KissMeData/094860/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	194700	12660972	915	915	915	915	18
3	20250417	194600	12660972	915	915	915	915	0
4	20250417	194500	12660972	915	915	915	915	0
5	20250417	194400	12660972	915	915	915	915	0
6	20250417	194300	12660972	915	915	915	915	0
7	20250417	194200	12660972	915	915	915	915	0
8	20250417	194100	12660972	915	915	915	915	0
9	20250417	194000	12660972	915	915	915	915	0
10	20250417	193900	12660972	915	915	915	915	0
11	20250417	193800	12660972	915	915	915	915	0
12	20250417	193700	12660972	915	915	915	915	0
13	20250417	193600	12660972	915	915	915	915	0
14	20250417	193500	12660972	915	915	915	915	0
15	20250417	193400	12660972	915	915	915	915	0
16	20250417	193300	12660972	915	915	915	915	0
17	20250417	193200	12660972	915	915	915	915	0
18	20250417	193100	12660972	915	915	915	915	0
19	20250417	193000	12660972	915	915	915	915	0
20	20250417	192900	12660972	915	915	915	915	0
21	20250417	192800	12660972	915	915	915	915	0
22	20250417	192700	12660972	915	915	915	915	0
23	20250417	192600	12660972	915	915	915	915	0
24	20250417	192500	12660972	915	915	915	915	0
25	20250417	192400	12660972	915	915	915	915	0
26	20250417	192300	12660972	915	915	915	915	0
27	20250417	192200	12660972	915	915	915	915	0
28	20250417	192100	12660972	915	915	915	915	0
29	20250417	192000	12660972	915	915	915	915	0
30	20250417	191900	12660972	915	915	915	915	0
31	20250417	191800	12660972	915	915	915	915	0
32	20250417	191700	12660972	915	915	915	915	18
33	20250417	191600	12660972	915	915	915	915	0
34	20250417	191500	12660972	915	915	915	915	0
35	20250417	191400	12660972	915	915	915	915	0
36	20250417	191300	12660972	915	915	915	915	0
37	20250417	191200	12660972	915	915	915	915	0
38	20250417	191100	12660972	915	915	915	915	0
39	20250417	191000	12660972	915	915	915	915	0
40	20250417	190900	12660972	915	915	915	915	0
41	20250417	190800	12660972	915	915	915	915	0
42	20250417	190700	12660972	915	915	915	915	0
43	20250417	190600	12660972	915	915	915	915	0
44	20250417	190500	12660972	915	915	915	915	0
45	20250417	190400	12660972	915	915	915	915	0
46	20250417	190300	12660972	915	915	915	915	0
47	20250417	190200	12660972	915	915	915	915	0
48	20250417	190100	12660972	915	915	915	915	0
49	20250417	190000	12660972	915	915	915	915	0
50	20250417	185900	12660972	915	915	915	915	0
51	20250417	185800	12660972	915	915	915	915	0
52	20250417	185700	12660972	915	915	915	915	0
53	20250417	185600	12660972	915	915	915	915	0
54	20250417	185500	12660972	915	915	915	915	0
55	20250417	185400	12660972	915	915	915	915	0
56	20250417	185300	12660972	915	915	915	915	0
57	20250417	185200	12660972	915	915	915	915	0
58	20250417	185100	12660972	915	915	915	915	0
59	20250417	185000	12660972	915	915	915	915	0
60	20250417	184900	12660972	915	915	915	915	0
61	20250417	184800	12660972	915	915	915	915	0
62	20250417	184700	12660972	915	915	915	915	18
63	20250417	184600	12660972	915	915	915	915	0
64	20250417	184500	12660972	915	915	915	915	0
65	20250417	184400	12660972	915	915	915	915	0
66	20250417	184300	12660972	915	915	915	915	0
67	20250417	184200	12660972	915	915	915	915	0
68	20250417	184100	12660972	915	915	915	915	0
69	20250417	184000	12660972	915	915	915	915	0
70	20250417	183900	12660972	915	915	915	915	0
71	20250417	183800	12660972	915	915	915	915	0
72	20250417	183700	12660972	915	915	915	915	0
73	20250417	183600	12660972	915	915	915	915	0
74	20250417	183500	12660972	915	915	915	915	0
75	20250417	183400	12660972	915	915	915	915	0
76	20250417	183300	12660972	915	915	915	915	0
77	20250417	183200	12660972	915	915	915	915	0
78	20250417	183100	12660972	915	915	915	915	0
79	20250417	183000	12660972	915	915	915	915	0
80	20250417	182900	12660972	915	915	915	915	0
81	20250417	182800	12660972	915	915	915	915	0
82	20250417	182700	12660972	915	915	915	915	0
