KissMeData/006740/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	183200	61124939	913	913	913	913	954
3	20250408	183100	61124939	913	913	913	913	0
4	20250408	183000	61124939	913	913	913	913	0
5	20250408	182900	61124939	913	913	913	913	0
6	20250408	182800	61124939	913	913	913	913	0
7	20250408	182700	61124939	913	913	913	913	0
8	20250408	182600	61124939	913	913	913	913	0
9	20250408	182500	61124939	913	913	913	913	0
10	20250408	182400	61124939	913	913	913	913	0
11	20250408	182300	61124939	913	913	913	913	0
12	20250408	182200	61124939	913	913	913	913	0
13	20250408	182100	61124939	913	913	913	913	0
14	20250408	182000	61124939	913	913	913	913	0
15	20250408	181900	61124939	913	913	913	913	0
16	20250408	181800	61124939	913	913	913	913	0
17	20250408	181700	61124939	913	913	913	913	0
18	20250408	181600	61124939	913	913	913	913	0
19	20250408	181500	61124939	913	913	913	913	0
20	20250408	181400	61124939	913	913	913	913	0
21	20250408	181300	61124939	913	913	913	913	0
22	20250408	181200	61124939	913	913	913	913	0
23	20250408	181100	61124939	913	913	913	913	0
24	20250408	181000	61124939	913	913	913	913	0
25	20250408	180900	61124939	913	913	913	913	0
26	20250408	180800	61124939	913	913	913	913	0
27	20250408	180700	61124939	913	913	913	913	0
28	20250408	180600	61124939	913	913	913	913	0
29	20250408	180500	61124939	913	913	913	913	0
30	20250408	180400	61124939	913	913	913	913	0
31	20250408	180300	61124939	913	913	913	913	0
32	20250408	180200	61124939	913	913	913	913	954
33	20250408	180100	61124939	913	913	913	913	0
34	20250408	180000	61124939	913	913	913	913	0
35	20250408	175900	61124939	913	913	913	913	0
36	20250408	175800	61124939	913	913	913	913	0
37	20250408	175700	61124939	913	913	913	913	0
38	20250408	175600	61124939	913	913	913	913	0
39	20250408	175500	61124939	913	913	913	913	0
40	20250408	175400	61124939	913	913	913	913	0
41	20250408	175300	61124939	913	913	913	913	0
42	20250408	175200	61124939	913	913	913	913	0
43	20250408	175100	61124939	913	913	913	913	0
44	20250408	175000	61124939	913	913	913	913	0
45	20250408	174900	61124939	913	913	913	913	0
46	20250408	174800	61124939	913	913	913	913	0
47	20250408	174700	61124939	913	913	913	913	0
48	20250408	174600	61124939	913	913	913	913	0
49	20250408	174500	61124939	913	913	913	913	0
50	20250408	174400	61124939	913	913	913	913	0
51	20250408	174300	61124939	913	913	913	913	0
52	20250408	174200	61124939	913	913	913	913	0
53	20250408	174100	61124939	913	913	913	913	0
54	20250408	174000	61124939	913	913	913	913	0
55	20250408	173900	61124939	913	913	913	913	0
56	20250408	173800	61124939	913	913	913	913	0
57	20250408	173700	61124939	913	913	913	913	0
58	20250408	173600	61124939	913	913	913	913	0
59	20250408	173500	61124939	913	913	913	913	0
60	20250408	173400	61124939	913	913	913	913	0
61	20250408	173300	61124939	913	913	913	913	0
62	20250408	173200	61124939	913	913	913	913	954
63	20250408	173100	61124939	913	913	913	913	0
64	20250408	173000	61124939	913	913	913	913	0
65	20250408	172900	61124939	913	913	913	913	0
66	20250408	172800	61124939	913	913	913	913	0
67	20250408	172700	61124939	913	913	913	913	0
68	20250408	172600	61124939	913	913	913	913	0
69	20250408	172500	61124939	913	913	913	913	0
70	20250408	172400	61124939	913	913	913	913	0
71	20250408	172300	61124939	913	913	913	913	0
72	20250408	172200	61124939	913	913	913	913	0
73	20250408	172100	61124939	913	913	913	913	0
