KissMeData/024890/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	185300	22323656	881	881	881	881	894
3	20250407	185200	22323656	881	881	881	881	0
4	20250407	185100	22323656	881	881	881	881	0
5	20250407	185000	22323656	881	881	881	881	0
6	20250407	184900	22323656	881	881	881	881	0
7	20250407	184800	22323656	881	881	881	881	0
8	20250407	184700	22323656	881	881	881	881	0
9	20250407	184600	22323656	881	881	881	881	0
10	20250407	184500	22323656	881	881	881	881	0
11	20250407	184400	22323656	881	881	881	881	0
12	20250407	184300	22323656	881	881	881	881	0
13	20250407	184200	22323656	881	881	881	881	0
14	20250407	184100	22323656	881	881	881	881	0
15	20250407	184000	22323656	881	881	881	881	0
16	20250407	183900	22323656	881	881	881	881	0
17	20250407	183800	22323656	881	881	881	881	0
18	20250407	183700	22323656	881	881	881	881	0
19	20250407	183600	22323656	881	881	881	881	0
20	20250407	183500	22323656	881	881	881	881	0
21	20250407	183400	22323656	881	881	881	881	0
22	20250407	183300	22323656	881	881	881	881	0
23	20250407	183200	22323656	881	881	881	881	0
24	20250407	183100	22323656	881	881	881	881	0
25	20250407	183000	22323656	881	881	881	881	0
26	20250407	182900	22323656	881	881	881	881	0
27	20250407	182800	22323656	881	881	881	881	0
28	20250407	182700	22323656	881	881	881	881	0
29	20250407	182600	22323656	881	881	881	881	0
30	20250407	182500	22323656	881	881	881	881	0
31	20250407	182400	22323656	881	881	881	881	0
32	20250407	182300	22323656	881	881	881	881	894
33	20250407	182200	22323656	881	881	881	881	0
34	20250407	182100	22323656	881	881	881	881	0
35	20250407	182000	22323656	881	881	881	881	0
36	20250407	181900	22323656	881	881	881	881	0
37	20250407	181800	22323656	881	881	881	881	0
38	20250407	181700	22323656	881	881	881	881	0
39	20250407	181600	22323656	881	881	881	881	0
40	20250407	181500	22323656	881	881	881	881	0
41	20250407	181400	22323656	881	881	881	881	0
42	20250407	181300	22323656	881	881	881	881	0
43	20250407	181200	22323656	881	881	881	881	0
44	20250407	181100	22323656	881	881	881	881	0
45	20250407	181000	22323656	881	881	881	881	0
46	20250407	180900	22323656	881	881	881	881	0
47	20250407	180800	22323656	881	881	881	881	0
48	20250407	180700	22323656	881	881	881	881	0
49	20250407	180600	22323656	881	881	881	881	0
50	20250407	180500	22323656	881	881	881	881	0
51	20250407	180400	22323656	881	881	881	881	0
52	20250407	180300	22323656	881	881	881	881	0
53	20250407	180200	22323656	881	881	881	881	0
54	20250407	180100	22323656	881	881	881	881	0
55	20250407	180000	22323656	881	881	881	881	0
56	20250407	175900	22323656	881	881	881	881	0
57	20250407	175800	22323656	881	881	881	881	0
58	20250407	175700	22323656	881	881	881	881	0
59	20250407	175600	22323656	881	881	881	881	0
60	20250407	175500	22323656	881	881	881	881	0
61	20250407	175400	22323656	881	881	881	881	0
62	20250407	175300	22323656	881	881	881	881	894
63	20250407	175200	22323656	881	881	881	881	0
64	20250407	175100	22323656	881	881	881	881	0
65	20250407	175000	22323656	881	881	881	881	0
66	20250407	174900	22323656	881	881	881	881	0
67	20250407	174800	22323656	881	881	881	881	0
68	20250407	174700	22323656	881	881	881	881	0
69	20250407	174600	22323656	881	881	881	881	0
70	20250407	174500	22323656	881	881	881	881	0
71	20250407	174400	22323656	881	881	881	881	0
72	20250407	174300	22323656	881	881	881	881	0
73	20250407	174200	22323656	881	881	881	881	0
74	20250407	174100	22323656	881	881	881	881	0
75	20250407	174000	22323656	881	881	881	881	0
