KissMeData/104040/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	202200	7733394	797	797	797	797	1
3	20250401	202100	7733394	797	797	797	797	0
4	20250401	202000	7733394	797	797	797	797	0
5	20250401	201900	7733394	797	797	797	797	0
6	20250401	201800	7733394	797	797	797	797	0
7	20250401	201700	7733394	797	797	797	797	0
8	20250401	201600	7733394	797	797	797	797	0
9	20250401	201500	7733394	797	797	797	797	0
10	20250401	201400	7733394	797	797	797	797	0
11	20250401	201300	7733394	797	797	797	797	0
12	20250401	201200	7733394	797	797	797	797	0
13	20250401	201100	7733394	797	797	797	797	0
14	20250401	201000	7733394	797	797	797	797	0
15	20250401	200900	7733394	797	797	797	797	0
16	20250401	200800	7733394	797	797	797	797	0
17	20250401	200700	7733394	797	797	797	797	0
18	20250401	200600	7733394	797	797	797	797	0
19	20250401	200500	7733394	797	797	797	797	0
20	20250401	200400	7733394	797	797	797	797	0
21	20250401	200300	7733394	797	797	797	797	0
22	20250401	200200	7733394	797	797	797	797	0
23	20250401	200100	7733394	797	797	797	797	0
24	20250401	200000	7733394	797	797	797	797	0
25	20250401	195900	7733394	797	797	797	797	0
26	20250401	195800	7733394	797	797	797	797	0
27	20250401	195700	7733394	797	797	797	797	0
28	20250401	195600	7733394	797	797	797	797	0
29	20250401	195500	7733394	797	797	797	797	0
30	20250401	195400	7733394	797	797	797	797	0
31	20250401	195300	7733394	797	797	797	797	0
32	20250401	195200	7733394	797	797	797	797	1
33	20250401	195100	7733394	797	797	797	797	0
34	20250401	195000	7733394	797	797	797	797	0
35	20250401	194900	7733394	797	797	797	797	0
36	20250401	194800	7733394	797	797	797	797	0
37	20250401	194700	7733394	797	797	797	797	0
38	20250401	194600	7733394	797	797	797	797	0
39	20250401	194500	7733394	797	797	797	797	0
40	20250401	194400	7733394	797	797	797	797	0
41	20250401	194300	7733394	797	797	797	797	0
42	20250401	194200	7733394	797	797	797	797	0
43	20250401	194100	7733394	797	797	797	797	0
44	20250401	194000	7733394	797	797	797	797	0
45	20250401	193900	7733394	797	797	797	797	0
46	20250401	193800	7733394	797	797	797	797	0
47	20250401	193700	7733394	797	797	797	797	0
48	20250401	193600	7733394	797	797	797	797	0
49	20250401	193500	7733394	797	797	797	797	0
50	20250401	193400	7733394	797	797	797	797	0
51	20250401	193300	7733394	797	797	797	797	0
52	20250401	193200	7733394	797	797	797	797	0
53	20250401	193100	7733394	797	797	797	797	0
54	20250401	193000	7733394	797	797	797	797	0
55	20250401	192900	7733394	797	797	797	797	0
56	20250401	192800	7733394	797	797	797	797	0
57	20250401	192700	7733394	797	797	797	797	0
58	20250401	192600	7733394	797	797	797	797	0
59	20250401	192500	7733394	797	797	797	797	0
60	20250401	192400	7733394	797	797	797	797	0
61	20250401	192300	7733394	797	797	797	797	0
62	20250401	192200	7733394	797	797	797	797	1
63	20250401	192100	7733394	797	797	797	797	0
64	20250401	192000	7733394	797	797	797	797	0
65	20250401	191900	7733394	797	797	797	797	0
66	20250401	191800	7733394	797	797	797	797	0
67	20250401	191700	7733394	797	797	797	797	0
68	20250401	191600	7733394	797	797	797	797	0
69	20250401	191500	7733394	797	797	797	797	0
70	20250401	191400	7733394	797	797	797	797	0
71	20250401	191300	7733394	797	797	797	797	0
72	20250401	191200	7733394	797	797	797	797	0
73	20250401	191100	7733394	797	797	797	797	0
74	20250401	191000	7733394	797	797	797	797	0
75	20250401	190900	7733394	797	797	797	797	0
76	20250401	190800	7733394	797	797	797	797	0
77	20250401	190700	7733394	797	797	797	797	0
78	20250401	190600	7733394	797	797	797	797	0
79	20250401	190500	7733394	797	797	797	797	0
80	20250401	190400	7733394	797	797	797	797	0
81	20250401	190300	7733394	797	797	797	797	0
82	20250401	190200	7733394	797	797	797	797	0
83	20250401	190100	7733394	797	797	797	797	0
84	20250401	190000	7733394	797	797	797	797	0
85	20250401	185900	7733394	797	797	797	797	0
86	20250401	185800	7733394	797	797	797	797	0
87	20250401	185700	7733394	797	797	797	797	0