74	20250408	172000	61124939	913	913	913	913	0
75	20250408	171900	61124939	913	913	913	913	0
76	20250408	171800	61124939	913	913	913	913	0
77	20250408	171700	61124939	913	913	913	913	0
78	20250408	171600	61124939	913	913	913	913	0
79	20250408	171500	61124939	913	913	913	913	0
80	20250408	171400	61124939	913	913	913	913	0
81	20250408	171300	61124939	913	913	913	913	0
82	20250408	171200	61124939	913	913	913	913	0
83	20250408	171100	61124939	913	913	913	913	0
84	20250408	171000	61124939	913	913	913	913	0
85	20250408	170900	61124939	913	913	913	913	0
86	20250408	170800	61124939	913	913	913	913	0
87	20250408	170700	61124939	913	913	913	913	0
88	20250408	170600	61124939	913	913	913	913	0
89	20250408	170500	61124939	913	913	913	913	0
90	20250408	170400	61124939	913	913	913	913	0
91	20250408	170300	61124939	913	913	913	913	0
92	20250408	170200	61124939	913	913	913	913	954
93	20250408	170100	61124939	913	913	913	913	0
94	20250408	170000	61124939	913	913	913	913	0
95	20250408	165900	61124939	913	913	913	913	0
96	20250408	165800	61124939	913	913	913	913	0
97	20250408	165700	61124939	913	913	913	913	0
98	20250408	165600	61124939	913	913	913	913	0
99	20250408	165500	61124939	913	913	913	913	0
100	20250408	165400	61124939	913	913	913	913	0
101	20250408	165300	61124939	913	913	913	913	0
102	20250408	165200	61124939	913	913	913	913	0
103	20250408	165100	61124939	913	913	913	913	0
104	20250408	165000	61124939	913	913	913	913	0
105	20250408	164900	61124939	913	913	913	913	0
106	20250408	164800	61124939	913	913	913	913	0
107	20250408	164700	61124939	913	913	913	913	0
108	20250408	164600	61124939	913	913	913	913	0
109	20250408	164500	61124939	913	913	913	913	0
110	20250408	164400	61124939	913	913	913	913	0
111	20250408	164300	61124939	913	913	913	913	0
112	20250408	164200	61124939	913	913	913	913	0
113	20250408	164100	61124939	913	913	913	913	0
114	20250408	164000	61124939	913	913	913	913	0
115	20250408	163900	61124939	913	913	913	913	0
116	20250408	163800	61124939	913	913	913	913	0
117	20250408	163700	61124939	913	913	913	913	0
118	20250408	163600	61124939	913	913	913	913	0
119	20250408	163500	61124939	913	913	913	913	0
120	20250408	163400	61124939	913	913	913	913	0
121	20250408	163300	61124939	913	913	913	913	0
122	20250408	163200	61124939	913	913	913	913	954
123	20250408	163100	61124939	913	913	913	913	0
124	20250408	163000	61124939	913	913	913	913	0
125	20250408	162900	61124939	913	913	913	913	0
126	20250408	162800	61124939	913	913	913	913	0
127	20250408	162700	61124939	913	913	913	913	0
128	20250408	162600	61124939	913	913	913	913	0
129	20250408	162500	61124939	913	913	913	913	0
130	20250408	162400	61124939	913	913	913	913	0
131	20250408	162300	61124939	913	913	913	913	0
132	20250408	162200	61124939	913	913	913	913	0
133	20250408	162100	61124939	913	913	913	913	0
134	20250408	162000	61124939	913	913	913	913	0
135	20250408	161900	61124939	913	913	913	913	0
136	20250408	161800	61124939	913	913	913	913	0
137	20250408	161700	61124939	913	913	913	913	0
138	20250408	161600	61124939	913	913	913	913	0
139	20250408	161500	61124939	913	913	913	913	0
140	20250408	161400	61124939	913	913	913	913	0
141	20250408	161300	61124939	913	913	913	913	0
142	20250408	161200	61124939	913	913	913	913	0
143	20250408	161100	61124939	913	913	913	913	0
144	20250408	161000	61124939	913	913	913	913	0
145	20250408	160900	61124939	913	913	913	913	0
146	20250408	160800	61124939	913	913	913	913	0