83	20250417	182600	12660972	915	915	915	915	0
84	20250417	182500	12660972	915	915	915	915	0
85	20250417	182400	12660972	915	915	915	915	0
86	20250417	182300	12660972	915	915	915	915	0
87	20250417	182200	12660972	915	915	915	915	0
88	20250417	182100	12660972	915	915	915	915	0
89	20250417	182000	12660972	915	915	915	915	0
90	20250417	181900	12660972	915	915	915	915	0
91	20250417	181800	12660972	915	915	915	915	0
92	20250417	181700	12660972	915	915	915	915	18
93	20250417	181600	12660972	915	915	915	915	0
94	20250417	181500	12660972	915	915	915	915	0
95	20250417	181400	12660972	915	915	915	915	0
96	20250417	181300	12660972	915	915	915	915	0
97	20250417	181200	12660972	915	915	915	915	0
98	20250417	181100	12660972	915	915	915	915	0
99	20250417	181000	12660972	915	915	915	915	0
100	20250417	180900	12660972	915	915	915	915	0
101	20250417	180800	12660972	915	915	915	915	0
102	20250417	180700	12660972	915	915	915	915	0
103	20250417	180600	12660972	915	915	915	915	0
104	20250417	180500	12660972	915	915	915	915	0
105	20250417	180400	12660972	915	915	915	915	0
106	20250417	180300	12660972	915	915	915	915	0
107	20250417	180200	12660972	915	915	915	915	0
108	20250417	180100	12660972	915	915	915	915	0
109	20250417	180000	12660972	915	915	915	915	0
110	20250417	175900	12660972	915	915	915	915	0
111	20250417	175800	12660972	915	915	915	915	0
112	20250417	175700	12660972	915	915	915	915	0
113	20250417	175600	12660972	915	915	915	915	0
114	20250417	175500	12660972	915	915	915	915	0
115	20250417	175400	12660972	915	915	915	915	0
116	20250417	175300	12660972	915	915	915	915	0
117	20250417	175200	12660972	915	915	915	915	0
118	20250417	175100	12660972	915	915	915	915	0
119	20250417	175000	12660972	915	915	915	915	0
120	20250417	174900	12660972	915	915	915	915	0
121	20250417	174800	12660972	915	915	915	915	0
122	20250417	174700	12660972	915	915	915	915	18
123	20250417	174600	12660972	915	915	915	915	0
124	20250417	174500	12660972	915	915	915	915	0
125	20250417	174400	12660972	915	915	915	915	0
126	20250417	174300	12660972	915	915	915	915	0
127	20250417	174200	12660972	915	915	915	915	0
128	20250417	174100	12660972	915	915	915	915	0
129	20250417	174000	12660972	915	915	915	915	0
130	20250417	173900	12660972	915	915	915	915	0
131	20250417	173800	12660972	915	915	915	915	0
132	20250417	173700	12660972	915	915	915	915	0
133	20250417	173600	12660972	915	915	915	915	0
134	20250417	173500	12660972	915	915	915	915	0
135	20250417	173400	12660972	915	915	915	915	0
136	20250417	173300	12660972	915	915	915	915	0
137	20250417	173200	12660972	915	915	915	915	0
138	20250417	173100	12660972	915	915	915	915	0
139	20250417	173000	12660972	915	915	915	915	0
140	20250417	172900	12660972	915	915	915	915	0
141	20250417	172800	12660972	915	915	915	915	0
142	20250417	172700	12660972	915	915	915	915	0
143	20250417	172600	12660972	915	915	915	915	0
144	20250417	172500	12660972	915	915	915	915	0
145	20250417	172400	12660972	915	915	915	915	0
146	20250417	172300	12660972	915	915	915	915	0
147	20250417	172200	12660972	915	915	915	915	0
148	20250417	172100	12660972	915	915	915	915	0
149	20250417	172000	12660972	915	915	915	915	0
150	20250417	171900	12660972	915	915	915	915	0
151	20250417	171800	12660972	915	915	915	915	0
152	20250417	171700	12660972	915	915	915	915	18
153	20250417	171600	12660972	915	915	915	915	0
154	20250417	171500	12660972	915	915	915	915	0
155	20250417	171400	12660972	915	915	915	915	0
156	20250417	171300	12660972	915	915	915	915	0
157	20250417	171200	12660972	915	915	915	915	0
158	20250417	171100	12660972	915	915	915	915	0
159	20250417	171000	12660972	915	915	915	915	0
160	20250417	170900	12660972	915	915	915	915	0
161	20250417	170800	12660972	915	915	915	915	0
162	20250417	170700	12660972	915	915	915	915	0
