KissMeData/074430/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	193300	44629970	928	928	928	928	1257
3	20250414	193200	44629970	928	928	928	928	0
4	20250414	193100	44629970	928	928	928	928	0
5	20250414	193000	44629970	928	928	928	928	0
6	20250414	192900	44629970	928	928	928	928	0
7	20250414	192800	44629970	928	928	928	928	0
8	20250414	192700	44629970	928	928	928	928	0
9	20250414	192600	44629970	928	928	928	928	0
10	20250414	192500	44629970	928	928	928	928	0
11	20250414	192400	44629970	928	928	928	928	0
12	20250414	192300	44629970	928	928	928	928	0
13	20250414	192200	44629970	928	928	928	928	0
14	20250414	192100	44629970	928	928	928	928	0
15	20250414	192000	44629970	928	928	928	928	0
16	20250414	191900	44629970	928	928	928	928	0
17	20250414	191800	44629970	928	928	928	928	0
18	20250414	191700	44629970	928	928	928	928	0
19	20250414	191600	44629970	928	928	928	928	0
20	20250414	191500	44629970	928	928	928	928	0
21	20250414	191400	44629970	928	928	928	928	0
22	20250414	191300	44629970	928	928	928	928	0
23	20250414	191200	44629970	928	928	928	928	0
24	20250414	191100	44629970	928	928	928	928	0
25	20250414	191000	44629970	928	928	928	928	0
26	20250414	190900	44629970	928	928	928	928	0
27	20250414	190800	44629970	928	928	928	928	0
28	20250414	190700	44629970	928	928	928	928	0
29	20250414	190600	44629970	928	928	928	928	0
30	20250414	190500	44629970	928	928	928	928	0
31	20250414	190400	44629970	928	928	928	928	0
32	20250414	190300	44629970	928	928	928	928	1257
33	20250414	190200	44629970	928	928	928	928	0
34	20250414	190100	44629970	928	928	928	928	0
35	20250414	190000	44629970	928	928	928	928	0
36	20250414	185900	44629970	928	928	928	928	0
37	20250414	185800	44629970	928	928	928	928	0
38	20250414	185700	44629970	928	928	928	928	0
39	20250414	185600	44629970	928	928	928	928	0
40	20250414	185500	44629970	928	928	928	928	0
41	20250414	185400	44629970	928	928	928	928	0
42	20250414	185300	44629970	928	928	928	928	0
43	20250414	185200	44629970	928	928	928	928	0
44	20250414	185100	44629970	928	928	928	928	0
45	20250414	185000	44629970	928	928	928	928	0
46	20250414	184900	44629970	928	928	928	928	0
47	20250414	184800	44629970	928	928	928	928	0
48	20250414	184700	44629970	928	928	928	928	0
49	20250414	184600	44629970	928	928	928	928	0
50	20250414	184500	44629970	928	928	928	928	0
51	20250414	184400	44629970	928	928	928	928	0
52	20250414	184300	44629970	928	928	928	928	0
53	20250414	184200	44629970	928	928	928	928	0
54	20250414	184100	44629970	928	928	928	928	0
55	20250414	184000	44629970	928	928	928	928	0
56	20250414	183900	44629970	928	928	928	928	0
57	20250414	183800	44629970	928	928	928	928	0
58	20250414	183700	44629970	928	928	928	928	0
59	20250414	183600	44629970	928	928	928	928	0
60	20250414	183500	44629970	928	928	928	928	0
61	20250414	183400	44629970	928	928	928	928	0
62	20250414	183300	44629970	928	928	928	928	1257
63	20250414	183200	44629970	928	928	928	928	0
64	20250414	183100	44629970	928	928	928	928	0
65	20250414	183000	44629970	928	928	928	928	0
66	20250414	182900	44629970	928	928	928	928	0
67	20250414	182800	44629970	928	928	928	928	0
68	20250414	182700	44629970	928	928	928	928	0
69	20250414	182600	44629970	928	928	928	928	0
70	20250414	182500	44629970	928	928	928	928	0
71	20250414	182400	44629970	928	928	928	928	0
72	20250414	182300	44629970	928	928	928	928	0
73	20250414	182200	44629970	928	928	928	928	0
74	20250414	182100	44629970	928	928	928	928	0
75	20250414	182000	44629970	928	928	928	928	0
76	20250414	181900	44629970	928	928	928	928	0
77	20250414	181800	44629970	928	928	928	928	0
78	20250414	181700	44629970	928	928	928	928	0
79	20250414	181600	44629970	928	928	928	928	0
80	20250414	181500	44629970	928	928	928	928	0
81	20250414	181400	44629970	928	928	928	928	0
