KissMeData/021040/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	185000	15630440	924	924	924	924	100
3	20250404	184900	15630440	924	924	924	924	0
4	20250404	184800	15630440	924	924	924	924	0
5	20250404	184700	15630440	924	924	924	924	0
6	20250404	184600	15630440	924	924	924	924	0
7	20250404	184500	15630440	924	924	924	924	0
8	20250404	184400	15630440	924	924	924	924	0
9	20250404	184300	15630440	924	924	924	924	0
10	20250404	184200	15630440	924	924	924	924	0
11	20250404	184100	15630440	924	924	924	924	0
12	20250404	184000	15630440	924	924	924	924	0
13	20250404	183900	15630440	924	924	924	924	0
14	20250404	183800	15630440	924	924	924	924	0
15	20250404	183700	15630440	924	924	924	924	0
16	20250404	183600	15630440	924	924	924	924	0
17	20250404	183500	15630440	924	924	924	924	0
18	20250404	183400	15630440	924	924	924	924	0
19	20250404	183300	15630440	924	924	924	924	0
20	20250404	183200	15630440	924	924	924	924	0
21	20250404	183100	15630440	924	924	924	924	0
22	20250404	183000	15630440	924	924	924	924	0
23	20250404	182900	15630440	924	924	924	924	0
24	20250404	182800	15630440	924	924	924	924	0
25	20250404	182700	15630440	924	924	924	924	0
26	20250404	182600	15630440	924	924	924	924	0
27	20250404	182500	15630440	924	924	924	924	0
28	20250404	182400	15630440	924	924	924	924	0
29	20250404	182300	15630440	924	924	924	924	0
30	20250404	182200	15630440	924	924	924	924	0
31	20250404	182100	15630440	924	924	924	924	0
32	20250404	182000	15630440	924	924	924	924	100
33	20250404	181900	15630440	924	924	924	924	0
34	20250404	181800	15630440	924	924	924	924	0
35	20250404	181700	15630440	924	924	924	924	0
36	20250404	181600	15630440	924	924	924	924	0
37	20250404	181500	15630440	924	924	924	924	0
38	20250404	181400	15630440	924	924	924	924	0
39	20250404	181300	15630440	924	924	924	924	0
40	20250404	181200	15630440	924	924	924	924	0
41	20250404	181100	15630440	924	924	924	924	0
42	20250404	181000	15630440	924	924	924	924	0
43	20250404	180900	15630440	924	924	924	924	0
44	20250404	180800	15630440	924	924	924	924	0
45	20250404	180700	15630440	924	924	924	924	0
46	20250404	180600	15630440	924	924	924	924	0
47	20250404	180500	15630440	924	924	924	924	0
48	20250404	180400	15630440	924	924	924	924	0
49	20250404	180300	15630440	924	924	924	924	0
50	20250404	180200	15630440	924	924	924	924	0
51	20250404	180100	15630440	924	924	924	924	0
52	20250404	180000	15630440	924	924	924	924	0
53	20250404	175900	15630440	924	924	924	924	0
54	20250404	175800	15630440	924	924	924	924	0
55	20250404	175700	15630440	924	924	924	924	0
56	20250404	175600	15630440	924	924	924	924	0
57	20250404	175500	15630440	924	924	924	924	0
58	20250404	175400	15630440	924	924	924	924	0
59	20250404	175300	15630440	924	924	924	924	0
60	20250404	175200	15630440	924	924	924	924	0
61	20250404	175100	15630440	924	924	924	924	0
62	20250404	175000	15630440	924	924	924	924	100
63	20250404	174900	15630440	924	924	924	924	0
64	20250404	174800	15630440	924	924	924	924	0
65	20250404	174700	15630440	924	924	924	924	0
66	20250404	174600	15630440	924	924	924	924	0
67	20250404	174500	15630440	924	924	924	924	0
68	20250404	174400	15630440	924	924	924	924	0
69	20250404	174300	15630440	924	924	924	924	0
70	20250404	174200	15630440	924	924	924	924	0
71	20250404	174100	15630440	924	924	924	924	0
72	20250404	174000	15630440	924	924	924	924	0
73	20250404	173900	15630440	924	924	924	924	0
74	20250404	173800	15630440	924	924	924	924	0
75	20250404	173700	15630440	924	924	924	924	0