88	20250401	185600	7733394	797	797	797	797	0
89	20250401	185500	7733394	797	797	797	797	0
90	20250401	185400	7733394	797	797	797	797	0
91	20250401	185300	7733394	797	797	797	797	0
92	20250401	185200	7733394	797	797	797	797	1
93	20250401	185100	7733394	797	797	797	797	0
94	20250401	185000	7733394	797	797	797	797	0
95	20250401	184900	7733394	797	797	797	797	0
96	20250401	184800	7733394	797	797	797	797	0
97	20250401	184700	7733394	797	797	797	797	0
98	20250401	184600	7733394	797	797	797	797	0
99	20250401	184500	7733394	797	797	797	797	0
100	20250401	184400	7733394	797	797	797	797	0
101	20250401	184300	7733394	797	797	797	797	0
102	20250401	184200	7733394	797	797	797	797	0
103	20250401	184100	7733394	797	797	797	797	0
104	20250401	184000	7733394	797	797	797	797	0
105	20250401	183900	7733394	797	797	797	797	0
106	20250401	183800	7733394	797	797	797	797	0
107	20250401	183700	7733394	797	797	797	797	0
108	20250401	183600	7733394	797	797	797	797	0
109	20250401	183500	7733394	797	797	797	797	0
110	20250401	183400	7733394	797	797	797	797	0
111	20250401	183300	7733394	797	797	797	797	0
112	20250401	183200	7733394	797	797	797	797	0
113	20250401	183100	7733394	797	797	797	797	0
114	20250401	183000	7733394	797	797	797	797	0
115	20250401	182900	7733394	797	797	797	797	0
116	20250401	182800	7733394	797	797	797	797	0
117	20250401	182700	7733394	797	797	797	797	0
118	20250401	182600	7733394	797	797	797	797	0
119	20250401	182500	7733394	797	797	797	797	0
120	20250401	182400	7733394	797	797	797	797	0
121	20250401	182300	7733394	797	797	797	797	0
122	20250401	182200	7733394	797	797	797	797	1
123	20250401	182100	7733394	797	797	797	797	0
124	20250401	182000	7733394	797	797	797	797	0
125	20250401	181900	7733394	797	797	797	797	0
126	20250401	181800	7733394	797	797	797	797	0
127	20250401	181700	7733394	797	797	797	797	0
128	20250401	181600	7733394	797	797	797	797	0
129	20250401	181500	7733394	797	797	797	797	0
130	20250401	181400	7733394	797	797	797	797	0
131	20250401	181300	7733394	797	797	797	797	0
132	20250401	181200	7733394	797	797	797	797	0
133	20250401	181100	7733394	797	797	797	797	0
134	20250401	181000	7733394	797	797	797	797	0
135	20250401	180900	7733394	797	797	797	797	0
136	20250401	180800	7733394	797	797	797	797	0
137	20250401	180700	7733394	797	797	797	797	0
138	20250401	180600	7733394	797	797	797	797	0
139	20250401	180500	7733394	797	797	797	797	0
140	20250401	180400	7733394	797	797	797	797	0
141	20250401	180300	7733394	797	797	797	797	0
142	20250401	180200	7733394	797	797	797	797	0
143	20250401	180100	7733394	797	797	797	797	0
144	20250401	180000	7733394	797	797	797	797	0
145	20250401	175900	7733394	797	797	797	797	0
146	20250401	175800	7733394	797	797	797	797	0
147	20250401	175700	7733394	797	797	797	797	0
148	20250401	175600	7733394	797	797	797	797	0
149	20250401	175500	7733394	797	797	797	797	0
150	20250401	175400	7733394	797	797	797	797	0
151	20250401	175300	7733394	797	797	797	797	0
152	20250401	175200	7733394	797	797	797	797	1
153	20250401	175100	7733394	797	797	797	797	0
154	20250401	175000	7733394	797	797	797	797	0
155	20250401	174900	7733394	797	797	797	797	0
156	20250401	174800	7733394	797	797	797	797	0
157	20250401	174700	7733394	797	797	797	797	0
158	20250401	174600	7733394	797	797	797	797	0
159	20250401	174500	7733394	797	797	797	797	0
160	20250401	174400	7733394	797	797	797	797	0
161	20250401	174300	7733394	797	797	797	797	0
162	20250401	174200	7733394	797	797	797	797	0
163	20250401	174100	7733394	797	797	797	797	0
164	20250401	174000	7733394	797	797	797	797	0
165	20250401	173900	7733394	797	797	797	797	0
166	20250401	173800	7733394	797	797	797	797	0
167	20250401	173700	7733394	797	797	797	797	0
168	20250401	173600	7733394	797	797	797	797	0
169	20250401	173500	7733394	797	797	797	797	0
170	20250401	173400	7733394	797	797	797	797	0
171	20250401	173300	7733394	797	797	797	797	0
172	20250401	173200	7733394	797	797	797	797	0
173	20250401	173100	7733394	797	797	797	797	0