163	20250417	170600	12660972	915	915	915	915	0
164	20250417	170500	12660972	915	915	915	915	0
165	20250417	170400	12660972	915	915	915	915	0
166	20250417	170300	12660972	915	915	915	915	0
167	20250417	170200	12660972	915	915	915	915	0
168	20250417	170100	12660972	915	915	915	915	0
169	20250417	170000	12660972	915	915	915	915	0
170	20250417	165900	12660972	915	915	915	915	0
171	20250417	165800	12660972	915	915	915	915	0
172	20250417	165700	12660972	915	915	915	915	0
173	20250417	165600	12660972	915	915	915	915	0
174	20250417	165500	12660972	915	915	915	915	0
175	20250417	165400	12660972	915	915	915	915	0
176	20250417	165300	12660972	915	915	915	915	0
177	20250417	165200	12660972	915	915	915	915	0
178	20250417	165100	12660972	915	915	915	915	0
179	20250417	165000	12660972	915	915	915	915	0
180	20250417	164900	12660972	915	915	915	915	0
181	20250417	164800	12660972	915	915	915	915	0
182	20250417	164700	12660972	915	915	915	915	18
183	20250417	164600	12660972	915	915	915	915	0
184	20250417	164500	12660972	915	915	915	915	0
185	20250417	164400	12660972	915	915	915	915	0
186	20250417	164300	12660972	915	915	915	915	0
187	20250417	164200	12660972	915	915	915	915	0
188	20250417	164100	12660972	915	915	915	915	0
189	20250417	164000	12660972	915	915	915	915	0
190	20250417	163900	12660972	915	915	915	915	0
191	20250417	163800	12660972	915	915	915	915	0
192	20250417	163700	12660972	915	915	915	915	0
193	20250417	163600	12660972	915	915	915	915	0
194	20250417	163500	12660972	915	915	915	915	0
195	20250417	163400	12660972	915	915	915	915	0
196	20250417	163300	12660972	915	915	915	915	0
197	20250417	163200	12660972	915	915	915	915	0
198	20250417	163100	12660972	915	915	915	915	0
199	20250417	163000	12660972	915	915	915	915	0
200	20250417	162900	12660972	915	915	915	915	0
201	20250417	162800	12660972	915	915	915	915	0
202	20250417	162700	12660972	915	915	915	915	0
203	20250417	162600	12660972	915	915	915	915	0
204	20250417	162500	12660972	915	915	915	915	0
205	20250417	162400	12660972	915	915	915	915	0
206	20250417	162300	12660972	915	915	915	915	0
207	20250417	162200	12660972	915	915	915	915	0
208	20250417	162100	12660972	915	915	915	915	0
209	20250417	162000	12660972	915	915	915	915	0
210	20250417	161900	12660972	915	915	915	915	0
211	20250417	161800	12660972	915	915	915	915	0
212	20250417	161700	12660972	915	915	915	915	18
213	20250417	161600	12660972	915	915	915	915	0
214	20250417	161500	12660972	915	915	915	915	0
215	20250417	161400	12660972	915	915	915	915	0
216	20250417	161300	12660972	915	915	915	915	0
217	20250417	161200	12660972	915	915	915	915	0
218	20250417	161100	12660972	915	915	915	915	0
219	20250417	161000	12660972	915	915	915	915	0
220	20250417	160900	12660972	915	915	915	915	0
221	20250417	160800	12660972	915	915	915	915	0
222	20250417	160700	12660972	915	915	915	915	0
223	20250417	160600	12660972	915	915	915	915	0
224	20250417	160500	12660972	915	915	915	915	0
225	20250417	160400	12660972	915	915	915	915	0
226	20250417	160300	12660972	915	915	915	915	0
227	20250417	160200	12660972	915	915	915	915	0
228	20250417	160100	12660972	915	915	915	915	0
229	20250417	160000	12660972	915	915	915	915	0
230	20250417	155900	12660972	915	915	915	915	0
231	20250417	155800	12660972	915	915	915	915	0
232	20250417	155700	12660972	915	915	915	915	0
233	20250417	155600	12660972	915	915	915	915	0
234	20250417	155500	12660972	915	915	915	915	0
235	20250417	155400	12660972	915	915	915	915	0
236	20250417	155300	12660972	915	915	915	915	0
237	20250417	155200	12660972	915	915	915	915	0
238	20250417	155100	12660972	915	915	915	915	0
239	20250417	155000	12660972	915	915	915	915	0
240	20250417	154900	12660972	915	915	915	915	0
241	20250417	154800	12660972	915	915	915	915	0
242	20250417	154700	12660972	915	915	915	915	18
243	20250417	154600	12660972	915	915	915	915	0
