KissMeData/021040/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	185000	10071488	920	920	920	920	800
3	20250411	184900	10071488	920	920	920	920	0
4	20250411	184800	10071488	920	920	920	920	0
5	20250411	184700	10071488	920	920	920	920	0
6	20250411	184600	10071488	920	920	920	920	0
7	20250411	184500	10071488	920	920	920	920	0
8	20250411	184400	10071488	920	920	920	920	0
9	20250411	184300	10071488	920	920	920	920	0
10	20250411	184200	10071488	920	920	920	920	0
11	20250411	184100	10071488	920	920	920	920	0
12	20250411	184000	10071488	920	920	920	920	0
13	20250411	183900	10071488	920	920	920	920	0
14	20250411	183800	10071488	920	920	920	920	0
15	20250411	183700	10071488	920	920	920	920	0
16	20250411	183600	10071488	920	920	920	920	0
17	20250411	183500	10071488	920	920	920	920	0
18	20250411	183400	10071488	920	920	920	920	0
19	20250411	183300	10071488	920	920	920	920	0
20	20250411	183200	10071488	920	920	920	920	0
21	20250411	183100	10071488	920	920	920	920	0
22	20250411	183000	10071488	920	920	920	920	0
23	20250411	182900	10071488	920	920	920	920	0
24	20250411	182800	10071488	920	920	920	920	0
25	20250411	182700	10071488	920	920	920	920	0
26	20250411	182600	10071488	920	920	920	920	0
27	20250411	182500	10071488	920	920	920	920	0
28	20250411	182400	10071488	920	920	920	920	0
29	20250411	182300	10071488	920	920	920	920	0
30	20250411	182200	10071488	920	920	920	920	0
31	20250411	182100	10071488	920	920	920	920	0
32	20250411	182000	10071488	920	920	920	920	800
33	20250411	181900	10071488	920	920	920	920	0
34	20250411	181800	10071488	920	920	920	920	0
35	20250411	181700	10071488	920	920	920	920	0
36	20250411	181600	10071488	920	920	920	920	0
37	20250411	181500	10071488	920	920	920	920	0
38	20250411	181400	10071488	920	920	920	920	0
39	20250411	181300	10071488	920	920	920	920	0
40	20250411	181200	10071488	920	920	920	920	0
41	20250411	181100	10071488	920	920	920	920	0
42	20250411	181000	10071488	920	920	920	920	0
43	20250411	180900	10071488	920	920	920	920	0
44	20250411	180800	10071488	920	920	920	920	0
45	20250411	180700	10071488	920	920	920	920	0
46	20250411	180600	10071488	920	920	920	920	0
47	20250411	180500	10071488	920	920	920	920	0
48	20250411	180400	10071488	920	920	920	920	0
49	20250411	180300	10071488	920	920	920	920	0
50	20250411	180200	10071488	920	920	920	920	0
51	20250411	180100	10071488	920	920	920	920	0
52	20250411	180000	10071488	920	920	920	920	0
53	20250411	175900	10071488	920	920	920	920	0
54	20250411	175800	10071488	920	920	920	920	0
55	20250411	175700	10071488	920	920	920	920	0
56	20250411	175600	10071488	920	920	920	920	0
57	20250411	175500	10071488	920	920	920	920	0
58	20250411	175400	10071488	920	920	920	920	0
59	20250411	175300	10071488	920	920	920	920	0
60	20250411	175200	10071488	920	920	920	920	0
61	20250411	175100	10071488	920	920	920	920	0
62	20250411	175000	10071488	920	920	920	920	800
63	20250411	174900	10071488	920	920	920	920	0
64	20250411	174800	10071488	920	920	920	920	0
65	20250411	174700	10071488	920	920	920	920	0
66	20250411	174600	10071488	920	920	920	920	0
67	20250411	174500	10071488	920	920	920	920	0
68	20250411	174400	10071488	920	920	920	920	0
69	20250411	174300	10071488	920	920	920	920	0
70	20250411	174200	10071488	920	920	920	920	0
71	20250411	174100	10071488	920	920	920	920	0
72	20250411	174000	10071488	920	920	920	920	0
73	20250411	173900	10071488	920	920	920	920	0
74	20250411	173800	10071488	920	920	920	920	0