76	20250407	173900	22323656	881	881	881	881	0
77	20250407	173800	22323656	881	881	881	881	0
78	20250407	173700	22323656	881	881	881	881	0
79	20250407	173600	22323656	881	881	881	881	0
80	20250407	173500	22323656	881	881	881	881	0
81	20250407	173400	22323656	881	881	881	881	0
82	20250407	173300	22323656	881	881	881	881	0
83	20250407	173200	22323656	881	881	881	881	0
84	20250407	173100	22323656	881	881	881	881	0
85	20250407	173000	22323656	881	881	881	881	0
86	20250407	172900	22323656	881	881	881	881	0
87	20250407	172800	22323656	881	881	881	881	0
88	20250407	172700	22323656	881	881	881	881	0
89	20250407	172600	22323656	881	881	881	881	0
90	20250407	172500	22323656	881	881	881	881	0
91	20250407	172400	22323656	881	881	881	881	0
92	20250407	172300	22323656	881	881	881	881	894
93	20250407	172200	22323656	881	881	881	881	0
94	20250407	172100	22323656	881	881	881	881	0
95	20250407	172000	22323656	881	881	881	881	0
96	20250407	171900	22323656	881	881	881	881	0
97	20250407	171800	22323656	881	881	881	881	0
98	20250407	171700	22323656	881	881	881	881	0
99	20250407	171600	22323656	881	881	881	881	0
100	20250407	171500	22323656	881	881	881	881	0
101	20250407	171400	22323656	881	881	881	881	0
102	20250407	171300	22323656	881	881	881	881	0
103	20250407	171200	22323656	881	881	881	881	0
104	20250407	171100	22323656	881	881	881	881	0
105	20250407	171000	22323656	881	881	881	881	0
106	20250407	170900	22323656	881	881	881	881	0
107	20250407	170800	22323656	881	881	881	881	0
108	20250407	170700	22323656	881	881	881	881	0
109	20250407	170600	22323656	881	881	881	881	0
110	20250407	170500	22323656	881	881	881	881	0
111	20250407	170400	22323656	881	881	881	881	0
112	20250407	170300	22323656	881	881	881	881	0
113	20250407	170200	22323656	881	881	881	881	0
114	20250407	170100	22323656	881	881	881	881	0
115	20250407	170000	22323656	881	881	881	881	0
116	20250407	165900	22323656	881	881	881	881	0
117	20250407	165800	22323656	881	881	881	881	0
118	20250407	165700	22323656	881	881	881	881	0
119	20250407	165600	22323656	881	881	881	881	0
120	20250407	165500	22323656	881	881	881	881	0
121	20250407	165400	22323656	881	881	881	881	0
122	20250407	165300	22323656	881	881	881	881	894
123	20250407	165200	22323656	881	881	881	881	0
124	20250407	165100	22323656	881	881	881	881	0
125	20250407	165000	22323656	881	881	881	881	0
126	20250407	164900	22323656	881	881	881	881	0
127	20250407	164800	22323656	881	881	881	881	0
128	20250407	164700	22323656	881	881	881	881	0
129	20250407	164600	22323656	881	881	881	881	0
130	20250407	164500	22323656	881	881	881	881	0
131	20250407	164400	22323656	881	881	881	881	0
132	20250407	164300	22323656	881	881	881	881	0
133	20250407	164200	22323656	881	881	881	881	0
134	20250407	164100	22323656	881	881	881	881	0
135	20250407	164000	22323656	881	881	881	881	0
136	20250407	163900	22323656	881	881	881	881	0
137	20250407	163800	22323656	881	881	881	881	0
138	20250407	163700	22323656	881	881	881	881	0
139	20250407	163600	22323656	881	881	881	881	0
140	20250407	163500	22323656	881	881	881	881	0
141	20250407	163400	22323656	881	881	881	881	0
142	20250407	163300	22323656	881	881	881	881	0
143	20250407	163200	22323656	881	881	881	881	0
144	20250407	163100	22323656	881	881	881	881	0
145	20250407	163000	22323656	881	881	881	881	0
146	20250407	162900	22323656	881	881	881	881	0
147	20250407	162800	22323656	881	881	881	881	0
148	20250407	162700	22323656	881	881	881	881	0
149	20250407	162600	22323656	881	881	881	881	0
150	20250407	162500	22323656	881	881	881	881	0
