeData/074430/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	193300	44088194	914	914	914	914	1260
3	20250403	193200	44088194	914	914	914	914	0
4	20250403	193100	44088194	914	914	914	914	0
5	20250403	193000	44088194	914	914	914	914	0
6	20250403	192900	44088194	914	914	914	914	0
7	20250403	192800	44088194	914	914	914	914	0
8	20250403	192700	44088194	914	914	914	914	0
9	20250403	192600	44088194	914	914	914	914	0
10	20250403	192500	44088194	914	914	914	914	0
11	20250403	192400	44088194	914	914	914	914	0
12	20250403	192300	44088194	914	914	914	914	0
13	20250403	192200	44088194	914	914	914	914	0
14	20250403	192100	44088194	914	914	914	914	0
15	20250403	192000	44088194	914	914	914	914	0
16	20250403	191900	44088194	914	914	914	914	0
17	20250403	191800	44088194	914	914	914	914	0
18	20250403	191700	44088194	914	914	914	914	0
19	20250403	191600	44088194	914	914	914	914	0
20	20250403	191500	44088194	914	914	914	914	0
21	20250403	191400	44088194	914	914	914	914	0
22	20250403	191300	44088194	914	914	914	914	0
23	20250403	191200	44088194	914	914	914	914	0
24	20250403	191100	44088194	914	914	914	914	0
25	20250403	191000	44088194	914	914	914	914	0
26	20250403	190900	44088194	914	914	914	914	0
27	20250403	190800	44088194	914	914	914	914	0
28	20250403	190700	44088194	914	914	914	914	0
29	20250403	190600	44088194	914	914	914	914	0
30	20250403	190500	44088194	914	914	914	914	0
31	20250403	190400	44088194	914	914	914	914	0
32	20250403	190300	44088194	914	914	914	914	1260
33	20250403	190200	44088194	914	914	914	914	0
34	20250403	190100	44088194	914	914	914	914	0
35	20250403	190000	44088194	914	914	914	914	0
36	20250403	185900	44088194	914	914	914	914	0
37	20250403	185800	44088194	914	914	914	914	0
38	20250403	185700	44088194	914	914	914	914	0
39	20250403	185600	44088194	914	914	914	914	0
40	20250403	185500	44088194	914	914	914	914	0
41	20250403	185400	44088194	914	914	914	914	0
42	20250403	185300	44088194	914	914	914	914	0
43	20250403	185200	44088194	914	914	914	914	0
44	20250403	185100	44088194	914	914	914	914	0
45	20250403	185000	44088194	914	914	914	914	0
46	20250403	184900	44088194	914	914	914	914	0
47	20250403	184800	44088194	914	914	914	914	0
48	20250403	184700	44088194	914	914	914	914	0
49	20250403	184600	44088194	914	914	914	914	0
50	20250403	184500	44088194	914	914	914	914	0
51	20250403	184400	44088194	914	914	914	914	0
52	20250403	184300	44088194	914	914	914	914	0
53	20250403	184200	44088194	914	914	914	914	0
54	20250403	184100	44088194	914	914	914	914	0
55	20250403	184000	44088194	914	914	914	914	0
56	20250403	183900	44088194	914	914	914	914	0
57	20250403	183800	44088194	914	914	914	914	0
58	20250403	183700	44088194	914	914	914	914	0
59	20250403	183600	44088194	914	914	914	914	0
60	20250403	183500	44088194	914	914	914	914	0
61	20250403	183400	44088194	914	914	914	914	0
62	20250403	183300	44088194	914	914	914	914	1260
63	20250403	183200	44088194	914	914	914	914	0
64	20250403	183100	44088194	914	914	914	914	0
65	20250403	183000	44088194	914	914	914	914	0
66	20250403	182900	44088194	914	914	914	914	0
67	20250403	182800	44088194	914	914	914	914	0
68	20250403	182700	44088194	914	914	914	914	0
69	20250403	182600	44088194	914	914	914	914	0
70	20250403	182500	44088194	914	914	914	914	0
71	20250403	182400	44088194	914	914	914	914	0
72	20250403	182300	44088194	914	914	914	914	0
73	20250403	182200	44088194	914	914	914	914	0
74	20250403	182100	44088194	914	914	914	914	0
75	20250403	182000	44088194	914	914	914	914	0
76	20250403	181900	44088194	914	914	914	914	0
77	20250403	181800	44088194	914	914	914	914	0
78	20250403	181700	44088194	914	914	914	914	0
79	20250403	181600	44088194	914	914	914	914	0
80	20250403	181500	44088194	914	914	914	914	0
81	20250403	181400	44088194	914	914	914	914	0