244	20250417	154500	12660972	915	915	915	915	0
245	20250417	154400	12660972	915	915	915	915	0
246	20250417	154300	12660972	915	915	915	915	0
247	20250417	154200	12660972	915	915	915	915	0
248	20250417	154100	12660972	915	915	915	915	0
249	20250417	154000	12660972	915	915	915	915	0
250	20250417	153900	12660972	915	915	915	915	0
251	20250417	153800	12660972	915	915	915	915	0
252	20250417	153700	12660972	915	915	915	915	0
253	20250417	153600	12660972	915	915	915	915	0
254	20250417	153500	12660972	915	915	915	915	0
255	20250417	153400	12660972	915	915	915	915	0
256	20250417	153300	12660972	915	915	915	915	0
257	20250417	153200	12660972	915	915	915	915	0
258	20250417	153100	12660972	915	915	915	915	0
259	20250417	153000	12660972	915	915	915	915	0
260	20250417	152900	12660972	915	915	915	915	0
261	20250417	152800	12660972	915	915	915	915	0
262	20250417	152700	12660972	915	915	915	915	0
263	20250417	152600	12660972	915	915	915	915	0
264	20250417	152500	12660972	915	915	915	915	0
265	20250417	152400	12660972	915	915	915	915	0
266	20250417	152300	12660972	915	915	915	915	0
267	20250417	152200	12660972	915	915	915	915	0
268	20250417	152100	12660972	915	915	915	915	0
269	20250417	152000	12660972	915	915	915	915	0
270	20250417	151900	12660972	915	915	915	915	0
271	20250417	151800	12660972	915	915	915	915	18
272	20250417	151700	12644502	915	915	915	915	0
273	20250417	151600	12644502	915	915	915	915	0
274	20250417	151500	12644502	915	915	915	915	0
275	20250417	151400	12644502	915	915	915	915	0
276	20250417	151300	12644502	915	915	915	915	0
277	20250417	151200	12644502	915	909	915	909	30
278	20250417	151100	12617226	916	916	916	916	0
279	20250417	151000	12617226	916	916	916	916	0
280	20250417	150900	12617226	916	916	916	916	0
281	20250417	150800	12617226	916	916	916	916	0
282	20250417	150700	12617226	916	916	916	916	0
283	20250417	150600	12617226	916	916	916	916	0
284	20250417	150500	12617226	916	916	916	916	0
285	20250417	150400	12617226	916	916	916	916	0
286	20250417	150300	12617226	916	916	916	916	0
287	20250417	150200	12617226	916	916	916	916	0
288	20250417	150100	12617226	916	916	916	916	1
289	20250417	150000	12616310	910	910	910	910	2
290	20250417	145900	12614490	916	916	916	916	0
291	20250417	145800	12614490	916	916	916	916	1
292	20250417	145700	12613574	909	909	909	909	1
293	20250417	145600	12612665	916	916	916	916	20
294	20250417	145500	12594345	917	917	917	917	0
295	20250417	145400	12594345	917	917	917	917	0
296	20250417	145300	12594345	917	917	917	917	0
297	20250417	145200	12594345	917	917	917	917	0
298	20250417	145100	12594345	917	917	917	917	0
299	20250417	145000	12594345	917	917	917	917	18
300	20250417	144900	12577839	917	917	917	917	0
301	20250417	144800	12577839	917	917	917	917	0
302	20250417	144700	12577839	917	917	917	917	0
303	20250417	144600	12577839	917	917	917	917	0
304	20250417	144500	12577839	917	917	917	917	0
305	20250417	144400	12577839	917	917	917	917	0
306	20250417	144300	12577839	917	917	917	917	1
307	20250417	144200	12576922	917	917	917	917	0
308	20250417	144100	12576922	917	917	917	917	0
309	20250417	144000	12576922	917	917	917	917	0
310	20250417	143900	12576922	917	917	917	917	0
311	20250417	143800	12576922	917	917	917	917	0
312	20250417	143700	12576922	917	917	917	917	0
313	20250417	143600	12576922	917	917	917	917	0
314	20250417	143500	12576922	917	917	917	917	0
315	20250417	143400	12576922	917	917	917	917	0
316	20250417	143300	12576922	917	917	917	917	0
317	20250417	143200	12576922	917	917	917	917	0
318	20250417	143100	12576922	917	917	917	917	10
319	20250417	143000	12567752	918	918	918	918	0
320	20250417	142900	12567752	918	918	918	918	0
321	20250417	142800	12567752	918	918	918	918	0
322	20250417	142700	12567752	918	918	918	918	0
323	20250417	142600	12567752	918	918	918	918	1