174	20250401	173000	7733394	797	797	797	797	0
175	20250401	172900	7733394	797	797	797	797	0
176	20250401	172800	7733394	797	797	797	797	0
177	20250401	172700	7733394	797	797	797	797	0
178	20250401	172600	7733394	797	797	797	797	0
179	20250401	172500	7733394	797	797	797	797	0
180	20250401	172400	7733394	797	797	797	797	0
181	20250401	172300	7733394	797	797	797	797	0
182	20250401	172200	7733394	797	797	797	797	1
183	20250401	172100	7733394	797	797	797	797	0
184	20250401	172000	7733394	797	797	797	797	0
185	20250401	171900	7733394	797	797	797	797	0
186	20250401	171800	7733394	797	797	797	797	0
187	20250401	171700	7733394	797	797	797	797	0
188	20250401	171600	7733394	797	797	797	797	0
189	20250401	171500	7733394	797	797	797	797	0
190	20250401	171400	7733394	797	797	797	797	0
191	20250401	171300	7733394	797	797	797	797	0
192	20250401	171200	7733394	797	797	797	797	0
193	20250401	171100	7733394	797	797	797	797	0
194	20250401	171000	7733394	797	797	797	797	0
195	20250401	170900	7733394	797	797	797	797	0
196	20250401	170800	7733394	797	797	797	797	0
197	20250401	170700	7733394	797	797	797	797	0
198	20250401	170600	7733394	797	797	797	797	0
199	20250401	170500	7733394	797	797	797	797	0
200	20250401	170400	7733394	797	797	797	797	0
201	20250401	170300	7733394	797	797	797	797	0
202	20250401	170200	7733394	797	797	797	797	0
203	20250401	170100	7733394	797	797	797	797	0
204	20250401	170000	7733394	797	797	797	797	0
205	20250401	165900	7733394	797	797	797	797	0
206	20250401	165800	7733394	797	797	797	797	0
207	20250401	165700	7733394	797	797	797	797	0
208	20250401	165600	7733394	797	797	797	797	0
209	20250401	165500	7733394	797	797	797	797	0
210	20250401	165400	7733394	797	797	797	797	0
211	20250401	165300	7733394	797	797	797	797	0
212	20250401	165200	7733394	797	797	797	797	1
213	20250401	165100	7733394	797	797	797	797	0
214	20250401	165000	7733394	797	797	797	797	0
215	20250401	164900	7733394	797	797	797	797	0
216	20250401	164800	7733394	797	797	797	797	0
217	20250401	164700	7733394	797	797	797	797	0
218	20250401	164600	7733394	797	797	797	797	0
219	20250401	164500	7733394	797	797	797	797	0
220	20250401	164400	7733394	797	797	797	797	0
221	20250401	164300	7733394	797	797	797	797	0
222	20250401	164200	7733394	797	797	797	797	0
223	20250401	164100	7733394	797	797	797	797	0
224	20250401	164000	7733394	797	797	797	797	0
225	20250401	163900	7733394	797	797	797	797	0
226	20250401	163800	7733394	797	797	797	797	0
227	20250401	163700	7733394	797	797	797	797	0
228	20250401	163600	7733394	797	797	797	797	0
229	20250401	163500	7733394	797	797	797	797	0
230	20250401	163400	7733394	797	797	797	797	0
231	20250401	163300	7733394	797	797	797	797	0
232	20250401	163200	7733394	797	797	797	797	0
233	20250401	163100	7733394	797	797	797	797	0
234	20250401	163000	7733394	797	797	797	797	0
235	20250401	162900	7733394	797	797	797	797	0
236	20250401	162800	7733394	797	797	797	797	0
237	20250401	162700	7733394	797	797	797	797	0
238	20250401	162600	7733394	797	797	797	797	0
239	20250401	162500	7733394	797	797	797	797	0
240	20250401	162400	7733394	797	797	797	797	0
241	20250401	162300	7733394	797	797	797	797	0
242	20250401	162200	7733394	797	797	797	797	1
243	20250401	162100	7733394	797	797	797	797	0
244	20250401	162000	7733394	797	797	797	797	0
245	20250401	161900	7733394	797	797	797	797	0
246	20250401	161800	7733394	797	797	797	797	0
247	20250401	161700	7733394	797	797	797	797	0
248	20250401	161600	7733394	797	797	797	797	0
249	20250401	161500	7733394	797	797	797	797	0
250	20250401	161400	7733394	797	797	797	797	0
251	20250401	161300	7733394	797	797	797	797	0
252	20250401	161200	7733394	797	797	797	797	0
253	20250401	161100	7733394	797	797	797	797	0
254	20250401	161000	7733394	797	797	797	797	0
255	20250401	160900	7733394	797	797	797	797	0
256	20250401	160800	7733394	797	797	797	797	0
257	20250401	160700	7733394	797	797	797	797	0
258	20250401	160600	7733394	797	797	797	797	0