82	20250403	181300	44088194	914	914	914	914	0
83	20250403	181200	44088194	914	914	914	914	0
84	20250403	181100	44088194	914	914	914	914	0
85	20250403	181000	44088194	914	914	914	914	0
86	20250403	180900	44088194	914	914	914	914	0
87	20250403	180800	44088194	914	914	914	914	0
88	20250403	180700	44088194	914	914	914	914	0
89	20250403	180600	44088194	914	914	914	914	0
90	20250403	180500	44088194	914	914	914	914	0
91	20250403	180400	44088194	914	914	914	914	0
92	20250403	180300	44088194	914	914	914	914	1260
93	20250403	180200	44088194	914	914	914	914	0
94	20250403	180100	44088194	914	914	914	914	0
95	20250403	180000	44088194	914	914	914	914	0
96	20250403	175900	44088194	914	914	914	914	0
97	20250403	175800	44088194	914	914	914	914	0
98	20250403	175700	44088194	914	914	914	914	0
99	20250403	175600	44088194	914	914	914	914	0
100	20250403	175500	44088194	914	914	914	914	0
101	20250403	175400	44088194	914	914	914	914	0
102	20250403	175300	44088194	914	914	914	914	0
103	20250403	175200	44088194	914	914	914	914	0
104	20250403	175100	44088194	914	914	914	914	0
105	20250403	175000	44088194	914	914	914	914	0
106	20250403	174900	44088194	914	914	914	914	0
107	20250403	174800	44088194	914	914	914	914	0
108	20250403	174700	44088194	914	914	914	914	0
109	20250403	174600	44088194	914	914	914	914	0
110	20250403	174500	44088194	914	914	914	914	0
111	20250403	174400	44088194	914	914	914	914	0
112	20250403	174300	44088194	914	914	914	914	0
113	20250403	174200	44088194	914	914	914	914	0
114	20250403	174100	44088194	914	914	914	914	0
115	20250403	174000	44088194	914	914	914	914	0
116	20250403	173900	44088194	914	914	914	914	0
117	20250403	173800	44088194	914	914	914	914	0
118	20250403	173700	44088194	914	914	914	914	0
119	20250403	173600	44088194	914	914	914	914	0
120	20250403	173500	44088194	914	914	914	914	0
121	20250403	173400	44088194	914	914	914	914	0
122	20250403	173300	44088194	914	914	914	914	1260
123	20250403	173200	44088194	914	914	914	914	0
124	20250403	173100	44088194	914	914	914	914	0
125	20250403	173000	44088194	914	914	914	914	0
126	20250403	172900	44088194	914	914	914	914	0
127	20250403	172800	44088194	914	914	914	914	0
128	20250403	172700	44088194	914	914	914	914	0
129	20250403	172600	44088194	914	914	914	914	0
130	20250403	172500	44088194	914	914	914	914	0
131	20250403	172400	44088194	914	914	914	914	0
132	20250403	172300	44088194	914	914	914	914	0
133	20250403	172200	44088194	914	914	914	914	0
134	20250403	172100	44088194	914	914	914	914	0
135	20250403	172000	44088194	914	914	914	914	0
136	20250403	171900	44088194	914	914	914	914	0
137	20250403	171800	44088194	914	914	914	914	0
138	20250403	171700	44088194	914	914	914	914	0
139	20250403	171600	44088194	914	914	914	914	0
140	20250403	171500	44088194	914	914	914	914	0
141	20250403	171400	44088194	914	914	914	914	0
142	20250403	171300	44088194	914	914	914	914	0
143	20250403	171200	44088194	914	914	914	914	0
144	20250403	171100	44088194	914	914	914	914	0
145	20250403	171000	44088194	914	914	914	914	0
146	20250403	170900	44088194	914	914	914	914	0
147	20250403	170800	44088194	914	914	914	914	0
148	20250403	170700	44088194	914	914	914	914	0
149	20250403	170600	44088194	914	914	914	914	0
150	20250403	170500	44088194	914	914	914	914	0
151	20250403	170400	44088194	914	914	914	914	0
152	20250403	170300	44088194	914	914	914	914	1260
153	20250403	170200	44088194	914	914	914	914	0
154	20250403	170100	44088194	914	914	914	914	0
155	20250403	170000	44088194	914	914	914	914	0
156	20250403	165900	44088194	914	914	914	914	0
157	20250403	165800	44088194	914	914	914	914	0
158	20250403	165700	44088194	914	914	914	914	0
159	20250403	165600	44088194	914	914	914	914	0
160	20250403	165500	44088194	914	914	914	914	0
161	20250403	165400	44088194	914	914	914	914	0