82	20250414	181300	44629970	928	928	928	928	0
83	20250414	181200	44629970	928	928	928	928	0
84	20250414	181100	44629970	928	928	928	928	0
85	20250414	181000	44629970	928	928	928	928	0
86	20250414	180900	44629970	928	928	928	928	0
87	20250414	180800	44629970	928	928	928	928	0
88	20250414	180700	44629970	928	928	928	928	0
89	20250414	180600	44629970	928	928	928	928	0
90	20250414	180500	44629970	928	928	928	928	0
91	20250414	180400	44629970	928	928	928	928	0
92	20250414	180300	44629970	928	928	928	928	1257
93	20250414	180200	44629970	928	928	928	928	0
94	20250414	180100	44629970	928	928	928	928	0
95	20250414	180000	44629970	928	928	928	928	0
96	20250414	175900	44629970	928	928	928	928	0
97	20250414	175800	44629970	928	928	928	928	0
98	20250414	175700	44629970	928	928	928	928	0
99	20250414	175600	44629970	928	928	928	928	0
100	20250414	175500	44629970	928	928	928	928	0
101	20250414	175400	44629970	928	928	928	928	0
102	20250414	175300	44629970	928	928	928	928	0
103	20250414	175200	44629970	928	928	928	928	0
104	20250414	175100	44629970	928	928	928	928	0
105	20250414	175000	44629970	928	928	928	928	0
106	20250414	174900	44629970	928	928	928	928	0
107	20250414	174800	44629970	928	928	928	928	0
108	20250414	174700	44629970	928	928	928	928	0
109	20250414	174600	44629970	928	928	928	928	0
110	20250414	174500	44629970	928	928	928	928	0
111	20250414	174400	44629970	928	928	928	928	0
112	20250414	174300	44629970	928	928	928	928	0
113	20250414	174200	44629970	928	928	928	928	0
114	20250414	174100	44629970	928	928	928	928	0
115	20250414	174000	44629970	928	928	928	928	0
116	20250414	173900	44629970	928	928	928	928	0
117	20250414	173800	44629970	928	928	928	928	0
118	20250414	173700	44629970	928	928	928	928	0
119	20250414	173600	44629970	928	928	928	928	0
120	20250414	173500	44629970	928	928	928	928	0
121	20250414	173400	44629970	928	928	928	928	0
122	20250414	173300	44629970	928	928	928	928	1257
123	20250414	173200	44629970	928	928	928	928	0
124	20250414	173100	44629970	928	928	928	928	0
125	20250414	173000	44629970	928	928	928	928	0
126	20250414	172900	44629970	928	928	928	928	0
127	20250414	172800	44629970	928	928	928	928	0
128	20250414	172700	44629970	928	928	928	928	0
129	20250414	172600	44629970	928	928	928	928	0
130	20250414	172500	44629970	928	928	928	928	0
131	20250414	172400	44629970	928	928	928	928	0
132	20250414	172300	44629970	928	928	928	928	0
133	20250414	172200	44629970	928	928	928	928	0
134	20250414	172100	44629970	928	928	928	928	0
135	20250414	172000	44629970	928	928	928	928	0
136	20250414	171900	44629970	928	928	928	928	0
137	20250414	171800	44629970	928	928	928	928	0
138	20250414	171700	44629970	928	928	928	928	0
139	20250414	171600	44629970	928	928	928	928	0
140	20250414	171500	44629970	928	928	928	928	0
141	20250414	171400	44629970	928	928	928	928	0
142	20250414	171300	44629970	928	928	928	928	0
143	20250414	171200	44629970	928	928	928	928	0
144	20250414	171100	44629970	928	928	928	928	0
145	20250414	171000	44629970	928	928	928	928	0
146	20250414	170900	44629970	928	928	928	928	0
147	20250414	170800	44629970	928	928	928	928	0
148	20250414	170700	44629970	928	928	928	928	0
149	20250414	170600	44629970	928	928	928	928	0
150	20250414	170500	44629970	928	928	928	928	0
151	20250414	170400	44629970	928	928	928	928	0
152	20250414	170300	44629970	928	928	928	928	1257
153	20250414	170200	44629970	928	928	928	928	0
154	20250414	170100	44629970	928	928	928	928	0
155	20250414	170000	44629970	928	928	928	928	0
156	20250414	165900	44629970	928	928	928	928	0
157	20250414	165800	44629970	928	928	928	928	0
158	20250414	165700	44629970	928	928	928	928	0
159	20250414	165600	44629970	928	928	928	928	0
160	20250414	165500	44629970	928	928	928	928	0
161	20250414	165400	44629970	928	928	928	928	0