259	20250401	160500	7733394	797	797	797	797	0
260	20250401	160400	7733394	797	797	797	797	0
261	20250401	160300	7733394	797	797	797	797	0
262	20250401	160200	7733394	797	797	797	797	0
263	20250401	160100	7733394	797	797	797	797	0
264	20250401	160000	7733394	797	797	797	797	0
265	20250401	155900	7733394	797	797	797	797	0
266	20250401	155800	7733394	797	797	797	797	0
267	20250401	155700	7733394	797	797	797	797	0
268	20250401	155600	7733394	797	797	797	797	0
269	20250401	155500	7733394	797	797	797	797	0
270	20250401	155400	7733394	797	797	797	797	0
271	20250401	155300	7733394	797	797	797	797	0
272	20250401	155200	7733394	797	797	797	797	1
273	20250401	155100	7733394	797	797	797	797	0
274	20250401	155000	7733394	797	797	797	797	0
275	20250401	154900	7733394	797	797	797	797	0
276	20250401	154800	7733394	797	797	797	797	0
277	20250401	154700	7733394	797	797	797	797	0
278	20250401	154600	7733394	797	797	797	797	0
279	20250401	154500	7733394	797	797	797	797	0
280	20250401	154400	7733394	797	797	797	797	0
281	20250401	154300	7733394	797	797	797	797	0
282	20250401	154200	7733394	797	797	797	797	0
283	20250401	154100	7733394	797	797	797	797	0
284	20250401	154000	7733394	797	797	797	797	0
285	20250401	153900	7733394	797	797	797	797	0
286	20250401	153800	7733394	797	797	797	797	0
287	20250401	153700	7733394	797	797	797	797	0
288	20250401	153600	7733394	797	797	797	797	0
289	20250401	153500	7733394	797	797	797	797	0
290	20250401	153400	7733394	797	797	797	797	0
291	20250401	153300	7733394	797	797	797	797	0
292	20250401	153200	7733394	797	797	797	797	0
293	20250401	153100	7733394	797	797	797	797	0
294	20250401	153000	7733394	797	797	797	797	1
295	20250401	152900	7732597	797	797	797	797	0
296	20250401	152800	7732597	797	797	797	797	0
297	20250401	152700	7732597	797	797	797	797	0
298	20250401	152600	7732597	797	797	797	797	0
299	20250401	152500	7732597	797	797	797	797	0
300	20250401	152400	7732597	797	797	797	797	0
301	20250401	152300	7732597	797	797	797	797	0
302	20250401	152200	7732597	797	797	797	797	0
303	20250401	152100	7732597	797	797	797	797	0
304	20250401	152000	7732597	797	797	797	797	0
305	20250401	151900	7732597	797	797	797	797	0
306	20250401	151800	7732597	797	797	797	797	0
307	20250401	151700	7732597	797	797	797	797	0
308	20250401	151600	7732597	797	797	797	797	0
309	20250401	151500	7732597	797	797	797	797	0
310	20250401	151400	7732597	797	797	797	797	10
311	20250401	151300	7724627	797	797	797	797	1
312	20250401	151200	7723830	797	797	797	797	0
313	20250401	151100	7723830	797	797	797	797	0
314	20250401	151000	7723830	797	797	797	797	10
315	20250401	150900	7715860	798	798	798	798	0
316	20250401	150800	7715860	798	798	798	798	0
317	20250401	150700	7715860	798	798	798	798	0
318	20250401	150600	7715860	798	798	798	798	0
319	20250401	150500	7715860	798	798	798	798	0
320	20250401	150400	7715860	798	798	798	798	0
321	20250401	150300	7715860	798	798	798	798	0
322	20250401	150200	7715860	798	798	798	798	0
323	20250401	150100	7715860	798	798	798	798	0
324	20250401	150000	7715860	798	798	798	798	0
325	20250401	145900	7715860	798	798	798	798	0
326	20250401	145800	7715860	798	798	798	798	0
327	20250401	145700	7715860	798	798	798	798	0
328	20250401	145600	7715860	798	798	798	798	0
329	20250401	145500	7715860	798	798	798	798	0
330	20250401	145400	7715860	798	798	798	798	0
331	20250401	145300	7715860	798	798	798	798	0
332	20250401	145200	7715860	798	798	798	798	0
333	20250401	145100	7715860	798	798	798	798	0
334	20250401	145000	7715860	798	798	798	798	0
335	20250401	144900	7715860	798	798	798	798	0
336	20250401	144800	7715860	798	798	798	798	0
337	20250401	144700	7715860	798	798	798	798	0
338	20250401	144600	7715860	798	798	798	798	0
339	20250401	144500	7715860	798	798	798	798	0
340	20250401	144400	7715860	798	798	798	798	0
341	20250401	144300	7715860	798	798	798	798	0
342	20250401	144200	7715860	798	798	798	798	0
343	20250401	144100	7715860	798	798	798	798	0
