KissMeData/058450/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	192200	16249145	889	889	889	889	698
3	20250417	192100	16249145	889	889	889	889	0
4	20250417	192000	16249145	889	889	889	889	0
5	20250417	191900	16249145	889	889	889	889	0
6	20250417	191800	16249145	889	889	889	889	0
7	20250417	191700	16249145	889	889	889	889	0
8	20250417	191600	16249145	889	889	889	889	0
9	20250417	191500	16249145	889	889	889	889	0
10	20250417	191400	16249145	889	889	889	889	0
11	20250417	191300	16249145	889	889	889	889	0
12	20250417	191200	16249145	889	889	889	889	0
13	20250417	191100	16249145	889	889	889	889	0
14	20250417	191000	16249145	889	889	889	889	0
15	20250417	190900	16249145	889	889	889	889	0
16	20250417	190800	16249145	889	889	889	889	0
17	20250417	190700	16249145	889	889	889	889	0
18	20250417	190600	16249145	889	889	889	889	0
19	20250417	190500	16249145	889	889	889	889	0
20	20250417	190400	16249145	889	889	889	889	0
21	20250417	190300	16249145	889	889	889	889	0
22	20250417	190200	16249145	889	889	889	889	0
23	20250417	190100	16249145	889	889	889	889	0
24	20250417	190000	16249145	889	889	889	889	0
25	20250417	185900	16249145	889	889	889	889	0
26	20250417	185800	16249145	889	889	889	889	0
27	20250417	185700	16249145	889	889	889	889	0
28	20250417	185600	16249145	889	889	889	889	0
29	20250417	185500	16249145	889	889	889	889	0
30	20250417	185400	16249145	889	889	889	889	0
31	20250417	185300	16249145	889	889	889	889	0
32	20250417	185200	16249145	889	889	889	889	698
33	20250417	185100	16249145	889	889	889	889	0
34	20250417	185000	16249145	889	889	889	889	0
35	20250417	184900	16249145	889	889	889	889	0
36	20250417	184800	16249145	889	889	889	889	0
37	20250417	184700	16249145	889	889	889	889	0
38	20250417	184600	16249145	889	889	889	889	0
39	20250417	184500	16249145	889	889	889	889	0
40	20250417	184400	16249145	889	889	889	889	0
41	20250417	184300	16249145	889	889	889	889	0
42	20250417	184200	16249145	889	889	889	889	0
43	20250417	184100	16249145	889	889	889	889	0
44	20250417	184000	16249145	889	889	889	889	0
45	20250417	183900	16249145	889	889	889	889	0
46	20250417	183800	16249145	889	889	889	889	0
47	20250417	183700	16249145	889	889	889	889	0
48	20250417	183600	16249145	889	889	889	889	0
49	20250417	183500	16249145	889	889	889	889	0
50	20250417	183400	16249145	889	889	889	889	0
51	20250417	183300	16249145	889	889	889	889	0
52	20250417	183200	16249145	889	889	889	889	0
53	20250417	183100	16249145	889	889	889	889	0
54	20250417	183000	16249145	889	889	889	889	0
55	20250417	182900	16249145	889	889	889	889	0
56	20250417	182800	16249145	889	889	889	889	0
57	20250417	182700	16249145	889	889	889	889	0
58	20250417	182600	16249145	889	889	889	889	0
59	20250417	182500	16249145	889	889	889	889	0
60	20250417	182400	16249145	889	889	889	889	0
61	20250417	182300	16249145	889	889	889	889	0
62	20250417	182200	16249145	889	889	889	889	698
63	20250417	182100	16249145	889	889	889	889	0
64	20250417	182000	16249145	889	889	889	889	0
65	20250417	181900	16249145	889	889	889	889	0
66	20250417	181800	16249145	889	889	889	889	0
67	20250417	181700	16249145	889	889	889	889	0
68	20250417	181600	16249145	889	889	889	889	0
69	20250417	181500	16249145	889	889	889	889	0
70	20250417	181400	16249145	889	889	889	889	0
71	20250417	181300	16249145	889	889	889	889	0
72	20250417	181200	16249145	889	889	889	889	0
73	20250417	181100	16249145	889	889	889	889	0
74	20250417	181000	16249145	889	889	889	889	0
75	20250417	180900	16249145	889	889	889	889	0
76	20250417	180800	16249145	889	889	889	889	0
77	20250417	180700	16249145	889	889	889	889	0
78	20250417	180600	16249145	889	889	889	889	0
79	20250417	180500	16249145	889	889	889	889	0