75	20250411	173700	10071488	920	920	920	920	0
76	20250411	173600	10071488	920	920	920	920	0
77	20250411	173500	10071488	920	920	920	920	0
78	20250411	173400	10071488	920	920	920	920	0
79	20250411	173300	10071488	920	920	920	920	0
80	20250411	173200	10071488	920	920	920	920	0
81	20250411	173100	10071488	920	920	920	920	0
82	20250411	173000	10071488	920	920	920	920	0
83	20250411	172900	10071488	920	920	920	920	0
84	20250411	172800	10071488	920	920	920	920	0
85	20250411	172700	10071488	920	920	920	920	0
86	20250411	172600	10071488	920	920	920	920	0
87	20250411	172500	10071488	920	920	920	920	0
88	20250411	172400	10071488	920	920	920	920	0
89	20250411	172300	10071488	920	920	920	920	0
90	20250411	172200	10071488	920	920	920	920	0
91	20250411	172100	10071488	920	920	920	920	0
92	20250411	172000	10071488	920	920	920	920	800
93	20250411	171900	10071488	920	920	920	920	0
94	20250411	171800	10071488	920	920	920	920	0
95	20250411	171700	10071488	920	920	920	920	0
96	20250411	171600	10071488	920	920	920	920	0
97	20250411	171500	10071488	920	920	920	920	0
98	20250411	171400	10071488	920	920	920	920	0
99	20250411	171300	10071488	920	920	920	920	0
100	20250411	171200	10071488	920	920	920	920	0
101	20250411	171100	10071488	920	920	920	920	0
102	20250411	171000	10071488	920	920	920	920	0
103	20250411	170900	10071488	920	920	920	920	0
104	20250411	170800	10071488	920	920	920	920	0
105	20250411	170700	10071488	920	920	920	920	0
106	20250411	170600	10071488	920	920	920	920	0
107	20250411	170500	10071488	920	920	920	920	0
108	20250411	170400	10071488	920	920	920	920	0
109	20250411	170300	10071488	920	920	920	920	0
110	20250411	170200	10071488	920	920	920	920	0
111	20250411	170100	10071488	920	920	920	920	0
112	20250411	170000	10071488	920	920	920	920	0
113	20250411	165900	10071488	920	920	920	920	0
114	20250411	165800	10071488	920	920	920	920	0
115	20250411	165700	10071488	920	920	920	920	0
116	20250411	165600	10071488	920	920	920	920	0
117	20250411	165500	10071488	920	920	920	920	0
118	20250411	165400	10071488	920	920	920	920	0
119	20250411	165300	10071488	920	920	920	920	0
120	20250411	165200	10071488	920	920	920	920	0
121	20250411	165100	10071488	920	920	920	920	0
122	20250411	165000	10071488	920	920	920	920	800
123	20250411	164900	10071488	920	920	920	920	0
124	20250411	164800	10071488	920	920	920	920	0
125	20250411	164700	10071488	920	920	920	920	0
126	20250411	164600	10071488	920	920	920	920	0
127	20250411	164500	10071488	920	920	920	920	0
128	20250411	164400	10071488	920	920	920	920	0
129	20250411	164300	10071488	920	920	920	920	0
130	20250411	164200	10071488	920	920	920	920	0
131	20250411	164100	10071488	920	920	920	920	0
132	20250411	164000	10071488	920	920	920	920	0
133	20250411	163900	10071488	920	920	920	920	0
134	20250411	163800	10071488	920	920	920	920	0
135	20250411	163700	10071488	920	920	920	920	0
136	20250411	163600	10071488	920	920	920	920	0
137	20250411	163500	10071488	920	920	920	920	0
138	20250411	163400	10071488	920	920	920	920	0
139	20250411	163300	10071488	920	920	920	920	0
140	20250411	163200	10071488	920	920	920	920	0
141	20250411	163100	10071488	920	920	920	920	0
142	20250411	163000	10071488	920	920	920	920	0
143	20250411	162900	10071488	920	920	920	920	0
144	20250411	162800	10071488	920	920	920	920	0
145	20250411	162700	10071488	920	920	920	920	0
146	20250411	162600	10071488	920	920	920	920	0
147	20250411	162500	10071488	920	920	920	920	0