76	20250404	173600	15630440	924	924	924	924	0
77	20250404	173500	15630440	924	924	924	924	0
78	20250404	173400	15630440	924	924	924	924	0
79	20250404	173300	15630440	924	924	924	924	0
80	20250404	173200	15630440	924	924	924	924	0
81	20250404	173100	15630440	924	924	924	924	0
82	20250404	173000	15630440	924	924	924	924	0
83	20250404	172900	15630440	924	924	924	924	0
84	20250404	172800	15630440	924	924	924	924	0
85	20250404	172700	15630440	924	924	924	924	0
86	20250404	172600	15630440	924	924	924	924	0
87	20250404	172500	15630440	924	924	924	924	0
88	20250404	172400	15630440	924	924	924	924	0
89	20250404	172300	15630440	924	924	924	924	0
90	20250404	172200	15630440	924	924	924	924	0
91	20250404	172100	15630440	924	924	924	924	0
92	20250404	172000	15630440	924	924	924	924	100
93	20250404	171900	15630440	924	924	924	924	0
94	20250404	171800	15630440	924	924	924	924	0
95	20250404	171700	15630440	924	924	924	924	0
96	20250404	171600	15630440	924	924	924	924	0
97	20250404	171500	15630440	924	924	924	924	0
98	20250404	171400	15630440	924	924	924	924	0
99	20250404	171300	15630440	924	924	924	924	0
100	20250404	171200	15630440	924	924	924	924	0
101	20250404	171100	15630440	924	924	924	924	0
102	20250404	171000	15630440	924	924	924	924	0
103	20250404	170900	15630440	924	924	924	924	0
104	20250404	170800	15630440	924	924	924	924	0
105	20250404	170700	15630440	924	924	924	924	0
106	20250404	170600	15630440	924	924	924	924	0
107	20250404	170500	15630440	924	924	924	924	0
108	20250404	170400	15630440	924	924	924	924	0
109	20250404	170300	15630440	924	924	924	924	0
110	20250404	170200	15630440	924	924	924	924	0
111	20250404	170100	15630440	924	924	924	924	0
112	20250404	170000	15630440	924	924	924	924	0
113	20250404	165900	15630440	924	924	924	924	0
114	20250404	165800	15630440	924	924	924	924	0
115	20250404	165700	15630440	924	924	924	924	0
116	20250404	165600	15630440	924	924	924	924	0
117	20250404	165500	15630440	924	924	924	924	0
118	20250404	165400	15630440	924	924	924	924	0
119	20250404	165300	15630440	924	924	924	924	0
120	20250404	165200	15630440	924	924	924	924	0
121	20250404	165100	15630440	924	924	924	924	0
122	20250404	165000	15630440	924	924	924	924	100
123	20250404	164900	15630440	924	924	924	924	0
124	20250404	164800	15630440	924	924	924	924	0
125	20250404	164700	15630440	924	924	924	924	0
126	20250404	164600	15630440	924	924	924	924	0
127	20250404	164500	15630440	924	924	924	924	0
128	20250404	164400	15630440	924	924	924	924	0
129	20250404	164300	15630440	924	924	924	924	0
130	20250404	164200	15630440	924	924	924	924	0
131	20250404	164100	15630440	924	924	924	924	0
132	20250404	164000	15630440	924	924	924	924	0
133	20250404	163900	15630440	924	924	924	924	0
134	20250404	163800	15630440	924	924	924	924	0
135	20250404	163700	15630440	924	924	924	924	0
136	20250404	163600	15630440	924	924	924	924	0
137	20250404	163500	15630440	924	924	924	924	0
138	20250404	163400	15630440	924	924	924	924	0
139	20250404	163300	15630440	924	924	924	924	0
140	20250404	163200	15630440	924	924	924	924	0
141	20250404	163100	15630440	924	924	924	924	0
142	20250404	163000	15630440	924	924	924	924	0
143	20250404	162900	15630440	924	924	924	924	0
144	20250404	162800	15630440	924	924	924	924	0
145	20250404	162700	15630440	924	924	924	924	0
146	20250404	162600	15630440	924	924	924	924	0
147	20250404	162500	15630440	924	924	924	924	0
148	20250404	162400	15630440	924	924	924	924	0
149	20250404	162300	15630440	924	924	924	924	0