162	20250414	165300	44629970	928	928	928	928	0
163	20250414	165200	44629970	928	928	928	928	0
164	20250414	165100	44629970	928	928	928	928	0
165	20250414	165000	44629970	928	928	928	928	0
166	20250414	164900	44629970	928	928	928	928	0
167	20250414	164800	44629970	928	928	928	928	0
168	20250414	164700	44629970	928	928	928	928	0
169	20250414	164600	44629970	928	928	928	928	0
170	20250414	164500	44629970	928	928	928	928	0
171	20250414	164400	44629970	928	928	928	928	0
172	20250414	164300	44629970	928	928	928	928	0
173	20250414	164200	44629970	928	928	928	928	0
174	20250414	164100	44629970	928	928	928	928	0
175	20250414	164000	44629970	928	928	928	928	0
176	20250414	163900	44629970	928	928	928	928	0
177	20250414	163800	44629970	928	928	928	928	0
178	20250414	163700	44629970	928	928	928	928	0
179	20250414	163600	44629970	928	928	928	928	0
180	20250414	163500	44629970	928	928	928	928	0
181	20250414	163400	44629970	928	928	928	928	0
182	20250414	163300	44629970	928	928	928	928	1257
183	20250414	163200	44629970	928	928	928	928	0
184	20250414	163100	44629970	928	928	928	928	0
185	20250414	163000	44629970	928	928	928	928	0
186	20250414	162900	44629970	928	928	928	928	0
187	20250414	162800	44629970	928	928	928	928	0
188	20250414	162700	44629970	928	928	928	928	0
189	20250414	162600	44629970	928	928	928	928	0
190	20250414	162500	44629970	928	928	928	928	0
191	20250414	162400	44629970	928	928	928	928	0
192	20250414	162300	44629970	928	928	928	928	0
193	20250414	162200	44629970	928	928	928	928	0
194	20250414	162100	44629970	928	928	928	928	0
195	20250414	162000	44629970	928	928	928	928	0
196	20250414	161900	44629970	928	928	928	928	0
197	20250414	161800	44629970	928	928	928	928	0
198	20250414	161700	44629970	928	928	928	928	0
199	20250414	161600	44629970	928	928	928	928	0
200	20250414	161500	44629970	928	928	928	928	0
201	20250414	161400	44629970	928	928	928	928	0
202	20250414	161300	44629970	928	928	928	928	0
203	20250414	161200	44629970	928	928	928	928	0
204	20250414	161100	44629970	928	928	928	928	0
205	20250414	161000	44629970	928	928	928	928	0
206	20250414	160900	44629970	928	928	928	928	0
207	20250414	160800	44629970	928	928	928	928	0
208	20250414	160700	44629970	928	928	928	928	0
209	20250414	160600	44629970	928	928	928	928	0
210	20250414	160500	44629970	928	928	928	928	0
211	20250414	160400	44629970	928	928	928	928	0
212	20250414	160300	44629970	928	928	928	928	1257
213	20250414	160200	44629970	928	928	928	928	0
214	20250414	160100	44629970	928	928	928	928	0
215	20250414	160000	44629970	928	928	928	928	0
216	20250414	155900	44629970	928	928	928	928	0
217	20250414	155800	44629970	928	928	928	928	0
218	20250414	155700	44629970	928	928	928	928	0
219	20250414	155600	44629970	928	928	928	928	0
220	20250414	155500	44629970	928	928	928	928	0
221	20250414	155400	44629970	928	928	928	928	0
222	20250414	155300	44629970	928	928	928	928	0
223	20250414	155200	44629970	928	928	928	928	0
224	20250414	155100	44629970	928	928	928	928	0
225	20250414	155000	44629970	928	928	928	928	0
226	20250414	154900	44629970	928	928	928	928	0
227	20250414	154800	44629970	928	928	928	928	0
228	20250414	154700	44629970	928	928	928	928	0
229	20250414	154600	44629970	928	928	928	928	0
230	20250414	154500	44629970	928	928	928	928	0
231	20250414	154400	44629970	928	928	928	928	0
232	20250414	154300	44629970	928	928	928	928	0
233	20250414	154200	44629970	928	928	928	928	0
234	20250414	154100	44629970	928	928	928	928	0
235	20250414	154000	44629970	928	928	928	928	0
236	20250414	153900	44629970	928	928	928	928	0
237	20250414	153800	44629970	928	928	928	928	0
238	20250414	153700	44629970	928	928	928	928	0
239	20250414	153600	44629970	928	928	928	928	0
240	20250414	153500	44629970	928	928	928	928	0
