KissMeData/021040/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	185000	14198568	957	957	957	957	162
3	20250417	184900	14198568	957	957	957	957	0
4	20250417	184800	14198568	957	957	957	957	0
5	20250417	184700	14198568	957	957	957	957	0
6	20250417	184600	14198568	957	957	957	957	0
7	20250417	184500	14198568	957	957	957	957	0
8	20250417	184400	14198568	957	957	957	957	0
9	20250417	184300	14198568	957	957	957	957	0
10	20250417	184200	14198568	957	957	957	957	0
11	20250417	184100	14198568	957	957	957	957	0
12	20250417	184000	14198568	957	957	957	957	0
13	20250417	183900	14198568	957	957	957	957	0
14	20250417	183800	14198568	957	957	957	957	0
15	20250417	183700	14198568	957	957	957	957	0
16	20250417	183600	14198568	957	957	957	957	0
17	20250417	183500	14198568	957	957	957	957	0
18	20250417	183400	14198568	957	957	957	957	0
19	20250417	183300	14198568	957	957	957	957	0
20	20250417	183200	14198568	957	957	957	957	0
21	20250417	183100	14198568	957	957	957	957	0
22	20250417	183000	14198568	957	957	957	957	0
23	20250417	182900	14198568	957	957	957	957	0
24	20250417	182800	14198568	957	957	957	957	0
25	20250417	182700	14198568	957	957	957	957	0
26	20250417	182600	14198568	957	957	957	957	0
27	20250417	182500	14198568	957	957	957	957	0
28	20250417	182400	14198568	957	957	957	957	0
29	20250417	182300	14198568	957	957	957	957	0
30	20250417	182200	14198568	957	957	957	957	0
31	20250417	182100	14198568	957	957	957	957	0
32	20250417	182000	14198568	957	957	957	957	162
33	20250417	181900	14198568	957	957	957	957	0
34	20250417	181800	14198568	957	957	957	957	0
35	20250417	181700	14198568	957	957	957	957	0
36	20250417	181600	14198568	957	957	957	957	0
37	20250417	181500	14198568	957	957	957	957	0
38	20250417	181400	14198568	957	957	957	957	0
39	20250417	181300	14198568	957	957	957	957	0
40	20250417	181200	14198568	957	957	957	957	0
41	20250417	181100	14198568	957	957	957	957	0
42	20250417	181000	14198568	957	957	957	957	0
43	20250417	180900	14198568	957	957	957	957	0
44	20250417	180800	14198568	957	957	957	957	0
45	20250417	180700	14198568	957	957	957	957	0
46	20250417	180600	14198568	957	957	957	957	0
47	20250417	180500	14198568	957	957	957	957	0
48	20250417	180400	14198568	957	957	957	957	0
49	20250417	180300	14198568	957	957	957	957	0
50	20250417	180200	14198568	957	957	957	957	0
51	20250417	180100	14198568	957	957	957	957	0
52	20250417	180000	14198568	957	957	957	957	0
53	20250417	175900	14198568	957	957	957	957	0
54	20250417	175800	14198568	957	957	957	957	0
55	20250417	175700	14198568	957	957	957	957	0
56	20250417	175600	14198568	957	957	957	957	0
57	20250417	175500	14198568	957	957	957	957	0
58	20250417	175400	14198568	957	957	957	957	0
59	20250417	175300	14198568	957	957	957	957	0
60	20250417	175200	14198568	957	957	957	957	0
61	20250417	175100	14198568	957	957	957	957	0
62	20250417	175000	14198568	957	957	957	957	162
63	20250417	174900	14198568	957	957	957	957	0
64	20250417	174800	14198568	957	957	957	957	0
65	20250417	174700	14198568	957	957	957	957	0
66	20250417	174600	14198568	957	957	957	957	0
67	20250417	174500	14198568	957	957	957	957	0
68	20250417	174400	14198568	957	957	957	957	0
69	20250417	174300	14198568	957	957	957	957	0
70	20250417	174200	14198568	957	957	957	957	0
71	20250417	174100	14198568	957	957	957	957	0
72	20250417	174000	14198568	957	957	957	957	0
73	20250417	173900	14198568	957	957	957	957	0
74	20250417	173800	14198568	957	957	957	957	0
75	20250417	173700	14198568	957	957	957	957	0