162	20250403	165300	44088194	914	914	914	914	0
163	20250403	165200	44088194	914	914	914	914	0
164	20250403	165100	44088194	914	914	914	914	0
165	20250403	165000	44088194	914	914	914	914	0
166	20250403	164900	44088194	914	914	914	914	0
167	20250403	164800	44088194	914	914	914	914	0
168	20250403	164700	44088194	914	914	914	914	0
169	20250403	164600	44088194	914	914	914	914	0
170	20250403	164500	44088194	914	914	914	914	0
171	20250403	164400	44088194	914	914	914	914	0
172	20250403	164300	44088194	914	914	914	914	0
173	20250403	164200	44088194	914	914	914	914	0
174	20250403	164100	44088194	914	914	914	914	0
175	20250403	164000	44088194	914	914	914	914	0
176	20250403	163900	44088194	914	914	914	914	0
177	20250403	163800	44088194	914	914	914	914	0
178	20250403	163700	44088194	914	914	914	914	0
179	20250403	163600	44088194	914	914	914	914	0
180	20250403	163500	44088194	914	914	914	914	0
181	20250403	163400	44088194	914	914	914	914	0
182	20250403	163300	44088194	914	914	914	914	1260
183	20250403	163200	44088194	914	914	914	914	0
184	20250403	163100	44088194	914	914	914	914	0
185	20250403	163000	44088194	914	914	914	914	0
186	20250403	162900	44088194	914	914	914	914	0
187	20250403	162800	44088194	914	914	914	914	0
188	20250403	162700	44088194	914	914	914	914	0
189	20250403	162600	44088194	914	914	914	914	0
190	20250403	162500	44088194	914	914	914	914	0
191	20250403	162400	44088194	914	914	914	914	0
192	20250403	162300	44088194	914	914	914	914	0
193	20250403	162200	44088194	914	914	914	914	0
194	20250403	162100	44088194	914	914	914	914	0
195	20250403	162000	44088194	914	914	914	914	0
196	20250403	161900	44088194	914	914	914	914	0
197	20250403	161800	44088194	914	914	914	914	0
198	20250403	161700	44088194	914	914	914	914	0
199	20250403	161600	44088194	914	914	914	914	0
200	20250403	161500	44088194	914	914	914	914	0
201	20250403	161400	44088194	914	914	914	914	0
202	20250403	161300	44088194	914	914	914	914	0
203	20250403	161200	44088194	914	914	914	914	0
204	20250403	161100	44088194	914	914	914	914	0
205	20250403	161000	44088194	914	914	914	914	0
206	20250403	160900	44088194	914	914	914	914	0
207	20250403	160800	44088194	914	914	914	914	0
208	20250403	160700	44088194	914	914	914	914	0
209	20250403	160600	44088194	914	914	914	914	0
210	20250403	160500	44088194	914	914	914	914	0
211	20250403	160400	44088194	914	914	914	914	0
212	20250403	160300	44088194	914	914	914	914	1260
213	20250403	160200	44088194	914	914	914	914	0
214	20250403	160100	44088194	914	914	914	914	0
215	20250403	160000	44088194	914	914	914	914	0
216	20250403	155900	44088194	914	914	914	914	0
217	20250403	155800	44088194	914	914	914	914	0
218	20250403	155700	44088194	914	914	914	914	0
219	20250403	155600	44088194	914	914	914	914	0
220	20250403	155500	44088194	914	914	914	914	0
221	20250403	155400	44088194	914	914	914	914	0
222	20250403	155300	44088194	914	914	914	914	0
223	20250403	155200	44088194	914	914	914	914	0
224	20250403	155100	44088194	914	914	914	914	0
225	20250403	155000	44088194	914	914	914	914	0
226	20250403	154900	44088194	914	914	914	914	0
227	20250403	154800	44088194	914	914	914	914	0
228	20250403	154700	44088194	914	914	914	914	0
229	20250403	154600	44088194	914	914	914	914	0
230	20250403	154500	44088194	914	914	914	914	0
231	20250403	154400	44088194	914	914	914	914	0
232	20250403	154300	44088194	914	914	914	914	0
233	20250403	154200	44088194	914	914	914	914	0
234	20250403	154100	44088194	914	914	914	914	0
235	20250403	154000	44088194	914	914	914	914	0
236	20250403	153900	44088194	914	914	914	914	0
237	20250403	153800	44088194	914	914	914	914	0
238	20250403	153700	44088194	914	914	914	914	0
239	20250403	153600	44088194	914	914	914	914	0
240	20250403	153500	44088194	914	914	914	914	0