344	20250401	144000	7715860	798	798	798	798	0
345	20250401	143900	7715860	798	798	798	798	0
346	20250401	143800	7715860	798	798	798	798	0
347	20250401	143700	7715860	798	798	798	798	0
348	20250401	143600	7715860	798	798	798	798	0
349	20250401	143500	7715860	798	798	798	798	0
350	20250401	143400	7715860	798	798	798	798	0
351	20250401	143300	7715860	798	798	798	798	0
352	20250401	143200	7715860	798	798	798	798	0
353	20250401	143100	7715860	798	798	798	798	0
354	20250401	143000	7715860	798	798	798	798	0
355	20250401	142900	7715860	798	798	798	798	0
356	20250401	142800	7715860	798	798	798	798	0
357	20250401	142700	7715860	798	798	798	798	0
358	20250401	142600	7715860	798	798	798	798	0
359	20250401	142500	7715860	798	798	798	798	0
360	20250401	142400	7715860	798	798	798	798	0
361	20250401	142300	7715860	798	798	798	798	0
362	20250401	142200	7715860	798	798	798	798	0
363	20250401	142100	7715860	798	798	798	798	0
364	20250401	142000	7715860	798	798	798	798	0
365	20250401	141900	7715860	798	798	798	798	0
366	20250401	141800	7715860	798	798	798	798	0
367	20250401	141700	7715860	798	798	798	798	42
368	20250401	141600	7682344	799	799	799	799	0
369	20250401	141500	7682344	799	799	799	799	0
370	20250401	141400	7682344	799	799	799	799	0
371	20250401	141300	7682344	799	799	799	799	0
372	20250401	141200	7682344	799	799	799	799	0
373	20250401	141100	7682344	799	799	799	799	0
374	20250401	141000	7682344	799	799	799	799	0
375	20250401	140900	7682344	799	799	799	799	0
376	20250401	140800	7682344	799	799	799	799	0
377	20250401	140700	7682344	799	799	799	799	839
378	20250401	140600	7011983	799	799	799	799	0
379	20250401	140500	7011983	799	799	799	799	0
380	20250401	140400	7011983	799	799	799	799	0
381	20250401	140300	7011983	799	799	799	799	0
382	20250401	140200	7011983	799	799	799	799	0
383	20250401	140100	7011983	799	799	799	799	0
384	20250401	140000	7011983	799	799	799	799	0
385	20250401	135900	7011983	799	797	799	797	30
386	20250401	135800	6988063	797	797	797	797	0
387	20250401	135700	6988063	797	797	797	797	0
388	20250401	135600	6988063	797	797	797	797	0
389	20250401	135500	6988063	797	797	797	797	0
390	20250401	135400	6988063	797	797	797	797	0
391	20250401	135300	6988063	797	797	797	797	0
392	20250401	135200	6988063	797	797	797	797	0
393	20250401	135100	6988063	797	797	797	797	0
394	20250401	135000	6988063	797	797	797	797	1
395	20250401	134900	6987266	790	790	790	790	0
396	20250401	134800	6987266	790	790	790	790	0
397	20250401	134700	6987266	790	790	790	790	0
398	20250401	134600	6987266	790	790	790	790	0
399	20250401	134500	6987266	790	790	790	790	0
400	20250401	134400	6987266	790	792	792	790	200
401	20250401	134300	6829117	799	799	799	799	0
402	20250401	134200	6829117	799	799	799	799	0
403	20250401	134100	6829117	799	799	799	799	0
404	20250401	134000	6829117	799	799	799	799	0
405	20250401	133900	6829117	799	799	799	799	0
406	20250401	133800	6829117	799	799	799	799	0
407	20250401	133700	6829117	799	799	799	799	0
408	20250401	133600	6829117	799	799	799	799	0
409	20250401	133500	6829117	799	799	799	799	0
410	20250401	133400	6829117	799	799	799	799	0
411	20250401	133300	6829117	799	799	799	799	0
412	20250401	133200	6829117	799	799	799	799	0
413	20250401	133100	6829117	799	799	799	799	0
414	20250401	133000	6829117	799	799	799	799	0
415	20250401	132900	6829117	799	799	799	799	0
416	20250401	132800	6829117	799	799	799	799	0
417	20250401	132700	6829117	799	799	799	799	0
418	20250401	132600	6829117	799	799	799	799	0
419	20250401	132500	6829117	799	799	799	799	0
420	20250401	132400	6829117	799	799	799	799	0
421	20250401	132300	6829117	799	799	799	799	0
422	20250401	132200	6829117	799	799	799	799	70
423	20250401	132100	6773187	799	799	799	799	0
424	20250401	132000	6773187	799	799	799	799	0
425	20250401	131900	6773187	799	799	799	799	0
426	20250401	131800	6773187	799	799	799	799	0
427	20250401	131700	6773187	799	799	799	799	0
428	20250401	131600	6773187	799	799	799	799	0
429	20250401	131500	6773187	799	799	799	799	0