241	20250414	153400	44629970	928	928	928	928	0
242	20250414	153300	44629970	928	928	928	928	1257
243	20250414	153200	44629970	928	928	928	928	0
244	20250414	153100	44629970	928	928	928	928	0
245	20250414	153000	44629970	928	928	928	928	1257
246	20250414	152900	43463474	927	927	927	927	0
247	20250414	152800	43463474	927	927	927	927	0
248	20250414	152700	43463474	927	927	927	927	0
249	20250414	152600	43463474	927	927	927	927	0
250	20250414	152500	43463474	927	927	927	927	0
251	20250414	152400	43463474	927	927	927	927	0
252	20250414	152300	43463474	927	927	927	927	0
253	20250414	152200	43463474	927	927	927	927	0
254	20250414	152100	43463474	927	927	927	927	0
255	20250414	152000	43463474	927	927	927	927	0
256	20250414	151900	43463474	927	927	927	927	0
257	20250414	151800	43463474	927	927	927	927	0
258	20250414	151700	43463474	927	927	927	927	444
259	20250414	151600	43051886	927	927	927	927	1556
260	20250414	151500	41609474	927	927	927	927	0
261	20250414	151400	41609474	927	927	927	927	0
262	20250414	151300	41609474	927	927	927	927	0
263	20250414	151200	41609474	927	927	927	927	0
264	20250414	151100	41609474	927	927	927	927	0
265	20250414	151000	41609474	927	927	927	927	0
266	20250414	150900	41609474	927	927	927	927	0
267	20250414	150800	41609474	927	927	927	927	0
268	20250414	150700	41609474	927	927	927	927	0
269	20250414	150600	41609474	927	927	927	927	4
270	20250414	150500	41605766	925	925	925	925	0
271	20250414	150400	41605766	925	927	927	925	9594
272	20250414	150300	32727316	927	927	927	927	0
273	20250414	150200	32727316	927	927	927	927	0
274	20250414	150100	32727316	927	926	927	926	100
275	20250414	150000	32634634	926	926	926	926	1961
276	20250414	145900	30818748	927	927	927	927	0
277	20250414	145800	30818748	927	927	927	927	0
278	20250414	145700	30818748	927	927	927	927	0
279	20250414	145600	30818748	927	927	927	927	1000
280	20250414	145500	29891748	926	926	926	926	0
281	20250414	145400	29891748	926	926	926	926	0
282	20250414	145300	29891748	926	926	926	926	221
283	20250414	145200	29687102	925	925	925	925	640
284	20250414	145100	29095102	925	925	925	925	0
285	20250414	145000	29095102	925	925	925	925	0
286	20250414	144900	29095102	925	925	925	925	0
287	20250414	144800	29095102	925	925	925	925	12
288	20250414	144700	29084002	925	925	925	925	0
289	20250414	144600	29084002	925	925	925	925	0
290	20250414	144500	29084002	925	925	925	925	0
291	20250414	144400	29084002	925	925	925	925	0
292	20250414	144300	29084002	925	925	925	925	0
293	20250414	144200	29084002	925	925	925	925	248
294	20250414	144100	28854602	926	926	926	926	0
295	20250414	144000	28854602	926	926	926	926	0
296	20250414	143900	28854602	926	925	926	925	350
297	20250414	143800	28530848	925	925	925	925	0
298	20250414	143700	28530848	925	925	925	925	0
299	20250414	143600	28530848	925	925	925	925	17
300	20250414	143500	28515123	925	925	925	925	0
301	20250414	143400	28515123	925	925	925	925	9
302	20250414	143300	28506798	925	925	925	925	0
303	20250414	143200	28506798	925	925	925	925	0
304	20250414	143100	28506798	925	925	925	925	4
305	20250414	143000	28503098	925	925	925	925	630
306	20250414	142900	27920348	925	925	925	925	0
307	20250414	142800	27920348	925	925	925	925	1007
308	20250414	142700	26988873	925	925	925	925	0
309	20250414	142600	26988873	925	925	925	925	0
310	20250414	142500	26988873	925	925	925	925	0
311	20250414	142400	26988873	925	925	925	925	0
312	20250414	142300	26988873	925	925	925	925	80
313	20250414	142200	26914873	924	924	924	924	0
314	20250414	142100	26914873	924	924	924	924	0
315	20250414	142000	26914873	924	924	924	924	0
316	20250414	141900	26914873	924	925	925	924	3
317	20250414	141800	26912099	924	924	924	924	0
318	20250414	141700	26912099	924	924	924	924	0
319	20250414	141600	26912099	924	924	924	924	0