241	20250403	153400	44088194	914	914	914	914	0
242	20250403	153300	44088194	914	914	914	914	1260
243	20250403	153200	44088194	914	914	914	914	0
244	20250403	153100	44088194	914	914	914	914	0
245	20250403	153000	44088194	914	914	914	914	1260
246	20250403	152900	42936554	914	914	914	914	0
247	20250403	152800	42936554	914	914	914	914	0
248	20250403	152700	42936554	914	914	914	914	0
249	20250403	152600	42936554	914	914	914	914	0
250	20250403	152500	42936554	914	914	914	914	0
251	20250403	152400	42936554	914	914	914	914	0
252	20250403	152300	42936554	914	914	914	914	0
253	20250403	152200	42936554	914	914	914	914	0
254	20250403	152100	42936554	914	914	914	914	0
255	20250403	152000	42936554	914	914	914	914	0
256	20250403	151900	42936554	914	914	914	914	0
257	20250403	151800	42936554	914	914	914	914	0
258	20250403	151700	42936554	914	914	914	914	0
259	20250403	151600	42936554	914	914	914	914	0
260	20250403	151500	42936554	914	914	914	914	0
261	20250403	151400	42936554	914	914	914	914	0
262	20250403	151300	42936554	914	914	914	914	0
263	20250403	151200	42936554	914	914	914	914	0
264	20250403	151100	42936554	914	914	914	914	0
265	20250403	151000	42936554	914	914	914	914	96
266	20250403	150900	42848810	914	914	914	914	0
267	20250403	150800	42848810	914	914	914	914	0
268	20250403	150700	42848810	914	914	914	914	0
269	20250403	150600	42848810	914	914	914	914	0
270	20250403	150500	42848810	914	914	914	914	0
271	20250403	150400	42848810	914	914	914	914	54
272	20250403	150300	42799454	915	915	915	915	0
273	20250403	150200	42799454	915	915	915	915	0
274	20250403	150100	42799454	915	915	915	915	0
275	20250403	150000	42799454	915	915	915	915	0
276	20250403	145900	42799454	915	912	915	912	30
277	20250403	145800	42772063	907	907	907	907	5
278	20250403	145700	42767528	912	912	912	912	10
279	20250403	145600	42758408	907	907	907	907	0
280	20250403	145500	42758408	907	907	907	907	4
281	20250403	145400	42754780	911	911	911	911	0
282	20250403	145300	42754780	911	911	911	911	0
283	20250403	145200	42754780	911	911	911	911	0
284	20250403	145100	42754780	911	911	911	911	0
285	20250403	145000	42754780	911	911	911	911	0
286	20250403	144900	42754780	911	911	911	911	0
287	20250403	144800	42754780	911	911	911	911	0
288	20250403	144700	42754780	911	911	911	911	0
289	20250403	144600	42754780	911	911	911	911	0
290	20250403	144500	42754780	911	911	911	911	0
291	20250403	144400	42754780	911	911	911	911	0
292	20250403	144300	42754780	911	911	911	911	100
293	20250403	144200	42663680	911	911	911	911	0
294	20250403	144100	42663680	911	911	911	911	0
295	20250403	144000	42663680	911	911	911	911	0
296	20250403	143900	42663680	911	911	911	911	0
297	20250403	143800	42663680	911	911	911	911	0
298	20250403	143700	42663680	911	911	911	911	0
299	20250403	143600	42663680	911	910	911	910	1000
300	20250403	143500	41753161	911	911	911	911	0
301	20250403	143400	41753161	911	911	911	911	0
302	20250403	143300	41753161	911	911	911	911	0
303	20250403	143200	41753161	911	911	911	911	0
304	20250403	143100	41753161	911	911	911	911	0
305	20250403	143000	41753161	911	911	911	911	0
306	20250403	142900	41753161	911	911	911	911	0
307	20250403	142800	41753161	911	911	911	911	0
308	20250403	142700	41753161	911	911	911	911	0
309	20250403	142600	41753161	911	911	911	911	0
310	20250403	142500	41753161	911	911	911	911	0
311	20250403	142400	41753161	911	911	911	911	0
312	20250403	142300	41753161	911	911	911	911	0
313	20250403	142200	41753161	911	911	911	911	0
314	20250403	142100	41753161	911	911	911	911	0
315	20250403	142000	41753161	911	911	911	911	0
316	20250403	141900	41753161	911	911	911	911	0
317	20250403	141800	41753161	911	911	911	911	0
318	20250403	141700	41753161	911	911	911	911	0
319	20250403	141600	41753161	911	911	911	911	0