150	20250404	162200	15630440	924	924	924	924	0
151	20250404	162100	15630440	924	924	924	924	0
152	20250404	162000	15630440	924	924	924	924	100
153	20250404	161900	15630440	924	924	924	924	0
154	20250404	161800	15630440	924	924	924	924	0
155	20250404	161700	15630440	924	924	924	924	0
156	20250404	161600	15630440	924	924	924	924	0
157	20250404	161500	15630440	924	924	924	924	0
158	20250404	161400	15630440	924	924	924	924	0
159	20250404	161300	15630440	924	924	924	924	0
160	20250404	161200	15630440	924	924	924	924	0
161	20250404	161100	15630440	924	924	924	924	0
162	20250404	161000	15630440	924	924	924	924	0
163	20250404	160900	15630440	924	924	924	924	0
164	20250404	160800	15630440	924	924	924	924	0
165	20250404	160700	15630440	924	924	924	924	0
166	20250404	160600	15630440	924	924	924	924	0
167	20250404	160500	15630440	924	924	924	924	0
168	20250404	160400	15630440	924	924	924	924	0
169	20250404	160300	15630440	924	924	924	924	0
170	20250404	160200	15630440	924	924	924	924	0
171	20250404	160100	15630440	924	924	924	924	0
172	20250404	160000	15630440	924	924	924	924	0
173	20250404	155900	15630440	924	924	924	924	0
174	20250404	155800	15630440	924	924	924	924	0
175	20250404	155700	15630440	924	924	924	924	0
176	20250404	155600	15630440	924	924	924	924	0
177	20250404	155500	15630440	924	924	924	924	0
178	20250404	155400	15630440	924	924	924	924	0
179	20250404	155300	15630440	924	924	924	924	0
180	20250404	155200	15630440	924	924	924	924	0
181	20250404	155100	15630440	924	924	924	924	0
182	20250404	155000	15630440	924	924	924	924	100
183	20250404	154900	15630440	924	924	924	924	0
184	20250404	154800	15630440	924	924	924	924	0
185	20250404	154700	15630440	924	924	924	924	0
186	20250404	154600	15630440	924	924	924	924	0
187	20250404	154500	15630440	924	924	924	924	0
188	20250404	154400	15630440	924	924	924	924	0
189	20250404	154300	15630440	924	924	924	924	0
190	20250404	154200	15630440	924	924	924	924	0
191	20250404	154100	15630440	924	924	924	924	0
192	20250404	154000	15630440	924	924	924	924	0
193	20250404	153900	15630440	924	924	924	924	0
194	20250404	153800	15630440	924	924	924	924	0
195	20250404	153700	15630440	924	924	924	924	0
196	20250404	153600	15630440	924	924	924	924	0
197	20250404	153500	15630440	924	924	924	924	0
198	20250404	153400	15630440	924	924	924	924	0
199	20250404	153300	15630440	924	924	924	924	0
200	20250404	153200	15630440	924	924	924	924	0
201	20250404	153100	15630440	924	924	924	924	0
202	20250404	153000	15630440	924	924	924	924	0
203	20250404	152900	15630440	924	924	924	924	0
204	20250404	152800	15630440	924	924	924	924	0
205	20250404	152700	15630440	924	924	924	924	0
206	20250404	152600	15630440	924	924	924	924	0
207	20250404	152500	15630440	924	924	924	924	0
208	20250404	152400	15630440	924	924	924	924	0
209	20250404	152300	15630440	924	924	924	924	0
210	20250404	152200	15630440	924	924	924	924	0
211	20250404	152100	15630440	924	924	924	924	0
212	20250404	152000	15630440	924	924	924	924	0
213	20250404	151900	15630440	924	924	924	924	0
214	20250404	151800	15630440	924	924	924	924	0
215	20250404	151700	15630440	924	924	924	924	0
216	20250404	151600	15630440	924	924	924	924	0
217	20250404	151500	15630440	924	924	924	924	0
218	20250404	151400	15630440	924	924	924	924	0
219	20250404	151300	15630440	924	924	924	924	0
220	20250404	151200	15630440	924	924	924	924	0
221	20250404	151100	15630440	924	924	924	924	0
222	20250404	151000	15630440	924	924	924	924	0