430	20250401	131400	6773187	799	799	799	799	0
431	20250401	131300	6773187	799	799	799	799	0
432	20250401	131200	6773187	799	799	799	799	0
433	20250401	131100	6773187	799	799	799	799	0
434	20250401	131000	6773187	799	799	799	799	0
435	20250401	130900	6773187	799	799	799	799	0
436	20250401	130800	6773187	799	799	799	799	0
437	20250401	130700	6773187	799	799	799	799	0
438	20250401	130600	6773187	799	799	799	799	0
439	20250401	130500	6773187	799	799	799	799	0
440	20250401	130400	6773187	799	799	799	799	0
441	20250401	130300	6773187	799	799	799	799	0
442	20250401	130200	6773187	799	799	799	799	0
443	20250401	130100	6773187	799	799	799	799	0
444	20250401	130000	6773187	799	799	799	799	0
445	20250401	125900	6773187	799	799	799	799	0
446	20250401	125800	6773187	799	799	799	799	0
447	20250401	125700	6773187	799	799	799	799	0
448	20250401	125600	6773187	799	799	799	799	0
449	20250401	125500	6773187	799	799	799	799	0
450	20250401	125400	6773187	799	799	799	799	0
451	20250401	125300	6773187	799	799	799	799	244
452	20250401	125200	6578231	799	799	799	799	0
453	20250401	125100	6578231	799	799	799	799	0
454	20250401	125000	6578231	799	799	799	799	0
455	20250401	124900	6578231	799	799	799	799	262
456	20250401	124800	6368893	799	799	799	799	0
457	20250401	124700	6368893	799	799	799	799	0
458	20250401	124600	6368893	799	799	799	799	0
459	20250401	124500	6368893	799	799	799	799	0
460	20250401	124400	6368893	799	798	799	798	121
461	20250401	124300	6272277	798	798	798	798	0
462	20250401	124200	6272277	798	798	798	798	0
463	20250401	124100	6272277	798	798	798	798	0
464	20250401	124000	6272277	798	798	798	798	0
465	20250401	123900	6272277	798	798	798	798	0
466	20250401	123800	6272277	798	798	798	798	0
467	20250401	123700	6272277	798	798	798	798	0
468	20250401	123600	6272277	798	798	798	798	0
469	20250401	123500	6272277	798	798	798	798	0
470	20250401	123400	6272277	798	798	798	798	0
471	20250401	123300	6272277	798	799	799	798	1449
472	20250401	123200	5115963	798	798	798	798	73
473	20250401	123100	5057709	798	798	798	798	0
474	20250401	123000	5057709	798	798	798	798	0
475	20250401	122900	5057709	798	798	798	798	0
476	20250401	122800	5057709	798	798	798	798	0
477	20250401	122700	5057709	798	798	798	798	0
478	20250401	122600	5057709	798	798	798	798	0
479	20250401	122500	5057709	798	798	798	798	0
480	20250401	122400	5057709	798	798	798	798	0
481	20250401	122300	5057709	798	798	798	798	0
482	20250401	122200	5057709	798	798	798	798	0
483	20250401	122100	5057709	798	798	798	798	0
484	20250401	122000	5057709	798	798	798	798	0
485	20250401	121900	5057709	798	798	798	798	0
486	20250401	121800	5057709	798	798	798	798	0
487	20250401	121700	5057709	798	798	798	798	1
488	20250401	121600	5056911	790	790	790	790	0
489	20250401	121500	5056911	790	790	790	790	0
490	20250401	121400	5056911	790	790	790	790	0
491	20250401	121300	5056911	790	790	790	790	0
492	20250401	121200	5056911	790	790	790	790	0
493	20250401	121100	5056911	790	790	790	790	0
494	20250401	121000	5056911	790	790	790	790	0
495	20250401	120900	5056911	790	790	790	790	0
496	20250401	120800	5056911	790	790	790	790	0
497	20250401	120700	5056911	790	790	790	790	0
498	20250401	120600	5056911	790	790	790	790	0
499	20250401	120500	5056911	790	790	790	790	0
500	20250401	120400	5056911	790	790	790	790	0
501	20250401	120300	5056911	790	790	790	790	0
502	20250401	120200	5056911	790	790	790	790	0
503	20250401	120100	5056911	790	790	790	790	0
504	20250401	120000	5056911	790	790	790	790	0
505	20250401	115900	5056911	790	790	790	790	0
506	20250401	115800	5056911	790	790	790	790	0
507	20250401	115700	5056911	790	790	790	790	0
508	20250401	115600	5056911	790	791	791	790	3
509	20250401	115500	5054540	799	799	799	799	0
510	20250401	115400	5054540	799	799	799	799	50
511	20250401	115300	5014590	798	798	798	798	0
512	20250401	115200	5014590	798	798	798	798	0
513	20250401	115100	5014590	798	798	798	798	0
514	20250401	115000	5014590	798	798	798	798	0