148	20250411	162400	10071488	920	920	920	920	0
149	20250411	162300	10071488	920	920	920	920	0
150	20250411	162200	10071488	920	920	920	920	0
151	20250411	162100	10071488	920	920	920	920	0
152	20250411	162000	10071488	920	920	920	920	800
153	20250411	161900	10071488	920	920	920	920	0
154	20250411	161800	10071488	920	920	920	920	0
155	20250411	161700	10071488	920	920	920	920	0
156	20250411	161600	10071488	920	920	920	920	0
157	20250411	161500	10071488	920	920	920	920	0
158	20250411	161400	10071488	920	920	920	920	0
159	20250411	161300	10071488	920	920	920	920	0
160	20250411	161200	10071488	920	920	920	920	0
161	20250411	161100	10071488	920	920	920	920	0
162	20250411	161000	10071488	920	920	920	920	0
163	20250411	160900	10071488	920	920	920	920	0
164	20250411	160800	10071488	920	920	920	920	0
165	20250411	160700	10071488	920	920	920	920	0
166	20250411	160600	10071488	920	920	920	920	0
167	20250411	160500	10071488	920	920	920	920	0
168	20250411	160400	10071488	920	920	920	920	0
169	20250411	160300	10071488	920	920	920	920	0
170	20250411	160200	10071488	920	920	920	920	0
171	20250411	160100	10071488	920	920	920	920	0
172	20250411	160000	10071488	920	920	920	920	0
173	20250411	155900	10071488	920	920	920	920	0
174	20250411	155800	10071488	920	920	920	920	0
175	20250411	155700	10071488	920	920	920	920	0
176	20250411	155600	10071488	920	920	920	920	0
177	20250411	155500	10071488	920	920	920	920	0
178	20250411	155400	10071488	920	920	920	920	0
179	20250411	155300	10071488	920	920	920	920	0
180	20250411	155200	10071488	920	920	920	920	0
181	20250411	155100	10071488	920	920	920	920	0
182	20250411	155000	10071488	920	920	920	920	800
183	20250411	154900	10071488	920	920	920	920	0
184	20250411	154800	10071488	920	920	920	920	0
185	20250411	154700	10071488	920	920	920	920	0
186	20250411	154600	10071488	920	920	920	920	0
187	20250411	154500	10071488	920	920	920	920	0
188	20250411	154400	10071488	920	920	920	920	0
189	20250411	154300	10071488	920	920	920	920	0
190	20250411	154200	10071488	920	920	920	920	0
191	20250411	154100	10071488	920	920	920	920	0
192	20250411	154000	10071488	920	920	920	920	0
193	20250411	153900	10071488	920	920	920	920	0
194	20250411	153800	10071488	920	920	920	920	0
195	20250411	153700	10071488	920	920	920	920	0
196	20250411	153600	10071488	920	920	920	920	0
197	20250411	153500	10071488	920	920	920	920	0
198	20250411	153400	10071488	920	920	920	920	0
199	20250411	153300	10071488	920	920	920	920	0
200	20250411	153200	10071488	920	920	920	920	0
201	20250411	153100	10071488	920	920	920	920	0
202	20250411	153000	10071488	920	920	920	920	800
203	20250411	152900	9335488	921	921	921	921	0
204	20250411	152800	9335488	921	921	921	921	0
205	20250411	152700	9335488	921	921	921	921	0
206	20250411	152600	9335488	921	921	921	921	0
207	20250411	152500	9335488	921	921	921	921	0
208	20250411	152400	9335488	921	921	921	921	0
209	20250411	152300	9335488	921	921	921	921	0
210	20250411	152200	9335488	921	921	921	921	0
211	20250411	152100	9335488	921	921	921	921	0
212	20250411	152000	9335488	921	921	921	921	0
213	20250411	151900	9335488	921	921	921	921	0
214	20250411	151800	9335488	921	921	921	921	0
215	20250411	151700	9335488	921	921	921	921	0
216	20250411	151600	9335488	921	921	921	921	0
217	20250411	151500	9335488	921	921	921	921	0
218	20250411	151400	9335488	921	921	921	921	0
219	20250411	151300	9335488	921	921	921	921	0
220	20250411	151200	9335488	921	921	921	921	0
221	20250411	151100	9335488	921	921	921	921	0