147	20250408	160700	61124939	913	913	913	913	0
148	20250408	160600	61124939	913	913	913	913	0
149	20250408	160500	61124939	913	913	913	913	0
150	20250408	160400	61124939	913	913	913	913	0
151	20250408	160300	61124939	913	913	913	913	0
152	20250408	160200	61124939	913	913	913	913	954
153	20250408	160100	61124939	913	913	913	913	0
154	20250408	160000	61124939	913	913	913	913	0
155	20250408	155900	61124939	913	913	913	913	0
156	20250408	155800	61124939	913	913	913	913	0
157	20250408	155700	61124939	913	913	913	913	0
158	20250408	155600	61124939	913	913	913	913	0
159	20250408	155500	61124939	913	913	913	913	0
160	20250408	155400	61124939	913	913	913	913	0
161	20250408	155300	61124939	913	913	913	913	0
162	20250408	155200	61124939	913	913	913	913	0
163	20250408	155100	61124939	913	913	913	913	0
164	20250408	155000	61124939	913	913	913	913	0
165	20250408	154900	61124939	913	913	913	913	0
166	20250408	154800	61124939	913	913	913	913	0
167	20250408	154700	61124939	913	913	913	913	0
168	20250408	154600	61124939	913	913	913	913	0
169	20250408	154500	61124939	913	913	913	913	0
170	20250408	154400	61124939	913	913	913	913	0
171	20250408	154300	61124939	913	913	913	913	0
172	20250408	154200	61124939	913	913	913	913	0
173	20250408	154100	61124939	913	913	913	913	0
174	20250408	154000	61124939	913	913	913	913	0
175	20250408	153900	61124939	913	913	913	913	0
176	20250408	153800	61124939	913	913	913	913	0
177	20250408	153700	61124939	913	913	913	913	0
178	20250408	153600	61124939	913	913	913	913	0
179	20250408	153500	61124939	913	913	913	913	0
180	20250408	153400	61124939	913	913	913	913	0
181	20250408	153300	61124939	913	913	913	913	0
182	20250408	153200	61124939	913	913	913	913	954
183	20250408	153100	61124939	913	913	913	913	0
184	20250408	153000	61124939	913	913	913	913	954
185	20250408	152900	60253937	915	915	915	915	0
186	20250408	152800	60253937	915	915	915	915	0
187	20250408	152700	60253937	915	915	915	915	0
188	20250408	152600	60253937	915	915	915	915	0
189	20250408	152500	60253937	915	915	915	915	0
190	20250408	152400	60253937	915	915	915	915	0
191	20250408	152300	60253937	915	915	915	915	0
192	20250408	152200	60253937	915	915	915	915	0
193	20250408	152100	60253937	915	915	915	915	0
194	20250408	152000	60253937	915	915	915	915	0
195	20250408	151900	60253937	915	914	915	914	405
196	20250408	151800	59883763	915	915	915	915	0
197	20250408	151700	59883763	915	915	915	915	168
198	20250408	151600	59730043	916	916	916	916	19
199	20250408	151500	59712639	915	915	915	915	0
200	20250408	151400	59712639	915	915	915	915	112
201	20250408	151300	59610159	917	914	917	914	1923
202	20250408	151200	57849836	914	914	914	914	0
203	20250408	151100	57849836	914	914	914	914	0
204	20250408	151000	57849836	914	914	914	914	0
205	20250408	150900	57849836	914	914	914	914	1520
206	20250408	150800	56460556	914	914	914	914	0
207	20250408	150700	56460556	914	914	914	914	1
208	20250408	150600	56459642	914	914	914	914	2
209	20250408	150500	56457814	913	913	913	913	101
210	20250408	150400	56365601	913	913	913	913	0
211	20250408	150300	56365601	913	913	913	913	399
212	20250408	150200	56001314	914	914	914	914	0
213	20250408	150100	56001314	914	914	914	914	0
214	20250408	150000	56001314	914	914	914	914	2
215	20250408	145900	55999486	914	914	914	914	0
216	20250408	145800	55999486	914	914	914	914	0
217	20250408	145700	55999486	914	914	914	914	0
218	20250408	145600	55999486	914	914	914	914	0