324	20250417	142500	12566834	918	918	918	918	100
325	20250417	142400	12475034	918	918	918	918	0
326	20250417	142300	12475034	918	918	918	918	0
327	20250417	142200	12475034	918	918	918	918	0
328	20250417	142100	12475034	918	918	918	918	0
329	20250417	142000	12475034	918	918	918	918	0
330	20250417	141900	12475034	918	918	918	918	0
331	20250417	141800	12475034	918	918	918	918	0
332	20250417	141700	12475034	918	918	918	918	0
333	20250417	141600	12475034	918	918	918	918	0
334	20250417	141500	12475034	918	918	918	918	0
335	20250417	141400	12475034	918	918	918	918	0
336	20250417	141300	12475034	918	918	918	918	0
337	20250417	141200	12475034	918	918	918	918	0
338	20250417	141100	12475034	918	918	918	918	0
339	20250417	141000	12475034	918	918	918	918	0
340	20250417	140900	12475034	918	918	918	918	0
341	20250417	140800	12475034	918	918	918	918	0
342	20250417	140700	12475034	918	918	918	918	0
343	20250417	140600	12475034	918	918	918	918	0
344	20250417	140500	12475034	918	918	918	918	1
345	20250417	140400	12474116	918	918	918	918	0
346	20250417	140300	12474116	918	918	918	918	0
347	20250417	140200	12474116	918	916	918	916	2
348	20250417	140100	12472282	907	907	907	907	0
349	20250417	140000	12472282	907	920	920	907	80
350	20250417	135900	12399414	920	920	920	920	0
351	20250417	135800	12399414	920	920	920	920	0
352	20250417	135700	12399414	920	920	920	920	0
353	20250417	135600	12399414	920	920	920	920	0
354	20250417	135500	12399414	920	920	920	920	0
355	20250417	135400	12399414	920	920	920	920	0
356	20250417	135300	12399414	920	920	920	920	196
357	20250417	135200	12219094	922	922	922	922	0
358	20250417	135100	12219094	922	922	922	922	0
359	20250417	135000	12219094	922	922	922	922	0
360	20250417	134900	12219094	922	922	922	922	0
361	20250417	134800	12219094	922	922	922	922	0
362	20250417	134700	12219094	922	922	922	922	0
363	20250417	134600	12219094	922	922	922	922	0
364	20250417	134500	12219094	922	922	922	922	0
365	20250417	134400	12219094	922	922	922	922	0
366	20250417	134300	12219094	922	922	922	922	0
367	20250417	134200	12219094	922	922	922	922	0
368	20250417	134100	12219094	922	922	922	922	0
369	20250417	134000	12219094	922	922	922	922	0
370	20250417	133900	12219094	922	922	922	922	0
371	20250417	133800	12219094	922	922	922	922	0
372	20250417	133700	12219094	922	922	922	922	0
373	20250417	133600	12219094	922	922	922	922	0
374	20250417	133500	12219094	922	922	922	922	1
375	20250417	133400	12218172	921	921	921	921	0
376	20250417	133300	12218172	921	921	921	921	0
377	20250417	133200	12218172	921	921	921	921	0
378	20250417	133100	12218172	921	921	921	921	0
379	20250417	133000	12218172	921	921	921	921	0
380	20250417	132900	12218172	921	921	921	921	0
381	20250417	132800	12218172	921	921	921	921	0
382	20250417	132700	12218172	921	921	921	921	0
383	20250417	132600	12218172	921	921	921	921	0
384	20250417	132500	12218172	921	921	921	921	0
385	20250417	132400	12218172	921	921	921	921	0
386	20250417	132300	12218172	921	921	921	921	4
387	20250417	132200	12214488	922	922	922	922	1107
388	20250417	132100	11193834	922	922	922	922	0
389	20250417	132000	11193834	922	922	922	922	1
390	20250417	131900	11192912	922	922	922	922	1
391	20250417	131800	11191990	922	922	922	922	1
392	20250417	131700	11191068	922	922	922	922	0
393	20250417	131600	11191068	922	922	922	922	0
394	20250417	131500	11191068	922	922	922	922	0
395	20250417	131400	11191068	922	922	922	922	0
396	20250417	131300	11191068	922	922	922	922	0
397	20250417	131200	11191068	922	922	922	922	0
398	20250417	131100	11191068	922	922	922	922	0
399	20250417	131000	11191068	922	922	922	922	0
400	20250417	130900	11191068	922	922	922	922	0
401	20250417	130800	11191068	922	922	922	922	0
402	20250417	130700	11191068	922	922	922	922	1
403	20250417	130600	11190146	922	922	922	922	0