223	20250404	150900	15630440	924	924	924	924	0
224	20250404	150800	15630440	924	924	924	924	0
225	20250404	150700	15630440	924	924	924	924	0
226	20250404	150600	15630440	924	924	924	924	0
227	20250404	150500	15630440	924	924	924	924	0
228	20250404	150400	15630440	924	924	924	924	0
229	20250404	150300	15630440	924	924	924	924	0
230	20250404	150200	15630440	924	924	924	924	0
231	20250404	150100	15630440	924	924	924	924	100
232	20250404	150000	15538040	924	924	924	924	0
233	20250404	145900	15538040	924	924	924	924	0
234	20250404	145800	15538040	924	924	924	924	0
235	20250404	145700	15538040	924	924	924	924	0
236	20250404	145600	15538040	924	924	924	924	0
237	20250404	145500	15538040	924	924	924	924	0
238	20250404	145400	15538040	924	924	924	924	0
239	20250404	145300	15538040	924	924	924	924	0
240	20250404	145200	15538040	924	924	924	924	0
241	20250404	145100	15538040	924	924	924	924	0
242	20250404	145000	15538040	924	924	924	924	0
243	20250404	144900	15538040	924	924	924	924	0
244	20250404	144800	15538040	924	924	924	924	0
245	20250404	144700	15538040	924	923	924	923	95
246	20250404	144600	15450337	923	923	923	923	1000
247	20250404	144500	14527337	923	923	923	923	0
248	20250404	144400	14527337	923	923	923	923	0
249	20250404	144300	14527337	923	923	923	923	0
250	20250404	144200	14527337	923	923	923	923	0
251	20250404	144100	14527337	923	923	923	923	0
252	20250404	144000	14527337	923	923	923	923	0
253	20250404	143900	14527337	923	923	923	923	0
254	20250404	143800	14527337	923	923	923	923	0
255	20250404	143700	14527337	923	923	923	923	0
256	20250404	143600	14527337	923	923	923	923	0
257	20250404	143500	14527337	923	923	923	923	0
258	20250404	143400	14527337	923	923	923	923	0
259	20250404	143300	14527337	923	923	923	923	0
260	20250404	143200	14527337	923	923	923	923	0
261	20250404	143100	14527337	923	923	923	923	0
262	20250404	143000	14527337	923	923	923	923	0
263	20250404	142900	14527337	923	923	923	923	0
264	20250404	142800	14527337	923	923	923	923	0
265	20250404	142700	14527337	923	923	923	923	0
266	20250404	142600	14527337	923	923	923	923	0
267	20250404	142500	14527337	923	923	923	923	1
268	20250404	142400	14526414	923	923	923	923	0
269	20250404	142300	14526414	923	923	923	923	0
270	20250404	142200	14526414	923	923	923	923	0
271	20250404	142100	14526414	923	923	923	923	0
272	20250404	142000	14526414	923	923	923	923	0
273	20250404	141900	14526414	923	923	923	923	0
274	20250404	141800	14526414	923	923	923	923	0
275	20250404	141700	14526414	923	923	923	923	0
276	20250404	141600	14526414	923	923	923	923	0
277	20250404	141500	14526414	923	923	923	923	0
278	20250404	141400	14526414	923	923	923	923	0
279	20250404	141300	14526414	923	923	923	923	0
280	20250404	141200	14526414	923	923	923	923	0
281	20250404	141100	14526414	923	923	923	923	0
282	20250404	141000	14526414	923	923	923	923	0
283	20250404	140900	14526414	923	923	923	923	0
284	20250404	140800	14526414	923	923	923	923	1
285	20250404	140700	14525491	917	918	918	917	82
286	20250404	140600	14450271	923	923	923	923	0
287	20250404	140500	14450271	923	923	923	923	0
288	20250404	140400	14450271	923	923	923	923	0
289	20250404	140300	14450271	923	923	923	923	0
290	20250404	140200	14450271	923	923	923	923	0
291	20250404	140100	14450271	923	923	923	923	0
292	20250404	140000	14450271	923	923	923	923	0
293	20250404	135900	14450271	923	923	923	923	0
294	20250404	135800	14450271	923	923	923	923	0
295	20250404	135700	14450271	923	923	923	923	0