320	20250403	141500	41753161	911	911	911	911	0
321	20250403	141400	41753161	911	911	911	911	0
322	20250403	141300	41753161	911	911	911	911	0
323	20250403	141200	41753161	911	911	911	911	0
324	20250403	141100	41753161	911	911	911	911	11
325	20250403	141000	41743140	911	911	911	911	0
326	20250403	140900	41743140	911	904	911	902	591
327	20250403	140800	41209550	905	905	905	905	0
328	20250403	140700	41209550	905	905	905	905	0
329	20250403	140600	41209550	905	905	905	905	0
330	20250403	140500	41209550	905	905	905	905	0
331	20250403	140400	41209550	905	905	905	905	0
332	20250403	140300	41209550	905	905	905	905	0
333	20250403	140200	41209550	905	905	905	905	0
334	20250403	140100	41209550	905	905	905	905	0
335	20250403	140000	41209550	905	905	905	905	0
336	20250403	135900	41209550	905	905	905	905	0
337	20250403	135800	41209550	905	905	905	905	33
338	20250403	135700	41179685	905	905	905	905	0
339	20250403	135600	41179685	905	905	905	905	0
340	20250403	135500	41179685	905	905	905	905	260
341	20250403	135400	40944385	904	904	904	904	0
342	20250403	135300	40944385	904	904	904	904	0
343	20250403	135200	40944385	904	904	904	904	0
344	20250403	135100	40944385	904	905	905	904	52
345	20250403	135000	40897350	903	903	903	903	0
346	20250403	134900	40897350	903	908	908	903	48
347	20250403	134800	40853893	911	911	911	911	0
348	20250403	134700	40853893	911	911	911	911	1
349	20250403	134600	40852982	909	908	909	908	101
350	20250403	134500	40761273	907	907	907	907	93
351	20250403	134400	40676922	907	907	907	907	108
352	20250403	134300	40578966	906	906	906	906	0
353	20250403	134200	40578966	906	906	906	906	0
354	20250403	134100	40578966	906	906	906	906	10
355	20250403	134000	40569906	905	905	905	905	0
356	20250403	133900	40569906	905	905	905	905	0
357	20250403	133800	40569906	905	905	905	905	0
358	20250403	133700	40569906	905	905	905	905	200
359	20250403	133600	40388906	905	905	905	905	120
360	20250403	133500	40280306	905	905	905	905	0
361	20250403	133400	40280306	905	905	905	905	0
362	20250403	133300	40280306	905	905	905	905	0
363	20250403	133200	40280306	905	905	905	905	0
364	20250403	133100	40280306	905	905	905	905	100
365	20250403	133000	40189806	902	902	902	902	0
366	20250403	132900	40189806	902	902	902	902	0
367	20250403	132800	40189806	902	902	902	902	0
368	20250403	132700	40189806	902	902	902	902	0
369	20250403	132600	40189806	902	902	902	902	0
370	20250403	132500	40189806	902	902	902	902	0
371	20250403	132400	40189806	902	902	902	902	0
372	20250403	132300	40189806	902	902	902	902	0
373	20250403	132200	40189806	902	902	902	902	0
374	20250403	132100	40189806	902	902	902	902	1
375	20250403	132000	40188904	902	902	902	902	0
376	20250403	131900	40188904	902	902	902	902	0
377	20250403	131800	40188904	902	902	902	902	0
378	20250403	131700	40188904	902	902	902	902	0
379	20250403	131600	40188904	902	902	902	902	0
380	20250403	131500	40188904	902	902	902	902	81
381	20250403	131400	40115842	901	901	901	901	0
382	20250403	131300	40115842	901	901	901	901	0
383	20250403	131200	40115842	901	901	901	901	0
384	20250403	131100	40115842	901	901	901	901	0
385	20250403	131000	40115842	901	901	901	901	0
386	20250403	130900	40115842	901	901	901	901	1
387	20250403	130800	40114941	901	901	901	901	10
388	20250403	130700	40105931	901	901	901	901	0
389	20250403	130600	40105931	901	901	901	901	0
390	20250403	130500	40105931	901	901	901	901	200
391	20250403	130400	39925731	900	900	900	900	0
392	20250403	130300	39925731	900	900	900	900	0
393	20250403	130200	39925731	900	900	900	900	0
394	20250403	130100	39925731	900	901	901	900	500
395	20250403	130000	39475721	900	900	900	900	0
396	20250403	125900	39475721	900	900	900	900	0
397	20250403	125800	39475721	900	900	900	900	0
398	20250403	125700	39475721	900	900	900	900	0