404	20250417	130500	11190146	922	922	922	922	0
405	20250417	130400	11190146	922	922	922	922	0
406	20250417	130300	11190146	922	922	922	922	0
407	20250417	130200	11190146	922	922	922	922	0
408	20250417	130100	11190146	922	922	922	922	0
409	20250417	130000	11190146	922	922	922	922	300
410	20250417	125900	10913546	922	922	922	922	0
411	20250417	125800	10913546	922	922	922	922	0
412	20250417	125700	10913546	922	922	922	922	0
413	20250417	125600	10913546	922	922	922	922	229
414	20250417	125500	10702408	922	922	922	922	0
415	20250417	125400	10702408	922	922	922	922	0
416	20250417	125300	10702408	922	922	922	922	0
417	20250417	125200	10702408	922	922	922	922	314
418	20250417	125100	10412900	922	922	922	922	1
419	20250417	125000	10411978	920	921	921	920	3
420	20250417	124900	10409216	921	921	921	921	0
421	20250417	124800	10409216	921	921	921	921	0
422	20250417	124700	10409216	921	921	921	921	0
423	20250417	124600	10409216	921	921	921	921	1
424	20250417	124500	10408295	915	915	915	915	117
425	20250417	124400	10301240	915	923	923	915	3
426	20250417	124300	10298479	923	923	923	923	78
427	20250417	124200	10226485	925	925	925	925	0
428	20250417	124100	10226485	925	922	925	922	500
429	20250417	124000	9764746	922	922	922	922	0
430	20250417	123900	9764746	922	922	922	922	0
431	20250417	123800	9764746	922	922	922	922	0
432	20250417	123700	9764746	922	922	922	922	0
433	20250417	123600	9764746	922	922	922	922	30
434	20250417	123500	9737086	922	922	922	922	0
435	20250417	123400	9737086	922	922	922	922	0
436	20250417	123300	9737086	922	922	922	922	0
437	20250417	123200	9737086	922	922	922	922	0
438	20250417	123100	9737086	922	922	922	922	0
439	20250417	123000	9737086	922	922	922	922	0
440	20250417	122900	9737086	922	922	922	922	0
441	20250417	122800	9737086	922	922	922	922	0
442	20250417	122700	9737086	922	922	922	922	0
443	20250417	122600	9737086	922	922	922	922	0
444	20250417	122500	9737086	922	922	922	922	216
445	20250417	122400	9537934	922	922	922	922	0
446	20250417	122300	9537934	922	922	922	922	2
447	20250417	122200	9536090	922	922	922	922	7
448	20250417	122100	9529636	922	922	922	922	0
449	20250417	122000	9529636	922	922	922	922	0
450	20250417	121900	9529636	922	922	922	922	150
451	20250417	121800	9391336	922	922	922	922	200
452	20250417	121700	9206936	922	922	922	922	0
453	20250417	121600	9206936	922	922	922	922	0
454	20250417	121500	9206936	922	922	922	922	0
455	20250417	121400	9206936	922	922	922	922	0
456	20250417	121300	9206936	922	921	922	921	1083
457	20250417	121200	8209274	921	921	921	921	485
458	20250417	121100	7762589	921	921	921	921	0
459	20250417	121000	7762589	921	921	921	921	0
460	20250417	120900	7762589	921	921	921	921	0
461	20250417	120800	7762589	921	921	921	921	60
462	20250417	120700	7707329	920	920	920	920	40
463	20250417	120600	7670529	920	920	920	920	0
464	20250417	120500	7670529	920	920	920	920	0
465	20250417	120400	7670529	920	920	920	920	1
466	20250417	120300	7669609	911	917	917	911	21
467	20250417	120200	7650457	917	920	920	917	67
468	20250417	120100	7588948	921	921	921	921	0
469	20250417	120000	7588948	921	921	921	921	0
470	20250417	115900	7588948	921	921	921	921	1
471	20250417	115800	7588027	921	921	921	921	0
472	20250417	115700	7588027	921	921	921	921	10
473	20250417	115600	7578817	920	920	920	920	0
474	20250417	115500	7578817	920	920	920	920	0
475	20250417	115400	7578817	920	920	920	920	0
476	20250417	115300	7578817	920	920	920	920	0
477	20250417	115200	7578817	920	920	920	920	0
478	20250417	115100	7578817	920	920	920	920	201
479	20250417	115000	7393897	920	920	920	920	549
480	20250417	114900	6888817	921	921	921	921	18
481	20250417	114800	6872239	920	920	920	920	0
482	20250417	114700	6872239	920	920	920	920	0
483	20250417	114600	6872239	920	920	920	920	0
484	20250417	114500	6872239	920	920	920	920	0