80	20250417	180400	16249145	889	889	889	889	0
81	20250417	180300	16249145	889	889	889	889	0
82	20250417	180200	16249145	889	889	889	889	0
83	20250417	180100	16249145	889	889	889	889	0
84	20250417	180000	16249145	889	889	889	889	0
85	20250417	175900	16249145	889	889	889	889	0
86	20250417	175800	16249145	889	889	889	889	0
87	20250417	175700	16249145	889	889	889	889	0
88	20250417	175600	16249145	889	889	889	889	0
89	20250417	175500	16249145	889	889	889	889	0
90	20250417	175400	16249145	889	889	889	889	0
91	20250417	175300	16249145	889	889	889	889	0
92	20250417	175200	16249145	889	889	889	889	698
93	20250417	175100	16249145	889	889	889	889	0
94	20250417	175000	16249145	889	889	889	889	0
95	20250417	174900	16249145	889	889	889	889	0
96	20250417	174800	16249145	889	889	889	889	0
97	20250417	174700	16249145	889	889	889	889	0
98	20250417	174600	16249145	889	889	889	889	0
99	20250417	174500	16249145	889	889	889	889	0
100	20250417	174400	16249145	889	889	889	889	0
101	20250417	174300	16249145	889	889	889	889	0
102	20250417	174200	16249145	889	889	889	889	0
103	20250417	174100	16249145	889	889	889	889	0
104	20250417	174000	16249145	889	889	889	889	0
105	20250417	173900	16249145	889	889	889	889	0
106	20250417	173800	16249145	889	889	889	889	0
107	20250417	173700	16249145	889	889	889	889	0
108	20250417	173600	16249145	889	889	889	889	0
109	20250417	173500	16249145	889	889	889	889	0
110	20250417	173400	16249145	889	889	889	889	0
111	20250417	173300	16249145	889	889	889	889	0
112	20250417	173200	16249145	889	889	889	889	0
113	20250417	173100	16249145	889	889	889	889	0
114	20250417	173000	16249145	889	889	889	889	0
115	20250417	172900	16249145	889	889	889	889	0
116	20250417	172800	16249145	889	889	889	889	0
117	20250417	172700	16249145	889	889	889	889	0
118	20250417	172600	16249145	889	889	889	889	0
119	20250417	172500	16249145	889	889	889	889	0
120	20250417	172400	16249145	889	889	889	889	0
121	20250417	172300	16249145	889	889	889	889	0
122	20250417	172200	16249145	889	889	889	889	698
123	20250417	172100	16249145	889	889	889	889	0
124	20250417	172000	16249145	889	889	889	889	0
125	20250417	171900	16249145	889	889	889	889	0
126	20250417	171800	16249145	889	889	889	889	0
127	20250417	171700	16249145	889	889	889	889	0
128	20250417	171600	16249145	889	889	889	889	0
129	20250417	171500	16249145	889	889	889	889	0
130	20250417	171400	16249145	889	889	889	889	0
131	20250417	171300	16249145	889	889	889	889	0
132	20250417	171200	16249145	889	889	889	889	0
133	20250417	171100	16249145	889	889	889	889	0
134	20250417	171000	16249145	889	889	889	889	0
135	20250417	170900	16249145	889	889	889	889	0
136	20250417	170800	16249145	889	889	889	889	0
137	20250417	170700	16249145	889	889	889	889	0
138	20250417	170600	16249145	889	889	889	889	0
139	20250417	170500	16249145	889	889	889	889	0
140	20250417	170400	16249145	889	889	889	889	0
141	20250417	170300	16249145	889	889	889	889	0
142	20250417	170200	16249145	889	889	889	889	0
143	20250417	170100	16249145	889	889	889	889	0
144	20250417	170000	16249145	889	889	889	889	0
145	20250417	165900	16249145	889	889	889	889	0
146	20250417	165800	16249145	889	889	889	889	0
147	20250417	165700	16249145	889	889	889	889	0
148	20250417	165600	16249145	889	889	889	889	0
149	20250417	165500	16249145	889	889	889	889	0
150	20250417	165400	16249145	889	889	889	889	0
151	20250417	165300	16249145	889	889	889	889	0
152	20250417	165200	16249145	889	889	889	889	698
153	20250417	165100	16249145	889	889	889	889	0
154	20250417	165000	16249145	889	889	889	889	0
155	20250417	164900	16249145	889	889	889	889	0
156	20250417	164800	16249145	889	889	889	889	0
157	20250417	164700	16249145	889	889	889	889	0