222	20250411	151000	9335488	921	921	921	921	0
223	20250411	150900	9335488	921	921	921	921	0
224	20250411	150800	9335488	921	921	921	921	0
225	20250411	150700	9335488	921	921	921	921	0
226	20250411	150600	9335488	921	921	921	921	0
227	20250411	150500	9335488	921	921	921	921	0
228	20250411	150400	9335488	921	921	921	921	0
229	20250411	150300	9335488	921	921	921	921	0
230	20250411	150200	9335488	921	921	921	921	0
231	20250411	150100	9335488	921	921	921	921	0
232	20250411	150000	9335488	921	921	921	921	1
233	20250411	145900	9334567	920	920	920	920	0
234	20250411	145800	9334567	920	920	920	920	200
235	20250411	145700	9150567	920	920	920	920	200
236	20250411	145600	8966567	920	920	920	920	0
237	20250411	145500	8966567	920	920	920	920	0
238	20250411	145400	8966567	920	920	920	920	0
239	20250411	145300	8966567	920	920	920	920	0
240	20250411	145200	8966567	920	920	920	920	0
241	20250411	145100	8966567	920	920	920	920	0
242	20250411	145000	8966567	920	920	920	920	0
243	20250411	144900	8966567	920	920	920	920	0
244	20250411	144800	8966567	920	920	920	920	0
245	20250411	144700	8966567	920	920	920	920	0
246	20250411	144600	8966567	920	920	920	920	700
247	20250411	144500	8322567	920	920	920	920	0
248	20250411	144400	8322567	920	920	920	920	0
249	20250411	144300	8322567	920	920	920	920	0
250	20250411	144200	8322567	920	920	920	920	0
251	20250411	144100	8322567	920	920	920	920	0
252	20250411	144000	8322567	920	920	920	920	0
253	20250411	143900	8322567	920	920	920	920	0
254	20250411	143800	8322567	920	920	920	920	0
255	20250411	143700	8322567	920	920	920	920	0
256	20250411	143600	8322567	920	920	920	920	0
257	20250411	143500	8322567	920	920	920	920	0
258	20250411	143400	8322567	920	920	920	920	0
259	20250411	143300	8322567	920	920	920	920	0
260	20250411	143200	8322567	920	920	920	920	0
261	20250411	143100	8322567	920	920	920	920	0
262	20250411	143000	8322567	920	920	920	920	0
263	20250411	142900	8322567	920	920	920	920	0
264	20250411	142800	8322567	920	920	920	920	0
265	20250411	142700	8322567	920	920	920	920	0
266	20250411	142600	8322567	920	920	920	920	0
267	20250411	142500	8322567	920	920	920	920	0
268	20250411	142400	8322567	920	920	920	920	0
269	20250411	142300	8322567	920	920	920	920	0
270	20250411	142200	8322567	920	920	920	920	0
271	20250411	142100	8322567	920	920	920	920	0
272	20250411	142000	8322567	920	920	920	920	0
273	20250411	141900	8322567	920	920	920	920	0
274	20250411	141800	8322567	920	920	920	920	0
275	20250411	141700	8322567	920	920	920	920	0
276	20250411	141600	8322567	920	920	920	920	0
277	20250411	141500	8322567	920	920	920	920	0
278	20250411	141400	8322567	920	920	920	920	0
279	20250411	141300	8322567	920	920	920	920	0
280	20250411	141200	8322567	920	920	920	920	0
281	20250411	141100	8322567	920	920	920	920	0
282	20250411	141000	8322567	920	920	920	920	0
283	20250411	140900	8322567	920	920	920	920	0
284	20250411	140800	8322567	920	920	920	920	0
285	20250411	140700	8322567	920	920	920	920	0
286	20250411	140600	8322567	920	920	920	920	0
287	20250411	140500	8322567	920	920	920	920	0
288	20250411	140400	8322567	920	920	920	920	0
289	20250411	140300	8322567	920	920	920	920	0
290	20250411	140200	8322567	920	920	920	920	0
291	20250411	140100	8322567	920	920	920	920	0
292	20250411	140000	8322567	920	920	920	920	0
293	20250411	135900	8322567	920	920	920	920	0
294	20250411	135800	8322567	920	920	920	920	0
295	20250411	135700	8322567	920	920	920	920	0