399	20250403	125600	39475721	900	900	900	900	0
400	20250403	125500	39475721	900	900	900	900	0
401	20250403	125400	39475721	900	900	900	900	0
402	20250403	125300	39475721	900	900	900	900	0
403	20250403	125200	39475721	900	900	900	900	0
404	20250403	125100	39475721	900	900	900	900	0
405	20250403	125000	39475721	900	900	900	900	0
406	20250403	124900	39475721	900	900	900	900	0
407	20250403	124800	39475721	900	900	900	900	0
408	20250403	124700	39475721	900	900	900	900	0
409	20250403	124600	39475721	900	900	900	900	0
410	20250403	124500	39475721	900	900	900	900	0
411	20250403	124400	39475721	900	900	900	900	0
412	20250403	124300	39475721	900	900	900	900	0
413	20250403	124200	39475721	900	900	900	900	552
414	20250403	124100	38978921	900	904	904	899	8449
415	20250403	124000	31367963	906	906	906	906	0
416	20250403	123900	31367963	906	906	906	906	0
417	20250403	123800	31367963	906	906	906	906	0
418	20250403	123700	31367963	906	906	906	906	10
419	20250403	123600	31358903	904	904	904	904	0
420	20250403	123500	31358903	904	904	904	904	0
421	20250403	123400	31358903	904	904	904	904	0
422	20250403	123300	31358903	904	904	904	904	0
423	20250403	123200	31358903	904	904	904	904	0
424	20250403	123100	31358903	904	904	904	904	0
425	20250403	123000	31358903	904	904	904	904	0
426	20250403	122900	31358903	904	904	904	904	0
427	20250403	122800	31358903	904	904	904	904	148
428	20250403	122700	31225111	906	906	906	906	0
429	20250403	122600	31225111	906	906	906	906	0
430	20250403	122500	31225111	906	906	906	906	0
431	20250403	122400	31225111	906	906	906	906	0
432	20250403	122300	31225111	906	906	906	906	0
433	20250403	122200	31225111	906	906	906	906	0
434	20250403	122100	31225111	906	906	906	906	0
435	20250403	122000	31225111	906	906	906	906	0
436	20250403	121900	31225111	906	906	906	906	0
437	20250403	121800	31225111	906	905	906	905	5
438	20250403	121700	31220582	906	906	906	906	0
439	20250403	121600	31220582	906	906	906	906	0
440	20250403	121500	31220582	906	906	906	906	0
441	20250403	121400	31220582	906	906	906	906	0
442	20250403	121300	31220582	906	906	906	906	0
443	20250403	121200	31220582	906	906	906	906	0
444	20250403	121100	31220582	906	906	906	906	0
445	20250403	121000	31220582	906	906	906	906	0
446	20250403	120900	31220582	906	906	906	906	0
447	20250403	120800	31220582	906	906	906	906	0
448	20250403	120700	31220582	906	906	906	906	0
449	20250403	120600	31220582	906	906	906	906	23
450	20250403	120500	31199744	902	902	902	902	0
451	20250403	120400	31199744	902	902	902	902	0
452	20250403	120300	31199744	902	902	902	902	0
453	20250403	120200	31199744	902	902	902	902	0
454	20250403	120100	31199744	902	902	902	902	0
455	20250403	120000	31199744	902	902	902	902	0
456	20250403	115900	31199744	902	902	902	902	0
457	20250403	115800	31199744	902	902	902	902	0
458	20250403	115700	31199744	902	902	902	902	0
459	20250403	115600	31199744	902	902	902	902	0
460	20250403	115500	31199744	902	902	902	902	47
461	20250403	115400	31157350	903	903	903	903	0
462	20250403	115300	31157350	903	903	903	903	0
463	20250403	115200	31157350	903	903	903	903	0
464	20250403	115100	31157350	903	904	904	903	1000
465	20250403	115000	30254246	906	906	906	906	2
466	20250403	114900	30252434	906	906	906	906	0
467	20250403	114800	30252434	906	906	906	906	0
468	20250403	114700	30252434	906	906	906	906	0
469	20250403	114600	30252434	906	906	906	906	0
470	20250403	114500	30252434	906	906	906	906	30
471	20250403	114400	30225254	906	906	906	906	0
472	20250403	114300	30225254	906	906	906	906	0
473	20250403	114200	30225254	906	906	906	906	0
474	20250403	114100	30225254	906	906	906	906	0
475	20250403	114000	30225254	906	906	906	906	0
476	20250403	113900	30225254	906	906	906	906	0
477	20250403	113800	30225254	906	906	906	906	0