219	20250408	145500	55999486	914	914	914	914	0
220	20250408	145400	55999486	914	914	914	914	0
221	20250408	145300	55999486	914	914	914	914	1
222	20250408	145200	55998572	910	910	910	910	566
223	20250408	145100	55483512	910	909	910	909	5
224	20250408	145000	55478965	909	909	909	909	100
225	20250408	144900	55388065	910	910	910	910	127
226	20250408	144800	55272495	908	909	909	908	261
227	20250408	144700	55035346	909	907	909	906	1501
228	20250408	144600	53674898	910	910	910	907	1316
229	20250408	144500	52481271	910	910	910	910	400
230	20250408	144400	52117271	910	910	910	910	436
231	20250408	144300	51720511	910	910	910	910	0
232	20250408	144200	51720511	910	910	910	910	8
233	20250408	144100	51713231	910	910	910	910	0
234	20250408	144000	51713231	910	910	910	910	62
235	20250408	143900	51656811	911	911	911	911	79
236	20250408	143800	51584842	912	912	912	912	0
237	20250408	143700	51584842	912	912	912	912	0
238	20250408	143600	51584842	912	911	912	907	673
239	20250408	143500	50974019	912	911	912	911	100
240	20250408	143400	50882913	911	911	911	911	1
241	20250408	143300	50882002	911	911	911	911	2
242	20250408	143200	50880180	911	911	911	911	17
243	20250408	143100	50864693	911	911	911	911	0
244	20250408	143000	50864693	911	911	911	911	1
245	20250408	142900	50863782	912	912	912	912	0
246	20250408	142800	50863782	912	912	912	912	0
247	20250408	142700	50863782	912	912	912	912	2
248	20250408	142600	50861958	912	912	912	912	0
249	20250408	142500	50861958	912	912	912	912	0
250	20250408	142400	50861958	912	912	912	912	0
251	20250408	142300	50861958	912	912	912	912	0
252	20250408	142200	50861958	912	912	912	912	0
253	20250408	142100	50861958	912	912	912	912	0
254	20250408	142000	50861958	912	912	912	912	11
255	20250408	141900	50851926	912	912	912	912	3
256	20250408	141800	50849190	912	912	912	912	0
257	20250408	141700	50849190	912	912	912	912	0
258	20250408	141600	50849190	912	912	912	912	0
259	20250408	141500	50849190	912	912	912	912	1
260	20250408	141400	50848278	913	913	913	913	0
261	20250408	141300	50848278	913	913	913	913	0
262	20250408	141200	50848278	913	913	913	913	0
263	20250408	141100	50848278	913	913	913	913	196
264	20250408	141000	50669330	913	913	913	913	816
265	20250408	140900	49924322	913	913	913	913	100
266	20250408	140800	49833022	914	914	914	914	0
267	20250408	140700	49833022	914	914	914	914	0
268	20250408	140600	49833022	914	914	914	914	1
269	20250408	140500	49832108	909	909	909	909	0
270	20250408	140400	49832108	909	909	909	909	0
271	20250408	140300	49832108	909	909	909	909	0
272	20250408	140200	49832108	909	909	909	909	17
273	20250408	140100	49816655	909	908	909	908	217
274	20250408	140000	49619602	914	914	914	914	0
275	20250408	135900	49619602	914	914	914	914	0
276	20250408	135800	49619602	914	914	914	914	0
277	20250408	135700	49619602	914	914	914	914	1
278	20250408	135600	49618688	914	914	914	914	0
279	20250408	135500	49618688	914	914	914	914	0
280	20250408	135400	49618688	914	914	914	914	0
281	20250408	135300	49618688	914	914	914	914	0
282	20250408	135200	49618688	914	914	914	914	0
283	20250408	135100	49618688	914	913	914	913	1613
284	20250408	135000	48145618	912	909	912	909	99
285	20250408	134900	48055609	908	907	908	907	845
286	20250408	134800	47289085	907	907	907	907	0
287	20250408	134700	47289085	907	907	907	907	0
288	20250408	134600	47289085	907	907	907	907	253
289	20250408	134500	47059614	907	907	907	907	0