76	20250417	173600	14198568	957	957	957	957	0
77	20250417	173500	14198568	957	957	957	957	0
78	20250417	173400	14198568	957	957	957	957	0
79	20250417	173300	14198568	957	957	957	957	0
80	20250417	173200	14198568	957	957	957	957	0
81	20250417	173100	14198568	957	957	957	957	0
82	20250417	173000	14198568	957	957	957	957	0
83	20250417	172900	14198568	957	957	957	957	0
84	20250417	172800	14198568	957	957	957	957	0
85	20250417	172700	14198568	957	957	957	957	0
86	20250417	172600	14198568	957	957	957	957	0
87	20250417	172500	14198568	957	957	957	957	0
88	20250417	172400	14198568	957	957	957	957	0
89	20250417	172300	14198568	957	957	957	957	0
90	20250417	172200	14198568	957	957	957	957	0
91	20250417	172100	14198568	957	957	957	957	0
92	20250417	172000	14198568	957	957	957	957	162
93	20250417	171900	14198568	957	957	957	957	0
94	20250417	171800	14198568	957	957	957	957	0
95	20250417	171700	14198568	957	957	957	957	0
96	20250417	171600	14198568	957	957	957	957	0
97	20250417	171500	14198568	957	957	957	957	0
98	20250417	171400	14198568	957	957	957	957	0
99	20250417	171300	14198568	957	957	957	957	0
100	20250417	171200	14198568	957	957	957	957	0
101	20250417	171100	14198568	957	957	957	957	0
102	20250417	171000	14198568	957	957	957	957	0
103	20250417	170900	14198568	957	957	957	957	0
104	20250417	170800	14198568	957	957	957	957	0
105	20250417	170700	14198568	957	957	957	957	0
106	20250417	170600	14198568	957	957	957	957	0
107	20250417	170500	14198568	957	957	957	957	0
108	20250417	170400	14198568	957	957	957	957	0
109	20250417	170300	14198568	957	957	957	957	0
110	20250417	170200	14198568	957	957	957	957	0
111	20250417	170100	14198568	957	957	957	957	0
112	20250417	170000	14198568	957	957	957	957	0
113	20250417	165900	14198568	957	957	957	957	0
114	20250417	165800	14198568	957	957	957	957	0
115	20250417	165700	14198568	957	957	957	957	0
116	20250417	165600	14198568	957	957	957	957	0
117	20250417	165500	14198568	957	957	957	957	0
118	20250417	165400	14198568	957	957	957	957	0
119	20250417	165300	14198568	957	957	957	957	0
120	20250417	165200	14198568	957	957	957	957	0
121	20250417	165100	14198568	957	957	957	957	0
122	20250417	165000	14198568	957	957	957	957	162
123	20250417	164900	14198568	957	957	957	957	0
124	20250417	164800	14198568	957	957	957	957	0
125	20250417	164700	14198568	957	957	957	957	0
126	20250417	164600	14198568	957	957	957	957	0
127	20250417	164500	14198568	957	957	957	957	0
128	20250417	164400	14198568	957	957	957	957	0
129	20250417	164300	14198568	957	957	957	957	0
130	20250417	164200	14198568	957	957	957	957	0
131	20250417	164100	14198568	957	957	957	957	0
132	20250417	164000	14198568	957	957	957	957	0
133	20250417	163900	14198568	957	957	957	957	0
134	20250417	163800	14198568	957	957	957	957	0
135	20250417	163700	14198568	957	957	957	957	0
136	20250417	163600	14198568	957	957	957	957	0
137	20250417	163500	14198568	957	957	957	957	0
138	20250417	163400	14198568	957	957	957	957	0
139	20250417	163300	14198568	957	957	957	957	0
140	20250417	163200	14198568	957	957	957	957	0
141	20250417	163100	14198568	957	957	957	957	0
142	20250417	163000	14198568	957	957	957	957	0
143	20250417	162900	14198568	957	957	957	957	0
144	20250417	162800	14198568	957	957	957	957	0
145	20250417	162700	14198568	957	957	957	957	0
146	20250417	162600	14198568	957	957	957	957	0
147	20250417	162500	14198568	957	957	957	957	0
148	20250417	162400	14198568	957	957	957	957	0