320	20250414	141500	26912099	924	924	924	923	97
321	20250414	141400	26822511	924	924	924	924	0
322	20250414	141300	26822511	924	924	924	924	0
323	20250414	141200	26822511	924	924	924	924	0
324	20250414	141100	26822511	924	924	924	924	0
325	20250414	141000	26822511	924	924	924	924	0
326	20250414	140900	26822511	924	924	924	924	75
327	20250414	140800	26753211	919	919	919	919	0
328	20250414	140700	26753211	919	919	919	919	0
329	20250414	140600	26753211	919	919	919	919	0
330	20250414	140500	26753211	919	919	919	919	545
331	20250414	140400	26252356	919	919	919	919	2
332	20250414	140300	26250518	922	922	922	922	83
333	20250414	140200	26173992	919	919	919	919	0
334	20250414	140100	26173992	919	919	919	919	0
335	20250414	140000	26173992	919	919	919	919	0
336	20250414	135900	26173992	919	919	919	919	0
337	20250414	135800	26173992	919	919	919	919	0
338	20250414	135700	26173992	919	919	919	919	0
339	20250414	135600	26173992	919	920	920	919	2000
340	20250414	135500	24335450	921	921	921	921	0
341	20250414	135400	24335450	921	921	921	921	0
342	20250414	135300	24335450	921	921	921	921	0
343	20250414	135200	24335450	921	921	921	921	33
344	20250414	135100	24305057	919	919	919	919	0
345	20250414	135000	24305057	919	920	920	919	1526
346	20250414	134900	22902265	921	921	921	921	2637
347	20250414	134800	20473588	922	922	922	922	0
348	20250414	134700	20473588	922	922	922	922	122
349	20250414	134600	20361104	922	922	922	922	369
350	20250414	134500	20020886	922	922	922	922	0
351	20250414	134400	20020886	922	922	922	922	0
352	20250414	134300	20020886	922	922	922	922	0
353	20250414	134200	20020886	922	922	922	922	0
354	20250414	134100	20020886	922	922	922	922	100
355	20250414	134000	19928686	922	922	922	922	0
356	20250414	133900	19928686	922	922	922	922	0
357	20250414	133800	19928686	922	922	922	922	0
358	20250414	133700	19928686	922	922	922	922	0
359	20250414	133600	19928686	922	920	922	920	137
360	20250414	133500	19802396	920	920	920	920	0
361	20250414	133400	19802396	920	920	920	920	21
362	20250414	133300	19783076	920	920	920	920	0
363	20250414	133200	19783076	920	920	920	920	0
364	20250414	133100	19783076	920	920	920	920	0
365	20250414	133000	19783076	920	920	920	920	0
366	20250414	132900	19783076	920	920	920	920	0
367	20250414	132800	19783076	920	919	920	919	41
368	20250414	132700	19745393	919	919	919	919	0
369	20250414	132600	19745393	919	919	919	919	20
370	20250414	132500	19727013	920	920	920	920	0
371	20250414	132400	19727013	920	920	920	920	0
372	20250414	132300	19727013	920	920	920	920	0
373	20250414	132200	19727013	920	920	920	920	0
374	20250414	132100	19727013	920	920	920	920	0
375	20250414	132000	19727013	920	920	920	920	0
376	20250414	131900	19727013	920	920	920	920	0
377	20250414	131800	19727013	920	920	920	920	0
378	20250414	131700	19727013	920	920	920	920	0
379	20250414	131600	19727013	920	920	920	920	0
380	20250414	131500	19727013	920	920	920	920	0
381	20250414	131400	19727013	920	920	920	920	0
382	20250414	131300	19727013	920	920	920	920	0
383	20250414	131200	19727013	920	920	920	920	1
384	20250414	131100	19726093	920	920	920	920	0
385	20250414	131000	19726093	920	920	920	920	0
386	20250414	130900	19726093	920	920	920	920	0
387	20250414	130800	19726093	920	920	920	920	0
388	20250414	130700	19726093	920	920	920	920	0
389	20250414	130600	19726093	920	920	920	920	0
390	20250414	130500	19726093	920	920	920	920	0
391	20250414	130400	19726093	920	920	920	920	0
392	20250414	130300	19726093	920	920	920	920	22
393	20250414	130200	19705853	920	920	920	920	54
394	20250414	130100	19656173	920	920	920	920	0
395	20250414	130000	19656173	920	920	920	920	0
396	20250414	125900	19656173	920	920	920	920	1
397	20250414	125800	19655253	922	922	922	922	0
398	20250414	125700	19655253	922	922	922	922	0