296	20250411	135600	8322567	920	920	920	920	1
297	20250411	135500	8321647	918	918	918	918	0
298	20250411	135400	8321647	918	918	918	918	0
299	20250411	135300	8321647	918	918	918	918	0
300	20250411	135200	8321647	918	918	918	918	2
301	20250411	135100	8319811	920	920	920	920	0
302	20250411	135000	8319811	920	920	920	920	0
303	20250411	134900	8319811	920	920	920	920	0
304	20250411	134800	8319811	920	920	920	920	0
305	20250411	134700	8319811	920	920	920	920	0
306	20250411	134600	8319811	920	920	920	920	0
307	20250411	134500	8319811	920	920	920	920	0
308	20250411	134400	8319811	920	920	920	920	0
309	20250411	134300	8319811	920	920	920	920	0
310	20250411	134200	8319811	920	920	920	920	0
311	20250411	134100	8319811	920	920	920	920	0
312	20250411	134000	8319811	920	920	920	920	0
313	20250411	133900	8319811	920	920	920	920	0
314	20250411	133800	8319811	920	920	920	920	0
315	20250411	133700	8319811	920	920	920	920	0
316	20250411	133600	8319811	920	920	920	920	1
317	20250411	133500	8318891	919	919	919	919	0
318	20250411	133400	8318891	919	919	919	919	0
319	20250411	133300	8318891	919	919	919	919	0
320	20250411	133200	8318891	919	919	919	919	0
321	20250411	133100	8318891	919	919	919	919	0
322	20250411	133000	8318891	919	919	919	919	0
323	20250411	132900	8318891	919	919	919	919	0
324	20250411	132800	8318891	919	919	919	919	0
325	20250411	132700	8318891	919	919	919	919	0
326	20250411	132600	8318891	919	919	919	919	0
327	20250411	132500	8318891	919	919	919	919	0
328	20250411	132400	8318891	919	919	919	919	0
329	20250411	132300	8318891	919	919	919	919	200
330	20250411	132200	8135091	921	921	921	921	0
331	20250411	132100	8135091	921	921	921	921	0
332	20250411	132000	8135091	921	921	921	921	0
333	20250411	131900	8135091	921	921	921	921	0
334	20250411	131800	8135091	921	921	921	921	0
335	20250411	131700	8135091	921	921	921	921	0
336	20250411	131600	8135091	921	921	921	921	0
337	20250411	131500	8135091	921	921	921	921	0
338	20250411	131400	8135091	921	921	921	921	0
339	20250411	131300	8135091	921	921	921	921	0
340	20250411	131200	8135091	921	921	921	921	0
341	20250411	131100	8135091	921	921	921	921	0
342	20250411	131000	8135091	921	921	921	921	0
343	20250411	130900	8135091	921	921	921	921	0
344	20250411	130800	8135091	921	921	921	921	0
345	20250411	130700	8135091	921	921	921	921	0
346	20250411	130600	8135091	921	921	921	921	0
347	20250411	130500	8135091	921	921	921	921	0
348	20250411	130400	8135091	921	921	921	921	0
349	20250411	130300	8135091	921	921	921	921	0
350	20250411	130200	8135091	921	921	921	921	0
351	20250411	130100	8135091	921	921	921	921	0
352	20250411	130000	8135091	921	921	921	921	0
353	20250411	125900	8135091	921	921	921	921	0
354	20250411	125800	8135091	921	921	921	921	0
355	20250411	125700	8135091	921	921	921	921	0
356	20250411	125600	8135091	921	921	921	921	0
357	20250411	125500	8135091	921	921	921	921	0
358	20250411	125400	8135091	921	921	921	921	0
359	20250411	125300	8135091	921	921	921	921	0
360	20250411	125200	8135091	921	921	921	921	0
361	20250411	125100	8135091	921	921	921	921	0
362	20250411	125000	8135091	921	921	921	921	0
363	20250411	124900	8135091	921	921	921	921	0
364	20250411	124800	8135091	921	921	921	921	0
365	20250411	124700	8135091	921	921	921	921	0
366	20250411	124600	8135091	921	921	921	921	0
367	20250411	124500	8135091	921	921	921	921	0
368	20250411	124400	8135091	921	921	921	921	0
369	20250411	124300	8135091	921	921	921	921	0