296	20250404	135600	14450271	923	923	923	923	0
297	20250404	135500	14450271	923	923	923	923	0
298	20250404	135400	14450271	923	923	923	923	0
299	20250404	135300	14450271	923	923	923	923	0
300	20250404	135200	14450271	923	923	923	923	0
301	20250404	135100	14450271	923	923	923	923	0
302	20250404	135000	14450271	923	920	923	920	20
303	20250404	134900	14431865	920	920	920	920	0
304	20250404	134800	14431865	920	920	920	920	0
305	20250404	134700	14431865	920	920	920	920	0
306	20250404	134600	14431865	920	920	920	920	0
307	20250404	134500	14431865	920	920	920	920	0
308	20250404	134400	14431865	920	920	920	920	6
309	20250404	134300	14426345	920	920	920	920	0
310	20250404	134200	14426345	920	920	920	920	0
311	20250404	134100	14426345	920	920	920	920	0
312	20250404	134000	14426345	920	920	920	920	0
313	20250404	133900	14426345	920	920	920	920	0
314	20250404	133800	14426345	920	920	920	920	0
315	20250404	133700	14426345	920	920	920	920	0
316	20250404	133600	14426345	920	920	920	920	0
317	20250404	133500	14426345	920	920	920	920	0
318	20250404	133400	14426345	920	920	920	920	0
319	20250404	133300	14426345	920	920	920	920	0
320	20250404	133200	14426345	920	920	920	920	1
321	20250404	133100	14425425	919	919	919	919	0
322	20250404	133000	14425425	919	919	919	919	0
323	20250404	132900	14425425	919	919	919	919	0
324	20250404	132800	14425425	919	919	919	919	0
325	20250404	132700	14425425	919	919	919	919	0
326	20250404	132600	14425425	919	919	919	919	0
327	20250404	132500	14425425	919	919	919	919	0
328	20250404	132400	14425425	919	919	919	919	500
329	20250404	132300	13965925	918	918	918	918	0
330	20250404	132200	13965925	918	918	918	918	0
331	20250404	132100	13965925	918	918	918	918	0
332	20250404	132000	13965925	918	918	918	918	0
333	20250404	131900	13965925	918	918	918	918	1950
334	20250404	131800	12175825	918	918	918	918	0
335	20250404	131700	12175825	918	918	918	918	0
336	20250404	131600	12175825	918	918	918	918	5
337	20250404	131500	12171235	918	918	918	918	0
338	20250404	131400	12171235	918	918	918	918	0
339	20250404	131300	12171235	918	918	918	918	0
340	20250404	131200	12171235	918	918	918	918	0
341	20250404	131100	12171235	918	918	918	918	0
342	20250404	131000	12171235	918	918	918	918	0
343	20250404	130900	12171235	918	918	918	918	0
344	20250404	130800	12171235	918	918	918	918	0
345	20250404	130700	12171235	918	918	918	918	0
346	20250404	130600	12171235	918	918	918	918	0
347	20250404	130500	12171235	918	918	918	918	0
348	20250404	130400	12171235	918	918	918	918	0
349	20250404	130300	12171235	918	918	918	918	0
350	20250404	130200	12171235	918	918	918	918	260
351	20250404	130100	11932555	918	918	918	918	0
352	20250404	130000	11932555	918	918	918	918	0
353	20250404	125900	11932555	918	918	918	918	0
354	20250404	125800	11932555	918	918	918	918	0
355	20250404	125700	11932555	918	918	918	918	0
356	20250404	125600	11932555	918	918	918	918	0
357	20250404	125500	11932555	918	918	918	918	0
358	20250404	125400	11932555	918	918	918	918	486
359	20250404	125300	11486407	918	918	918	918	0
360	20250404	125200	11486407	918	918	918	918	0
361	20250404	125100	11486407	918	918	918	918	0
362	20250404	125000	11486407	918	918	918	918	0
363	20250404	124900	11486407	918	918	918	918	0
364	20250404	124800	11486407	918	918	918	918	0
365	20250404	124700	11486407	918	918	918	918	0
366	20250404	124600	11486407	918	918	918	918	0
367	20250404	124500	11486407	918	918	918	918	0
368	20250404	124400	11486407	918	918	918	918	0
369	20250404	124300	11486407	918	918	918	918	0