158	20250417	164600	16249145	889	889	889	889	0
159	20250417	164500	16249145	889	889	889	889	0
160	20250417	164400	16249145	889	889	889	889	0
161	20250417	164300	16249145	889	889	889	889	0
162	20250417	164200	16249145	889	889	889	889	0
163	20250417	164100	16249145	889	889	889	889	0
164	20250417	164000	16249145	889	889	889	889	0
165	20250417	163900	16249145	889	889	889	889	0
166	20250417	163800	16249145	889	889	889	889	0
167	20250417	163700	16249145	889	889	889	889	0
168	20250417	163600	16249145	889	889	889	889	0
169	20250417	163500	16249145	889	889	889	889	0
170	20250417	163400	16249145	889	889	889	889	0
171	20250417	163300	16249145	889	889	889	889	0
172	20250417	163200	16249145	889	889	889	889	0
173	20250417	163100	16249145	889	889	889	889	0
174	20250417	163000	16249145	889	889	889	889	0
175	20250417	162900	16249145	889	889	889	889	0
176	20250417	162800	16249145	889	889	889	889	0
177	20250417	162700	16249145	889	889	889	889	0
178	20250417	162600	16249145	889	889	889	889	0
179	20250417	162500	16249145	889	889	889	889	0
180	20250417	162400	16249145	889	889	889	889	0
181	20250417	162300	16249145	889	889	889	889	0
182	20250417	162200	16249145	889	889	889	889	698
183	20250417	162100	16249145	889	889	889	889	0
184	20250417	162000	16249145	889	889	889	889	0
185	20250417	161900	16249145	889	889	889	889	0
186	20250417	161800	16249145	889	889	889	889	0
187	20250417	161700	16249145	889	889	889	889	0
188	20250417	161600	16249145	889	889	889	889	0
189	20250417	161500	16249145	889	889	889	889	0
190	20250417	161400	16249145	889	889	889	889	0
191	20250417	161300	16249145	889	889	889	889	0
192	20250417	161200	16249145	889	889	889	889	0
193	20250417	161100	16249145	889	889	889	889	0
194	20250417	161000	16249145	889	889	889	889	0
195	20250417	160900	16249145	889	889	889	889	0
196	20250417	160800	16249145	889	889	889	889	0
197	20250417	160700	16249145	889	889	889	889	0
198	20250417	160600	16249145	889	889	889	889	0
199	20250417	160500	16249145	889	889	889	889	0
200	20250417	160400	16249145	889	889	889	889	0
201	20250417	160300	16249145	889	889	889	889	0
202	20250417	160200	16249145	889	889	889	889	0
203	20250417	160100	16249145	889	889	889	889	0
204	20250417	160000	16249145	889	889	889	889	0
205	20250417	155900	16249145	889	889	889	889	0
206	20250417	155800	16249145	889	889	889	889	0
207	20250417	155700	16249145	889	889	889	889	0
208	20250417	155600	16249145	889	889	889	889	0
209	20250417	155500	16249145	889	889	889	889	0
210	20250417	155400	16249145	889	889	889	889	0
211	20250417	155300	16249145	889	889	889	889	0
212	20250417	155200	16249145	889	889	889	889	698
213	20250417	155100	16249145	889	889	889	889	0
214	20250417	155000	16249145	889	889	889	889	0
215	20250417	154900	16249145	889	889	889	889	0
216	20250417	154800	16249145	889	889	889	889	0
217	20250417	154700	16249145	889	889	889	889	0
218	20250417	154600	16249145	889	889	889	889	0
219	20250417	154500	16249145	889	889	889	889	0
220	20250417	154400	16249145	889	889	889	889	0
221	20250417	154300	16249145	889	889	889	889	0
222	20250417	154200	16249145	889	889	889	889	0
223	20250417	154100	16249145	889	889	889	889	0
224	20250417	154000	16249145	889	889	889	889	0
225	20250417	153900	16249145	889	889	889	889	0
226	20250417	153800	16249145	889	889	889	889	0
227	20250417	153700	16249145	889	889	889	889	0
228	20250417	153600	16249145	889	889	889	889	0
229	20250417	153500	16249145	889	889	889	889	0
230	20250417	153400	16249145	889	889	889	889	0
231	20250417	153300	16249145	889	889	889	889	0
232	20250417	153200	16249145	889	889	889	889	0
233	20250417	153100	16249145	889	889	889	889	0
234	20250417	153000	16249145	889	889	889	889	698
235	20250417	152900	15628623	876	876	876	876	0