399	20250414	125600	19655253	922	922	922	922	1
400	20250414	125500	19654331	922	922	922	922	0
401	20250414	125400	19654331	922	922	922	922	0
402	20250414	125300	19654331	922	922	922	922	0
403	20250414	125200	19654331	922	922	922	922	0
404	20250414	125100	19654331	922	922	922	922	0
405	20250414	125000	19654331	922	922	922	922	0
406	20250414	124900	19654331	922	922	922	922	0
407	20250414	124800	19654331	922	922	922	922	0
408	20250414	124700	19654331	922	922	922	922	0
409	20250414	124600	19654331	922	922	922	922	0
410	20250414	124500	19654331	922	922	922	922	0
411	20250414	124400	19654331	922	925	925	922	13
412	20250414	124300	19642333	927	927	927	927	0
413	20250414	124200	19642333	927	927	927	927	3
414	20250414	124100	19639552	927	927	927	927	0
415	20250414	124000	19639552	927	927	927	927	0
416	20250414	123900	19639552	927	927	927	927	0
417	20250414	123800	19639552	927	927	927	927	0
418	20250414	123700	19639552	927	927	927	927	0
419	20250414	123600	19639552	927	927	927	927	0
420	20250414	123500	19639552	927	927	927	927	0
421	20250414	123400	19639552	927	927	927	927	0
422	20250414	123300	19639552	927	927	927	927	0
423	20250414	123200	19639552	927	921	927	921	400
424	20250414	123100	19270152	921	921	921	921	142
425	20250414	123000	19139370	921	921	921	921	18
426	20250414	122900	19122792	914	914	914	914	0
427	20250414	122800	19122792	914	914	914	914	0
428	20250414	122700	19122792	914	914	914	914	0
429	20250414	122600	19122792	914	914	914	914	0
430	20250414	122500	19122792	914	914	914	914	0
431	20250414	122400	19122792	914	914	914	914	0
432	20250414	122300	19122792	914	920	920	914	190
433	20250414	122200	18948870	920	920	920	920	0
434	20250414	122100	18948870	920	920	920	920	0
435	20250414	122000	18948870	920	920	920	920	0
436	20250414	121900	18948870	920	920	920	920	0
437	20250414	121800	18948870	920	920	920	920	0
438	20250414	121700	18948870	920	920	920	920	0
439	20250414	121600	18948870	920	920	920	920	0
440	20250414	121500	18948870	920	920	920	920	0
441	20250414	121400	18948870	920	920	920	920	0
442	20250414	121300	18948870	920	920	920	920	0
443	20250414	121200	18948870	920	920	920	920	0
444	20250414	121100	18948870	920	920	920	920	0
445	20250414	121000	18948870	920	920	920	920	0
446	20250414	120900	18948870	920	920	920	920	0
447	20250414	120800	18948870	920	920	920	920	5
448	20250414	120700	18944270	921	921	921	921	3
449	20250414	120600	18941507	920	920	920	920	0
450	20250414	120500	18941507	920	920	920	920	20
451	20250414	120400	18923107	921	921	921	921	0
452	20250414	120300	18923107	921	921	921	921	0
453	20250414	120200	18923107	921	921	921	921	0
454	20250414	120100	18923107	921	921	921	921	0
455	20250414	120000	18923107	921	921	921	921	0
456	20250414	115900	18923107	921	921	921	921	0
457	20250414	115800	18923107	921	921	921	921	0
458	20250414	115700	18923107	921	921	921	921	0
459	20250414	115600	18923107	921	921	921	921	0
460	20250414	115500	18923107	921	921	921	921	0
461	20250414	115400	18923107	921	921	921	921	0
462	20250414	115300	18923107	921	921	921	921	0
463	20250414	115200	18923107	921	921	921	921	0
464	20250414	115100	18923107	921	921	921	921	0
465	20250414	115000	18923107	921	921	921	921	0
466	20250414	114900	18923107	921	921	921	921	0
467	20250414	114800	18923107	921	921	921	921	0
468	20250414	114700	18923107	921	921	921	921	0
469	20250414	114600	18923107	921	921	921	921	0
470	20250414	114500	18923107	921	921	921	921	3
471	20250414	114400	18920344	921	921	921	921	0
472	20250414	114300	18920344	921	921	921	921	0
473	20250414	114200	18920344	921	921	921	921	0
474	20250414	114100	18920344	921	921	921	921	0
475	20250414	114000	18920344	921	921	921	921	0
476	20250414	113900	18920344	921	921	921	921	4
477	20250414	113800	18916660	921	921	921	921	0
