KissMeData/018620/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	184800	54907966	889	889	889	889	609
3	20250407	184700	54907966	889	889	889	889	0
4	20250407	184600	54907966	889	889	889	889	0
5	20250407	184500	54907966	889	889	889	889	0
6	20250407	184400	54907966	889	889	889	889	0
7	20250407	184300	54907966	889	889	889	889	0
8	20250407	184200	54907966	889	889	889	889	0
9	20250407	184100	54907966	889	889	889	889	0
10	20250407	184000	54907966	889	889	889	889	0
11	20250407	183900	54907966	889	889	889	889	0
12	20250407	183800	54907966	889	889	889	889	0
13	20250407	183700	54907966	889	889	889	889	0
14	20250407	183600	54907966	889	889	889	889	0
15	20250407	183500	54907966	889	889	889	889	0
16	20250407	183400	54907966	889	889	889	889	0
17	20250407	183300	54907966	889	889	889	889	0
18	20250407	183200	54907966	889	889	889	889	0
19	20250407	183100	54907966	889	889	889	889	0
20	20250407	183000	54907966	889	889	889	889	0
21	20250407	182900	54907966	889	889	889	889	0
22	20250407	182800	54907966	889	889	889	889	0
23	20250407	182700	54907966	889	889	889	889	0
24	20250407	182600	54907966	889	889	889	889	0
25	20250407	182500	54907966	889	889	889	889	0
26	20250407	182400	54907966	889	889	889	889	0
27	20250407	182300	54907966	889	889	889	889	0
28	20250407	182200	54907966	889	889	889	889	0
29	20250407	182100	54907966	889	889	889	889	0
30	20250407	182000	54907966	889	889	889	889	0
31	20250407	181900	54907966	889	889	889	889	0
32	20250407	181800	54907966	889	889	889	889	609
33	20250407	181700	54907966	889	889	889	889	0
34	20250407	181600	54907966	889	889	889	889	0
35	20250407	181500	54907966	889	889	889	889	0
36	20250407	181400	54907966	889	889	889	889	0
37	20250407	181300	54907966	889	889	889	889	0
38	20250407	181200	54907966	889	889	889	889	0
39	20250407	181100	54907966	889	889	889	889	0
40	20250407	181000	54907966	889	889	889	889	0
41	20250407	180900	54907966	889	889	889	889	0
42	20250407	180800	54907966	889	889	889	889	0
43	20250407	180700	54907966	889	889	889	889	0
44	20250407	180600	54907966	889	889	889	889	0
45	20250407	180500	54907966	889	889	889	889	0
46	20250407	180400	54907966	889	889	889	889	0
47	20250407	180300	54907966	889	889	889	889	0
48	20250407	180200	54907966	889	889	889	889	0
49	20250407	180100	54907966	889	889	889	889	0
50	20250407	180000	54907966	889	889	889	889	0
51	20250407	175900	54907966	889	889	889	889	0
52	20250407	175800	54907966	889	889	889	889	0
53	20250407	175700	54907966	889	889	889	889	0
54	20250407	175600	54907966	889	889	889	889	0
55	20250407	175500	54907966	889	889	889	889	0
56	20250407	175400	54907966	889	889	889	889	0
57	20250407	175300	54907966	889	889	889	889	0
58	20250407	175200	54907966	889	889	889	889	0
59	20250407	175100	54907966	889	889	889	889	0
60	20250407	175000	54907966	889	889	889	889	0
61	20250407	174900	54907966	889	889	889	889	0
62	20250407	174800	54907966	889	889	889	889	609
63	20250407	174700	54907966	889	889	889	889	0
64	20250407	174600	54907966	889	889	889	889	0
65	20250407	174500	54907966	889	889	889	889	0
66	20250407	174400	54907966	889	889	889	889	0
67	20250407	174300	54907966	889	889	889	889	0
68	20250407	174200	54907966	889	889	889	889	0
69	20250407	174100	54907966	889	889	889	889	0
70	20250407	174000	54907966	889	889	889	889	0
71	20250407	173900	54907966	889	889	889	889	0
72	20250407	173800	54907966	889	889	889	889	0
73	20250407	173700	54907966	889	889	889	889	0
74	20250407	173600	54907966	889	889	889	889	0
75	20250407	173500	54907966	889	889	889	889	0