236	20250417	152800	15628623	876	876	876	876	0
237	20250417	152700	15628623	876	876	876	876	0
238	20250417	152600	15628623	876	876	876	876	0
239	20250417	152500	15628623	876	876	876	876	0
240	20250417	152400	15628623	876	876	876	876	0
241	20250417	152300	15628623	876	876	876	876	0
242	20250417	152200	15628623	876	876	876	876	0
243	20250417	152100	15628623	876	876	876	876	0
244	20250417	152000	15628623	876	876	876	876	0
245	20250417	151900	15628623	876	876	876	876	0
246	20250417	151800	15628623	876	876	876	876	0
247	20250417	151700	15628623	876	876	876	876	0
248	20250417	151600	15628623	876	876	876	876	0
249	20250417	151500	15628623	876	876	876	876	0
250	20250417	151400	15628623	876	876	876	876	0
251	20250417	151300	15628623	876	876	876	876	0
252	20250417	151200	15628623	876	876	876	876	0
253	20250417	151100	15628623	876	876	876	876	0
254	20250417	151000	15628623	876	876	876	876	0
255	20250417	150900	15628623	876	876	876	876	0
256	20250417	150800	15628623	876	876	876	876	8
257	20250417	150700	15621615	875	875	875	875	0
258	20250417	150600	15621615	875	875	875	875	0
259	20250417	150500	15621615	875	875	875	875	0
260	20250417	150400	15621615	875	875	875	875	0
261	20250417	150300	15621615	875	875	875	875	0
262	20250417	150200	15621615	875	875	875	875	0
263	20250417	150100	15621615	875	875	875	875	0
264	20250417	150000	15621615	875	875	875	875	0
265	20250417	145900	15621615	875	875	875	875	0
266	20250417	145800	15621615	875	875	875	875	0
267	20250417	145700	15621615	875	875	875	875	0
268	20250417	145600	15621615	875	875	875	875	0
269	20250417	145500	15621615	875	875	875	875	1
270	20250417	145400	15620740	875	875	875	875	15
271	20250417	145300	15607615	875	875	875	875	25
272	20250417	145200	15585740	875	875	875	875	0
273	20250417	145100	15585740	875	875	875	875	0
274	20250417	145000	15585740	875	875	875	875	0
275	20250417	144900	15585740	875	875	875	875	0
276	20250417	144800	15585740	875	875	875	875	0
277	20250417	144700	15585740	875	875	875	875	0
278	20250417	144600	15585740	875	875	875	875	0
279	20250417	144500	15585740	875	875	875	875	0
280	20250417	144400	15585740	875	875	875	875	0
281	20250417	144300	15585740	875	875	875	875	0
282	20250417	144200	15585740	875	875	875	875	0
283	20250417	144100	15585740	875	875	875	875	0
284	20250417	144000	15585740	875	875	875	875	0
285	20250417	143900	15585740	875	875	875	875	36
286	20250417	143800	15554240	875	875	875	875	0
287	20250417	143700	15554240	875	875	875	875	0
288	20250417	143600	15554240	875	875	875	875	0
289	20250417	143500	15554240	875	875	875	875	0
290	20250417	143400	15554240	875	875	875	875	0
291	20250417	143300	15554240	875	875	875	875	0
292	20250417	143200	15554240	875	875	875	875	0
293	20250417	143100	15554240	875	875	875	875	0
294	20250417	143000	15554240	875	875	875	875	0
295	20250417	142900	15554240	875	875	875	875	0
296	20250417	142800	15554240	875	875	875	875	0
297	20250417	142700	15554240	875	875	875	875	0
298	20250417	142600	15554240	875	875	875	875	0
299	20250417	142500	15554240	875	875	875	875	0
300	20250417	142400	15554240	875	875	875	875	0
301	20250417	142300	15554240	875	875	875	875	10
302	20250417	142200	15545490	875	875	875	875	0
303	20250417	142100	15545490	875	875	875	875	0
304	20250417	142000	15545490	875	875	875	875	0
305	20250417	141900	15545490	875	875	875	875	0
306	20250417	141800	15545490	875	875	875	875	0
307	20250417	141700	15545490	875	875	875	875	0
308	20250417	141600	15545490	875	875	875	875	0
309	20250417	141500	15545490	875	875	875	875	0
310	20250417	141400	15545490	875	875	875	875	0
311	20250417	141300	15545490	875	875	875	875	0
312	20250417	141200	15545490	875	875	875	875	0
313	20250417	141100	15545490	875	875	875	875	0