149	20250417	162300	14198568	957	957	957	957	0
150	20250417	162200	14198568	957	957	957	957	0
151	20250417	162100	14198568	957	957	957	957	0
152	20250417	162000	14198568	957	957	957	957	162
153	20250417	161900	14198568	957	957	957	957	0
154	20250417	161800	14198568	957	957	957	957	0
155	20250417	161700	14198568	957	957	957	957	0
156	20250417	161600	14198568	957	957	957	957	0
157	20250417	161500	14198568	957	957	957	957	0
158	20250417	161400	14198568	957	957	957	957	0
159	20250417	161300	14198568	957	957	957	957	0
160	20250417	161200	14198568	957	957	957	957	0
161	20250417	161100	14198568	957	957	957	957	0
162	20250417	161000	14198568	957	957	957	957	0
163	20250417	160900	14198568	957	957	957	957	0
164	20250417	160800	14198568	957	957	957	957	0
165	20250417	160700	14198568	957	957	957	957	0
166	20250417	160600	14198568	957	957	957	957	0
167	20250417	160500	14198568	957	957	957	957	0
168	20250417	160400	14198568	957	957	957	957	0
169	20250417	160300	14198568	957	957	957	957	0
170	20250417	160200	14198568	957	957	957	957	0
171	20250417	160100	14198568	957	957	957	957	0
172	20250417	160000	14198568	957	957	957	957	0
173	20250417	155900	14198568	957	957	957	957	0
174	20250417	155800	14198568	957	957	957	957	0
175	20250417	155700	14198568	957	957	957	957	0
176	20250417	155600	14198568	957	957	957	957	0
177	20250417	155500	14198568	957	957	957	957	0
178	20250417	155400	14198568	957	957	957	957	0
179	20250417	155300	14198568	957	957	957	957	0
180	20250417	155200	14198568	957	957	957	957	0
181	20250417	155100	14198568	957	957	957	957	0
182	20250417	155000	14198568	957	957	957	957	162
183	20250417	154900	14198568	957	957	957	957	0
184	20250417	154800	14198568	957	957	957	957	0
185	20250417	154700	14198568	957	957	957	957	0
186	20250417	154600	14198568	957	957	957	957	0
187	20250417	154500	14198568	957	957	957	957	0
188	20250417	154400	14198568	957	957	957	957	0
189	20250417	154300	14198568	957	957	957	957	0
190	20250417	154200	14198568	957	957	957	957	0
191	20250417	154100	14198568	957	957	957	957	0
192	20250417	154000	14198568	957	957	957	957	0
193	20250417	153900	14198568	957	957	957	957	0
194	20250417	153800	14198568	957	957	957	957	0
195	20250417	153700	14198568	957	957	957	957	0
196	20250417	153600	14198568	957	957	957	957	0
197	20250417	153500	14198568	957	957	957	957	0
198	20250417	153400	14198568	957	957	957	957	0
199	20250417	153300	14198568	957	957	957	957	0
200	20250417	153200	14198568	957	957	957	957	0
201	20250417	153100	14198568	957	957	957	957	0
202	20250417	153000	14198568	957	957	957	957	162
203	20250417	152900	14043534	958	958	958	958	0
204	20250417	152800	14043534	958	958	958	958	0
205	20250417	152700	14043534	958	958	958	958	0
206	20250417	152600	14043534	958	958	958	958	0
207	20250417	152500	14043534	958	958	958	958	0
208	20250417	152400	14043534	958	958	958	958	0
209	20250417	152300	14043534	958	958	958	958	0
210	20250417	152200	14043534	958	958	958	958	0
211	20250417	152100	14043534	958	958	958	958	0
212	20250417	152000	14043534	958	958	958	958	0
213	20250417	151900	14043534	958	958	958	958	0
214	20250417	151800	14043534	958	958	958	958	500
215	20250417	151700	13564534	957	957	957	957	216
216	20250417	151600	13357822	957	957	957	957	0
217	20250417	151500	13357822	957	957	957	957	0
218	20250417	151400	13357822	957	957	957	957	0
219	20250417	151300	13357822	957	957	957	957	0
220	20250417	151200	13357822	957	957	957	957	0
221	20250417	151100	13357822	957	957	957	957	0