76	20250407	173400	54907966	889	889	889	889	0
77	20250407	173300	54907966	889	889	889	889	0
78	20250407	173200	54907966	889	889	889	889	0
79	20250407	173100	54907966	889	889	889	889	0
80	20250407	173000	54907966	889	889	889	889	0
81	20250407	172900	54907966	889	889	889	889	0
82	20250407	172800	54907966	889	889	889	889	0
83	20250407	172700	54907966	889	889	889	889	0
84	20250407	172600	54907966	889	889	889	889	0
85	20250407	172500	54907966	889	889	889	889	0
86	20250407	172400	54907966	889	889	889	889	0
87	20250407	172300	54907966	889	889	889	889	0
88	20250407	172200	54907966	889	889	889	889	0
89	20250407	172100	54907966	889	889	889	889	0
90	20250407	172000	54907966	889	889	889	889	0
91	20250407	171900	54907966	889	889	889	889	0
92	20250407	171800	54907966	889	889	889	889	609
93	20250407	171700	54907966	889	889	889	889	0
94	20250407	171600	54907966	889	889	889	889	0
95	20250407	171500	54907966	889	889	889	889	0
96	20250407	171400	54907966	889	889	889	889	0
97	20250407	171300	54907966	889	889	889	889	0
98	20250407	171200	54907966	889	889	889	889	0
99	20250407	171100	54907966	889	889	889	889	0
100	20250407	171000	54907966	889	889	889	889	0
101	20250407	170900	54907966	889	889	889	889	0
102	20250407	170800	54907966	889	889	889	889	0
103	20250407	170700	54907966	889	889	889	889	0
104	20250407	170600	54907966	889	889	889	889	0
105	20250407	170500	54907966	889	889	889	889	0
106	20250407	170400	54907966	889	889	889	889	0
107	20250407	170300	54907966	889	889	889	889	0
108	20250407	170200	54907966	889	889	889	889	0
109	20250407	170100	54907966	889	889	889	889	0
110	20250407	170000	54907966	889	889	889	889	0
111	20250407	165900	54907966	889	889	889	889	0
112	20250407	165800	54907966	889	889	889	889	0
113	20250407	165700	54907966	889	889	889	889	0
114	20250407	165600	54907966	889	889	889	889	0
115	20250407	165500	54907966	889	889	889	889	0
116	20250407	165400	54907966	889	889	889	889	0
117	20250407	165300	54907966	889	889	889	889	0
118	20250407	165200	54907966	889	889	889	889	0
119	20250407	165100	54907966	889	889	889	889	0
120	20250407	165000	54907966	889	889	889	889	0
121	20250407	164900	54907966	889	889	889	889	0
122	20250407	164800	54907966	889	889	889	889	609
123	20250407	164700	54907966	889	889	889	889	0
124	20250407	164600	54907966	889	889	889	889	0
125	20250407	164500	54907966	889	889	889	889	0
126	20250407	164400	54907966	889	889	889	889	0
127	20250407	164300	54907966	889	889	889	889	0
128	20250407	164200	54907966	889	889	889	889	0
129	20250407	164100	54907966	889	889	889	889	0
130	20250407	164000	54907966	889	889	889	889	0
131	20250407	163900	54907966	889	889	889	889	0
132	20250407	163800	54907966	889	889	889	889	0
133	20250407	163700	54907966	889	889	889	889	0
134	20250407	163600	54907966	889	889	889	889	0
135	20250407	163500	54907966	889	889	889	889	0
136	20250407	163400	54907966	889	889	889	889	0
137	20250407	163300	54907966	889	889	889	889	0
138	20250407	163200	54907966	889	889	889	889	0
139	20250407	163100	54907966	889	889	889	889	0
140	20250407	163000	54907966	889	889	889	889	0
141	20250407	162900	54907966	889	889	889	889	0
142	20250407	162800	54907966	889	889	889	889	0
143	20250407	162700	54907966	889	889	889	889	0
144	20250407	162600	54907966	889	889	889	889	0
145	20250407	162500	54907966	889	889	889	889	0
146	20250407	162400	54907966	889	889	889	889	0
147	20250407	162300	54907966	889	889	889	889	0
148	20250407	162200	54907966	889	889	889	889	0
149	20250407	162100	54907966	889	889	889	889	0