485	20250417	114400	6872239	920	920	920	920	0
486	20250417	114300	6872239	920	921	921	920	19
487	20250417	114200	6854758	920	920	920	920	19
488	20250417	114100	6837278	922	922	922	922	0
489	20250417	114000	6837278	922	922	922	922	0
490	20250417	113900	6837278	922	922	922	922	0
491	20250417	113800	6837278	922	922	922	922	0
492	20250417	113700	6837278	922	918	922	918	301
493	20250417	113600	6560950	918	918	918	918	2
494	20250417	113500	6559114	918	918	918	918	1
495	20250417	113400	6558196	918	918	918	918	200
496	20250417	113300	6374596	923	923	923	923	0
497	20250417	113200	6374596	923	923	923	923	0
498	20250417	113100	6374596	923	923	923	923	0
499	20250417	113000	6374596	923	923	923	923	0
500	20250417	112900	6374596	923	923	923	923	0
501	20250417	112800	6374596	923	923	923	923	0
502	20250417	112700	6374596	923	923	923	923	0
503	20250417	112600	6374596	923	923	923	923	1
504	20250417	112500	6373673	918	924	924	918	632
505	20250417	112400	5793471	924	926	927	924	505
506	20250417	112300	5325428	927	927	927	927	0
507	20250417	112200	5325428	927	927	927	927	0
508	20250417	112100	5325428	927	917	927	917	300
509	20250417	112000	5048762	916	911	916	911	200
510	20250417	111900	4865910	911	911	911	911	0
511	20250417	111800	4865910	911	911	911	911	0
512	20250417	111700	4865910	911	911	911	911	0
513	20250417	111600	4865910	911	911	911	911	0
514	20250417	111500	4865910	911	911	911	911	0
515	20250417	111400	4865910	911	911	911	911	0
516	20250417	111300	4865910	911	911	911	911	0
517	20250417	111200	4865910	911	911	911	911	0
518	20250417	111100	4865910	911	911	911	911	0
519	20250417	111000	4865910	911	911	911	911	0
520	20250417	110900	4865910	911	911	911	911	0
521	20250417	110800	4865910	911	911	911	911	0
522	20250417	110700	4865910	911	911	911	911	0
523	20250417	110600	4865910	911	911	911	911	0
524	20250417	110500	4865910	911	911	911	911	0
525	20250417	110400	4865910	911	911	911	911	0
526	20250417	110300	4865910	911	911	911	911	0
527	20250417	110200	4865910	911	911	911	911	0
528	20250417	110100	4865910	911	911	911	911	0
529	20250417	110000	4865910	911	911	911	911	2
530	20250417	105900	4864088	911	905	911	905	6
531	20250417	105800	4858634	895	895	895	895	0
532	20250417	105700	4858634	895	895	895	895	0
533	20250417	105600	4858634	895	912	912	895	1021
534	20250417	105500	3940349	914	914	914	914	0
535	20250417	105400	3940349	914	914	914	914	0
536	20250417	105300	3940349	914	914	914	914	0
537	20250417	105200	3940349	914	914	914	914	0
538	20250417	105100	3940349	914	914	914	914	300
539	20250417	105000	3666149	914	914	914	914	0
540	20250417	104900	3666149	914	914	914	914	0
541	20250417	104800	3666149	914	914	914	914	0
542	20250417	104700	3666149	914	914	914	914	0
543	20250417	104600	3666149	914	914	914	914	0
544	20250417	104500	3666149	914	914	914	914	0
545	20250417	104400	3666149	914	914	914	914	0
546	20250417	104300	3666149	914	914	914	914	0
547	20250417	104200	3666149	914	914	914	914	0
548	20250417	104100	3666149	914	914	914	914	0
549	20250417	104000	3666149	914	914	914	914	700
550	20250417	103900	3026349	913	913	913	913	0
551	20250417	103800	3026349	913	913	913	913	2
552	20250417	103700	3024523	914	914	914	914	0
553	20250417	103600	3024523	914	914	914	914	0
554	20250417	103500	3024523	914	914	914	914	0
555	20250417	103400	3024523	914	914	914	914	0
556	20250417	103300	3024523	914	914	914	914	0
557	20250417	103200	3024523	914	914	914	914	0
558	20250417	103100	3024523	914	914	914	914	0
559	20250417	103000	3024523	914	914	914	914	0
560	20250417	102900	3024523	914	914	914	914	0
561	20250417	102800	3024523	914	914	914	914	0
562	20250417	102700	3024523	914	914	914	914	0
563	20250417	102600	3024523	914	914	914	914	0
564	20250417	102500	3024523	914	914	914	914	0
565	20250417	102400	3024523	914	914	914	914	0