222	20250417	151000	13357822	957	957	957	957	0
223	20250417	150900	13357822	957	957	957	957	0
224	20250417	150800	13357822	957	957	957	957	0
225	20250417	150700	13357822	957	957	957	957	0
226	20250417	150600	13357822	957	957	957	957	1
227	20250417	150500	13356865	956	956	956	956	0
228	20250417	150400	13356865	956	956	956	956	64
229	20250417	150300	13295681	956	956	956	956	50
230	20250417	150200	13247881	956	956	956	956	0
231	20250417	150100	13247881	956	956	956	956	101
232	20250417	150000	13151325	957	957	957	957	0
233	20250417	145900	13151325	957	957	957	957	1
234	20250417	145800	13150368	956	956	956	956	0
235	20250417	145700	13150368	956	956	956	956	0
236	20250417	145600	13150368	956	956	956	956	0
237	20250417	145500	13150368	956	956	956	956	0
238	20250417	145400	13150368	956	956	956	956	0
239	20250417	145300	13150368	956	956	956	956	0
240	20250417	145200	13150368	956	956	956	956	0
241	20250417	145100	13150368	956	956	956	956	0
242	20250417	145000	13150368	956	957	957	956	16
243	20250417	144900	13135067	957	957	957	957	0
244	20250417	144800	13135067	957	957	957	957	0
245	20250417	144700	13135067	957	957	957	957	0
246	20250417	144600	13135067	957	957	957	957	0
247	20250417	144500	13135067	957	957	957	957	0
248	20250417	144400	13135067	957	957	957	957	0
249	20250417	144300	13135067	957	957	957	957	2
250	20250417	144200	13133153	957	957	957	957	0
251	20250417	144100	13133153	957	957	957	957	0
252	20250417	144000	13133153	957	957	957	957	0
253	20250417	143900	13133153	957	957	957	957	0
254	20250417	143800	13133153	957	957	957	957	0
255	20250417	143700	13133153	957	957	957	957	0
256	20250417	143600	13133153	957	957	957	957	0
257	20250417	143500	13133153	957	957	957	957	0
258	20250417	143400	13133153	957	957	957	957	0
259	20250417	143300	13133153	957	957	957	957	0
260	20250417	143200	13133153	957	957	957	957	0
261	20250417	143100	13133153	957	957	957	957	0
262	20250417	143000	13133153	957	957	957	957	0
263	20250417	142900	13133153	957	957	957	957	0
264	20250417	142800	13133153	957	957	957	957	0
265	20250417	142700	13133153	957	957	957	957	0
266	20250417	142600	13133153	957	957	957	957	0
267	20250417	142500	13133153	957	957	957	957	0
268	20250417	142400	13133153	957	957	957	957	0
269	20250417	142300	13133153	957	957	957	957	0
270	20250417	142200	13133153	957	957	957	957	0
271	20250417	142100	13133153	957	957	957	957	0
272	20250417	142000	13133153	957	957	957	957	0
273	20250417	141900	13133153	957	957	957	957	0
274	20250417	141800	13133153	957	957	957	957	0
275	20250417	141700	13133153	957	957	957	957	0
276	20250417	141600	13133153	957	957	957	957	0
277	20250417	141500	13133153	957	957	957	957	0
278	20250417	141400	13133153	957	957	957	957	0
279	20250417	141300	13133153	957	957	957	957	0
280	20250417	141200	13133153	957	957	957	957	826
281	20250417	141100	12342671	957	957	957	957	2100
282	20250417	141000	10332971	957	957	957	957	0
283	20250417	140900	10332971	957	957	957	957	0
284	20250417	140800	10332971	957	957	957	957	0
285	20250417	140700	10332971	957	957	957	957	297
286	20250417	140600	10048742	958	958	958	958	0
287	20250417	140500	10048742	958	958	958	958	0
288	20250417	140400	10048742	958	958	958	958	0
289	20250417	140300	10048742	958	958	958	958	10
290	20250417	140200	10039162	958	958	958	958	321
291	20250417	140100	9731644	958	958	958	958	0
292	20250417	140000	9731644	958	958	958	958	0
293	20250417	135900	9731644	958	958	958	958	0
294	20250417	135800	9731644	958	958	958	958	0