150	20250407	162000	54907966	889	889	889	889	0
151	20250407	161900	54907966	889	889	889	889	0
152	20250407	161800	54907966	889	889	889	889	609
153	20250407	161700	54907966	889	889	889	889	0
154	20250407	161600	54907966	889	889	889	889	0
155	20250407	161500	54907966	889	889	889	889	0
156	20250407	161400	54907966	889	889	889	889	0
157	20250407	161300	54907966	889	889	889	889	0
158	20250407	161200	54907966	889	889	889	889	0
159	20250407	161100	54907966	889	889	889	889	0
160	20250407	161000	54907966	889	889	889	889	0
161	20250407	160900	54907966	889	889	889	889	0
162	20250407	160800	54907966	889	889	889	889	0
163	20250407	160700	54907966	889	889	889	889	0
164	20250407	160600	54907966	889	889	889	889	0
165	20250407	160500	54907966	889	889	889	889	0
166	20250407	160400	54907966	889	889	889	889	0
167	20250407	160300	54907966	889	889	889	889	0
168	20250407	160200	54907966	889	889	889	889	0
169	20250407	160100	54907966	889	889	889	889	0
170	20250407	160000	54907966	889	889	889	889	0
171	20250407	155900	54907966	889	889	889	889	0
172	20250407	155800	54907966	889	889	889	889	0
173	20250407	155700	54907966	889	889	889	889	0
174	20250407	155600	54907966	889	889	889	889	0
175	20250407	155500	54907966	889	889	889	889	0
176	20250407	155400	54907966	889	889	889	889	0
177	20250407	155300	54907966	889	889	889	889	0
178	20250407	155200	54907966	889	889	889	889	0
179	20250407	155100	54907966	889	889	889	889	0
180	20250407	155000	54907966	889	889	889	889	0
181	20250407	154900	54907966	889	889	889	889	0
182	20250407	154800	54907966	889	889	889	889	609
183	20250407	154700	54907966	889	889	889	889	0
184	20250407	154600	54907966	889	889	889	889	0
185	20250407	154500	54907966	889	889	889	889	0
186	20250407	154400	54907966	889	889	889	889	0
187	20250407	154300	54907966	889	889	889	889	0
188	20250407	154200	54907966	889	889	889	889	0
189	20250407	154100	54907966	889	889	889	889	0
190	20250407	154000	54907966	889	889	889	889	0
191	20250407	153900	54907966	889	889	889	889	0
192	20250407	153800	54907966	889	889	889	889	0
193	20250407	153700	54907966	889	889	889	889	0
194	20250407	153600	54907966	889	889	889	889	0
195	20250407	153500	54907966	889	889	889	889	0
196	20250407	153400	54907966	889	889	889	889	0
197	20250407	153300	54907966	889	889	889	889	0
198	20250407	153200	54907966	889	889	889	889	0
199	20250407	153100	54907966	889	889	889	889	0
200	20250407	153000	54907966	889	889	889	889	609
201	20250407	152900	54366565	883	883	883	883	0
202	20250407	152800	54366565	883	883	883	883	0
203	20250407	152700	54366565	883	883	883	883	0
204	20250407	152600	54366565	883	883	883	883	0
205	20250407	152500	54366565	883	883	883	883	0
206	20250407	152400	54366565	883	883	883	883	0
207	20250407	152300	54366565	883	883	883	883	0
208	20250407	152200	54366565	883	883	883	883	0
209	20250407	152100	54366565	883	883	883	883	0
210	20250407	152000	54366565	883	883	883	883	0
211	20250407	151900	54366565	883	883	883	883	1
212	20250407	151800	54365682	883	883	883	883	4
213	20250407	151700	54362150	883	879	883	874	2001
214	20250407	151600	52611296	884	884	884	884	1
215	20250407	151500	52610412	878	879	879	878	500
216	20250407	151400	52171212	878	878	878	878	0
217	20250407	151300	52171212	878	878	878	878	0
218	20250407	151200	52171212	878	880	880	878	1000
219	20250407	151100	51292835	892	892	892	892	0
220	20250407	151000	51292835	892	892	892	892	0
221	20250407	150900	51292835	892	892	892	892	0
222	20250407	150800	51292835	892	892	892	892	0
223	20250407	150700	51292835	892	892	892	892	0