314	20250417	141000	15545490	875	875	875	875	0
315	20250417	140900	15545490	875	875	875	875	0
316	20250417	140800	15545490	875	875	875	875	36
317	20250417	140700	15513990	875	875	875	875	0
318	20250417	140600	15513990	875	875	875	875	0
319	20250417	140500	15513990	875	875	875	875	0
320	20250417	140400	15513990	875	875	875	875	0
321	20250417	140300	15513990	875	875	875	875	0
322	20250417	140200	15513990	875	875	875	875	0
323	20250417	140100	15513990	875	875	875	875	0
324	20250417	140000	15513990	875	875	875	875	0
325	20250417	135900	15513990	875	875	875	875	0
326	20250417	135800	15513990	875	875	875	875	2
327	20250417	135700	15512240	875	875	875	875	0
328	20250417	135600	15512240	875	875	875	875	0
329	20250417	135500	15512240	875	875	875	875	0
330	20250417	135400	15512240	875	875	875	875	0
331	20250417	135300	15512240	875	875	875	875	0
332	20250417	135200	15512240	875	875	875	875	0
333	20250417	135100	15512240	875	875	875	875	0
334	20250417	135000	15512240	875	875	875	875	0
335	20250417	134900	15512240	875	875	875	875	0
336	20250417	134800	15512240	875	875	875	875	0
337	20250417	134700	15512240	875	875	875	875	0
338	20250417	134600	15512240	875	875	875	875	20
339	20250417	134500	15494740	875	875	875	875	0
340	20250417	134400	15494740	875	875	875	875	0
341	20250417	134300	15494740	875	875	875	875	0
342	20250417	134200	15494740	875	875	875	875	0
343	20250417	134100	15494740	875	875	875	875	0
344	20250417	134000	15494740	875	875	875	875	63
345	20250417	133900	15439615	875	875	875	875	0
346	20250417	133800	15439615	875	875	875	875	0
347	20250417	133700	15439615	875	875	875	875	0
348	20250417	133600	15439615	875	875	875	875	0
349	20250417	133500	15439615	875	875	875	875	0
350	20250417	133400	15439615	875	875	875	875	0
351	20250417	133300	15439615	875	875	875	875	0
352	20250417	133200	15439615	875	875	875	875	0
353	20250417	133100	15439615	875	875	875	875	0
354	20250417	133000	15439615	875	875	875	875	0
355	20250417	132900	15439615	875	875	875	875	0
356	20250417	132800	15439615	875	875	875	875	0
357	20250417	132700	15439615	875	875	875	875	0
358	20250417	132600	15439615	875	875	875	875	0
359	20250417	132500	15439615	875	875	875	875	0
360	20250417	132400	15439615	875	875	875	875	0
361	20250417	132300	15439615	875	875	875	875	0
362	20250417	132200	15439615	875	875	875	875	0
363	20250417	132100	15439615	875	875	875	875	0
364	20250417	132000	15439615	875	875	875	875	0
365	20250417	131900	15439615	875	875	875	875	0
366	20250417	131800	15439615	875	875	875	875	0
367	20250417	131700	15439615	875	875	875	875	0
368	20250417	131600	15439615	875	875	875	875	0
369	20250417	131500	15439615	875	875	875	875	0
370	20250417	131400	15439615	875	875	875	875	0
371	20250417	131300	15439615	875	875	875	875	0
372	20250417	131200	15439615	875	875	875	875	0
373	20250417	131100	15439615	875	875	875	875	0
374	20250417	131000	15439615	875	875	875	875	92
375	20250417	130900	15359115	875	875	875	875	0
376	20250417	130800	15359115	875	875	875	875	0
377	20250417	130700	15359115	875	875	875	875	0
378	20250417	130600	15359115	875	875	875	875	0
379	20250417	130500	15359115	875	875	875	875	0
380	20250417	130400	15359115	875	875	875	875	0
381	20250417	130300	15359115	875	875	875	875	0
382	20250417	130200	15359115	875	875	875	875	0
383	20250417	130100	15359115	875	875	875	875	0
384	20250417	130000	15359115	875	875	875	875	0
385	20250417	125900	15359115	875	875	875	875	0
386	20250417	125800	15359115	875	873	875	873	2424
387	20250417	125700	13238281	873	873	873	873	0
388	20250417	125600	13238281	873	873	873	873	0
389	20250417	125500	13238281	873	873	873	873	0
390	20250417	125400	13238281	873	873	873	873	0
391	20250417	125300	13238281	873	873	873	873	0