295	20250417	135700	9731644	958	958	958	958	0
296	20250417	135600	9731644	958	958	958	958	0
297	20250417	135500	9731644	958	958	958	958	0
298	20250417	135400	9731644	958	958	958	958	1
299	20250417	135300	9730686	951	951	951	951	0
300	20250417	135200	9730686	951	951	951	951	0
301	20250417	135100	9730686	951	951	951	951	0
302	20250417	135000	9730686	951	951	951	951	1
303	20250417	134900	9729735	951	951	951	951	0
304	20250417	134800	9729735	951	951	951	951	0
305	20250417	134700	9729735	951	951	951	951	0
306	20250417	134600	9729735	951	951	951	951	0
307	20250417	134500	9729735	951	951	951	951	0
308	20250417	134400	9729735	951	951	951	951	0
309	20250417	134300	9729735	951	951	951	951	0
310	20250417	134200	9729735	951	952	952	951	230
311	20250417	134100	9511000	957	957	957	957	0
312	20250417	134000	9511000	957	957	957	957	0
313	20250417	133900	9511000	957	957	957	957	15
314	20250417	133800	9496645	957	957	957	957	25
315	20250417	133700	9472720	957	957	957	957	50
316	20250417	133600	9424870	957	957	957	957	61
317	20250417	133500	9366493	957	957	957	957	50
318	20250417	133400	9318643	957	957	957	957	10
319	20250417	133300	9309073	957	957	957	957	0
320	20250417	133200	9309073	957	957	957	957	0
321	20250417	133100	9309073	957	957	957	957	0
322	20250417	133000	9309073	957	957	957	957	0
323	20250417	132900	9309073	957	957	957	957	100
324	20250417	132800	9213373	957	957	957	957	0
325	20250417	132700	9213373	957	957	957	957	0
326	20250417	132600	9213373	957	957	957	957	0
327	20250417	132500	9213373	957	957	957	957	1
328	20250417	132400	9212416	951	955	955	951	1000
329	20250417	132300	8259214	955	955	955	955	0
330	20250417	132200	8259214	955	955	955	955	260
331	20250417	132100	8010914	956	957	957	956	150
332	20250417	132000	7867485	956	956	956	956	0
333	20250417	131900	7867485	956	956	956	956	0
334	20250417	131800	7867485	956	956	956	956	0
335	20250417	131700	7867485	956	956	956	956	0
336	20250417	131600	7867485	956	956	956	956	0
337	20250417	131500	7867485	956	956	956	956	0
338	20250417	131400	7867485	956	956	956	956	0
339	20250417	131300	7867485	956	956	956	956	0
340	20250417	131200	7867485	956	956	956	956	0
341	20250417	131100	7867485	956	956	956	956	0
342	20250417	131000	7867485	956	956	956	956	0
343	20250417	130900	7867485	956	956	956	956	0
344	20250417	130800	7867485	956	956	956	956	0
345	20250417	130700	7867485	956	956	956	956	0
346	20250417	130600	7867485	956	956	956	956	0
347	20250417	130500	7867485	956	956	956	956	0
348	20250417	130400	7867485	956	956	956	956	0
349	20250417	130300	7867485	956	956	956	956	0
350	20250417	130200	7867485	956	956	956	956	2
351	20250417	130100	7865573	956	957	957	956	2
352	20250417	130000	7863660	957	957	957	957	0
353	20250417	125900	7863660	957	957	957	957	0
354	20250417	125800	7863660	957	957	957	957	0
355	20250417	125700	7863660	957	957	957	957	808
356	20250417	125600	7090404	957	957	957	957	0
357	20250417	125500	7090404	957	957	957	957	0
358	20250417	125400	7090404	957	957	957	957	0
359	20250417	125300	7090404	957	957	957	957	0
360	20250417	125200	7090404	957	957	957	957	0
361	20250417	125100	7090404	957	957	957	957	0
362	20250417	125000	7090404	957	957	957	957	0
363	20250417	124900	7090404	957	957	957	957	12
364	20250417	124800	7078920	957	957	957	957	5
365	20250417	124700	7074135	957	957	957	957	0
366	20250417	124600	7074135	957	957	957	957	0
367	20250417	124500	7074135	957	957	957	957	0
368	20250417	124400	7074135	957	957	957	957	6
369	20250417	124300	7068393	957	957	957	957	5