224	20250407	150600	51292835	892	892	892	892	0
225	20250407	150500	51292835	892	892	892	892	0
226	20250407	150400	51292835	892	892	892	892	0
227	20250407	150300	51292835	892	892	892	892	0
228	20250407	150200	51292835	892	892	892	892	0
229	20250407	150100	51292835	892	892	892	892	0
230	20250407	150000	51292835	892	892	892	892	0
231	20250407	145900	51292835	892	892	892	892	0
232	20250407	145800	51292835	892	892	892	892	0
233	20250407	145700	51292835	892	892	892	892	0
234	20250407	145600	51292835	892	892	892	892	0
235	20250407	145500	51292835	892	892	892	892	0
236	20250407	145400	51292835	892	892	892	892	0
237	20250407	145300	51292835	892	892	892	892	0
238	20250407	145200	51292835	892	892	892	892	0
239	20250407	145100	51292835	892	892	892	892	0
240	20250407	145000	51292835	892	892	892	892	0
241	20250407	144900	51292835	892	892	892	892	0
242	20250407	144800	51292835	892	892	892	892	0
243	20250407	144700	51292835	892	892	892	892	0
244	20250407	144600	51292835	892	892	892	892	0
245	20250407	144500	51292835	892	892	892	892	0
246	20250407	144400	51292835	892	892	892	892	0
247	20250407	144300	51292835	892	892	892	892	0
248	20250407	144200	51292835	892	892	892	892	2105
249	20250407	144100	49415175	891	891	891	891	0
250	20250407	144000	49415175	891	891	891	891	0
251	20250407	143900	49415175	891	891	891	891	0
252	20250407	143800	49415175	891	891	891	891	9
253	20250407	143700	49407156	891	891	891	891	0
254	20250407	143600	49407156	891	891	891	891	1991
255	20250407	143500	47633175	891	891	891	891	0
256	20250407	143400	47633175	891	891	891	891	10
257	20250407	143300	47624265	891	891	891	891	0
258	20250407	143200	47624265	891	891	891	891	0
259	20250407	143100	47624265	891	890	891	890	3000
260	20250407	143000	44952267	890	890	890	890	0
261	20250407	142900	44952267	890	890	890	890	0
262	20250407	142800	44952267	890	890	890	890	1100
263	20250407	142700	43973267	890	890	890	890	0
264	20250407	142600	43973267	890	890	890	890	0
265	20250407	142500	43973267	890	882	891	882	8
266	20250407	142400	43966186	882	882	882	882	9
267	20250407	142300	43958248	882	882	882	882	1
268	20250407	142200	43957366	882	882	882	882	0
269	20250407	142100	43957366	882	882	882	882	0
270	20250407	142000	43957366	882	881	882	881	250
271	20250407	141900	43736882	881	881	881	881	0
272	20250407	141800	43736882	881	881	881	881	200
273	20250407	141700	43560682	878	878	878	878	0
274	20250407	141600	43560682	878	878	878	878	0
275	20250407	141500	43560682	878	878	878	878	24
276	20250407	141400	43539610	878	878	878	878	0
277	20250407	141300	43539610	878	878	878	878	57
278	20250407	141200	43489564	878	878	878	878	0
279	20250407	141100	43489564	878	878	878	878	0
280	20250407	141000	43489564	878	878	878	878	0
281	20250407	140900	43489564	878	878	878	878	0
282	20250407	140800	43489564	878	878	878	878	0
283	20250407	140700	43489564	878	878	878	878	4
284	20250407	140600	43486052	877	877	877	877	0
285	20250407	140500	43486052	877	877	877	877	0
286	20250407	140400	43486052	877	877	877	877	0
287	20250407	140300	43486052	877	877	877	877	200
288	20250407	140200	43310652	878	878	878	878	0
289	20250407	140100	43310652	878	878	878	878	0
290	20250407	140000	43310652	878	878	878	878	0
291	20250407	135900	43310652	878	878	878	878	0
292	20250407	135800	43310652	878	878	878	878	0
293	20250407	135700	43310652	878	878	878	878	0
294	20250407	135600	43310652	878	878	878	878	0
295	20250407	135500	43310652	878	878	878	878	1500
296	20250407	135400	41993652	878	878	878	878	0