478	20250414	113700	18916660	921	921	921	921	0
479	20250414	113600	18916660	921	921	921	921	3
480	20250414	113500	18913897	921	921	921	921	0
481	20250414	113400	18913897	921	921	921	921	0
482	20250414	113300	18913897	921	921	921	921	27
483	20250414	113200	18889030	921	920	921	920	43
484	20250414	113100	18849469	920	920	920	920	0
485	20250414	113000	18849469	920	920	920	920	0
486	20250414	112900	18849469	920	920	920	920	0
487	20250414	112800	18849469	920	920	920	920	0
488	20250414	112700	18849469	920	918	920	918	150
489	20250414	112600	18711633	918	918	918	918	444
490	20250414	112500	18304041	918	918	918	918	0
491	20250414	112400	18304041	918	918	918	918	0
492	20250414	112300	18304041	918	918	918	918	3
493	20250414	112200	18301287	915	915	915	915	0
494	20250414	112100	18301287	915	915	915	915	0
495	20250414	112000	18301287	915	915	915	915	0
496	20250414	111900	18301287	915	915	915	915	0
497	20250414	111800	18301287	915	915	915	915	0
498	20250414	111700	18301287	915	915	915	915	0
499	20250414	111600	18301287	915	915	915	915	0
500	20250414	111500	18301287	915	915	915	915	0
501	20250414	111400	18301287	915	915	915	915	0
502	20250414	111300	18301287	915	915	915	915	0
503	20250414	111200	18301287	915	915	915	915	95
504	20250414	111100	18214362	915	915	915	915	0
505	20250414	111000	18214362	915	915	915	915	0
506	20250414	110900	18214362	915	915	915	915	0
507	20250414	110800	18214362	915	915	915	915	0
508	20250414	110700	18214362	915	915	915	915	0
509	20250414	110600	18214362	915	915	915	915	0
510	20250414	110500	18214362	915	915	915	915	0
511	20250414	110400	18214362	915	915	915	915	0
512	20250414	110300	18214362	915	915	915	915	0
513	20250414	110200	18214362	915	915	915	915	0
514	20250414	110100	18214362	915	915	915	915	25
515	20250414	110000	18191487	915	914	915	913	2353
516	20250414	105900	16041169	914	914	914	914	0
517	20250414	105800	16041169	914	914	914	914	0
518	20250414	105700	16041169	914	914	914	914	0
519	20250414	105600	16041169	914	914	914	914	0
520	20250414	105500	16041169	914	914	914	914	0
521	20250414	105400	16041169	914	914	914	914	0
522	20250414	105300	16041169	914	914	914	914	0
523	20250414	105200	16041169	914	914	914	914	0
524	20250414	105100	16041169	914	914	914	914	0
525	20250414	105000	16041169	914	914	914	914	0
526	20250414	104900	16041169	914	914	914	914	0
527	20250414	104800	16041169	914	914	914	914	0
528	20250414	104700	16041169	914	914	914	914	0
529	20250414	104600	16041169	914	914	914	914	0
530	20250414	104500	16041169	914	914	914	914	0
531	20250414	104400	16041169	914	914	914	914	0
532	20250414	104300	16041169	914	914	914	914	0
533	20250414	104200	16041169	914	914	914	914	0
534	20250414	104100	16041169	914	914	914	914	9
535	20250414	104000	16032943	915	915	915	915	0
536	20250414	103900	16032943	915	915	915	915	0
537	20250414	103800	16032943	915	915	915	914	812
538	20250414	103700	15290193	916	916	916	915	2013
539	20250414	103600	13446832	917	917	917	917	0
540	20250414	103500	13446832	917	917	917	917	103
541	20250414	103400	13352381	917	917	917	917	1
542	20250414	103300	13351464	917	917	917	917	0
543	20250414	103200	13351464	917	917	917	917	0
544	20250414	103100	13351464	917	917	917	917	0
545	20250414	103000	13351464	917	917	917	917	0
546	20250414	102900	13351464	917	917	917	917	0
547	20250414	102800	13351464	917	917	917	917	28
548	20250414	102700	13325788	918	918	918	918	0
549	20250414	102600	13325788	918	918	918	918	0
550	20250414	102500	13325788	918	918	918	918	0
551	20250414	102400	13325788	918	918	918	918	0
552	20250414	102300	13325788	918	918	918	918	0
553	20250414	102200	13325788	918	918	918	918	0
554	20250414	102100	13325788	918	918	918	918	100
555	20250414	102000	13233988	919	919	919	919	0
556	20250414	101900	13233988	919	919	919	919	0