515	20250401	114900	5014590	798	798	798	798	1
516	20250401	114800	5013792	791	791	791	791	0
517	20250401	114700	5013792	791	791	791	791	0
518	20250401	114600	5013792	791	791	791	791	0
519	20250401	114500	5013792	791	791	791	791	0
520	20250401	114400	5013792	791	791	791	791	0
521	20250401	114300	5013792	791	791	791	791	500
522	20250401	114200	4618292	790	790	790	790	0
523	20250401	114100	4618292	790	790	790	790	0
524	20250401	114000	4618292	790	798	798	790	350
525	20250401	113900	4341722	800	800	800	800	0
526	20250401	113800	4341722	800	800	800	800	0
527	20250401	113700	4341722	800	800	800	800	0
528	20250401	113600	4341722	800	800	800	800	0
529	20250401	113500	4341722	800	800	800	800	0
530	20250401	113400	4341722	800	800	800	800	0
531	20250401	113300	4341722	800	800	800	800	0
532	20250401	113200	4341722	800	800	800	800	0
533	20250401	113100	4341722	800	800	800	800	0
534	20250401	113000	4341722	800	800	800	800	0
535	20250401	112900	4341722	800	800	800	800	0
536	20250401	112800	4341722	800	800	800	800	0
537	20250401	112700	4341722	800	800	800	800	0
538	20250401	112600	4341722	800	800	800	800	50
539	20250401	112500	4301722	800	800	800	800	0
540	20250401	112400	4301722	800	800	800	800	0
541	20250401	112300	4301722	800	800	800	800	0
542	20250401	112200	4301722	800	800	800	800	0
543	20250401	112100	4301722	800	800	800	800	0
544	20250401	112000	4301722	800	800	800	800	0
545	20250401	111900	4301722	800	800	800	800	0
546	20250401	111800	4301722	800	800	800	800	0
547	20250401	111700	4301722	800	800	800	800	0
548	20250401	111600	4301722	800	800	800	800	0
549	20250401	111500	4301722	800	800	800	800	0
550	20250401	111400	4301722	800	800	800	800	0
551	20250401	111300	4301722	800	800	800	800	0
552	20250401	111200	4301722	800	800	800	800	0
553	20250401	111100	4301722	800	800	800	800	0
554	20250401	111000	4301722	800	800	800	800	0
555	20250401	110900	4301722	800	802	802	800	2
556	20250401	110800	4300120	804	804	804	804	0
557	20250401	110700	4300120	804	804	804	804	0
558	20250401	110600	4300120	804	804	804	804	0
559	20250401	110500	4300120	804	804	804	804	0
560	20250401	110400	4300120	804	804	804	804	0
561	20250401	110300	4300120	804	804	804	804	0
562	20250401	110200	4300120	804	804	804	804	0
563	20250401	110100	4300120	804	804	804	804	0
564	20250401	110000	4300120	804	804	804	804	0
565	20250401	105900	4300120	804	804	804	804	0
566	20250401	105800	4300120	804	804	804	804	0
567	20250401	105700	4300120	804	797	804	797	996
568	20250401	105600	3502823	796	796	796	796	0
569	20250401	105500	3502823	796	796	796	796	0
570	20250401	105400	3502823	796	796	796	796	0
571	20250401	105300	3502823	796	796	796	796	0
572	20250401	105200	3502823	796	796	796	796	0
573	20250401	105100	3502823	796	796	796	796	0
574	20250401	105000	3502823	796	796	796	796	0
575	20250401	104900	3502823	796	796	796	796	0
576	20250401	104800	3502823	796	796	796	796	0
577	20250401	104700	3502823	796	796	796	796	0
578	20250401	104600	3502823	796	796	796	796	0
579	20250401	104500	3502823	796	796	796	796	0
580	20250401	104400	3502823	796	796	796	796	0
581	20250401	104300	3502823	796	796	796	796	0
582	20250401	104200	3502823	796	796	796	796	0
583	20250401	104100	3502823	796	796	796	796	0
584	20250401	104000	3502823	796	796	796	796	0
585	20250401	103900	3502823	796	796	796	796	0
586	20250401	103800	3502823	796	796	796	796	0
587	20250401	103700	3502823	796	796	796	796	0
588	20250401	103600	3502823	796	796	796	796	0
589	20250401	103500	3502823	796	796	796	796	0
590	20250401	103400	3502823	796	796	796	796	0
591	20250401	103300	3502823	796	796	796	796	0
592	20250401	103200	3502823	796	796	796	796	0
593	20250401	103100	3502823	796	796	796	796	0
594	20250401	103000	3502823	796	796	796	796	35
595	20250401	102900	3474963	796	796	796	796	8
596	20250401	102800	3468595	796	796	796	796	0
597	20250401	102700	3468595	796	796	796	796	3
598	20250401	102600	3466207	796	796	796	796	0
599	20250401	102500	3466207	796	796	796	796	0