297	20250407	135300	41993652	878	878	878	878	0
298	20250407	135200	41993652	878	877	878	877	10000
299	20250407	135100	33216338	877	877	877	877	0
300	20250407	135000	33216338	877	877	877	877	0
301	20250407	134900	33216338	877	877	877	877	0
302	20250407	134800	33216338	877	877	877	877	0
303	20250407	134700	33216338	877	877	877	877	0
304	20250407	134600	33216338	877	877	877	877	0
305	20250407	134500	33216338	877	877	877	877	37
306	20250407	134400	33183889	878	878	878	878	0
307	20250407	134300	33183889	878	878	878	878	0
308	20250407	134200	33183889	878	878	878	878	0
309	20250407	134100	33183889	878	878	878	878	0
310	20250407	134000	33183889	878	878	878	878	0
311	20250407	133900	33183889	878	878	878	878	0
312	20250407	133800	33183889	878	878	878	878	0
313	20250407	133700	33183889	878	878	878	878	0
314	20250407	133600	33183889	878	876	878	876	500
315	20250407	133500	32745000	879	879	879	879	0
316	20250407	133400	32745000	879	879	879	879	0
317	20250407	133300	32745000	879	879	879	879	0
318	20250407	133200	32745000	879	879	879	879	0
319	20250407	133100	32745000	879	879	879	879	0
320	20250407	133000	32745000	879	879	879	879	0
321	20250407	132900	32745000	879	879	879	879	0
322	20250407	132800	32745000	879	879	879	879	0
323	20250407	132700	32745000	879	879	879	879	0
324	20250407	132600	32745000	879	879	879	879	0
325	20250407	132500	32745000	879	879	879	879	0
326	20250407	132400	32745000	879	879	879	879	1
327	20250407	132300	32744121	873	873	873	873	0
328	20250407	132200	32744121	873	873	873	873	1
329	20250407	132100	32743248	882	882	882	882	0
330	20250407	132000	32743248	882	882	882	882	0
331	20250407	131900	32743248	882	882	882	882	0
332	20250407	131800	32743248	882	882	882	882	0
333	20250407	131700	32743248	882	882	882	882	0
334	20250407	131600	32743248	882	882	882	882	0
335	20250407	131500	32743248	882	882	882	882	0
336	20250407	131400	32743248	882	882	882	882	0
337	20250407	131300	32743248	882	882	882	882	0
338	20250407	131200	32743248	882	882	882	882	0
339	20250407	131100	32743248	882	882	882	882	0
340	20250407	131000	32743248	882	882	882	882	0
341	20250407	130900	32743248	882	882	882	882	0
342	20250407	130800	32743248	882	882	882	882	0
343	20250407	130700	32743248	882	882	882	882	1000
344	20250407	130600	31861248	883	883	883	883	0
345	20250407	130500	31861248	883	873	883	873	370
346	20250407	130400	31535278	880	880	880	880	0
347	20250407	130300	31535278	880	880	880	880	0
348	20250407	130200	31535278	880	880	880	880	0
349	20250407	130100	31535278	880	873	880	873	497
350	20250407	130000	31098411	876	876	876	876	200
351	20250407	125900	30923211	878	878	878	878	0
352	20250407	125800	30923211	878	878	878	878	0
353	20250407	125700	30923211	878	878	878	878	0
354	20250407	125600	30923211	878	878	878	878	0
355	20250407	125500	30923211	878	878	878	878	0
356	20250407	125400	30923211	878	878	878	878	0
357	20250407	125300	30923211	878	877	878	877	6
358	20250407	125200	30917945	874	874	874	874	0
359	20250407	125100	30917945	874	874	874	874	953
360	20250407	125000	30085023	874	874	874	874	0
361	20250407	124900	30085023	874	874	874	874	0
362	20250407	124800	30085023	874	874	874	874	0
363	20250407	124700	30085023	874	874	874	874	0
364	20250407	124600	30085023	874	874	874	874	0
365	20250407	124500	30085023	874	874	874	874	0
366	20250407	124400	30085023	874	874	874	874	2451
367	20250407	124300	27942849	874	874	874	874	0
368	20250407	124200	27942849	874	874	874	874	0
369	20250407	124100	27942849	874	874	874	874	0
370	20250407	124000	27942849	874	874	874	874	283
