KissMeData/022220/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	185100	39312016	925	925	925	925	5
3	20250417	185000	39312016	925	925	925	925	0
4	20250417	184900	39312016	925	925	925	925	0
5	20250417	184800	39312016	925	925	925	925	0
6	20250417	184700	39312016	925	925	925	925	0
7	20250417	184600	39312016	925	925	925	925	0
8	20250417	184500	39312016	925	925	925	925	0
9	20250417	184400	39312016	925	925	925	925	0
10	20250417	184300	39312016	925	925	925	925	0
11	20250417	184200	39312016	925	925	925	925	0
12	20250417	184100	39312016	925	925	925	925	0
13	20250417	184000	39312016	925	925	925	925	0
14	20250417	183900	39312016	925	925	925	925	0
15	20250417	183800	39312016	925	925	925	925	0
16	20250417	183700	39312016	925	925	925	925	0
17	20250417	183600	39312016	925	925	925	925	0
18	20250417	183500	39312016	925	925	925	925	0
19	20250417	183400	39312016	925	925	925	925	0
20	20250417	183300	39312016	925	925	925	925	0
21	20250417	183200	39312016	925	925	925	925	0
22	20250417	183100	39312016	925	925	925	925	0
23	20250417	183000	39312016	925	925	925	925	0
24	20250417	182900	39312016	925	925	925	925	0
25	20250417	182800	39312016	925	925	925	925	0
26	20250417	182700	39312016	925	925	925	925	0
27	20250417	182600	39312016	925	925	925	925	0
28	20250417	182500	39312016	925	925	925	925	0
29	20250417	182400	39312016	925	925	925	925	0
30	20250417	182300	39312016	925	925	925	925	0
31	20250417	182200	39312016	925	925	925	925	0
32	20250417	182100	39312016	925	925	925	925	5
33	20250417	182000	39312016	925	925	925	925	0
34	20250417	181900	39312016	925	925	925	925	0
35	20250417	181800	39312016	925	925	925	925	0
36	20250417	181700	39312016	925	925	925	925	0
37	20250417	181600	39312016	925	925	925	925	0
38	20250417	181500	39312016	925	925	925	925	0
39	20250417	181400	39312016	925	925	925	925	0
40	20250417	181300	39312016	925	925	925	925	0
41	20250417	181200	39312016	925	925	925	925	0
42	20250417	181100	39312016	925	925	925	925	0
43	20250417	181000	39312016	925	925	925	925	0
44	20250417	180900	39312016	925	925	925	925	0
45	20250417	180800	39312016	925	925	925	925	0
46	20250417	180700	39312016	925	925	925	925	0
47	20250417	180600	39312016	925	925	925	925	0
48	20250417	180500	39312016	925	925	925	925	0
49	20250417	180400	39312016	925	925	925	925	0
50	20250417	180300	39312016	925	925	925	925	0
51	20250417	180200	39312016	925	925	925	925	0
52	20250417	180100	39312016	925	925	925	925	0
53	20250417	180000	39312016	925	925	925	925	0
54	20250417	175900	39312016	925	925	925	925	0
55	20250417	175800	39312016	925	925	925	925	0
56	20250417	175700	39312016	925	925	925	925	0
57	20250417	175600	39312016	925	925	925	925	0
58	20250417	175500	39312016	925	925	925	925	0
59	20250417	175400	39312016	925	925	925	925	0
60	20250417	175300	39312016	925	925	925	925	0
61	20250417	175200	39312016	925	925	925	925	0
62	20250417	175100	39312016	925	925	925	925	5
63	20250417	175000	39312016	925	925	925	925	0
64	20250417	174900	39312016	925	925	925	925	0
65	20250417	174800	39312016	925	925	925	925	0
66	20250417	174700	39312016	925	925	925	925	0
67	20250417	174600	39312016	925	925	925	925	0
68	20250417	174500	39312016	925	925	925	925	0
69	20250417	174400	39312016	925	925	925	925	0
70	20250417	174300	39312016	925	925	925	925	0
71	20250417	174200	39312016	925	925	925	925	0
72	20250417	174100	39312016	925	925	925	925	0
73	20250417	174000	39312016	925	925	925	925	0
74	20250417	173900	39312016	925	925	925	925	0
75	20250417	173800	39312016	925	925	925	925	0