370	20250404	124200	11486407	918	918	918	918	0
371	20250404	124100	11486407	918	918	918	918	0
372	20250404	124000	11486407	918	918	918	918	0
373	20250404	123900	11486407	918	918	918	918	0
374	20250404	123800	11486407	918	918	918	918	0
375	20250404	123700	11486407	918	918	918	918	501
376	20250404	123600	11026489	918	918	918	918	0
377	20250404	123500	11026489	918	918	918	918	0
378	20250404	123400	11026489	918	918	918	918	0
379	20250404	123300	11026489	918	918	918	918	0
380	20250404	123200	11026489	918	918	918	918	0
381	20250404	123100	11026489	918	918	918	918	0
382	20250404	123000	11026489	918	918	918	918	0
383	20250404	122900	11026489	918	918	918	918	0
384	20250404	122800	11026489	918	918	918	918	37
385	20250404	122700	10992523	918	918	918	918	0
386	20250404	122600	10992523	918	918	918	918	0
387	20250404	122500	10992523	918	918	918	918	0
388	20250404	122400	10992523	918	918	918	918	0
389	20250404	122300	10992523	918	918	918	918	0
390	20250404	122200	10992523	918	918	918	918	827
391	20250404	122100	10233337	919	919	919	919	300
392	20250404	122000	9957637	919	919	919	919	0
393	20250404	121900	9957637	919	919	919	919	0
394	20250404	121800	9957637	919	919	919	919	0
395	20250404	121700	9957637	919	919	919	919	0
396	20250404	121600	9957637	919	919	919	919	0
397	20250404	121500	9957637	919	919	919	919	0
398	20250404	121400	9957637	919	919	919	919	0
399	20250404	121300	9957637	919	919	919	919	0
400	20250404	121200	9957637	919	919	919	919	0
401	20250404	121100	9957637	919	919	919	919	0
402	20250404	121000	9957637	919	919	919	919	0
403	20250404	120900	9957637	919	919	919	919	0
404	20250404	120800	9957637	919	919	919	919	0
405	20250404	120700	9957637	919	919	919	919	0
406	20250404	120600	9957637	919	919	919	919	0
407	20250404	120500	9957637	919	919	919	919	0
408	20250404	120400	9957637	919	919	919	919	0
409	20250404	120300	9957637	919	919	919	919	1
410	20250404	120200	9956718	920	920	920	920	41
411	20250404	120100	9918998	920	920	920	920	0
412	20250404	120000	9918998	920	920	920	920	0
413	20250404	115900	9918998	920	920	920	920	0
414	20250404	115800	9918998	920	920	920	920	1
415	20250404	115700	9918078	920	920	920	920	0
416	20250404	115600	9918078	920	920	920	920	514
417	20250404	115500	9445198	920	920	920	920	0
418	20250404	115400	9445198	920	920	920	920	0
419	20250404	115300	9445198	920	920	920	920	2
420	20250404	115200	9443358	920	920	920	920	79
421	20250404	115100	9370678	920	920	920	920	0
422	20250404	115000	9370678	920	920	920	920	0
423	20250404	114900	9370678	920	920	920	920	0
424	20250404	114800	9370678	920	920	920	920	338
425	20250404	114700	9059718	920	920	920	920	0
426	20250404	114600	9059718	920	920	920	920	0
427	20250404	114500	9059718	920	920	920	920	0
428	20250404	114400	9059718	920	920	920	920	0
429	20250404	114300	9059718	920	920	920	920	0
430	20250404	114200	9059718	920	922	922	920	375
431	20250404	114100	8714168	923	923	923	923	0
432	20250404	114000	8714168	923	923	923	923	0
433	20250404	113900	8714168	923	923	923	923	0
434	20250404	113800	8714168	923	923	923	923	0
435	20250404	113700	8714168	923	923	923	923	0
436	20250404	113600	8714168	923	923	923	923	0
437	20250404	113500	8714168	923	923	923	923	0
438	20250404	113400	8714168	923	923	923	923	0
439	20250404	113300	8714168	923	923	923	923	0
440	20250404	113200	8714168	923	923	923	923	0
441	20250404	113100	8714168	923	923	923	923	0
442	20250404	113000	8714168	923	923	923	923	0
443	20250404	112900	8714168	923	923	923	923	0