392	20250417	125200	13238281	873	873	873	873	0
393	20250417	125100	13238281	873	873	873	873	0
394	20250417	125000	13238281	873	873	873	873	0
395	20250417	124900	13238281	873	873	873	873	0
396	20250417	124800	13238281	873	873	873	873	0
397	20250417	124700	13238281	873	873	873	873	0
398	20250417	124600	13238281	873	873	873	873	0
399	20250417	124500	13238281	873	873	873	873	0
400	20250417	124400	13238281	873	873	873	873	0
401	20250417	124300	13238281	873	873	873	873	0
402	20250417	124200	13238281	873	873	873	873	0
403	20250417	124100	13238281	873	873	873	873	1
404	20250417	124000	13237408	875	875	875	875	0
405	20250417	123900	13237408	875	875	875	875	0
406	20250417	123800	13237408	875	875	875	875	0
407	20250417	123700	13237408	875	875	875	875	0
408	20250417	123600	13237408	875	875	875	875	0
409	20250417	123500	13237408	875	875	875	875	0
410	20250417	123400	13237408	875	875	875	875	0
411	20250417	123300	13237408	875	875	875	875	0
412	20250417	123200	13237408	875	875	875	875	0
413	20250417	123100	13237408	875	875	875	875	0
414	20250417	123000	13237408	875	875	875	875	0
415	20250417	122900	13237408	875	875	875	875	0
416	20250417	122800	13237408	875	875	875	875	0
417	20250417	122700	13237408	875	875	875	875	0
418	20250417	122600	13237408	875	875	875	875	0
419	20250417	122500	13237408	875	875	875	875	0
420	20250417	122400	13237408	875	875	875	875	0
421	20250417	122300	13237408	875	875	875	875	0
422	20250417	122200	13237408	875	875	875	875	0
423	20250417	122100	13237408	875	875	875	875	0
424	20250417	122000	13237408	875	875	875	875	0
425	20250417	121900	13237408	875	875	875	875	0
426	20250417	121800	13237408	875	875	875	875	0
427	20250417	121700	13237408	875	875	875	875	0
428	20250417	121600	13237408	875	875	875	875	1
429	20250417	121500	13236533	867	867	867	867	0
430	20250417	121400	13236533	867	867	867	867	0
431	20250417	121300	13236533	867	867	867	867	0
432	20250417	121200	13236533	867	867	867	867	0
433	20250417	121100	13236533	867	867	867	867	0
434	20250417	121000	13236533	867	867	867	867	0
435	20250417	120900	13236533	867	867	867	867	0
436	20250417	120800	13236533	867	867	867	867	0
437	20250417	120700	13236533	867	867	867	867	0
438	20250417	120600	13236533	867	867	867	867	0
439	20250417	120500	13236533	867	867	867	867	0
440	20250417	120400	13236533	867	867	867	867	0
441	20250417	120300	13236533	867	867	867	867	0
442	20250417	120200	13236533	867	867	867	867	0
443	20250417	120100	13236533	867	867	867	867	0
444	20250417	120000	13236533	867	867	867	867	0
445	20250417	115900	13236533	867	867	867	867	0
446	20250417	115800	13236533	867	867	867	867	0
447	20250417	115700	13236533	867	867	867	867	0
448	20250417	115600	13236533	867	867	867	867	0
449	20250417	115500	13236533	867	867	867	867	0
450	20250417	115400	13236533	867	867	867	867	0
451	20250417	115300	13236533	867	867	867	867	0
452	20250417	115200	13236533	867	867	867	867	0
453	20250417	115100	13236533	867	867	867	867	0
454	20250417	115000	13236533	867	867	867	867	0
455	20250417	114900	13236533	867	867	867	867	0
456	20250417	114800	13236533	867	867	867	867	0
457	20250417	114700	13236533	867	867	867	867	0
458	20250417	114600	13236533	867	867	867	867	0
459	20250417	114500	13236533	867	867	867	867	0
460	20250417	114400	13236533	867	867	867	867	0
461	20250417	114300	13236533	867	867	867	867	0
462	20250417	114200	13236533	867	867	867	867	45
463	20250417	114100	13197518	876	876	876	876	0
464	20250417	114000	13197518	876	876	876	876	0
465	20250417	113900	13197518	876	876	876	876	0
466	20250417	113800	13197518	876	876	876	876	0
467	20250417	113700	13197518	876	876	876	876	1
468	20250417	113600	13196642	885	885	885	885	0
469	20250417	113500	13196642	885	885	885	885	0