76	20250417	173700	39312016	925	925	925	925	0
77	20250417	173600	39312016	925	925	925	925	0
78	20250417	173500	39312016	925	925	925	925	0
79	20250417	173400	39312016	925	925	925	925	0
80	20250417	173300	39312016	925	925	925	925	0
81	20250417	173200	39312016	925	925	925	925	0
82	20250417	173100	39312016	925	925	925	925	0
83	20250417	173000	39312016	925	925	925	925	0
84	20250417	172900	39312016	925	925	925	925	0
85	20250417	172800	39312016	925	925	925	925	0
86	20250417	172700	39312016	925	925	925	925	0
87	20250417	172600	39312016	925	925	925	925	0
88	20250417	172500	39312016	925	925	925	925	0
89	20250417	172400	39312016	925	925	925	925	0
90	20250417	172300	39312016	925	925	925	925	0
91	20250417	172200	39312016	925	925	925	925	0
92	20250417	172100	39312016	925	925	925	925	5
93	20250417	172000	39312016	925	925	925	925	0
94	20250417	171900	39312016	925	925	925	925	0
95	20250417	171800	39312016	925	925	925	925	0
96	20250417	171700	39312016	925	925	925	925	0
97	20250417	171600	39312016	925	925	925	925	0
98	20250417	171500	39312016	925	925	925	925	0
99	20250417	171400	39312016	925	925	925	925	0
100	20250417	171300	39312016	925	925	925	925	0
101	20250417	171200	39312016	925	925	925	925	0
102	20250417	171100	39312016	925	925	925	925	0
103	20250417	171000	39312016	925	925	925	925	0
104	20250417	170900	39312016	925	925	925	925	0
105	20250417	170800	39312016	925	925	925	925	0
106	20250417	170700	39312016	925	925	925	925	0
107	20250417	170600	39312016	925	925	925	925	0
108	20250417	170500	39312016	925	925	925	925	0
109	20250417	170400	39312016	925	925	925	925	0
110	20250417	170300	39312016	925	925	925	925	0
111	20250417	170200	39312016	925	925	925	925	0
112	20250417	170100	39312016	925	925	925	925	0
113	20250417	170000	39312016	925	925	925	925	0
114	20250417	165900	39312016	925	925	925	925	0
115	20250417	165800	39312016	925	925	925	925	0
116	20250417	165700	39312016	925	925	925	925	0
117	20250417	165600	39312016	925	925	925	925	0
118	20250417	165500	39312016	925	925	925	925	0
119	20250417	165400	39312016	925	925	925	925	0
120	20250417	165300	39312016	925	925	925	925	0
121	20250417	165200	39312016	925	925	925	925	0
122	20250417	165100	39312016	925	925	925	925	5
123	20250417	165000	39312016	925	925	925	925	0
124	20250417	164900	39312016	925	925	925	925	0
125	20250417	164800	39312016	925	925	925	925	0
126	20250417	164700	39312016	925	925	925	925	0
127	20250417	164600	39312016	925	925	925	925	0
128	20250417	164500	39312016	925	925	925	925	0
129	20250417	164400	39312016	925	925	925	925	0
130	20250417	164300	39312016	925	925	925	925	0
131	20250417	164200	39312016	925	925	925	925	0
132	20250417	164100	39312016	925	925	925	925	0
133	20250417	164000	39312016	925	925	925	925	0
134	20250417	163900	39312016	925	925	925	925	0
135	20250417	163800	39312016	925	925	925	925	0
136	20250417	163700	39312016	925	925	925	925	0
137	20250417	163600	39312016	925	925	925	925	0
138	20250417	163500	39312016	925	925	925	925	0
139	20250417	163400	39312016	925	925	925	925	0
140	20250417	163300	39312016	925	925	925	925	0
141	20250417	163200	39312016	925	925	925	925	0
142	20250417	163100	39312016	925	925	925	925	0
143	20250417	163000	39312016	925	925	925	925	0
144	20250417	162900	39312016	925	925	925	925	0
145	20250417	162800	39312016	925	925	925	925	0
146	20250417	162700	39312016	925	925	925	925	0
147	20250417	162600	39312016	925	925	925	925	0
148	20250417	162500	39312016	925	925	925	925	0
149	20250417	162400	39312016	925	925	925	925	0
150	20250417	162300	39312016	925	925	925	925	0