290	20250408	134400	47059614	907	907	907	907	0
291	20250408	134300	47059614	907	907	907	907	0
292	20250408	134200	47059614	907	907	907	907	0
293	20250408	134100	47059614	907	907	907	907	0
294	20250408	134000	47059614	907	907	907	907	313
295	20250408	133900	46775723	913	913	913	913	0
296	20250408	133800	46775723	913	913	913	913	31
297	20250408	133700	46747420	914	914	914	914	0
298	20250408	133600	46747420	914	914	914	914	20
299	20250408	133500	46729140	907	907	907	907	0
300	20250408	133400	46729140	907	907	907	907	0
301	20250408	133300	46729140	907	911	911	907	5000
302	20250408	133200	42189263	915	915	915	915	0
303	20250408	133100	42189263	915	915	915	915	0
304	20250408	133000	42189263	915	915	915	915	1
305	20250408	132900	42188348	911	911	911	911	94
306	20250408	132800	42102714	915	915	915	915	5
307	20250408	132700	42098139	911	911	911	911	0
308	20250408	132600	42098139	911	914	914	911	170
309	20250408	132500	41942969	914	914	914	914	120
310	20250408	132400	41833289	914	914	914	914	0
311	20250408	132300	41833289	914	914	914	914	519
312	20250408	132200	41358923	914	914	914	914	190
313	20250408	132100	41185263	914	914	914	914	0
314	20250408	132000	41185263	914	914	914	914	1
315	20250408	131900	41184349	912	912	912	912	0
316	20250408	131800	41184349	912	912	912	912	2500
317	20250408	131700	38904349	912	912	912	912	1
318	20250408	131600	38903437	912	913	913	912	1672
319	20250408	131500	37378341	913	913	913	913	0
320	20250408	131400	37378341	913	913	913	913	0
321	20250408	131300	37378341	913	913	913	913	0
322	20250408	131200	37378341	913	913	913	913	0
323	20250408	131100	37378341	913	913	913	913	0
324	20250408	131000	37378341	913	913	913	913	0
325	20250408	130900	37378341	913	913	913	913	0
326	20250408	130800	37378341	913	913	913	913	1769
327	20250408	130700	35763244	913	913	913	913	0
328	20250408	130600	35763244	913	913	913	913	0
329	20250408	130500	35763244	913	913	913	913	0
330	20250408	130400	35763244	913	913	913	913	20
331	20250408	130300	35744984	914	914	914	914	0
332	20250408	130200	35744984	914	913	914	913	395
333	20250408	130100	35384186	913	912	913	912	351
334	20250408	130000	35063999	911	911	911	911	20
335	20250408	125900	35045779	912	913	913	912	721
336	20250408	125800	34388087	914	915	915	914	394
337	20250408	125700	34027970	915	915	915	915	1
338	20250408	125600	34027055	914	914	914	914	0
339	20250408	125500	34027055	914	914	914	914	202
340	20250408	125400	33842427	915	915	915	915	0
341	20250408	125300	33842427	915	915	915	915	0
342	20250408	125200	33842427	915	915	915	915	1
343	20250408	125100	33841512	915	915	915	915	820
344	20250408	125000	33091212	915	915	915	915	0
345	20250408	124900	33091212	915	915	915	915	613
346	20250408	124800	32530317	916	916	916	916	0
347	20250408	124700	32530317	916	916	916	916	0
348	20250408	124600	32530317	916	916	916	916	387
349	20250408	124500	32175825	917	917	917	917	0
350	20250408	124400	32175825	917	917	917	917	0
351	20250408	124300	32175825	917	917	917	917	113
352	20250408	124200	32072204	917	917	917	917	1
353	20250408	124100	32071287	917	917	917	917	0
354	20250408	124000	32071287	917	917	917	917	2
355	20250408	123900	32069453	917	917	917	917	0
356	20250408	123800	32069453	917	917	917	917	13
357	20250408	123700	32057532	916	916	916	916	0
358	20250408	123600	32057532	916	916	916	916	37
359	20250408	123500	32023640	917	917	917	917	0
360	20250408	123400	32023640	917	917	917	917	50