557	20250414	101800	13233988	919	919	919	919	0
558	20250414	101700	13233988	919	919	919	919	0
559	20250414	101600	13233988	919	919	919	919	20
560	20250414	101500	13215608	920	920	920	920	0
561	20250414	101400	13215608	920	920	920	920	0
562	20250414	101300	13215608	920	920	920	920	0
563	20250414	101200	13215608	920	920	920	920	0
564	20250414	101100	13215608	920	920	920	920	0
565	20250414	101000	13215608	920	920	920	920	0
566	20250414	100900	13215608	920	920	920	920	0
567	20250414	100800	13215608	920	920	920	920	0
568	20250414	100700	13215608	920	920	920	920	0
569	20250414	100600	13215608	920	920	920	920	0
570	20250414	100500	13215608	920	920	920	920	0
571	20250414	100400	13215608	920	920	920	920	0
572	20250414	100300	13215608	920	920	920	920	0
573	20250414	100200	13215608	920	920	920	920	5
574	20250414	100100	13211008	921	921	921	921	1
575	20250414	100000	13210087	921	921	921	921	1
576	20250414	095900	13209166	921	921	921	921	0
577	20250414	095800	13209166	921	921	921	921	0
578	20250414	095700	13209166	921	921	921	921	33
579	20250414	095600	13178773	921	921	921	921	0
580	20250414	095500	13178773	921	921	921	921	0
581	20250414	095400	13178773	921	921	921	921	0
582	20250414	095300	13178773	921	921	921	921	0
583	20250414	095200	13178773	921	921	921	921	20
584	20250414	095100	13160353	921	921	921	921	0
585	20250414	095000	13160353	921	921	921	921	4
586	20250414	094900	13156669	922	922	922	922	27
587	20250414	094800	13131775	917	917	917	917	282
588	20250414	094700	12873181	917	917	917	917	1
589	20250414	094600	12872264	918	918	918	918	0
590	20250414	094500	12872264	918	918	918	918	0
591	20250414	094400	12872264	918	919	919	918	242
592	20250414	094300	12650016	919	919	919	919	0
593	20250414	094200	12650016	919	919	919	919	9
594	20250414	094100	12641745	923	923	923	923	0
595	20250414	094000	12641745	923	923	923	923	0
596	20250414	093900	12641745	923	923	923	923	0
597	20250414	093800	12641745	923	923	923	923	0
598	20250414	093700	12641745	923	923	923	923	0
599	20250414	093600	12641745	923	923	923	923	11
600	20250414	093500	12631592	925	925	925	925	0
601	20250414	093400	12631592	925	925	925	925	10
602	20250414	093300	12622342	925	925	925	925	0
603	20250414	093200	12622342	925	925	925	925	0
604	20250414	093100	12622342	925	925	925	925	10
605	20250414	093000	12613092	925	925	925	925	0
606	20250414	092900	12613092	925	927	927	925	943
607	20250414	092800	11739539	928	928	928	928	0
608	20250414	092700	11739539	928	928	928	928	0
609	20250414	092600	11739539	928	928	928	928	1
610	20250414	092500	11738611	927	927	927	927	0
611	20250414	092400	11738611	927	927	927	927	0
612	20250414	092300	11738611	927	928	928	927	328
613	20250414	092200	11434446	926	925	926	924	1332
614	20250414	092100	10202409	924	924	925	924	13
615	20250414	092000	10190394	923	923	923	923	16
616	20250414	091900	10175626	924	924	924	924	100
617	20250414	091800	10083226	924	924	924	924	1
618	20250414	091700	10082302	924	924	924	924	10
619	20250414	091600	10073062	924	924	924	924	20
620	20250414	091500	10054582	924	924	924	924	0
621	20250414	091400	10054582	924	924	924	924	51
622	20250414	091300	10007458	922	920	922	920	1141
623	20250414	091200	8956458	918	917	918	917	106
624	20250414	091100	8859250	916	915	916	915	2348
625	20250414	091000	6710829	915	915	915	915	2186
626	20250414	090900	4710639	914	914	914	914	1178
627	20250414	090800	3633947	915	915	915	915	0
628	20250414	090700	3633947	915	915	915	915	41
629	20250414	090600	3596432	914	914	914	914	50
630	20250414	090500	3550732	915	915	915	915	0
631	20250414	090400	3550732	915	912	915	912	3746
632	20250414	090300	124028	911	911	911	911	3
633	20250414	090200	121295	911	911	911	911	0
634	20250414	090100	121295	911	911	911	911	1
635	20250414	090000	120384	912	912	912	912	132