370	20250411	124200	8135091	921	921	921	921	0
371	20250411	124100	8135091	921	921	921	921	0
372	20250411	124000	8135091	921	921	921	921	0
373	20250411	123900	8135091	921	921	921	921	0
374	20250411	123800	8135091	921	921	921	921	0
375	20250411	123700	8135091	921	921	921	921	0
376	20250411	123600	8135091	921	921	921	921	0
377	20250411	123500	8135091	921	921	921	921	0
378	20250411	123400	8135091	921	921	921	921	0
379	20250411	123300	8135091	921	921	921	921	0
380	20250411	123200	8135091	921	921	921	921	0
381	20250411	123100	8135091	921	921	921	921	0
382	20250411	123000	8135091	921	921	921	921	0
383	20250411	122900	8135091	921	921	921	921	0
384	20250411	122800	8135091	921	921	921	921	0
385	20250411	122700	8135091	921	921	921	921	0
386	20250411	122600	8135091	921	921	921	921	0
387	20250411	122500	8135091	921	921	921	921	0
388	20250411	122400	8135091	921	921	921	921	0
389	20250411	122300	8135091	921	921	921	921	0
390	20250411	122200	8135091	921	921	921	921	0
391	20250411	122100	8135091	921	921	921	921	0
392	20250411	122000	8135091	921	921	921	921	0
393	20250411	121900	8135091	921	921	921	921	0
394	20250411	121800	8135091	921	921	921	921	0
395	20250411	121700	8135091	921	921	921	921	0
396	20250411	121600	8135091	921	921	921	921	0
397	20250411	121500	8135091	921	921	921	921	0
398	20250411	121400	8135091	921	921	921	921	0
399	20250411	121300	8135091	921	921	921	921	0
400	20250411	121200	8135091	921	921	921	921	0
401	20250411	121100	8135091	921	921	921	921	0
402	20250411	121000	8135091	921	921	921	921	0
403	20250411	120900	8135091	921	921	921	921	0
404	20250411	120800	8135091	921	921	921	921	0
405	20250411	120700	8135091	921	921	921	921	0
406	20250411	120600	8135091	921	921	921	921	0
407	20250411	120500	8135091	921	921	921	921	0
408	20250411	120400	8135091	921	921	921	921	0
409	20250411	120300	8135091	921	921	921	921	0
410	20250411	120200	8135091	921	921	921	921	0
411	20250411	120100	8135091	921	921	921	921	0
412	20250411	120000	8135091	921	921	921	921	0
413	20250411	115900	8135091	921	921	921	921	0
414	20250411	115800	8135091	921	921	921	921	0
415	20250411	115700	8135091	921	921	921	921	0
416	20250411	115600	8135091	921	921	921	921	0
417	20250411	115500	8135091	921	921	921	921	0
418	20250411	115400	8135091	921	921	921	921	0
419	20250411	115300	8135091	921	921	921	921	0
420	20250411	115200	8135091	921	921	921	921	0
421	20250411	115100	8135091	921	921	921	921	0
422	20250411	115000	8135091	921	921	921	921	0
423	20250411	114900	8135091	921	921	921	921	0
424	20250411	114800	8135091	921	921	921	921	0
425	20250411	114700	8135091	921	921	921	921	0
426	20250411	114600	8135091	921	921	921	921	0
427	20250411	114500	8135091	921	921	921	921	0
428	20250411	114400	8135091	921	921	921	921	0
429	20250411	114300	8135091	921	921	921	921	0
430	20250411	114200	8135091	921	921	921	921	0
431	20250411	114100	8135091	921	921	921	921	0
432	20250411	114000	8135091	921	921	921	921	0
433	20250411	113900	8135091	921	921	921	921	0
434	20250411	113800	8135091	921	921	921	921	0
435	20250411	113700	8135091	921	921	921	921	0
436	20250411	113600	8135091	921	921	921	921	0
437	20250411	113500	8135091	921	921	921	921	0
438	20250411	113400	8135091	921	921	921	921	0
439	20250411	113300	8135091	921	921	921	921	0
440	20250411	113200	8135091	921	921	921	921	0
441	20250411	113100	8135091	921	921	921	921	0
442	20250411	113000	8135091	921	921	921	921	0
443	20250411	112900	8135091	921	921	921	921	0
444	20250411	112800	8135091	921	921	921	921	0