151	20250417	162200	39312016	925	925	925	925	0
152	20250417	162100	39312016	925	925	925	925	5
153	20250417	162000	39312016	925	925	925	925	0
154	20250417	161900	39312016	925	925	925	925	0
155	20250417	161800	39312016	925	925	925	925	0
156	20250417	161700	39312016	925	925	925	925	0
157	20250417	161600	39312016	925	925	925	925	0
158	20250417	161500	39312016	925	925	925	925	0
159	20250417	161400	39312016	925	925	925	925	0
160	20250417	161300	39312016	925	925	925	925	0
161	20250417	161200	39312016	925	925	925	925	0
162	20250417	161100	39312016	925	925	925	925	0
163	20250417	161000	39312016	925	925	925	925	0
164	20250417	160900	39312016	925	925	925	925	0
165	20250417	160800	39312016	925	925	925	925	0
166	20250417	160700	39312016	925	925	925	925	0
167	20250417	160600	39312016	925	925	925	925	0
168	20250417	160500	39312016	925	925	925	925	0
169	20250417	160400	39312016	925	925	925	925	0
170	20250417	160300	39312016	925	925	925	925	0
171	20250417	160200	39312016	925	925	925	925	0
172	20250417	160100	39312016	925	925	925	925	0
173	20250417	160000	39312016	925	925	925	925	0
174	20250417	155900	39312016	925	925	925	925	0
175	20250417	155800	39312016	925	925	925	925	0
176	20250417	155700	39312016	925	925	925	925	0
177	20250417	155600	39312016	925	925	925	925	0
178	20250417	155500	39312016	925	925	925	925	0
179	20250417	155400	39312016	925	925	925	925	0
180	20250417	155300	39312016	925	925	925	925	0
181	20250417	155200	39312016	925	925	925	925	0
182	20250417	155100	39312016	925	925	925	925	5
183	20250417	155000	39312016	925	925	925	925	0
184	20250417	154900	39312016	925	925	925	925	0
185	20250417	154800	39312016	925	925	925	925	0
186	20250417	154700	39312016	925	925	925	925	0
187	20250417	154600	39312016	925	925	925	925	0
188	20250417	154500	39312016	925	925	925	925	0
189	20250417	154400	39312016	925	925	925	925	0
190	20250417	154300	39312016	925	925	925	925	0
191	20250417	154200	39312016	925	925	925	925	0
192	20250417	154100	39312016	925	925	925	925	0
193	20250417	154000	39312016	925	925	925	925	0
194	20250417	153900	39312016	925	925	925	925	0
195	20250417	153800	39312016	925	925	925	925	0
196	20250417	153700	39312016	925	925	925	925	0
197	20250417	153600	39312016	925	925	925	925	0
198	20250417	153500	39312016	925	925	925	925	0
199	20250417	153400	39312016	925	925	925	925	0
200	20250417	153300	39312016	925	925	925	925	0
201	20250417	153200	39312016	925	925	925	925	0
202	20250417	153100	39312016	925	925	925	925	0
203	20250417	153000	39312016	925	925	925	925	5
204	20250417	152900	39307391	925	925	925	925	0
205	20250417	152800	39307391	925	925	925	925	0
206	20250417	152700	39307391	925	925	925	925	0
207	20250417	152600	39307391	925	925	925	925	0
208	20250417	152500	39307391	925	925	925	925	0
209	20250417	152400	39307391	925	925	925	925	0
210	20250417	152300	39307391	925	925	925	925	0
211	20250417	152200	39307391	925	925	925	925	0
212	20250417	152100	39307391	925	925	925	925	0
213	20250417	152000	39307391	925	925	925	925	0
214	20250417	151900	39307391	925	925	925	925	0
215	20250417	151800	39307391	925	925	925	925	2
216	20250417	151700	39305541	923	923	923	923	446
217	20250417	151600	38893883	925	925	925	925	0
218	20250417	151500	38893883	925	925	925	925	0
219	20250417	151400	38893883	925	925	925	925	0
220	20250417	151300	38893883	925	925	925	925	0
221	20250417	151200	38893883	925	925	925	925	0
222	20250417	151100	38893883	925	925	925	925	0
223	20250417	151000	38893883	925	925	925	925	0
224	20250417	150900	38893883	925	925	925	925	0