470	20250417	113400	13196642	885	885	885	885	0
471	20250417	113300	13196642	885	885	885	885	0
472	20250417	113200	13196642	885	885	885	885	0
473	20250417	113100	13196642	885	885	885	885	0
474	20250417	113000	13196642	885	885	885	885	0
475	20250417	112900	13196642	885	885	885	885	0
476	20250417	112800	13196642	885	885	885	885	0
477	20250417	112700	13196642	885	885	885	885	0
478	20250417	112600	13196642	885	885	885	885	0
479	20250417	112500	13196642	885	885	885	885	0
480	20250417	112400	13196642	885	885	885	885	0
481	20250417	112300	13196642	885	885	885	885	0
482	20250417	112200	13196642	885	885	885	885	0
483	20250417	112100	13196642	885	885	885	885	0
484	20250417	112000	13196642	885	885	885	885	0
485	20250417	111900	13196642	885	885	885	885	0
486	20250417	111800	13196642	885	885	885	885	0
487	20250417	111700	13196642	885	885	885	885	0
488	20250417	111600	13196642	885	885	885	885	0
489	20250417	111500	13196642	885	885	885	885	1
490	20250417	111400	13195757	867	867	867	867	0
491	20250417	111300	13195757	867	867	867	867	0
492	20250417	111200	13195757	867	867	867	867	0
493	20250417	111100	13195757	867	867	867	867	0
494	20250417	111000	13195757	867	867	867	867	0
495	20250417	110900	13195757	867	867	867	867	0
496	20250417	110800	13195757	867	867	867	867	0
497	20250417	110700	13195757	867	867	867	867	0
498	20250417	110600	13195757	867	867	867	867	0
499	20250417	110500	13195757	867	867	867	867	0
500	20250417	110400	13195757	867	867	867	867	0
501	20250417	110300	13195757	867	867	867	867	0
502	20250417	110200	13195757	867	867	867	867	0
503	20250417	110100	13195757	867	867	867	867	0
504	20250417	110000	13195757	867	867	867	867	0
505	20250417	105900	13195757	867	867	867	867	0
506	20250417	105800	13195757	867	867	867	867	0
507	20250417	105700	13195757	867	867	867	867	0
508	20250417	105600	13195757	867	867	867	867	0
509	20250417	105500	13195757	867	867	867	867	0
510	20250417	105400	13195757	867	867	867	867	0
511	20250417	105300	13195757	867	867	867	867	0
512	20250417	105200	13195757	867	867	867	867	0
513	20250417	105100	13195757	867	867	867	867	0
514	20250417	105000	13195757	867	867	867	867	0
515	20250417	104900	13195757	867	867	867	867	0
516	20250417	104800	13195757	867	867	867	867	0
517	20250417	104700	13195757	867	867	867	867	0
518	20250417	104600	13195757	867	867	867	867	0
519	20250417	104500	13195757	867	867	867	867	1
520	20250417	104400	13194890	867	867	867	867	0
521	20250417	104300	13194890	867	867	867	867	0
522	20250417	104200	13194890	867	867	867	867	0
523	20250417	104100	13194890	867	867	867	867	0
524	20250417	104000	13194890	867	867	867	867	0
525	20250417	103900	13194890	867	867	867	867	0
526	20250417	103800	13194890	867	867	867	867	0
527	20250417	103700	13194890	867	867	867	867	0
528	20250417	103600	13194890	867	867	867	867	1
529	20250417	103500	13194023	870	870	870	870	0
530	20250417	103400	13194023	870	870	870	870	0
531	20250417	103300	13194023	870	870	870	870	0
532	20250417	103200	13194023	870	870	870	870	0
533	20250417	103100	13194023	870	870	870	870	0
534	20250417	103000	13194023	870	870	870	870	0
535	20250417	102900	13194023	870	870	870	870	0
536	20250417	102800	13194023	870	870	870	870	0
537	20250417	102700	13194023	870	870	870	870	0
538	20250417	102600	13194023	870	870	870	870	0
539	20250417	102500	13194023	870	870	870	870	0
540	20250417	102400	13194023	870	870	870	870	0
541	20250417	102300	13194023	870	870	870	870	0
542	20250417	102200	13194023	870	870	870	870	0
543	20250417	102100	13194023	870	870	870	870	0
544	20250417	102000	13194023	870	870	870	870	0
545	20250417	101900	13194023	870	870	870	870	0
546	20250417	101800	13194023	870	870	870	870	0