445	20250411	112700	8135091	921	921	921	921	0
446	20250411	112600	8135091	921	921	921	921	0
447	20250411	112500	8135091	921	921	921	921	0
448	20250411	112400	8135091	921	921	921	921	0
449	20250411	112300	8135091	921	921	921	921	0
450	20250411	112200	8135091	921	921	921	921	0
451	20250411	112100	8135091	921	921	921	921	0
452	20250411	112000	8135091	921	921	921	921	0
453	20250411	111900	8135091	921	921	921	921	0
454	20250411	111800	8135091	921	921	921	921	0
455	20250411	111700	8135091	921	921	921	921	0
456	20250411	111600	8135091	921	921	921	921	0
457	20250411	111500	8135091	921	921	921	921	0
458	20250411	111400	8135091	921	921	921	921	0
459	20250411	111300	8135091	921	921	921	921	0
460	20250411	111200	8135091	921	921	921	921	0
461	20250411	111100	8135091	921	921	921	921	0
462	20250411	111000	8135091	921	921	921	921	0
463	20250411	110900	8135091	921	921	921	921	0
464	20250411	110800	8135091	921	921	921	921	0
465	20250411	110700	8135091	921	921	921	921	0
466	20250411	110600	8135091	921	921	921	921	0
467	20250411	110500	8135091	921	921	921	921	0
468	20250411	110400	8135091	921	921	921	921	0
469	20250411	110300	8135091	921	921	921	921	0
470	20250411	110200	8135091	921	921	921	921	1
471	20250411	110100	8134170	915	915	915	915	0
472	20250411	110000	8134170	915	915	915	915	256
473	20250411	105900	7899930	921	921	921	921	0
474	20250411	105800	7899930	921	921	921	921	0
475	20250411	105700	7899930	921	921	921	921	0
476	20250411	105600	7899930	921	921	921	921	0
477	20250411	105500	7899930	921	921	921	921	0
478	20250411	105400	7899930	921	921	921	921	0
479	20250411	105300	7899930	921	921	921	921	0
480	20250411	105200	7899930	921	921	921	921	0
481	20250411	105100	7899930	921	921	921	921	0
482	20250411	105000	7899930	921	921	921	921	0
483	20250411	104900	7899930	921	921	921	921	0
484	20250411	104800	7899930	921	921	921	921	0
485	20250411	104700	7899930	921	921	921	921	0
486	20250411	104600	7899930	921	921	921	921	0
487	20250411	104500	7899930	921	921	921	921	0
488	20250411	104400	7899930	921	921	921	921	0
489	20250411	104300	7899930	921	921	921	921	0
490	20250411	104200	7899930	921	921	921	921	0
491	20250411	104100	7899930	921	921	921	921	0
492	20250411	104000	7899930	921	921	921	921	0
493	20250411	103900	7899930	921	921	921	921	0
494	20250411	103800	7899930	921	921	921	921	0
495	20250411	103700	7899930	921	921	921	921	0
496	20250411	103600	7899930	921	921	921	921	0
497	20250411	103500	7899930	921	921	921	921	0
498	20250411	103400	7899930	921	921	921	921	0
499	20250411	103300	7899930	921	921	921	921	0
500	20250411	103200	7899930	921	921	921	921	0
501	20250411	103100	7899930	921	921	921	921	0
502	20250411	103000	7899930	921	921	921	921	0
503	20250411	102900	7899930	921	921	921	921	0
504	20250411	102800	7899930	921	921	921	921	0
505	20250411	102700	7899930	921	921	921	921	0
506	20250411	102600	7899930	921	921	921	921	0
507	20250411	102500	7899930	921	921	921	921	0
508	20250411	102400	7899930	921	921	921	921	0
509	20250411	102300	7899930	921	921	921	921	0
510	20250411	102200	7899930	921	921	921	921	0
511	20250411	102100	7899930	921	921	921	921	0
512	20250411	102000	7899930	921	921	921	921	0
513	20250411	101900	7899930	921	921	921	921	0
514	20250411	101800	7899930	921	921	921	921	0
515	20250411	101700	7899930	921	921	921	921	0
516	20250411	101600	7899930	921	921	921	921	0
517	20250411	101500	7899930	921	921	921	921	0
518	20250411	101400	7899930	921	921	921	921	0