225	20250417	150800	38893883	925	925	925	925	1
226	20250417	150700	38892958	924	924	924	924	1192
227	20250417	150600	37791550	924	924	924	924	0
228	20250417	150500	37791550	924	924	924	924	1
229	20250417	150400	37790626	924	924	924	924	0
230	20250417	150300	37790626	924	922	924	922	3817
231	20250417	150200	34271350	922	922	922	922	1184
232	20250417	150100	33179702	922	922	922	922	0
233	20250417	150000	33179702	922	922	922	922	111
234	20250417	145900	33077360	922	922	922	922	0
235	20250417	145800	33077360	922	922	922	922	0
236	20250417	145700	33077360	922	922	922	922	6
237	20250417	145600	33071828	923	923	923	923	0
238	20250417	145500	33071828	923	923	923	923	0
239	20250417	145400	33071828	923	923	923	923	299
240	20250417	145300	32795851	923	923	923	923	0
241	20250417	145200	32795851	923	923	923	923	2
242	20250417	145100	32794005	925	925	925	925	0
243	20250417	145000	32794005	925	925	925	925	0
244	20250417	144900	32794005	925	925	925	925	0
245	20250417	144800	32794005	925	925	925	925	0
246	20250417	144700	32794005	925	925	925	925	0
247	20250417	144600	32794005	925	925	925	925	10
248	20250417	144500	32784755	925	925	925	925	0
249	20250417	144400	32784755	925	925	925	925	0
250	20250417	144300	32784755	925	925	925	925	30
251	20250417	144200	32757005	923	923	923	923	0
252	20250417	144100	32757005	923	923	923	923	0
253	20250417	144000	32757005	923	923	923	923	0
254	20250417	143900	32757005	923	923	923	923	0
255	20250417	143800	32757005	923	923	923	923	0
256	20250417	143700	32757005	923	925	925	923	2017
257	20250417	143600	30895280	923	923	923	923	0
258	20250417	143500	30895280	923	923	923	923	4
259	20250417	143400	30891588	925	925	925	925	0
260	20250417	143300	30891588	925	925	925	925	0
261	20250417	143200	30891588	925	925	925	925	0
262	20250417	143100	30891588	925	925	925	925	0
263	20250417	143000	30891588	925	925	925	925	13
264	20250417	142900	30879563	925	925	925	925	0
265	20250417	142800	30879563	925	924	925	924	8
266	20250417	142700	30872167	925	925	925	925	1
267	20250417	142600	30871242	925	925	925	925	1
268	20250417	142500	30870317	925	925	925	925	0
269	20250417	142400	30870317	925	925	925	925	0
270	20250417	142300	30870317	925	925	925	925	0
271	20250417	142200	30870317	925	925	925	925	0
272	20250417	142100	30870317	925	925	925	925	2
273	20250417	142000	30868467	924	924	924	924	0
274	20250417	141900	30868467	924	924	924	924	0
275	20250417	141800	30868467	924	924	924	924	0
276	20250417	141700	30868467	924	924	924	924	109
277	20250417	141600	30767751	924	924	924	924	0
278	20250417	141500	30767751	924	924	924	924	0
279	20250417	141400	30767751	924	924	924	924	0
280	20250417	141300	30767751	924	924	924	924	0
281	20250417	141200	30767751	924	924	924	924	0
282	20250417	141100	30767751	924	924	924	924	0
283	20250417	141000	30767751	924	924	924	924	0
284	20250417	140900	30767751	924	924	924	924	0
285	20250417	140800	30767751	924	924	924	924	0
286	20250417	140700	30767751	924	924	924	924	0
287	20250417	140600	30767751	924	924	924	924	0
288	20250417	140500	30767751	924	924	924	924	0
289	20250417	140400	30767751	924	924	924	924	14
290	20250417	140300	30754815	923	923	923	923	0
291	20250417	140200	30754815	923	923	923	923	0
292	20250417	140100	30754815	923	923	923	923	0
293	20250417	140000	30754815	923	923	923	923	0
294	20250417	135900	30754815	923	923	923	923	0
295	20250417	135800	30754815	923	923	923	923	0
296	20250417	135700	30754815	923	923	923	923	0
297	20250417	135600	30754815	923	923	923	923	0