547	20250417	101700	13194023	870	870	870	870	0
548	20250417	101600	13194023	870	870	870	870	0
549	20250417	101500	13194023	870	870	870	870	0
550	20250417	101400	13194023	870	870	870	870	0
551	20250417	101300	13194023	870	870	870	870	0
552	20250417	101200	13194023	870	870	870	870	0
553	20250417	101100	13194023	870	870	870	870	50
554	20250417	101000	13150523	869	869	869	869	0
555	20250417	100900	13150523	869	869	869	869	0
556	20250417	100800	13150523	869	869	869	869	0
557	20250417	100700	13150523	869	869	869	869	0
558	20250417	100600	13150523	869	869	869	869	0
559	20250417	100500	13150523	869	869	869	869	0
560	20250417	100400	13150523	869	869	869	869	0
561	20250417	100300	13150523	869	869	869	869	0
562	20250417	100200	13150523	869	869	869	869	0
563	20250417	100100	13150523	869	869	869	869	0
564	20250417	100000	13150523	869	870	870	868	1795
565	20250417	095900	11590604	889	889	889	889	0
566	20250417	095800	11590604	889	889	889	889	38
567	20250417	095700	11556822	893	893	893	893	0
568	20250417	095600	11556822	893	893	893	893	0
569	20250417	095500	11556822	893	893	893	893	0
570	20250417	095400	11556822	893	893	893	893	0
571	20250417	095300	11556822	893	893	893	893	0
572	20250417	095200	11556822	893	893	893	893	0
573	20250417	095100	11556822	893	893	893	893	0
574	20250417	095000	11556822	893	893	893	893	0
575	20250417	094900	11556822	893	893	893	893	0
576	20250417	094800	11556822	893	893	893	893	0
577	20250417	094700	11556822	893	893	893	893	0
578	20250417	094600	11556822	893	893	893	893	0
579	20250417	094500	11556822	893	893	893	893	0
580	20250417	094400	11556822	893	893	893	893	0
581	20250417	094300	11556822	893	893	893	893	0
582	20250417	094200	11556822	893	893	893	893	0
583	20250417	094100	11556822	893	893	893	893	0
584	20250417	094000	11556822	893	893	893	893	0
585	20250417	093900	11556822	893	893	893	893	111
586	20250417	093800	11457699	894	894	894	894	0
587	20250417	093700	11457699	894	892	894	892	119
588	20250417	093600	11351418	892	892	892	892	7218
589	20250417	093500	4912962	893	891	893	891	112
590	20250417	093400	4813089	892	891	892	891	112
591	20250417	093300	4713228	892	892	892	892	0
592	20250417	093200	4713228	892	891	892	891	166
593	20250417	093100	4565257	893	893	893	893	138
594	20250417	093000	4442023	895	889	895	889	212
595	20250417	092900	4252723	890	875	890	875	5
596	20250417	092800	4248333	875	874	875	874	114
597	20250417	092700	4148611	875	875	875	875	0
598	20250417	092600	4148611	875	873	875	873	114
599	20250417	092500	4049081	875	875	875	875	0
600	20250417	092400	4049081	875	875	875	875	0
601	20250417	092300	4049081	875	875	875	875	116
602	20250417	092200	3947581	858	858	858	858	50
603	20250417	092100	3904681	850	850	850	850	0
604	20250417	092000	3904681	850	850	850	850	0
605	20250417	091900	3904681	850	858	858	850	109
606	20250417	091800	3811631	858	857	858	857	201
607	20250417	091700	3639308	857	857	857	857	621
608	20250417	091600	3107111	850	850	850	850	34
609	20250417	091500	3078211	858	858	858	858	0
610	20250417	091400	3078211	858	858	858	858	100
611	20250417	091300	2992411	858	858	858	858	0
612	20250417	091200	2992411	858	857	858	857	116
613	20250417	091100	2892950	857	857	857	857	100
614	20250417	091000	2807250	857	857	857	857	0
615	20250417	090900	2807250	857	857	857	857	0
616	20250417	090800	2807250	857	857	857	857	0
617	20250417	090700	2807250	857	857	857	857	0
618	20250417	090600	2807250	857	857	857	857	100
619	20250417	090500	2721550	857	857	857	857	0
620	20250417	090400	2721550	857	857	857	857	0
621	20250417	090300	2721550	857	857	857	857	0
622	20250417	090200	2721550	857	857	857	857	100
623	20250417	090100	2635850	850	850	850	850	237
624	20250417	090000	2434400	850	850	850	850	2864