151	20250407	162400	22323656	881	881	881	881	0
152	20250407	162300	22323656	881	881	881	881	894
153	20250407	162200	22323656	881	881	881	881	0
154	20250407	162100	22323656	881	881	881	881	0
155	20250407	162000	22323656	881	881	881	881	0
156	20250407	161900	22323656	881	881	881	881	0
157	20250407	161800	22323656	881	881	881	881	0
158	20250407	161700	22323656	881	881	881	881	0
159	20250407	161600	22323656	881	881	881	881	0
160	20250407	161500	22323656	881	881	881	881	0
161	20250407	161400	22323656	881	881	881	881	0
162	20250407	161300	22323656	881	881	881	881	0
163	20250407	161200	22323656	881	881	881	881	0
164	20250407	161100	22323656	881	881	881	881	0
165	20250407	161000	22323656	881	881	881	881	0
166	20250407	160900	22323656	881	881	881	881	0
167	20250407	160800	22323656	881	881	881	881	0
168	20250407	160700	22323656	881	881	881	881	0
169	20250407	160600	22323656	881	881	881	881	0
170	20250407	160500	22323656	881	881	881	881	0
171	20250407	160400	22323656	881	881	881	881	0
172	20250407	160300	22323656	881	881	881	881	0
173	20250407	160200	22323656	881	881	881	881	0
174	20250407	160100	22323656	881	881	881	881	0
175	20250407	160000	22323656	881	881	881	881	0
176	20250407	155900	22323656	881	881	881	881	0
177	20250407	155800	22323656	881	881	881	881	0
178	20250407	155700	22323656	881	881	881	881	0
179	20250407	155600	22323656	881	881	881	881	0
180	20250407	155500	22323656	881	881	881	881	0
181	20250407	155400	22323656	881	881	881	881	0
182	20250407	155300	22323656	881	881	881	881	894
183	20250407	155200	22323656	881	881	881	881	0
184	20250407	155100	22323656	881	881	881	881	0
185	20250407	155000	22323656	881	881	881	881	0
186	20250407	154900	22323656	881	881	881	881	0
187	20250407	154800	22323656	881	881	881	881	0
188	20250407	154700	22323656	881	881	881	881	0
189	20250407	154600	22323656	881	881	881	881	0
190	20250407	154500	22323656	881	881	881	881	0
191	20250407	154400	22323656	881	881	881	881	0
192	20250407	154300	22323656	881	881	881	881	0
193	20250407	154200	22323656	881	881	881	881	0
194	20250407	154100	22323656	881	881	881	881	0
195	20250407	154000	22323656	881	881	881	881	0
196	20250407	153900	22323656	881	881	881	881	0
197	20250407	153800	22323656	881	881	881	881	0
198	20250407	153700	22323656	881	881	881	881	0
199	20250407	153600	22323656	881	881	881	881	0
200	20250407	153500	22323656	881	881	881	881	0
201	20250407	153400	22323656	881	881	881	881	0
202	20250407	153300	22323656	881	881	881	881	0
203	20250407	153200	22323656	881	881	881	881	0
204	20250407	153100	22323656	881	881	881	881	0
205	20250407	153000	22323656	881	881	881	881	894
206	20250407	152900	21536042	887	887	887	887	0
207	20250407	152800	21536042	887	887	887	887	0
208	20250407	152700	21536042	887	887	887	887	0
209	20250407	152600	21536042	887	887	887	887	0
210	20250407	152500	21536042	887	887	887	887	0
211	20250407	152400	21536042	887	887	887	887	0
212	20250407	152300	21536042	887	887	887	887	0
213	20250407	152200	21536042	887	887	887	887	0
214	20250407	152100	21536042	887	887	887	887	0
215	20250407	152000	21536042	887	887	887	887	0
216	20250407	151900	21536042	887	887	887	887	0
217	20250407	151800	21536042	887	887	887	887	0
218	20250407	151700	21536042	887	887	887	887	100
219	20250407	151600	21447342	887	887	887	887	0
220	20250407	151500	21447342	887	886	887	886	6
221	20250407	151400	21442023	882	882	882	882	4
222	20250407	151300	21438495	887	887	887	887	0
223	20250407	151200	21438495	887	887	887	887	10
224	20250407	151100	21429625	887	887	887	887	0