298	20250417	135500	30754815	923	923	923	923	24
299	20250417	135400	30732663	925	925	925	925	0
300	20250417	135300	30732663	925	925	925	925	0
301	20250417	135200	30732663	925	925	925	925	0
302	20250417	135100	30732663	925	925	925	925	0
303	20250417	135000	30732663	925	925	925	925	1
304	20250417	134900	30731738	917	917	917	917	0
305	20250417	134800	30731738	917	917	917	917	0
306	20250417	134700	30731738	917	923	923	917	2098
307	20250417	134600	28800142	927	927	927	927	0
308	20250417	134500	28800142	927	927	927	927	0
309	20250417	134400	28800142	927	927	927	927	0
310	20250417	134300	28800142	927	927	927	927	52
311	20250417	134200	28751938	927	927	927	927	0
312	20250417	134100	28751938	927	927	927	927	0
313	20250417	134000	28751938	927	927	927	927	0
314	20250417	133900	28751938	927	927	927	927	0
315	20250417	133800	28751938	927	927	927	927	0
316	20250417	133700	28751938	927	927	927	927	0
317	20250417	133600	28751938	927	927	927	927	0
318	20250417	133500	28751938	927	927	927	927	0
319	20250417	133400	28751938	927	927	927	927	0
320	20250417	133300	28751938	927	927	927	927	10
321	20250417	133200	28742668	927	927	927	927	17
322	20250417	133100	28726909	927	927	927	927	0
323	20250417	133000	28726909	927	927	927	927	0
324	20250417	132900	28726909	927	927	927	927	0
325	20250417	132800	28726909	927	927	927	927	0
326	20250417	132700	28726909	927	927	927	927	2
327	20250417	132600	28725055	927	927	927	927	0
328	20250417	132500	28725055	927	927	927	927	0
329	20250417	132400	28725055	927	927	927	927	0
330	20250417	132300	28725055	927	927	927	927	0
331	20250417	132200	28725055	927	927	927	927	0
332	20250417	132100	28725055	927	926	927	918	5869
333	20250417	132000	23315913	928	928	928	928	0
334	20250417	131900	23315913	928	928	928	928	0
335	20250417	131800	23315913	928	928	928	928	0
336	20250417	131700	23315913	928	928	928	928	0
337	20250417	131600	23315913	928	928	928	928	0
338	20250417	131500	23315913	928	928	928	928	0
339	20250417	131400	23315913	928	928	928	928	0
340	20250417	131300	23315913	928	928	928	928	0
341	20250417	131200	23315913	928	928	928	928	0
342	20250417	131100	23315913	928	928	928	928	0
343	20250417	131000	23315913	928	928	928	928	32
344	20250417	130900	23286217	927	927	927	927	0
345	20250417	130800	23286217	927	927	927	927	0
346	20250417	130700	23286217	927	927	927	927	0
347	20250417	130600	23286217	927	927	927	927	0
348	20250417	130500	23286217	927	927	927	927	0
349	20250417	130400	23286217	927	927	927	927	0
350	20250417	130300	23286217	927	927	927	927	0
351	20250417	130200	23286217	927	927	927	927	0
352	20250417	130100	23286217	927	927	927	927	0
353	20250417	130000	23286217	927	927	927	927	0
354	20250417	125900	23286217	927	927	927	927	0
355	20250417	125800	23286217	927	927	927	927	150
356	20250417	125700	23147167	927	927	927	927	0
357	20250417	125600	23147167	927	927	927	927	11
358	20250417	125500	23136970	927	927	927	927	0
359	20250417	125400	23136970	927	927	927	927	0
360	20250417	125300	23136970	927	927	927	927	0
361	20250417	125200	23136970	927	927	927	927	0
362	20250417	125100	23136970	927	927	927	927	0
363	20250417	125000	23136970	927	927	927	927	0
364	20250417	124900	23136970	927	927	927	927	0
365	20250417	124800	23136970	927	927	927	927	0
366	20250417	124700	23136970	927	927	927	927	0
367	20250417	124600	23136970	927	927	927	927	0
368	20250417	124500	23136970	927	928	928	927	4842
369	20250417	124400	18648434	927	927	927	927	0
370	20250417	124300	18648434	927	927	927	927	0
371	20250417	124200	18648434	927	927	927	927	0