361	20250408	123300	31977790	917	917	917	917	30
362	20250408	123200	31950280	917	917	917	917	0
363	20250408	123100	31950280	917	917	917	917	20
364	20250408	123000	31931940	917	917	917	917	0
365	20250408	122900	31931940	917	917	917	917	0
366	20250408	122800	31931940	917	917	917	917	100
367	20250408	122700	31840240	917	917	917	917	0
368	20250408	122600	31840240	917	917	917	917	0
369	20250408	122500	31840240	917	917	917	917	0
370	20250408	122400	31840240	917	917	917	917	0
371	20250408	122300	31840240	917	917	917	917	15
372	20250408	122200	31826485	917	917	917	917	0
373	20250408	122100	31826485	917	917	917	917	0
374	20250408	122000	31826485	917	917	917	917	0
375	20250408	121900	31826485	917	917	917	917	2
376	20250408	121800	31824651	917	917	917	917	0
377	20250408	121700	31824651	917	917	917	917	0
378	20250408	121600	31824651	917	917	917	917	0
379	20250408	121500	31824651	917	917	917	917	11
380	20250408	121400	31814564	917	918	919	917	429
381	20250408	121300	31421121	920	920	920	920	0
382	20250408	121200	31421121	920	920	920	920	3
383	20250408	121100	31418361	918	918	918	918	3
384	20250408	121000	31415607	918	918	918	918	0
385	20250408	120900	31415607	918	918	918	918	17
386	20250408	120800	31400001	920	920	920	920	1
387	20250408	120700	31399081	920	920	920	920	4
388	20250408	120600	31395401	920	920	920	920	10
389	20250408	120500	31386201	920	920	920	920	0
390	20250408	120400	31386201	920	920	920	920	0
391	20250408	120300	31386201	920	920	920	920	0
392	20250408	120200	31386201	920	920	920	920	0
393	20250408	120100	31386201	920	920	920	920	0
394	20250408	120000	31386201	920	920	920	920	0
395	20250408	115900	31386201	920	920	920	920	10
396	20250408	115800	31377001	920	920	920	920	0
397	20250408	115700	31377001	920	920	920	920	1
398	20250408	115600	31376081	917	917	917	917	0
399	20250408	115500	31376081	917	917	917	917	1
400	20250408	115400	31375164	917	917	917	917	0
401	20250408	115300	31375164	917	919	919	917	133
402	20250408	115200	31253171	919	920	920	919	157
403	20250408	115100	31108745	919	919	919	919	0
404	20250408	115000	31108745	919	919	919	919	0
405	20250408	114900	31108745	919	919	919	919	0
406	20250408	114800	31108745	919	919	919	919	12
407	20250408	114700	31097717	919	919	919	919	0
408	20250408	114600	31097717	919	919	919	919	59
409	20250408	114500	31043496	920	920	920	920	0
410	20250408	114400	31043496	920	920	920	920	0
411	20250408	114300	31043496	920	920	920	920	0
412	20250408	114200	31043496	920	920	920	920	0
413	20250408	114100	31043496	920	920	920	920	10
414	20250408	114000	31034296	920	920	920	920	0
415	20250408	113900	31034296	920	920	920	920	0
416	20250408	113800	31034296	920	920	920	920	0
417	20250408	113700	31034296	920	920	920	920	0
418	20250408	113600	31034296	920	920	920	920	0
419	20250408	113500	31034296	920	920	920	920	0
420	20250408	113400	31034296	920	920	920	920	50
421	20250408	113300	30988296	920	919	920	919	40
422	20250408	113200	30951532	919	919	919	919	0
423	20250408	113100	30951532	919	919	919	919	0
424	20250408	113000	30951532	919	919	919	919	168
425	20250408	112900	30797140	918	918	918	918	0
426	20250408	112800	30797140	918	918	918	918	174
427	20250408	112700	30637408	917	917	917	917	0
428	20250408	112600	30637408	917	917	917	917	0
429	20250408	112500	30637408	917	917	917	917	0
430	20250408	112400	30637408	917	917	917	917	0
431	20250408	112300	30637408	917	917	917	917	0