225	20250407	151000	21429625	887	887	887	887	0
226	20250407	150900	21429625	887	887	887	887	0
227	20250407	150800	21429625	887	887	887	887	0
228	20250407	150700	21429625	887	887	887	887	0
229	20250407	150600	21429625	887	887	887	887	1
230	20250407	150500	21428738	883	883	883	883	0
231	20250407	150400	21428738	883	883	883	883	0
232	20250407	150300	21428738	883	883	883	883	73
233	20250407	150200	21364279	884	884	884	884	3
234	20250407	150100	21361627	886	886	886	886	0
235	20250407	150000	21361627	886	886	886	886	0
236	20250407	145900	21361627	886	886	886	886	0
237	20250407	145800	21361627	886	886	886	886	0
238	20250407	145700	21361627	886	886	886	886	0
239	20250407	145600	21361627	886	886	886	886	0
240	20250407	145500	21361627	886	886	886	886	0
241	20250407	145400	21361627	886	886	886	886	5
242	20250407	145300	21357197	886	886	886	886	0
243	20250407	145200	21357197	886	886	886	886	0
244	20250407	145100	21357197	886	886	886	886	0
245	20250407	145000	21357197	886	886	886	886	0
246	20250407	144900	21357197	886	887	887	886	180
247	20250407	144800	21197567	887	887	887	887	0
248	20250407	144700	21197567	887	887	887	887	0
249	20250407	144600	21197567	887	887	887	887	0
250	20250407	144500	21197567	887	887	887	887	0
251	20250407	144400	21197567	887	887	887	887	0
252	20250407	144300	21197567	887	887	887	887	0
253	20250407	144200	21197567	887	887	887	887	109
254	20250407	144100	21100884	888	888	888	888	0
255	20250407	144000	21100884	888	888	888	888	0
256	20250407	143900	21100884	888	888	888	888	0
257	20250407	143800	21100884	888	888	888	888	0
258	20250407	143700	21100884	888	888	888	888	0
259	20250407	143600	21100884	888	888	888	888	0
260	20250407	143500	21100884	888	888	888	888	12
261	20250407	143400	21090228	889	889	889	889	0
262	20250407	143300	21090228	889	889	889	889	0
263	20250407	143200	21090228	889	888	889	888	341
264	20250407	143100	20787162	888	888	888	888	0
265	20250407	143000	20787162	888	888	888	888	0
266	20250407	142900	20787162	888	888	888	888	15
267	20250407	142800	20773842	887	887	887	887	12
268	20250407	142700	20763198	888	888	888	888	0
269	20250407	142600	20763198	888	888	888	888	10
270	20250407	142500	20754318	888	888	888	888	100
271	20250407	142400	20665518	888	888	888	888	0
272	20250407	142300	20665518	888	888	888	888	14
273	20250407	142200	20653086	885	885	885	885	0
274	20250407	142100	20653086	885	885	885	885	2
275	20250407	142000	20651316	885	885	885	885	0
276	20250407	141900	20651316	885	885	885	885	0
277	20250407	141800	20651316	885	885	885	885	0
278	20250407	141700	20651316	885	885	885	885	0
279	20250407	141600	20651316	885	885	885	885	0
280	20250407	141500	20651316	885	885	885	885	0
281	20250407	141400	20651316	885	885	885	885	0
282	20250407	141300	20651316	885	885	885	885	211
283	20250407	141200	20464581	885	885	885	885	0
284	20250407	141100	20464581	885	885	885	885	0
285	20250407	141000	20464581	885	885	885	885	0
286	20250407	140900	20464581	885	885	885	885	45
287	20250407	140800	20424756	887	887	887	887	0
288	20250407	140700	20424756	887	887	887	887	0
289	20250407	140600	20424756	887	887	887	887	0
290	20250407	140500	20424756	887	887	887	887	0
291	20250407	140400	20424756	887	887	887	887	0
292	20250407	140300	20424756	887	887	887	887	2
293	20250407	140200	20422982	888	888	888	888	100
294	20250407	140100	20334182	888	888	888	888	200
295	20250407	140000	20156582	889	889	889	889	30
296	20250407	135900	20129912	889	889	889	889	0
297	20250407	135800	20129912	889	889	889	889	0