372	20250417	124100	18648434	927	927	927	927	0
373	20250417	124000	18648434	927	927	927	927	0
374	20250417	123900	18648434	927	927	927	927	0
375	20250417	123800	18648434	927	927	927	927	0
376	20250417	123700	18648434	927	927	927	927	27
377	20250417	123600	18623405	928	928	928	928	0
378	20250417	123500	18623405	928	927	928	927	29
379	20250417	123400	18596521	927	927	927	927	0
380	20250417	123300	18596521	927	927	927	927	0
381	20250417	123200	18596521	927	927	927	927	4
382	20250417	123100	18592813	927	927	927	927	0
383	20250417	123000	18592813	927	927	927	927	0
384	20250417	122900	18592813	927	927	927	927	10
385	20250417	122800	18583543	927	927	927	927	0
386	20250417	122700	18583543	927	927	927	927	0
387	20250417	122600	18583543	927	927	927	927	2
388	20250417	122500	18581689	926	926	926	926	0
389	20250417	122400	18581689	926	926	926	926	0
390	20250417	122300	18581689	926	926	926	926	0
391	20250417	122200	18581689	926	926	926	926	0
392	20250417	122100	18581689	926	926	926	926	0
393	20250417	122000	18581689	926	926	926	926	174
394	20250417	121900	18420565	926	926	926	926	0
395	20250417	121800	18420565	926	926	926	926	0
396	20250417	121700	18420565	926	926	926	926	1
397	20250417	121600	18419639	925	925	925	925	51
398	20250417	121500	18372464	926	926	926	926	0
399	20250417	121400	18372464	926	926	926	926	0
400	20250417	121300	18372464	926	926	926	926	0
401	20250417	121200	18372464	926	926	926	926	0
402	20250417	121100	18372464	926	926	926	926	0
403	20250417	121000	18372464	926	926	926	926	0
404	20250417	120900	18372464	926	926	926	926	0
405	20250417	120800	18372464	926	926	926	926	0
406	20250417	120700	18372464	926	926	926	926	0
407	20250417	120600	18372464	926	926	926	926	0
408	20250417	120500	18372464	926	926	926	926	0
409	20250417	120400	18372464	926	926	926	926	0
410	20250417	120300	18372464	926	926	926	926	0
411	20250417	120200	18372464	926	926	926	926	0
412	20250417	120100	18372464	926	926	926	926	0
413	20250417	120000	18372464	926	926	926	926	0
414	20250417	115900	18372464	926	926	926	926	0
415	20250417	115800	18372464	926	926	926	926	0
416	20250417	115700	18372464	926	926	926	926	0
417	20250417	115600	18372464	926	925	926	925	123
418	20250417	115500	18258686	926	926	926	926	0
419	20250417	115400	18258686	926	926	926	926	0
420	20250417	115300	18258686	926	926	926	926	0
421	20250417	115200	18258686	926	926	926	926	0
422	20250417	115100	18258686	926	926	926	926	10
423	20250417	115000	18249426	926	926	926	926	0
424	20250417	114900	18249426	926	925	926	925	1159
425	20250417	114800	17177324	925	925	925	925	0
426	20250417	114700	17177324	925	925	925	925	1
427	20250417	114600	17176399	925	922	925	922	1735
428	20250417	114500	15576414	922	922	922	922	0
429	20250417	114400	15576414	922	922	922	922	0
430	20250417	114300	15576414	922	922	922	922	0
431	20250417	114200	15576414	922	922	922	922	0
432	20250417	114100	15576414	922	922	922	922	0
433	20250417	114000	15576414	922	922	922	922	0
434	20250417	113900	15576414	922	922	922	922	0
435	20250417	113800	15576414	922	922	922	922	0
436	20250417	113700	15576414	922	922	922	922	0
437	20250417	113600	15576414	922	922	922	922	0
438	20250417	113500	15576414	922	922	922	922	0
439	20250417	113400	15576414	922	922	922	922	0
440	20250417	113300	15576414	922	922	922	922	0
441	20250417	113200	15576414	922	921	922	921	20
442	20250417	113100	15557984	921	921	921	921	0
443	20250417	113000	15557984	921	921	921	921	0
444	20250417	112900	15557984	921	921	921	921	0
445	20250417	112800	15557984	921	921	921	921	0