478	20250403	113700	30225254	906	906	906	906	0
479	20250403	113600	30225254	906	906	906	906	0
480	20250403	113500	30225254	906	906	906	906	0
481	20250403	113400	30225254	906	906	906	906	32
482	20250403	113300	30196262	906	906	906	906	0
483	20250403	113200	30196262	906	906	906	906	0
484	20250403	113100	30196262	906	906	906	906	0
485	20250403	113000	30196262	906	906	906	906	0
486	20250403	112900	30196262	906	906	906	906	0
487	20250403	112800	30196262	906	906	906	906	0
488	20250403	112700	30196262	906	906	906	906	0
489	20250403	112600	30196262	906	906	906	906	0
490	20250403	112500	30196262	906	906	906	906	0
491	20250403	112400	30196262	906	906	906	906	0
492	20250403	112300	30196262	906	906	906	906	0
493	20250403	112200	30196262	906	906	906	906	0
494	20250403	112100	30196262	906	906	906	906	0
495	20250403	112000	30196262	906	906	906	906	0
496	20250403	111900	30196262	906	906	906	906	0
497	20250403	111800	30196262	906	906	906	906	0
498	20250403	111700	30196262	906	906	906	906	0
499	20250403	111600	30196262	906	906	906	906	0
500	20250403	111500	30196262	906	906	906	906	0
501	20250403	111400	30196262	906	906	906	906	0
502	20250403	111300	30196262	906	906	906	906	0
503	20250403	111200	30196262	906	906	906	906	0
504	20250403	111100	30196262	906	906	906	906	0
505	20250403	111000	30196262	906	906	906	906	0
506	20250403	110900	30196262	906	906	906	906	0
507	20250403	110800	30196262	906	906	906	906	0
508	20250403	110700	30196262	906	906	906	906	14
509	20250403	110600	30183578	906	906	906	906	0
510	20250403	110500	30183578	906	906	906	906	0
511	20250403	110400	30183578	906	906	906	906	0
512	20250403	110300	30183578	906	906	906	906	0
513	20250403	110200	30183578	906	906	906	906	0
514	20250403	110100	30183578	906	906	906	906	0
515	20250403	110000	30183578	906	906	906	906	0
516	20250403	105900	30183578	906	906	906	906	0
517	20250403	105800	30183578	906	906	906	906	0
518	20250403	105700	30183578	906	906	906	906	1
519	20250403	105600	30182672	902	902	902	902	0
520	20250403	105500	30182672	902	902	902	902	0
521	20250403	105400	30182672	902	902	902	902	0
522	20250403	105300	30182672	902	903	903	902	2592
523	20250403	105200	27844592	902	902	902	902	0
524	20250403	105100	27844592	902	906	906	902	33
525	20250403	105000	27814802	902	902	902	902	0
526	20250403	104900	27814802	902	902	902	902	840
527	20250403	104800	27057122	903	904	904	903	3772
528	20250403	104700	23650726	904	904	904	904	0
529	20250403	104600	23650726	904	904	904	904	0
530	20250403	104500	23650726	904	904	904	904	0
531	20250403	104400	23650726	904	904	904	904	5
532	20250403	104300	23646206	904	904	904	904	20
533	20250403	104200	23628126	904	904	904	904	2021
534	20250403	104100	21801142	906	906	906	906	0
535	20250403	104000	21801142	906	906	906	906	0
536	20250403	103900	21801142	906	906	906	906	0
537	20250403	103800	21801142	906	906	906	906	0
538	20250403	103700	21801142	906	906	906	906	0
539	20250403	103600	21801142	906	906	906	906	0
540	20250403	103500	21801142	906	906	906	906	32
541	20250403	103400	21772150	905	905	905	905	0
542	20250403	103300	21772150	905	905	905	905	0
543	20250403	103200	21772150	905	905	905	905	0
544	20250403	103100	21772150	905	905	905	905	0
545	20250403	103000	21772150	905	905	905	905	0
546	20250403	102900	21772150	905	905	905	905	5
547	20250403	102800	21767625	905	905	905	905	11
548	20250403	102700	21757670	905	905	905	905	4
549	20250403	102600	21754050	905	905	905	905	33
550	20250403	102500	21724185	905	905	905	905	46
551	20250403	102400	21682555	905	905	905	905	93
552	20250403	102300	21598390	905	905	905	905	180
553	20250403	102200	21435490	905	905	905	905	766
554	20250403	102100	20742260	905	905	905	905	247
555	20250403	102000	20518725	905	905	905	905	30
556	20250403	101900	20491575	905	905	905	905	0