298	20250407	135700	20129912	889	889	889	889	0
299	20250407	135600	20129912	889	889	889	889	1
300	20250407	135500	20129023	889	889	889	889	0
301	20250407	135400	20129023	889	889	889	889	109
302	20250407	135300	20032122	889	889	889	889	5
303	20250407	135200	20027677	889	889	889	889	0
304	20250407	135100	20027677	889	889	889	889	0
305	20250407	135000	20027677	889	889	889	889	20
306	20250407	134900	20009897	889	889	889	889	0
307	20250407	134800	20009897	889	889	889	889	0
308	20250407	134700	20009897	889	889	889	889	0
309	20250407	134600	20009897	889	889	889	889	0
310	20250407	134500	20009897	889	889	889	889	30
311	20250407	134400	19983227	889	889	889	889	0
312	20250407	134300	19983227	889	887	889	887	2000
313	20250407	134200	18207461	887	887	887	887	0
314	20250407	134100	18207461	887	887	887	887	0
315	20250407	134000	18207461	887	887	887	887	0
316	20250407	133900	18207461	887	887	887	887	3067
317	20250407	133800	15487032	887	887	887	887	433
318	20250407	133700	15102961	887	887	887	887	0
319	20250407	133600	15102961	887	887	887	887	0
320	20250407	133500	15102961	887	885	887	885	21
321	20250407	133400	15084336	880	880	880	880	0
322	20250407	133300	15084336	880	880	880	880	0
323	20250407	133200	15084336	880	880	880	880	0
324	20250407	133100	15084336	880	880	880	880	0
325	20250407	133000	15084336	880	880	880	880	0
326	20250407	132900	15084336	880	880	880	880	0
327	20250407	132800	15084336	880	880	880	880	0
328	20250407	132700	15084336	880	880	880	880	0
329	20250407	132600	15084336	880	880	880	880	0
330	20250407	132500	15084336	880	880	880	880	0
331	20250407	132400	15084336	880	880	880	880	0
332	20250407	132300	15084336	880	880	880	880	0
333	20250407	132200	15084336	880	880	880	880	0
334	20250407	132100	15084336	880	880	880	880	0
335	20250407	132000	15084336	880	880	880	880	0
336	20250407	131900	15084336	880	880	880	880	0
337	20250407	131800	15084336	880	880	880	880	0
338	20250407	131700	15084336	880	880	880	880	0
339	20250407	131600	15084336	880	880	880	880	0
340	20250407	131500	15084336	880	880	880	880	0
341	20250407	131400	15084336	880	880	880	880	0
342	20250407	131300	15084336	880	880	880	880	10
343	20250407	131200	15075536	887	887	887	887	0
344	20250407	131100	15075536	887	887	887	887	0
345	20250407	131000	15075536	887	887	887	887	0
346	20250407	130900	15075536	887	887	887	887	0
347	20250407	130800	15075536	887	880	887	880	49
348	20250407	130700	15032346	887	887	887	887	13
349	20250407	130600	15020815	887	887	887	887	0
350	20250407	130500	15020815	887	887	887	887	0
351	20250407	130400	15020815	887	887	887	887	0
352	20250407	130300	15020815	887	887	887	887	0
353	20250407	130200	15020815	887	887	887	887	0
354	20250407	130100	15020815	887	887	887	887	0
355	20250407	130000	15020815	887	880	887	880	38
356	20250407	125900	14987235	888	888	888	888	0
357	20250407	125800	14987235	888	888	888	888	0
358	20250407	125700	14987235	888	888	888	888	0
359	20250407	125600	14987235	888	888	888	888	0
360	20250407	125500	14987235	888	888	888	888	0
361	20250407	125400	14987235	888	888	888	888	0
362	20250407	125300	14987235	888	888	888	888	0
363	20250407	125200	14987235	888	888	888	888	0
364	20250407	125100	14987235	888	888	888	888	0
365	20250407	125000	14987235	888	888	888	888	0
366	20250407	124900	14987235	888	887	888	887	110
367	20250407	124800	14889631	888	888	888	888	0
368	20250407	124700	14889631	888	888	888	888	0
369	20250407	124600	14889631	888	888	888	888	0
370	20250407	124500	14889631	888	888	888	888	0
371	20250407	124400	14889631	888	888	888	888	0