370	20250417	124200	7063608	957	957	957	957	0
371	20250417	124100	7063608	957	957	957	957	0
372	20250417	124000	7063608	957	957	957	957	0
373	20250417	123900	7063608	957	957	957	957	0
374	20250417	123800	7063608	957	957	957	957	0
375	20250417	123700	7063608	957	957	957	957	0
376	20250417	123600	7063608	957	957	957	957	15
377	20250417	123500	7049253	957	957	957	957	0
378	20250417	123400	7049253	957	957	957	957	0
379	20250417	123300	7049253	957	957	957	957	0
380	20250417	123200	7049253	957	957	957	957	20
381	20250417	123100	7030113	956	956	956	956	0
382	20250417	123000	7030113	956	956	956	956	61
383	20250417	122900	6971797	956	956	956	956	0
384	20250417	122800	6971797	956	956	956	956	0
385	20250417	122700	6971797	956	956	956	956	1
386	20250417	122600	6970841	957	957	957	957	0
387	20250417	122500	6970841	957	957	957	957	0
388	20250417	122400	6970841	957	957	957	957	0
389	20250417	122300	6970841	957	957	957	957	5
390	20250417	122200	6966056	957	957	957	957	5
391	20250417	122100	6961271	957	957	957	957	0
392	20250417	122000	6961271	957	957	957	957	0
393	20250417	121900	6961271	957	957	957	957	0
394	20250417	121800	6961271	957	957	957	957	0
395	20250417	121700	6961271	957	957	957	957	0
396	20250417	121600	6961271	957	957	957	957	1
397	20250417	121500	6960314	956	956	956	956	0
398	20250417	121400	6960314	956	956	956	956	0
399	20250417	121300	6960314	956	956	956	956	0
400	20250417	121200	6960314	956	956	956	956	0
401	20250417	121100	6960314	956	956	956	956	0
402	20250417	121000	6960314	956	956	956	956	0
403	20250417	120900	6960314	956	956	956	956	0
404	20250417	120800	6960314	956	956	956	956	0
405	20250417	120700	6960314	956	956	956	956	0
406	20250417	120600	6960314	956	956	956	956	0
407	20250417	120500	6960314	956	956	956	956	2
408	20250417	120400	6958402	957	957	957	957	5
409	20250417	120300	6953617	956	956	956	956	0
410	20250417	120200	6953617	956	956	956	956	0
411	20250417	120100	6953617	956	956	956	956	0
412	20250417	120000	6953617	956	956	956	956	0
413	20250417	115900	6953617	956	956	956	956	0
414	20250417	115800	6953617	956	956	956	956	11
415	20250417	115700	6943101	957	957	957	957	5
416	20250417	115600	6938316	957	957	957	957	5
417	20250417	115500	6933531	957	957	957	957	0
418	20250417	115400	6933531	957	957	957	957	0
419	20250417	115300	6933531	957	957	957	957	14
420	20250417	115200	6920133	957	957	957	957	0
421	20250417	115100	6920133	957	957	957	957	0
422	20250417	115000	6920133	957	957	957	957	5
423	20250417	114900	6915348	957	957	957	957	0
424	20250417	114800	6915348	957	957	957	957	0
425	20250417	114700	6915348	957	957	957	957	0
426	20250417	114600	6915348	957	957	957	957	0
427	20250417	114500	6915348	957	957	957	957	0
428	20250417	114400	6915348	957	957	957	957	0
429	20250417	114300	6915348	957	957	957	957	0
430	20250417	114200	6915348	957	957	957	957	0
431	20250417	114100	6915348	957	957	957	957	0
432	20250417	114000	6915348	957	957	957	957	0
433	20250417	113900	6915348	957	957	957	957	0
434	20250417	113800	6915348	957	957	957	957	0
435	20250417	113700	6915348	957	957	957	957	0
436	20250417	113600	6915348	957	957	957	957	0
437	20250417	113500	6915348	957	957	957	957	0
438	20250417	113400	6915348	957	957	957	957	0
439	20250417	113300	6915348	957	957	957	957	2
440	20250417	113200	6913434	957	957	957	957	0
441	20250417	113100	6913434	957	957	957	957	0
442	20250417	113000	6913434	957	957	957	957	0
443	20250417	112900	6913434	957	957	957	957	0