371	20250407	123900	27695507	878	878	878	878	0
372	20250407	123800	27695507	878	878	878	878	0
373	20250407	123700	27695507	878	878	878	878	0
374	20250407	123600	27695507	878	875	878	875	77
375	20250407	123500	27628051	876	876	876	876	0
376	20250407	123400	27628051	876	876	876	876	0
377	20250407	123300	27628051	876	876	876	876	0
378	20250407	123200	27628051	876	876	876	876	0
379	20250407	123100	27628051	876	876	876	876	0
380	20250407	123000	27628051	876	876	876	876	0
381	20250407	122900	27628051	876	876	876	876	0
382	20250407	122800	27628051	876	876	876	876	30
383	20250407	122700	27601771	876	876	876	875	17
384	20250407	122600	27586887	876	876	876	876	0
385	20250407	122500	27586887	876	876	876	876	0
386	20250407	122400	27586887	876	876	876	876	110
387	20250407	122300	27490527	880	880	880	880	0
388	20250407	122200	27490527	880	880	880	880	0
389	20250407	122100	27490527	880	880	880	880	0
390	20250407	122000	27490527	880	880	880	880	0
391	20250407	121900	27490527	880	880	880	880	0
392	20250407	121800	27490527	880	880	880	880	0
393	20250407	121700	27490527	880	880	880	880	0
394	20250407	121600	27490527	880	880	880	880	2
395	20250407	121500	27488767	875	875	875	875	0
396	20250407	121400	27488767	875	875	875	875	0
397	20250407	121300	27488767	875	876	876	875	18
398	20250407	121200	27473014	889	889	889	889	0
399	20250407	121100	27473014	889	889	889	889	0
400	20250407	121000	27473014	889	889	889	889	0
401	20250407	120900	27473014	889	889	889	889	0
402	20250407	120800	27473014	889	889	889	889	0
403	20250407	120700	27473014	889	889	889	889	0
404	20250407	120600	27473014	889	889	889	889	0
405	20250407	120500	27473014	889	889	889	889	0
406	20250407	120400	27473014	889	877	889	875	756
407	20250407	120300	26810842	891	890	891	890	17
408	20250407	120200	26795711	890	890	890	890	1
409	20250407	120100	26794821	891	891	891	891	0
410	20250407	120000	26794821	891	891	891	891	0
411	20250407	115900	26794821	891	891	891	891	0
412	20250407	115800	26794821	891	891	891	891	0
413	20250407	115700	26794821	891	891	891	891	0
414	20250407	115600	26794821	891	886	891	886	69
415	20250407	115500	26733630	879	879	879	879	28
416	20250407	115400	26709018	892	891	892	891	18
417	20250407	115300	26692978	891	891	891	891	0
418	20250407	115200	26692978	891	891	891	891	0
419	20250407	115100	26692978	891	891	891	891	2
420	20250407	115000	26691196	892	892	892	892	0
421	20250407	114900	26691196	892	880	892	880	72
422	20250407	114800	26627062	892	892	892	892	0
423	20250407	114700	26627062	892	892	892	892	0
424	20250407	114600	26627062	892	892	892	892	0
425	20250407	114500	26627062	892	892	892	892	0
426	20250407	114400	26627062	892	892	892	892	0
427	20250407	114300	26627062	892	892	892	892	0
428	20250407	114200	26627062	892	892	892	892	0
429	20250407	114100	26627062	892	891	892	891	55
430	20250407	114000	26578053	891	885	892	885	779
431	20250407	113900	25884331	875	880	880	875	1000
432	20250407	113800	25007593	888	888	888	888	0
433	20250407	113700	25007593	888	888	888	888	0
434	20250407	113600	25007593	888	888	888	888	30
435	20250407	113500	24980953	892	892	892	892	0
436	20250407	113400	24980953	892	892	892	892	0
437	20250407	113300	24980953	892	892	892	892	0
438	20250407	113200	24980953	892	892	892	892	0
439	20250407	113100	24980953	892	892	892	892	0
440	20250407	113000	24980953	892	892	892	892	0
441	20250407	112900	24980953	892	892	892	892	0
442	20250407	112800	24980953	892	892	892	892	0
443	20250407	112700	24980953	892	892	892	892	0