372	20250407	124300	14889631	888	888	888	888	0
373	20250407	124200	14889631	888	888	888	888	0
374	20250407	124100	14889631	888	888	888	888	0
375	20250407	124000	14889631	888	886	888	886	500
376	20250407	123900	14446354	877	885	885	877	4000
377	20250407	123800	10920265	886	886	886	886	15
378	20250407	123700	10906975	887	886	887	886	30
379	20250407	123600	10880384	886	886	886	886	3
380	20250407	123500	10877726	886	886	886	886	278
381	20250407	123400	10631418	887	887	887	887	68
382	20250407	123300	10571102	889	889	889	889	0
383	20250407	123200	10571102	889	889	889	889	0
384	20250407	123100	10571102	889	889	889	889	0
385	20250407	123000	10571102	889	889	889	889	0
386	20250407	122900	10571102	889	889	889	889	0
387	20250407	122800	10571102	889	889	889	889	0
388	20250407	122700	10571102	889	889	889	889	0
389	20250407	122600	10571102	889	889	889	889	0
390	20250407	122500	10571102	889	889	889	889	0
391	20250407	122400	10571102	889	889	889	889	0
392	20250407	122300	10571102	889	889	889	889	0
393	20250407	122200	10571102	889	889	889	889	0
394	20250407	122100	10571102	889	889	889	889	3
395	20250407	122000	10568435	889	889	889	889	0
396	20250407	121900	10568435	889	889	889	889	0
397	20250407	121800	10568435	889	889	889	889	0
398	20250407	121700	10568435	889	889	889	889	0
399	20250407	121600	10568435	889	889	889	889	56
400	20250407	121500	10518651	889	889	889	889	0
401	20250407	121400	10518651	889	889	889	889	0
402	20250407	121300	10518651	889	889	889	889	0
403	20250407	121200	10518651	889	889	889	889	0
404	20250407	121100	10518651	889	889	889	889	0
405	20250407	121000	10518651	889	889	889	889	0
406	20250407	120900	10518651	889	889	889	889	0
407	20250407	120800	10518651	889	889	889	889	4
408	20250407	120700	10515095	889	889	889	889	0
409	20250407	120600	10515095	889	889	889	889	0
410	20250407	120500	10515095	889	889	889	889	3
411	20250407	120400	10512428	887	887	887	887	0
412	20250407	120300	10512428	887	887	887	887	0
413	20250407	120200	10512428	887	887	887	887	0
414	20250407	120100	10512428	887	887	887	887	0
415	20250407	120000	10512428	887	887	887	887	0
416	20250407	115900	10512428	887	887	887	887	168
417	20250407	115800	10363412	887	887	887	887	200
418	20250407	115700	10186012	888	888	888	888	14
419	20250407	115600	10173580	889	889	889	889	0
420	20250407	115500	10173580	889	889	889	889	0
421	20250407	115400	10173580	889	889	889	889	0
422	20250407	115300	10173580	889	889	889	889	0
423	20250407	115200	10173580	889	889	889	889	0
424	20250407	115100	10173580	889	889	889	889	0
425	20250407	115000	10173580	889	889	889	889	0
426	20250407	114900	10173580	889	889	889	889	0
427	20250407	114800	10173580	889	889	889	889	0
428	20250407	114700	10173580	889	889	889	889	200
429	20250407	114600	9995780	889	889	889	889	0
430	20250407	114500	9995780	889	889	889	889	0
431	20250407	114400	9995780	889	889	889	889	0
432	20250407	114300	9995780	889	889	889	889	0
433	20250407	114200	9995780	889	889	889	889	0
434	20250407	114100	9995780	889	889	889	889	0
435	20250407	114000	9995780	889	889	889	889	100
436	20250407	113900	9906880	889	889	889	889	0
437	20250407	113800	9906880	889	889	889	889	200
438	20250407	113700	9729080	889	889	889	889	421
439	20250407	113600	9354811	889	889	889	889	0
440	20250407	113500	9354811	889	889	889	889	22
441	20250407	113400	9335253	888	888	888	888	0
442	20250407	113300	9335253	888	888	888	888	0
443	20250407	113200	9335253	888	888	888	888	0
444	20250407	113100	9335253	888	888	888	888	0
445	20250407	113000	9335253	888	888	888	888	0