432	20250408	112200	30637408	917	917	917	917	0
433	20250408	112100	30637408	917	917	917	917	0
434	20250408	112000	30637408	917	917	917	917	200
435	20250408	111900	30454008	917	917	917	917	30
436	20250408	111800	30426498	917	917	917	917	201
437	20250408	111700	30242181	917	917	917	917	0
438	20250408	111600	30242181	917	918	918	917	12
439	20250408	111500	30231175	918	918	918	918	406
440	20250408	111400	29858467	918	918	918	918	4
441	20250408	111300	29854795	917	917	917	917	434
442	20250408	111200	29456817	917	917	917	917	18
443	20250408	111100	29440311	916	916	916	916	142
444	20250408	111000	29310239	915	915	915	915	150
445	20250408	110900	29172989	914	914	914	914	0
446	20250408	110800	29172989	914	914	914	914	0
447	20250408	110700	29172989	914	913	914	913	737
448	20250408	110600	28500001	913	913	913	913	0
449	20250408	110500	28500001	913	913	913	913	70
450	20250408	110400	28436091	913	913	913	913	0
451	20250408	110300	28436091	913	913	913	913	0
452	20250408	110200	28436091	913	913	913	913	4
453	20250408	110100	28432439	915	915	915	915	0
454	20250408	110000	28432439	915	915	915	915	396
455	20250408	105900	28070099	915	915	915	915	10
456	20250408	105800	28060949	912	915	915	912	141
457	20250408	105700	27932060	915	915	915	915	400
458	20250408	105600	27566060	916	916	916	916	0
459	20250408	105500	27566060	916	916	916	916	1
460	20250408	105400	27565144	916	916	916	916	1
461	20250408	105300	27564228	916	916	916	916	0
462	20250408	105200	27564228	916	916	916	916	1
463	20250408	105100	27563312	916	916	916	916	0
464	20250408	105000	27563312	916	916	916	916	0
465	20250408	104900	27563312	916	916	916	916	0
466	20250408	104800	27563312	916	916	916	916	10
467	20250408	104700	27554152	911	911	911	911	0
468	20250408	104600	27554152	911	916	916	911	22
469	20250408	104500	27534028	915	915	915	915	150
470	20250408	104400	27396778	915	915	915	915	50
471	20250408	104300	27351028	915	915	915	915	0
472	20250408	104200	27351028	915	916	916	915	10
473	20250408	104100	27341877	916	916	916	916	34
474	20250408	104000	27310733	916	916	916	916	0
475	20250408	103900	27310733	916	915	916	915	4
476	20250408	103800	27307071	916	916	916	916	100
477	20250408	103700	27215471	916	916	916	916	100
478	20250408	103600	27123871	916	916	916	916	0
479	20250408	103500	27123871	916	916	916	916	0
480	20250408	103400	27123871	916	916	916	916	0
481	20250408	103300	27123871	916	916	916	916	50
482	20250408	103200	27078071	916	916	916	911	33
483	20250408	103100	27047993	916	916	916	916	2
484	20250408	103000	27046161	910	914	917	910	1014
485	20250408	102900	26122006	917	917	917	917	2
486	20250408	102800	26120172	914	913	917	913	42
487	20250408	102700	26081798	917	917	917	917	0
488	20250408	102600	26081798	917	917	917	917	0
489	20250408	102500	26081798	917	917	917	917	0
490	20250408	102400	26081798	917	917	917	917	17
491	20250408	102300	26066209	917	917	917	917	0
492	20250408	102200	26066209	917	917	917	917	8
493	20250408	102100	26058873	917	917	917	917	0
494	20250408	102000	26058873	917	917	917	917	0
495	20250408	101900	26058873	917	917	917	917	7
496	20250408	101800	26052454	917	917	917	913	54
497	20250408	101700	26003077	917	917	917	917	0
498	20250408	101600	26003077	917	917	917	917	0
499	20250408	101500	26003077	917	917	917	917	4
500	20250408	101400	25999409	917	915	917	915	42
501	20250408	101300	25960976	915	915	915	915	10
502	20250408	101200	25951826	915	915	915	915	1520
503	20250408	101100	24561026	918	918	918	918	1