519	20250411	101300	7899930	921	921	921	921	0
520	20250411	101200	7899930	921	921	921	921	14
521	20250411	101100	7887036	921	921	921	921	0
522	20250411	101000	7887036	921	921	921	921	6
523	20250411	100900	7881510	921	921	921	921	0
524	20250411	100800	7881510	921	918	921	918	3599
525	20250411	100700	4567314	918	918	918	918	0
526	20250411	100600	4567314	918	918	918	918	0
527	20250411	100500	4567314	918	918	918	918	0
528	20250411	100400	4567314	918	918	918	918	0
529	20250411	100300	4567314	918	918	918	918	0
530	20250411	100200	4567314	918	918	918	918	0
531	20250411	100100	4567314	918	918	918	918	0
532	20250411	100000	4567314	918	918	918	918	0
533	20250411	095900	4567314	918	918	918	918	0
534	20250411	095800	4567314	918	918	918	918	0
535	20250411	095700	4567314	918	918	918	918	0
536	20250411	095600	4567314	918	918	918	918	0
537	20250411	095500	4567314	918	918	918	918	0
538	20250411	095400	4567314	918	918	918	918	0
539	20250411	095300	4567314	918	918	918	918	0
540	20250411	095200	4567314	918	918	918	918	0
541	20250411	095100	4567314	918	918	918	918	0
542	20250411	095000	4567314	918	918	918	918	10
543	20250411	094900	4558134	919	919	919	919	0
544	20250411	094800	4558134	919	919	919	919	0
545	20250411	094700	4558134	919	919	919	919	0
546	20250411	094600	4558134	919	919	919	919	0
547	20250411	094500	4558134	919	919	919	919	10
548	20250411	094400	4548944	919	919	919	919	0
549	20250411	094300	4548944	919	919	919	919	0
550	20250411	094200	4548944	919	919	919	919	0
551	20250411	094100	4548944	919	919	919	919	0
552	20250411	094000	4548944	919	919	919	919	0
553	20250411	093900	4548944	919	919	919	919	0
554	20250411	093800	4548944	919	919	919	919	0
555	20250411	093700	4548944	919	919	919	919	0
556	20250411	093600	4548944	919	919	919	919	0
557	20250411	093500	4548944	919	919	919	919	0
558	20250411	093400	4548944	919	919	919	919	0
559	20250411	093300	4548944	919	919	919	919	0
560	20250411	093200	4548944	919	919	919	919	0
561	20250411	093100	4548944	919	919	919	919	0
562	20250411	093000	4548944	919	916	919	916	43
563	20250411	092900	4509533	916	916	916	916	0
564	20250411	092800	4509533	916	916	916	916	0
565	20250411	092700	4509533	916	916	916	916	0
566	20250411	092600	4509533	916	916	916	916	1267
567	20250411	092500	3348961	917	917	917	917	0
568	20250411	092400	3348961	917	917	917	917	208
569	20250411	092300	3158225	918	918	918	918	207
570	20250411	092200	2968199	919	919	919	919	0
571	20250411	092100	2968199	919	919	919	919	0
572	20250411	092000	2968199	919	919	919	919	0
573	20250411	091900	2968199	919	919	919	919	0
574	20250411	091800	2968199	919	919	919	919	0
575	20250411	091700	2968199	919	919	919	919	207
576	20250411	091600	2777966	920	920	920	920	0
577	20250411	091500	2777966	920	920	920	920	0
578	20250411	091400	2777966	920	920	920	920	0
579	20250411	091300	2777966	920	920	920	920	0
580	20250411	091200	2777966	920	920	920	920	0
581	20250411	091100	2777966	920	920	920	920	0
582	20250411	091000	2777966	920	920	920	920	0
583	20250411	090900	2777966	920	920	920	920	0
584	20250411	090800	2777966	920	920	920	920	302
585	20250411	090700	2500126	920	920	920	920	5
586	20250411	090600	2495526	922	922	922	922	0
587	20250411	090500	2495526	922	922	922	922	0
588	20250411	090400	2495526	922	921	922	921	1556
589	20250411	090300	1060994	921	921	921	921	1000
590	20250411	090200	139994	922	922	922	922	0
591	20250411	090100	139994	922	921	922	921	55
592	20250411	090000	89337	921	921	921	921	97