444	20250417	112800	6913434	957	957	957	957	0
445	20250417	112700	6913434	957	957	957	957	0
446	20250417	112600	6913434	957	957	957	957	0
447	20250417	112500	6913434	957	957	957	957	0
448	20250417	112400	6913434	957	957	957	957	1
449	20250417	112300	6912477	957	957	957	957	0
450	20250417	112200	6912477	957	957	957	957	0
451	20250417	112100	6912477	957	957	957	957	0
452	20250417	112000	6912477	957	957	957	957	0
453	20250417	111900	6912477	957	957	957	957	0
454	20250417	111800	6912477	957	957	957	957	0
455	20250417	111700	6912477	957	957	957	957	1
456	20250417	111600	6911520	957	957	957	957	0
457	20250417	111500	6911520	957	957	957	957	0
458	20250417	111400	6911520	957	957	957	957	0
459	20250417	111300	6911520	957	957	957	957	0
460	20250417	111200	6911520	957	957	957	957	0
461	20250417	111100	6911520	957	957	957	957	0
462	20250417	111000	6911520	957	957	957	957	0
463	20250417	110900	6911520	957	957	957	957	0
464	20250417	110800	6911520	957	957	957	957	0
465	20250417	110700	6911520	957	957	957	957	0
466	20250417	110600	6911520	957	957	957	957	0
467	20250417	110500	6911520	957	957	957	957	0
468	20250417	110400	6911520	957	957	957	957	0
469	20250417	110300	6911520	957	957	957	957	0
470	20250417	110200	6911520	957	957	957	957	0
471	20250417	110100	6911520	957	957	957	957	0
472	20250417	110000	6911520	957	957	957	957	10
473	20250417	105900	6901950	956	956	956	956	0
474	20250417	105800	6901950	956	956	956	956	0
475	20250417	105700	6901950	956	956	956	956	0
476	20250417	105600	6901950	956	956	956	956	0
477	20250417	105500	6901950	956	956	956	956	0
478	20250417	105400	6901950	956	956	956	956	0
479	20250417	105300	6901950	956	956	956	956	100
480	20250417	105200	6806350	957	957	957	957	0
481	20250417	105100	6806350	957	957	957	957	0
482	20250417	105000	6806350	957	957	957	957	0
483	20250417	104900	6806350	957	957	957	957	5
484	20250417	104800	6801565	957	957	957	957	0
485	20250417	104700	6801565	957	957	957	957	0
486	20250417	104600	6801565	957	957	957	957	15
487	20250417	104500	6787210	957	957	957	957	134
488	20250417	104400	6658972	957	957	957	957	0
489	20250417	104300	6658972	957	957	957	957	0
490	20250417	104200	6658972	957	957	957	957	0
491	20250417	104100	6658972	957	957	957	957	0
492	20250417	104000	6658972	957	957	957	957	0
493	20250417	103900	6658972	957	957	957	957	0
494	20250417	103800	6658972	957	957	957	957	0
495	20250417	103700	6658972	957	957	957	957	0
496	20250417	103600	6658972	957	957	957	957	0
497	20250417	103500	6658972	957	957	957	957	0
498	20250417	103400	6658972	957	957	957	957	0
499	20250417	103300	6658972	957	957	957	957	0
500	20250417	103200	6658972	957	957	957	957	15
501	20250417	103100	6644617	958	958	958	958	0
502	20250417	103000	6644617	958	958	958	958	0
503	20250417	102900	6644617	958	958	958	958	0
504	20250417	102800	6644617	958	958	958	958	0
505	20250417	102700	6644617	958	958	958	958	0
506	20250417	102600	6644617	958	958	958	958	0
507	20250417	102500	6644617	958	958	958	958	0
508	20250417	102400	6644617	958	958	958	958	1
509	20250417	102300	6643659	955	955	955	955	0
510	20250417	102200	6643659	955	955	955	955	0
511	20250417	102100	6643659	955	955	955	955	1000
512	20250417	102000	5688659	958	956	958	956	982
513	20250417	101900	4748137	955	955	955	955	880
514	20250417	101800	3907737	955	955	955	955	0
515	20250417	101700	3907737	955	955	955	955	0
516	20250417	101600	3907737	955	955	955	955	0
517	20250417	101500	3907737	955	955	955	955	0
518	20250417	101400	3907737	955	955	955	955	0