504	20250408	101000	24560108	918	918	918	918	2
505	20250408	100900	24558272	915	915	915	915	153
506	20250408	100800	24418277	915	915	915	915	2
507	20250408	100700	24416447	915	915	915	915	3
508	20250408	100600	24413702	915	915	915	915	1
509	20250408	100500	24412787	915	914	915	914	65
510	20250408	100400	24353373	915	918	918	915	22
511	20250408	100300	24333239	917	917	917	917	0
512	20250408	100200	24333239	917	917	917	917	0
513	20250408	100100	24333239	917	918	918	917	1017
514	20250408	100000	23399650	919	919	919	919	214
515	20250408	095900	23202984	919	919	919	919	0
516	20250408	095800	23202984	919	918	919	918	94
517	20250408	095700	23116600	918	917	918	917	22
518	20250408	095600	23096422	917	917	917	917	1
519	20250408	095500	23095505	920	920	920	920	0
520	20250408	095400	23095505	920	920	920	920	0
521	20250408	095300	23095505	920	920	920	920	2
522	20250408	095200	23093665	915	920	920	915	3
523	20250408	095100	23090910	918	920	920	917	158
524	20250408	095000	22945712	922	922	922	922	0
525	20250408	094900	22945712	922	922	922	922	0
526	20250408	094800	22945712	922	922	922	922	0
527	20250408	094700	22945712	922	919	922	917	539
528	20250408	094600	22448937	925	925	925	925	3
529	20250408	094500	22446162	926	926	926	926	0
530	20250408	094400	22446162	926	926	926	920	1000
531	20250408	094300	21523180	927	920	927	920	25
532	20250408	094200	21500166	927	924	927	924	1111
533	20250408	094100	20472373	924	924	924	920	101
534	20250408	094000	20379397	924	916	924	916	1100
535	20250408	093900	19371197	916	916	916	916	8
536	20250408	093800	19363869	917	917	917	917	0
537	20250408	093700	19363869	917	917	917	911	16
538	20250408	093600	19349203	917	917	917	917	25
539	20250408	093500	19326278	921	926	926	920	1028
540	20250408	093400	18379493	926	926	926	926	4
541	20250408	093300	18375789	927	927	927	927	0
542	20250408	093200	18375789	927	927	927	927	71
543	20250408	093100	18309972	928	920	928	920	1125
544	20250408	093000	17274837	914	910	914	910	1042
545	20250408	092900	16323085	910	918	918	901	9100
546	20250408	092800	8060711	921	918	921	918	3001
547	20250408	092700	5299902	918	918	918	918	0
548	20250408	092600	5299902	918	918	918	918	88
549	20250408	092500	5219118	918	918	918	918	116
550	20250408	092400	5112630	918	918	918	918	2
551	20250408	092300	5110794	918	918	918	918	38
552	20250408	092200	5075910	918	918	918	918	21
553	20250408	092100	5056632	919	919	919	919	0
554	20250408	092000	5056632	919	919	919	919	0
555	20250408	091900	5056632	919	919	919	919	20
556	20250408	091800	5038252	920	920	920	920	44
557	20250408	091700	4997772	920	920	920	920	798
558	20250408	091600	4263612	920	920	920	920	10
559	20250408	091500	4254412	920	920	920	920	0
560	20250408	091400	4254412	920	920	920	920	3
561	20250408	091300	4251652	920	920	920	920	19
562	20250408	091200	4234172	921	922	922	921	42
563	20250408	091100	4195487	922	923	923	922	977
564	20250408	091000	3294692	937	925	937	922	919
565	20250408	090900	2446692	942	942	942	942	0
566	20250408	090800	2446692	942	943	943	927	1038
567	20250408	090700	1470494	943	926	943	922	424
568	20250408	090600	1075234	945	945	945	944	307
569	20250408	090500	785254	947	946	947	946	2
570	20250408	090400	783361	948	921	948	921	815
571	20250408	090300	25788	922	922	922	922	11
572	20250408	090200	15646	922	922	922	922	2
573	20250408	090100	13802	922	922	922	922	5
574	20250408	090000	9192	922	915	922	915	10