446	20250407	112900	9335253	888	888	888	888	0
447	20250407	112800	9335253	888	888	888	888	0
448	20250407	112700	9335253	888	888	888	888	0
449	20250407	112600	9335253	888	888	888	888	0
450	20250407	112500	9335253	888	888	888	888	0
451	20250407	112400	9335253	888	888	888	888	0
452	20250407	112300	9335253	888	888	888	888	1
453	20250407	112200	9334365	888	888	888	888	0
454	20250407	112100	9334365	888	888	888	888	0
455	20250407	112000	9334365	888	888	888	888	0
456	20250407	111900	9334365	888	888	888	888	0
457	20250407	111800	9334365	888	888	888	888	0
458	20250407	111700	9334365	888	888	888	888	0
459	20250407	111600	9334365	888	888	888	888	0
460	20250407	111500	9334365	888	888	888	888	0
461	20250407	111400	9334365	888	888	888	888	0
462	20250407	111300	9334365	888	888	888	888	0
463	20250407	111200	9334365	888	888	888	888	1
464	20250407	111100	9333477	889	889	889	889	1279
465	20250407	111000	8196446	891	891	891	891	0
466	20250407	110900	8196446	891	891	891	891	0
467	20250407	110800	8196446	891	891	891	891	0
468	20250407	110700	8196446	891	891	891	891	0
469	20250407	110600	8196446	891	891	891	891	0
470	20250407	110500	8196446	891	891	891	891	3
471	20250407	110400	8193773	891	891	891	891	0
472	20250407	110300	8193773	891	891	891	891	0
473	20250407	110200	8193773	891	891	891	891	0
474	20250407	110100	8193773	891	891	891	891	0
475	20250407	110000	8193773	891	891	891	891	1
476	20250407	105900	8192882	889	889	889	889	0
477	20250407	105800	8192882	889	889	889	889	0
478	20250407	105700	8192882	889	889	889	889	0
479	20250407	105600	8192882	889	889	889	889	163
480	20250407	105500	8047975	890	890	890	890	0
481	20250407	105400	8047975	890	890	890	890	0
482	20250407	105300	8047975	890	890	890	890	0
483	20250407	105200	8047975	890	890	890	890	0
484	20250407	105100	8047975	890	890	890	890	0
485	20250407	105000	8047975	890	890	890	890	0
486	20250407	104900	8047975	890	891	891	890	35
487	20250407	104800	8016814	891	891	891	891	20
488	20250407	104700	7998994	891	891	891	891	10
489	20250407	104600	7990084	891	891	891	891	10
490	20250407	104500	7981174	891	891	891	891	0
491	20250407	104400	7981174	891	891	891	891	0
492	20250407	104300	7981174	891	891	891	891	0
493	20250407	104200	7981174	891	891	891	891	0
494	20250407	104100	7981174	891	891	891	891	0
495	20250407	104000	7981174	891	891	891	891	0
496	20250407	103900	7981174	891	891	891	891	0
497	20250407	103800	7981174	891	891	891	891	0
498	20250407	103700	7981174	891	891	891	891	0
499	20250407	103600	7981174	891	891	891	891	0
500	20250407	103500	7981174	891	891	891	891	0
501	20250407	103400	7981174	891	891	891	891	0
502	20250407	103300	7981174	891	891	891	891	0
503	20250407	103200	7981174	891	891	891	891	0
504	20250407	103100	7981174	891	891	891	891	10
505	20250407	103000	7972264	891	891	891	891	0
506	20250407	102900	7972264	891	891	891	891	0
507	20250407	102800	7972264	891	891	891	891	0
508	20250407	102700	7972264	891	891	891	891	1
509	20250407	102600	7971373	889	889	889	889	0
510	20250407	102500	7971373	889	889	889	889	558
511	20250407	102400	7475311	889	889	889	889	0
512	20250407	102300	7475311	889	889	889	889	5
513	20250407	102200	7470866	889	889	889	889	0
514	20250407	102100	7470866	889	889	889	889	0
515	20250407	102000	7470866	889	889	889	889	0
516	20250407	101900	7470866	889	889	889	889	0
517	20250407	101800	7470866	889	889	889	889	0
518	20250407	101700	7470866	889	889	889	889	42
519	20250407	101600	7433528	890	891	891	890	25
520	20250407	101500	7411255	891	891	891	891	0