446	20250417	112700	15557984	921	921	921	921	87
447	20250417	112600	15477857	922	922	922	922	0
448	20250417	112500	15477857	922	922	922	922	0
449	20250417	112400	15477857	922	922	922	922	0
450	20250417	112300	15477857	922	922	922	922	0
451	20250417	112200	15477857	922	922	922	922	0
452	20250417	112100	15477857	922	922	922	922	0
453	20250417	112000	15477857	922	922	922	922	0
454	20250417	111900	15477857	922	922	922	922	0
455	20250417	111800	15477857	922	922	922	922	0
456	20250417	111700	15477857	922	922	922	922	0
457	20250417	111600	15477857	922	922	922	922	1
458	20250417	111500	15476935	919	919	919	919	50
459	20250417	111400	15430985	922	922	922	922	0
460	20250417	111300	15430985	922	922	922	922	14
461	20250417	111200	15418077	922	922	922	922	0
462	20250417	111100	15418077	922	922	922	922	0
463	20250417	111000	15418077	922	922	922	922	1
464	20250417	110900	15417155	921	921	921	921	0
465	20250417	110800	15417155	921	921	921	921	0
466	20250417	110700	15417155	921	921	921	921	0
467	20250417	110600	15417155	921	921	921	921	0
468	20250417	110500	15417155	921	921	921	921	217
469	20250417	110400	15217298	921	921	921	921	0
470	20250417	110300	15217298	921	921	921	921	0
471	20250417	110200	15217298	921	921	921	921	0
472	20250417	110100	15217298	921	921	921	921	0
473	20250417	110000	15217298	921	921	921	921	0
474	20250417	105900	15217298	921	921	921	921	0
475	20250417	105800	15217298	921	921	921	921	0
476	20250417	105700	15217298	921	921	921	921	0
477	20250417	105600	15217298	921	921	921	921	0
478	20250417	105500	15217298	921	921	921	921	0
479	20250417	105400	15217298	921	921	921	921	0
480	20250417	105300	15217298	921	921	921	921	0
481	20250417	105200	15217298	921	921	921	921	0
482	20250417	105100	15217298	921	921	921	921	0
483	20250417	105000	15217298	921	921	921	921	0
484	20250417	104900	15217298	921	921	921	921	0
485	20250417	104800	15217298	921	921	921	921	0
486	20250417	104700	15217298	921	921	921	921	0
487	20250417	104600	15217298	921	921	921	921	0
488	20250417	104500	15217298	921	921	921	921	0
489	20250417	104400	15217298	921	921	921	921	0
490	20250417	104300	15217298	921	921	921	920	12
491	20250417	104200	15206256	920	920	920	920	0
492	20250417	104100	15206256	920	920	920	920	0
493	20250417	104000	15206256	920	920	920	920	0
494	20250417	103900	15206256	920	920	920	920	0
495	20250417	103800	15206256	920	920	920	920	2
496	20250417	103700	15204416	919	919	919	919	0
497	20250417	103600	15204416	919	919	919	919	0
498	20250417	103500	15204416	919	919	919	919	0
499	20250417	103400	15204416	919	919	919	919	0
500	20250417	103300	15204416	919	919	919	919	190
501	20250417	103200	15029806	923	923	923	923	0
502	20250417	103100	15029806	923	923	923	923	0
503	20250417	103000	15029806	923	923	923	923	0
504	20250417	102900	15029806	923	923	923	923	0
505	20250417	102800	15029806	923	923	923	923	0
506	20250417	102700	15029806	923	923	923	923	0
507	20250417	102600	15029806	923	923	923	923	0
508	20250417	102500	15029806	923	923	923	923	0
509	20250417	102400	15029806	923	923	923	923	0
510	20250417	102300	15029806	923	919	923	919	1160
511	20250417	102200	13963746	923	923	923	923	2
512	20250417	102100	13961900	920	923	923	920	938
513	20250417	102000	13098415	924	924	924	924	20
514	20250417	101900	13079935	925	925	925	925	0
515	20250417	101800	13079935	925	925	925	925	0
516	20250417	101700	13079935	925	925	925	925	10
517	20250417	101600	13070685	925	925	925	925	0
518	20250417	101500	13070685	925	925	925	925	0