444	20250404	112800	8714168	923	923	923	923	0
445	20250404	112700	8714168	923	923	923	923	0
446	20250404	112600	8714168	923	923	923	923	0
447	20250404	112500	8714168	923	923	923	923	0
448	20250404	112400	8714168	923	923	923	923	0
449	20250404	112300	8714168	923	923	923	923	0
450	20250404	112200	8714168	923	923	923	923	0
451	20250404	112100	8714168	923	923	923	923	0
452	20250404	112000	8714168	923	923	923	923	10
453	20250404	111900	8704938	924	924	924	924	0
454	20250404	111800	8704938	924	924	924	924	348
455	20250404	111700	8383386	924	924	924	924	0
456	20250404	111600	8383386	924	924	924	924	0
457	20250404	111500	8383386	924	924	924	924	0
458	20250404	111400	8383386	924	924	924	924	2054
459	20250404	111300	6485490	924	924	924	924	0
460	20250404	111200	6485490	924	924	924	924	0
461	20250404	111100	6485490	924	924	924	924	0
462	20250404	111000	6485490	924	924	924	924	0
463	20250404	110900	6485490	924	924	924	924	0
464	20250404	110800	6485490	924	924	924	924	1082
465	20250404	110700	5485722	924	924	924	924	0
466	20250404	110600	5485722	924	924	924	924	0
467	20250404	110500	5485722	924	924	924	924	0
468	20250404	110400	5485722	924	924	924	924	0
469	20250404	110300	5485722	924	924	924	924	0
470	20250404	110200	5485722	924	924	924	924	3
471	20250404	110100	5482950	924	924	924	924	0
472	20250404	110000	5482950	924	924	924	924	0
473	20250404	105900	5482950	924	924	924	924	0
474	20250404	105800	5482950	924	924	924	924	0
475	20250404	105700	5482950	924	924	924	924	28
476	20250404	105600	5457078	924	924	924	924	0
477	20250404	105500	5457078	924	924	924	924	0
478	20250404	105400	5457078	924	924	924	924	0
479	20250404	105300	5457078	924	924	924	924	0
480	20250404	105200	5457078	924	924	924	924	0
481	20250404	105100	5457078	924	924	924	924	0
482	20250404	105000	5457078	924	924	924	924	0
483	20250404	104900	5457078	924	924	924	924	0
484	20250404	104800	5457078	924	924	924	924	0
485	20250404	104700	5457078	924	924	924	924	0
486	20250404	104600	5457078	924	924	924	924	0
487	20250404	104500	5457078	924	924	924	924	0
488	20250404	104400	5457078	924	924	924	924	0
489	20250404	104300	5457078	924	924	924	924	0
490	20250404	104200	5457078	924	924	924	924	0
491	20250404	104100	5457078	924	924	924	924	0
492	20250404	104000	5457078	924	924	924	924	0
493	20250404	103900	5457078	924	924	924	924	0
494	20250404	103800	5457078	924	924	924	924	0
495	20250404	103700	5457078	924	924	924	924	0
496	20250404	103600	5457078	924	924	924	924	0
497	20250404	103500	5457078	924	924	924	924	0
498	20250404	103400	5457078	924	924	924	924	86
499	20250404	103300	5377614	924	924	924	924	0
500	20250404	103200	5377614	924	924	924	924	0
501	20250404	103100	5377614	924	924	924	924	0
502	20250404	103000	5377614	924	924	924	924	0
503	20250404	102900	5377614	924	924	924	924	0
504	20250404	102800	5377614	924	924	924	924	0
505	20250404	102700	5377614	924	924	924	924	0
506	20250404	102600	5377614	924	924	924	924	2100
507	20250404	102500	3437214	924	924	924	924	0
508	20250404	102400	3437214	924	924	924	924	0
509	20250404	102300	3437214	924	924	924	924	0
510	20250404	102200	3437214	924	924	924	924	0
511	20250404	102100	3437214	924	924	924	924	0
512	20250404	102000	3437214	924	924	924	924	0
513	20250404	101900	3437214	924	924	924	924	14
514	20250404	101800	3424278	924	924	924	924	0
515	20250404	101700	3424278	924	924	924	924	0
516	20250404	101600	3424278	924	924	924	924	0
517	20250404	101500	3424278	924	924	924	924	0