519	20250417	101300	3907737	955	955	955	955	0
520	20250417	101200	3907737	955	955	955	955	0
521	20250417	101100	3907737	955	955	955	955	0
522	20250417	101000	3907737	955	955	955	955	14
523	20250417	100900	3894367	955	955	955	955	6
524	20250417	100800	3888637	955	955	955	955	0
525	20250417	100700	3888637	955	955	955	955	0
526	20250417	100600	3888637	955	955	955	955	0
527	20250417	100500	3888637	955	955	955	955	0
528	20250417	100400	3888637	955	957	957	955	50
529	20250417	100300	3840819	958	958	958	958	0
530	20250417	100200	3840819	958	958	958	958	0
531	20250417	100100	3840819	958	958	958	958	0
532	20250417	100000	3840819	958	958	958	958	0
533	20250417	095900	3840819	958	958	958	958	0
534	20250417	095800	3840819	958	958	958	958	0
535	20250417	095700	3840819	958	958	958	958	0
536	20250417	095600	3840819	958	958	958	958	30
537	20250417	095500	3812079	958	958	958	958	13
538	20250417	095400	3799625	959	959	959	959	0
539	20250417	095300	3799625	959	959	959	959	0
540	20250417	095200	3799625	959	959	959	959	15
541	20250417	095100	3785240	959	960	960	959	16
542	20250417	095000	3769895	954	954	954	954	0
543	20250417	094900	3769895	954	954	954	954	0
544	20250417	094800	3769895	954	954	954	954	0
545	20250417	094700	3769895	954	954	954	954	0
546	20250417	094600	3769895	954	954	954	954	18
547	20250417	094500	3752723	961	961	961	961	0
548	20250417	094400	3752723	961	956	961	955	601
549	20250417	094300	3178738	955	955	955	955	0
550	20250417	094200	3178738	955	955	955	955	103
551	20250417	094100	3080373	961	961	961	961	0
552	20250417	094000	3080373	961	961	961	961	0
553	20250417	093900	3080373	961	961	961	961	0
554	20250417	093800	3080373	961	961	961	961	0
555	20250417	093700	3080373	961	961	961	961	0
556	20250417	093600	3080373	961	961	961	961	0
557	20250417	093500	3080373	961	961	961	961	0
558	20250417	093400	3080373	961	961	961	961	0
559	20250417	093300	3080373	961	961	961	961	0
560	20250417	093200	3080373	961	961	961	961	1
561	20250417	093100	3079412	955	957	957	955	1026
562	20250417	093000	2097869	961	961	961	961	0
563	20250417	092900	2097869	961	961	961	961	0
564	20250417	092800	2097869	961	961	961	961	0
565	20250417	092700	2097869	961	961	961	961	0
566	20250417	092600	2097869	961	961	961	961	0
567	20250417	092500	2097869	961	961	961	961	0
568	20250417	092400	2097869	961	961	961	961	0
569	20250417	092300	2097869	961	961	961	961	2
570	20250417	092200	2095947	961	961	961	961	0
571	20250417	092100	2095947	961	961	961	961	0
572	20250417	092000	2095947	961	961	961	961	0
573	20250417	091900	2095947	961	961	961	961	0
574	20250417	091800	2095947	961	961	961	961	0
575	20250417	091700	2095947	961	961	961	961	0
576	20250417	091600	2095947	961	961	961	961	0
577	20250417	091500	2095947	961	961	961	961	0
578	20250417	091400	2095947	961	961	961	961	1
579	20250417	091300	2094986	961	961	961	961	10
580	20250417	091200	2085376	957	957	957	957	30
581	20250417	091100	2056666	958	958	958	958	0
582	20250417	091000	2056666	958	958	958	958	0
583	20250417	090900	2056666	958	958	958	958	0
584	20250417	090800	2056666	958	958	958	958	0
585	20250417	090700	2056666	958	959	959	958	243
586	20250417	090600	1823871	959	959	959	959	198
587	20250417	090500	1633989	960	960	960	960	0
588	20250417	090400	1633989	960	960	960	960	198
589	20250417	090300	1443909	961	961	961	961	0
590	20250417	090200	1443909	961	963	963	961	597
591	20250417	090100	869592	964	964	964	964	0
592	20250417	090000	869592	964	963	964	963	903