519	20250417	101400	13070685	925	925	925	925	0
520	20250417	101300	13070685	925	925	925	925	0
521	20250417	101200	13070685	925	925	925	925	0
522	20250417	101100	13070685	925	925	925	925	0
523	20250417	101000	13070685	925	925	925	925	0
524	20250417	100900	13070685	925	925	925	925	0
525	20250417	100800	13070685	925	925	925	925	0
526	20250417	100700	13070685	925	925	925	925	0
527	20250417	100600	13070685	925	925	925	925	0
528	20250417	100500	13070685	925	925	925	925	0
529	20250417	100400	13070685	925	925	925	925	0
530	20250417	100300	13070685	925	925	925	925	20
531	20250417	100200	13052185	925	925	925	925	1
532	20250417	100100	13051260	925	925	925	925	0
533	20250417	100000	13051260	925	925	925	925	0
534	20250417	095900	13051260	925	925	925	925	0
535	20250417	095800	13051260	925	925	925	925	0
536	20250417	095700	13051260	925	925	925	925	12
537	20250417	095600	13040160	925	925	925	925	0
538	20250417	095500	13040160	925	925	925	925	0
539	20250417	095400	13040160	925	925	925	925	23
540	20250417	095300	13018885	926	926	926	926	0
541	20250417	095200	13018885	926	926	926	926	0
542	20250417	095100	13018885	926	926	926	926	7
543	20250417	095000	13012403	926	930	930	926	191
544	20250417	094900	12835396	927	927	927	927	0
545	20250417	094800	12835396	927	927	927	927	0
546	20250417	094700	12835396	927	927	927	927	0
547	20250417	094600	12835396	927	927	927	927	500
548	20250417	094500	12371896	931	931	931	931	0
549	20250417	094400	12371896	931	928	931	928	5752
550	20250417	094300	7022121	928	928	928	928	1
551	20250417	094200	7021193	928	928	928	928	0
552	20250417	094100	7021193	928	928	928	928	0
553	20250417	094000	7021193	928	928	928	928	0
554	20250417	093900	7021193	928	928	928	928	5
555	20250417	093800	7016553	928	928	928	928	0
556	20250417	093700	7016553	928	928	928	928	829
557	20250417	093600	6247241	928	928	928	928	0
558	20250417	093500	6247241	928	928	928	928	0
559	20250417	093400	6247241	928	928	928	928	0
560	20250417	093300	6247241	928	928	928	928	0
561	20250417	093200	6247241	928	928	928	928	1
562	20250417	093100	6246313	925	926	926	925	2162
563	20250417	093000	4245383	925	925	925	925	500
564	20250417	092900	3782883	927	927	927	927	0
565	20250417	092800	3782883	927	927	927	927	24
566	20250417	092700	3760635	927	927	927	927	0
567	20250417	092600	3760635	927	927	927	927	0
568	20250417	092500	3760635	927	927	927	927	0
569	20250417	092400	3760635	927	927	927	927	0
570	20250417	092300	3760635	927	927	927	927	0
571	20250417	092200	3760635	927	927	927	927	0
572	20250417	092100	3760635	927	927	927	927	0
573	20250417	092000	3760635	927	927	927	927	0
574	20250417	091900	3760635	927	927	927	927	0
575	20250417	091800	3760635	927	927	927	927	0
576	20250417	091700	3760635	927	927	927	927	0
577	20250417	091600	3760635	927	927	927	927	0
578	20250417	091500	3760635	927	927	927	927	0
579	20250417	091400	3760635	927	927	927	927	0
580	20250417	091300	3760635	927	927	927	927	0
581	20250417	091200	3760635	927	927	927	927	0
582	20250417	091100	3760635	927	927	927	927	0
583	20250417	091000	3760635	927	927	927	927	1151
584	20250417	090900	2693658	930	930	930	930	1774
585	20250417	090800	1043838	930	930	930	930	324
586	20250417	090700	742518	930	930	930	930	0
587	20250417	090600	742518	930	930	930	930	1
588	20250417	090500	741588	929	929	929	929	0
589	20250417	090400	741588	929	929	929	929	1
590	20250417	090300	740659	922	922	922	922	277
591	20250417	090200	485265	919	919	919	919	0
592	20250417	090100	485265	919	922	922	919	527
593	20250417	090000	931	931	931	931	931	1