518	20250404	101400	3424278	924	924	924	924	0
519	20250404	101300	3424278	924	924	924	924	0
520	20250404	101200	3424278	924	924	924	924	0
521	20250404	101100	3424278	924	924	924	924	400
522	20250404	101000	3054678	924	924	924	924	6
523	20250404	100900	3049134	924	924	924	924	0
524	20250404	100800	3049134	924	924	924	924	137
525	20250404	100700	2922546	924	924	924	924	100
526	20250404	100600	2830146	924	924	924	924	1
527	20250404	100500	2829222	922	922	922	922	0
528	20250404	100400	2829222	922	922	922	922	0
529	20250404	100300	2829222	922	922	922	922	0
530	20250404	100200	2829222	922	922	922	922	0
531	20250404	100100	2829222	922	922	922	922	0
532	20250404	100000	2829222	922	922	922	922	0
533	20250404	095900	2829222	922	922	922	922	0
534	20250404	095800	2829222	922	922	922	922	0
535	20250404	095700	2829222	922	922	922	922	0
536	20250404	095600	2829222	922	922	922	922	0
537	20250404	095500	2829222	922	922	922	922	0
538	20250404	095400	2829222	922	922	922	922	0
539	20250404	095300	2829222	922	922	922	922	0
540	20250404	095200	2829222	922	922	922	922	0
541	20250404	095100	2829222	922	922	922	922	0
542	20250404	095000	2829222	922	922	922	922	0
543	20250404	094900	2829222	922	922	922	922	0
544	20250404	094800	2829222	922	922	922	922	0
545	20250404	094700	2829222	922	922	922	922	0
546	20250404	094600	2829222	922	922	922	922	1
547	20250404	094500	2828300	920	920	920	920	0
548	20250404	094400	2828300	920	920	920	920	0
549	20250404	094300	2828300	920	920	920	920	0
550	20250404	094200	2828300	920	920	920	920	0
551	20250404	094100	2828300	920	920	920	920	46
552	20250404	094000	2785980	922	922	922	922	0
553	20250404	093900	2785980	922	922	922	922	500
554	20250404	093800	2324980	922	922	922	922	0
555	20250404	093700	2324980	922	922	922	922	0
556	20250404	093600	2324980	922	922	922	922	0
557	20250404	093500	2324980	922	922	922	922	0
558	20250404	093400	2324980	922	922	922	922	0
559	20250404	093300	2324980	922	922	922	922	1
560	20250404	093200	2324058	920	920	920	920	0
561	20250404	093100	2324058	920	920	920	920	0
562	20250404	093000	2324058	920	920	920	920	0
563	20250404	092900	2324058	920	920	920	920	0
564	20250404	092800	2324058	920	921	921	920	359
565	20250404	092700	1993548	922	922	922	922	0
566	20250404	092600	1993548	922	922	922	922	0
567	20250404	092500	1993548	922	922	922	922	0
568	20250404	092400	1993548	922	922	922	922	0
569	20250404	092300	1993548	922	922	922	922	0
570	20250404	092200	1993548	922	922	922	922	0
571	20250404	092100	1993548	922	922	922	922	0
572	20250404	092000	1993548	922	922	922	922	0
573	20250404	091900	1993548	922	922	922	922	0
574	20250404	091800	1993548	922	922	922	922	0
575	20250404	091700	1993548	922	922	922	922	0
576	20250404	091600	1993548	922	922	922	922	0
577	20250404	091500	1993548	922	922	922	922	0
578	20250404	091400	1993548	922	922	922	922	0
579	20250404	091300	1993548	922	922	922	922	132
580	20250404	091200	1871844	922	922	922	922	0
581	20250404	091100	1871844	922	922	922	922	0
582	20250404	091000	1871844	922	922	922	922	0
583	20250404	090900	1871844	922	923	923	922	100
584	20250404	090800	1779642	923	924	924	923	410
585	20250404	090700	1401006	925	925	925	925	206
586	20250404	090600	1210456	926	926	926	926	0
587	20250404	090500	1210456	926	926	926	926	206
588	20250404	090400	1019700	927	927	927	927	0
589	20250404	090300	1019700	927	927	927	927	0
590	20250404	090200	1019700	927	927	927	927	0
591	20250404	090100	1019700	927	927	927	927	0
592	20250404	090000	1019700	927	927	927	927	1100