521	20250407	101400	7411255	891	891	891	891	113
522	20250407	101300	7310572	891	891	891	891	132
523	20250407	101200	7192960	891	891	891	891	15
524	20250407	101100	7179595	892	892	892	892	0
525	20250407	101000	7179595	892	892	892	892	0
526	20250407	100900	7179595	892	892	892	892	0
527	20250407	100800	7179595	892	892	892	892	11
528	20250407	100700	7169783	905	905	905	905	0
529	20250407	100600	7169783	905	905	905	905	0
530	20250407	100500	7169783	905	905	905	905	0
531	20250407	100400	7169783	905	905	905	905	0
532	20250407	100300	7169783	905	905	905	905	0
533	20250407	100200	7169783	905	905	905	905	0
534	20250407	100100	7169783	905	905	905	905	0
535	20250407	100000	7169783	905	905	905	905	0
536	20250407	095900	7169783	905	905	905	905	5
537	20250407	095800	7165258	905	905	905	905	0
538	20250407	095700	7165258	905	905	905	905	0
539	20250407	095600	7165258	905	905	905	905	0
540	20250407	095500	7165258	905	905	905	905	0
541	20250407	095400	7165258	905	905	905	905	0
542	20250407	095300	7165258	905	905	905	905	0
543	20250407	095200	7165258	905	905	905	905	1
544	20250407	095100	7164353	905	893	905	893	38
545	20250407	095000	7130083	905	905	905	905	1
546	20250407	094900	7129178	905	905	905	905	0
547	20250407	094800	7129178	905	905	905	905	0
548	20250407	094700	7129178	905	905	905	905	0
549	20250407	094600	7129178	905	903	905	903	20
550	20250407	094500	7111082	903	903	903	903	30
551	20250407	094400	7083992	904	900	904	900	100
552	20250407	094300	6993850	902	902	902	902	5
553	20250407	094200	6989340	902	902	902	902	4
554	20250407	094100	6985732	891	891	891	891	0
555	20250407	094000	6985732	891	891	891	891	0
556	20250407	093900	6985732	891	892	892	891	930
557	20250407	093800	6156901	893	894	894	893	44
558	20250407	093700	6117600	894	894	894	894	0
559	20250407	093600	6117600	894	894	894	894	0
560	20250407	093500	6117600	894	895	895	894	366
561	20250407	093400	5790072	895	895	895	895	0
562	20250407	093300	5790072	895	896	896	895	76
563	20250407	093200	5722034	907	907	907	907	0
564	20250407	093100	5722034	907	907	907	907	0
565	20250407	093000	5722034	907	907	907	907	200
566	20250407	092900	5540634	907	907	907	907	0
567	20250407	092800	5540634	907	907	907	907	0
568	20250407	092700	5540634	907	907	907	907	0
569	20250407	092600	5540634	907	907	907	907	0
570	20250407	092500	5540634	907	907	907	907	0
571	20250407	092400	5540634	907	907	907	907	1
572	20250407	092300	5539727	901	901	901	901	1
573	20250407	092200	5538826	907	907	907	907	0
574	20250407	092100	5538826	907	907	907	907	110
575	20250407	092000	5439056	904	907	909	904	4
576	20250407	091900	5435430	909	909	909	909	29
577	20250407	091800	5409069	909	909	909	909	0
578	20250407	091700	5409069	909	909	909	895	212
579	20250407	091600	5217432	910	910	910	910	0
580	20250407	091500	5217432	910	910	910	910	0
581	20250407	091400	5217432	910	910	910	910	4
582	20250407	091300	5213792	913	913	913	913	0
583	20250407	091200	5213792	913	913	913	913	0
584	20250407	091100	5213792	913	913	913	913	0
585	20250407	091000	5213792	913	912	913	912	13
586	20250407	090900	5201924	892	913	913	892	330
587	20250407	090800	4905275	913	913	913	913	109
588	20250407	090700	4805758	913	905	913	876	12
589	20250407	090600	4794919	905	907	907	905	881
590	20250407	090500	3996373	907	918	918	907	965
591	20250407	090400	3121085	913	920	920	913	29
592	20250407	090300	3094545	920	919	920	919	300
593	20250407	090200	2818703	920	908	920	908	345
594	20250407	090100	2503199	924	924	924	924	1073
595	20250407	090000	1511747	924	907	924	907	1642