566	20250417	102300	3024523	914	914	914	914	0
567	20250417	102200	3024523	914	914	914	914	0
568	20250417	102100	3024523	914	914	914	914	0
569	20250417	102000	3024523	914	914	914	914	0
570	20250417	101900	3024523	914	914	914	914	0
571	20250417	101800	3024523	914	914	914	914	0
572	20250417	101700	3024523	914	913	914	913	2
573	20250417	101600	3022696	911	908	911	908	2669
574	20250417	101500	596536	907	907	907	907	0
575	20250417	101400	596536	907	907	907	907	0
576	20250417	101300	596536	907	907	907	907	0
577	20250417	101200	596536	907	907	907	907	0
578	20250417	101100	596536	907	907	907	907	1
579	20250417	101000	595629	908	908	908	908	0
580	20250417	100900	595629	908	908	908	908	0
581	20250417	100800	595629	908	908	908	908	0
582	20250417	100700	595629	908	908	908	908	0
583	20250417	100600	595629	908	908	908	908	0
584	20250417	100500	595629	908	908	908	908	0
585	20250417	100400	595629	908	908	908	908	1
586	20250417	100300	594721	906	906	906	906	0
587	20250417	100200	594721	906	906	906	906	0
588	20250417	100100	594721	906	906	906	906	0
589	20250417	100000	594721	906	906	906	906	0
590	20250417	095900	594721	906	906	906	906	0
591	20250417	095800	594721	906	906	906	906	1
592	20250417	095700	593815	908	908	908	908	0
593	20250417	095600	593815	908	908	908	908	0
594	20250417	095500	593815	908	908	908	908	0
595	20250417	095400	593815	908	908	908	908	0
596	20250417	095300	593815	908	908	908	908	0
597	20250417	095200	593815	908	908	908	908	0
598	20250417	095100	593815	908	908	908	908	0
599	20250417	095000	593815	908	908	908	908	0
600	20250417	094900	593815	908	908	908	908	0
601	20250417	094800	593815	908	908	908	908	0
602	20250417	094700	593815	908	908	908	908	0
603	20250417	094600	593815	908	908	908	908	0
604	20250417	094500	593815	908	908	908	908	5
605	20250417	094400	589275	908	908	908	908	1
606	20250417	094300	588367	908	908	908	908	12
607	20250417	094200	577471	908	908	908	908	0
608	20250417	094100	577471	908	908	908	908	0
609	20250417	094000	577471	908	908	908	908	0
610	20250417	093900	577471	908	908	908	908	0
611	20250417	093800	577471	908	908	908	908	0
612	20250417	093700	577471	908	908	908	908	50
613	20250417	093600	532071	907	907	907	907	0
614	20250417	093500	532071	907	907	907	907	0
615	20250417	093400	532071	907	907	907	907	0
616	20250417	093300	532071	907	907	907	907	1
617	20250417	093200	531164	908	909	909	908	25
618	20250417	093100	508449	908	908	908	908	0
619	20250417	093000	508449	908	908	908	908	0
620	20250417	092900	508449	908	908	908	908	41
621	20250417	092800	471221	908	908	908	908	1
622	20250417	092700	470313	901	901	901	901	0
623	20250417	092600	470313	901	901	901	901	0
624	20250417	092500	470313	901	901	901	901	1
625	20250417	092400	469412	908	908	908	908	0
626	20250417	092300	469412	908	908	908	908	1
627	20250417	092200	468504	908	908	908	908	0
628	20250417	092100	468504	908	908	908	908	1
629	20250417	092000	467596	909	909	909	909	0
630	20250417	091900	467596	909	909	909	909	0
631	20250417	091800	467596	909	909	909	909	0
632	20250417	091700	467596	909	909	909	909	0
633	20250417	091600	467596	909	909	909	909	0
634	20250417	091500	467596	909	909	909	909	1
635	20250417	091400	466687	909	909	909	909	0
636	20250417	091300	466687	909	909	909	909	0
637	20250417	091200	466687	909	909	909	909	0
638	20250417	091100	466687	909	909	909	909	0
639	20250417	091000	466687	909	909	909	909	0
640	20250417	090900	466687	909	909	909	909	0
641	20250417	090800	466687	909	909	909	909	0
642	20250417	090700	466687	909	909	909	909	18
643	20250417	090600	450325	909	909	909	909	0
644	20250417	090500	450325	909	909	909	909	1
645	20250417	090400	449416	901	905	905	901	55
646	20250417	090300	399855	915	915	915	915	0
647	20250417	090200	399855	915	915	915	915	0
648	20250417	090100	399855	915	915	915	915	0
649	20250417	090000	399855	915	915	915	915	437