444	20250407	112600	24980953	892	892	892	892	0
445	20250407	112500	24980953	892	892	892	892	0
446	20250407	112400	24980953	892	891	892	891	58
447	20250407	112300	24929271	892	891	892	891	61
448	20250407	112200	24874916	892	892	892	892	0
449	20250407	112100	24874916	892	892	892	892	0
450	20250407	112000	24874916	892	891	892	891	83
451	20250407	111900	24800959	892	892	892	892	0
452	20250407	111800	24800959	892	892	892	892	0
453	20250407	111700	24800959	892	890	892	890	151
454	20250407	111600	24666492	891	890	891	889	2000
455	20250407	111500	22885593	890	890	890	890	1200
456	20250407	111400	21817593	890	890	890	890	0
457	20250407	111300	21817593	890	890	890	890	0
458	20250407	111200	21817593	890	889	890	889	42
459	20250407	111100	21780251	890	890	890	890	0
460	20250407	111000	21780251	890	890	890	890	0
461	20250407	110900	21780251	890	889	890	889	42
462	20250407	110800	21742909	890	886	890	886	260
463	20250407	110700	21512202	880	880	880	880	0
464	20250407	110600	21512202	880	880	880	880	0
465	20250407	110500	21512202	880	881	881	880	100
466	20250407	110400	21424199	886	886	886	886	0
467	20250407	110300	21424199	886	886	886	886	0
468	20250407	110200	21424199	886	886	886	886	0
469	20250407	110100	21424199	886	886	886	886	0
470	20250407	110000	21424199	886	886	886	886	0
471	20250407	105900	21424199	886	886	886	886	0
472	20250407	105800	21424199	886	886	886	886	0
473	20250407	105700	21424199	886	886	886	886	253
474	20250407	105600	21200041	886	886	886	886	0
475	20250407	105500	21200041	886	886	886	886	1
476	20250407	105400	21199155	889	889	889	889	0
477	20250407	105300	21199155	889	889	889	889	0
478	20250407	105200	21199155	889	889	889	889	0
479	20250407	105100	21199155	889	889	889	889	0
480	20250407	105000	21199155	889	889	889	889	0
481	20250407	104900	21199155	889	889	889	889	0
482	20250407	104800	21199155	889	889	889	889	0
483	20250407	104700	21199155	889	889	889	889	0
484	20250407	104600	21199155	889	889	889	889	0
485	20250407	104500	21199155	889	888	889	888	1000
486	20250407	104400	20310180	889	886	889	886	274
487	20250407	104300	20067002	883	882	883	882	66
488	20250407	104200	20008761	883	883	883	883	0
489	20250407	104100	20008761	883	883	883	883	1102
490	20250407	104000	19035695	883	883	886	883	689
491	20250407	103900	18426742	883	883	883	883	0
492	20250407	103800	18426742	883	883	883	883	0
493	20250407	103700	18426742	883	883	883	883	0
494	20250407	103600	18426742	883	883	883	883	0
495	20250407	103500	18426742	883	883	883	883	52
496	20250407	103400	18380826	886	886	886	886	0
497	20250407	103300	18380826	886	886	886	886	0
498	20250407	103200	18380826	886	886	886	886	0
499	20250407	103100	18380826	886	886	886	886	0
500	20250407	103000	18380826	886	886	886	886	0
501	20250407	102900	18380826	886	886	886	886	0
502	20250407	102800	18380826	886	886	886	886	0
503	20250407	102700	18380826	886	886	886	886	0
504	20250407	102600	18380826	886	886	886	886	0
505	20250407	102500	18380826	886	886	886	886	0
506	20250407	102400	18380826	886	886	886	886	0
507	20250407	102300	18380826	886	886	886	886	0
508	20250407	102200	18380826	886	886	886	886	0
509	20250407	102100	18380826	886	886	886	886	0
510	20250407	102000	18380826	886	883	886	883	35
511	20250407	101900	18349918	883	883	883	883	0
512	20250407	101800	18349918	883	881	883	881	166
513	20250407	101700	18203412	881	881	881	881	0
514	20250407	101600	18203412	881	881	881	881	0
515	20250407	101500	18203412	881	881	881	881	10
516	20250407	101400	18194602	881	881	881	881	0