557	20250403	101800	20491575	905	905	905	905	60
558	20250403	101700	20437275	905	905	905	905	80
559	20250403	101600	20364875	903	903	903	903	0
560	20250403	101500	20364875	903	903	903	903	0
561	20250403	101400	20364875	903	904	904	903	500
562	20250403	101300	19913360	903	903	903	903	0
563	20250403	101200	19913360	903	903	903	903	0
564	20250403	101100	19913360	903	904	905	903	1245
565	20250403	101000	18788860	903	903	903	903	0
566	20250403	100900	18788860	903	903	903	903	99
567	20250403	100800	18699463	903	903	903	903	401
568	20250403	100700	18337360	903	903	903	903	0
569	20250403	100600	18337360	903	904	904	903	775
570	20250403	100500	17637260	905	905	905	905	157
571	20250403	100400	17495175	904	904	904	904	0
572	20250403	100300	17495175	904	904	904	904	227
573	20250403	100200	17289967	904	904	904	904	7
574	20250403	100100	17283639	904	904	904	904	328
575	20250403	100000	16987127	904	904	904	904	0
576	20250403	095900	16987127	904	904	904	904	0
577	20250403	095800	16987127	904	904	904	904	0
578	20250403	095700	16987127	904	904	904	904	0
579	20250403	095600	16987127	904	904	904	904	0
580	20250403	095500	16987127	904	904	904	904	1000
581	20250403	095400	16083127	905	905	905	905	0
582	20250403	095300	16083127	905	905	905	905	0
583	20250403	095200	16083127	905	905	905	905	0
584	20250403	095100	16083127	905	905	905	905	0
585	20250403	095000	16083127	905	905	905	905	0
586	20250403	094900	16083127	905	905	905	905	0
587	20250403	094800	16083127	905	905	905	905	1101
588	20250403	094700	15086722	904	904	904	904	710
589	20250403	094600	14444882	904	904	904	904	500
590	20250403	094500	13992882	905	905	905	905	20
591	20250403	094400	13974782	905	905	905	905	2
592	20250403	094300	13972972	905	905	905	904	2023
593	20250403	094200	12143157	905	905	905	905	0
594	20250403	094100	12143157	905	905	905	905	0
595	20250403	094000	12143157	905	905	905	905	1
596	20250403	093900	12142252	905	904	905	904	1000
597	20250403	093800	11237752	903	903	903	903	0
598	20250403	093700	11237752	903	903	903	903	500
599	20250403	093600	10786252	903	903	903	903	0
600	20250403	093500	10786252	903	903	903	903	0
601	20250403	093400	10786252	903	904	904	903	1100
602	20250403	093300	9792901	903	903	903	903	500
603	20250403	093200	9341401	903	903	903	903	1
604	20250403	093100	9340498	903	903	903	903	660
605	20250403	093000	8744518	903	903	903	903	0
606	20250403	092900	8744518	903	903	903	903	1000
607	20250403	092800	7841518	905	905	905	905	1146
608	20250403	092700	6804388	905	906	906	905	587
609	20250403	092600	6273066	906	906	906	906	0
610	20250403	092500	6273066	906	906	906	906	500
611	20250403	092400	5820066	906	906	906	906	0
612	20250403	092300	5820066	906	906	906	906	0
613	20250403	092200	5820066	906	907	907	906	1130
614	20250403	092100	4795520	908	908	908	908	1289
615	20250403	092000	3625108	908	908	908	908	0
616	20250403	091900	3625108	908	908	908	908	0
617	20250403	091800	3625108	908	908	908	908	0
618	20250403	091700	3625108	908	908	908	908	0
619	20250403	091600	3625108	908	908	908	908	0
620	20250403	091500	3625108	908	908	908	908	0
621	20250403	091400	3625108	908	908	908	908	0
622	20250403	091300	3625108	908	907	908	907	1501
623	20250403	091200	2262201	907	907	907	907	0
624	20250403	091100	2262201	907	907	907	907	1
625	20250403	091000	2261294	907	907	907	907	0
626	20250403	090900	2261294	907	911	911	907	166
627	20250403	090800	2110704	915	915	915	915	0
628	20250403	090700	2110704	915	915	915	915	0
629	20250403	090600	2110704	915	915	915	915	0
630	20250403	090500	2110704	915	915	915	915	0
631	20250403	090400	2110704	915	915	915	915	0
632	20250403	090300	2110704	915	915	915	915	0
633	20250403	090200	2110704	915	915	915	915	0
634	20250403	090100	2110704	915	915	915	915	1
635	20250403	090000	2109789	909	909	909	909	2321