600	20250401	102400	3466207	796	796	796	796	0
601	20250401	102300	3466207	796	796	796	796	0
602	20250401	102200	3466207	796	792	796	792	5
603	20250401	102100	3462236	790	790	790	790	0
604	20250401	102000	3462236	790	790	790	790	0
605	20250401	101900	3462236	790	790	790	790	0
606	20250401	101800	3462236	790	790	790	790	0
607	20250401	101700	3462236	790	790	790	790	0
608	20250401	101600	3462236	790	790	790	790	0
609	20250401	101500	3462236	790	790	790	790	0
610	20250401	101400	3462236	790	787	790	787	72
611	20250401	101300	3405559	785	785	785	785	0
612	20250401	101200	3405559	785	787	787	785	13
613	20250401	101100	3395330	787	787	787	787	0
614	20250401	101000	3395330	787	787	787	787	0
615	20250401	100900	3395330	787	787	787	787	0
616	20250401	100800	3395330	787	787	787	787	0
617	20250401	100700	3395330	787	787	787	787	0
618	20250401	100600	3395330	787	787	787	787	0
619	20250401	100500	3395330	787	787	787	787	0
620	20250401	100400	3395330	787	787	787	787	0
621	20250401	100300	3395330	787	787	787	787	2
622	20250401	100200	3393756	787	787	787	787	0
623	20250401	100100	3393756	787	787	787	787	5
624	20250401	100000	3389821	787	787	787	787	0
625	20250401	095900	3389821	787	787	787	787	0
626	20250401	095800	3389821	787	787	787	787	3
627	20250401	095700	3387460	787	787	787	787	0
628	20250401	095600	3387460	787	787	787	787	0
629	20250401	095500	3387460	787	787	787	787	0
630	20250401	095400	3387460	787	787	787	787	0
631	20250401	095300	3387460	787	787	787	787	0
632	20250401	095200	3387460	787	787	787	787	0
633	20250401	095100	3387460	787	787	787	787	0
634	20250401	095000	3387460	787	787	787	787	0
635	20250401	094900	3387460	787	787	787	787	0
636	20250401	094800	3387460	787	787	787	787	2
637	20250401	094700	3385886	787	787	787	787	1
638	20250401	094600	3385099	787	787	787	787	0
639	20250401	094500	3385099	787	787	787	787	0
640	20250401	094400	3385099	787	787	787	787	0
641	20250401	094300	3385099	787	787	787	787	1
642	20250401	094200	3384312	786	786	786	786	0
643	20250401	094100	3384312	786	786	786	786	0
644	20250401	094000	3384312	786	786	786	786	0
645	20250401	093900	3384312	786	786	786	786	0
646	20250401	093800	3384312	786	786	786	786	0
647	20250401	093700	3384312	786	786	786	786	0
648	20250401	093600	3384312	786	786	786	786	5
649	20250401	093500	3380382	787	786	787	786	2
650	20250401	093400	3378809	777	779	779	777	406
651	20250401	093300	3063257	779	787	787	779	785
652	20250401	093200	2451564	795	787	795	787	52
653	20250401	093100	2410625	796	789	796	789	8
654	20250401	093000	2404290	789	787	789	781	303
655	20250401	092900	2167611	789	789	789	789	0
656	20250401	092800	2167611	789	789	789	789	1
657	20250401	092700	2166822	797	797	797	797	0
658	20250401	092600	2166822	797	797	797	797	0
659	20250401	092500	2166822	797	797	797	797	0
660	20250401	092400	2166822	797	797	797	797	0
661	20250401	092300	2166822	797	797	797	797	1
662	20250401	092200	2166025	793	793	793	793	0
663	20250401	092100	2166025	793	797	797	793	4
664	20250401	092000	2162849	797	797	797	797	0
665	20250401	091900	2162849	797	797	797	797	0
666	20250401	091800	2162849	797	797	797	797	7
667	20250401	091700	2157270	797	797	797	797	0
668	20250401	091600	2157270	797	797	797	797	0
669	20250401	091500	2157270	797	797	797	779	506
670	20250401	091400	1762635	804	804	804	804	0
671	20250401	091300	1762635	804	804	804	804	0
672	20250401	091200	1762635	804	804	804	804	0
673	20250401	091100	1762635	804	804	804	804	0
674	20250401	091000	1762635	804	804	804	804	0
675	20250401	090900	1762635	804	801	804	799	774
676	20250401	090800	1142660	801	801	801	801	188
677	20250401	090700	992072	801	811	813	801	5
678	20250401	090600	988039	803	803	803	803	0
679	20250401	090500	988039	803	803	803	803	0
680	20250401	090400	988039	803	815	815	803	4
681	20250401	090300	984809	816	816	816	816	1
682	20250401	090200	983993	787	816	816	787	14
683	20250401	090100	972946	815	779	815	779	698
684	20250401	090000	425334	779	779	779	779	546