517	20250407	101300	18194602	881	881	881	881	2
518	20250407	101200	18192840	876	876	876	876	0
519	20250407	101100	18192840	876	877	877	876	1194
520	20250407	101000	17145803	884	884	884	884	0
521	20250407	100900	17145803	884	884	884	884	0
522	20250407	100800	17145803	884	884	884	884	2
523	20250407	100700	17144035	883	883	883	883	0
524	20250407	100600	17144035	883	883	883	883	0
525	20250407	100500	17144035	883	883	883	883	0
526	20250407	100400	17144035	883	883	883	883	0
527	20250407	100300	17144035	883	883	883	883	0
528	20250407	100200	17144035	883	883	883	883	0
529	20250407	100100	17144035	883	883	883	883	300
530	20250407	100000	16879135	877	877	877	877	0
531	20250407	095900	16879135	877	877	877	877	0
532	20250407	095800	16879135	877	877	877	877	0
533	20250407	095700	16879135	877	879	879	877	1500
534	20250407	095600	15563075	877	877	877	877	0
535	20250407	095500	15563075	877	878	878	877	300
536	20250407	095400	15299768	889	889	889	889	0
537	20250407	095300	15299768	889	889	889	889	0
538	20250407	095200	15299768	889	889	889	889	0
539	20250407	095100	15299768	889	888	889	877	203
540	20250407	095000	15120343	888	888	888	888	6
541	20250407	094900	15115015	888	888	888	888	1
542	20250407	094800	15114127	888	886	888	886	111
543	20250407	094700	15015708	886	886	886	886	5
544	20250407	094600	15011278	886	888	888	886	20
545	20250407	094500	14993538	888	888	888	888	18
546	20250407	094400	14977554	889	886	889	886	2000
547	20250407	094300	13199726	888	888	888	887	1318
548	20250407	094200	12029399	889	890	890	889	5800
549	20250407	094100	6868399	890	889	890	889	48
550	20250407	094000	6825723	875	875	875	875	9
551	20250407	093900	6817848	875	875	875	875	44
552	20250407	093800	6779348	890	890	890	890	0
553	20250407	093700	6779348	890	887	890	887	80
554	20250407	093600	6708339	890	890	890	890	0
555	20250407	093500	6708339	890	889	890	889	51
556	20250407	093400	6662996	890	890	890	890	0
557	20250407	093300	6662996	890	889	890	885	168
558	20250407	093200	6514124	874	890	892	874	152
559	20250407	093100	6380579	892	892	892	892	4
560	20250407	093000	6377011	892	892	892	892	0
561	20250407	092900	6377011	892	892	892	892	0
562	20250407	092800	6377011	892	890	892	890	790
563	20250407	092700	5673903	893	890	893	890	106
564	20250407	092600	5579473	893	893	893	893	0
565	20250407	092500	5579473	893	890	893	890	297
566	20250407	092400	5314439	876	871	890	869	1309
567	20250407	092300	4173073	875	875	875	875	0
568	20250407	092200	4173073	875	875	875	875	0
569	20250407	092100	4173073	875	875	875	875	93
570	20250407	092000	4091698	871	874	874	870	2400
571	20250407	091900	2001170	894	894	894	894	0
572	20250407	091800	2001170	894	894	894	894	0
573	20250407	091700	2001170	894	894	894	893	51
574	20250407	091600	1955577	894	894	894	894	4
575	20250407	091500	1952001	893	893	893	893	400
576	20250407	091400	1594801	894	894	894	894	0
577	20250407	091300	1594801	894	894	894	894	0
578	20250407	091200	1594801	894	894	894	894	0
579	20250407	091100	1594801	894	894	894	894	0
580	20250407	091000	1594801	894	893	894	893	224
581	20250407	090900	1394764	895	895	895	895	0
582	20250407	090800	1394764	895	895	895	895	0
583	20250407	090700	1394764	895	895	895	895	0
584	20250407	090600	1394764	895	895	895	895	4
585	20250407	090500	1391184	886	890	890	886	218
586	20250407	090400	1197932	898	898	898	898	0
587	20250407	090300	1197932	898	898	898	898	0
588	20250407	090200	1197932	898	898	898	898	0
589	20250407	090100	1197932	898	898	898	898	0
590	20250407	090000	1197932	898	898	898	898	1334