KissMeData/038620/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	190600	5112664215	957	957	957	957	43429
3	20250417	190500	5112664215	957	957	957	957	0
4	20250417	190400	5112664215	957	957	957	957	0
5	20250417	190300	5112664215	957	957	957	957	0
6	20250417	190200	5112664215	957	957	957	957	0
7	20250417	190100	5112664215	957	957	957	957	0
8	20250417	190000	5112664215	957	957	957	957	0
9	20250417	185900	5112664215	957	957	957	957	0
10	20250417	185800	5112664215	957	957	957	957	0
11	20250417	185700	5112664215	957	957	957	957	0
12	20250417	185600	5112664215	957	957	957	957	0
13	20250417	185500	5112664215	957	957	957	957	0
14	20250417	185400	5112664215	957	957	957	957	0
15	20250417	185300	5112664215	957	957	957	957	0
16	20250417	185200	5112664215	957	957	957	957	0
17	20250417	185100	5112664215	957	957	957	957	0
18	20250417	185000	5112664215	957	957	957	957	0
19	20250417	184900	5112664215	957	957	957	957	0
20	20250417	184800	5112664215	957	957	957	957	0
21	20250417	184700	5112664215	957	957	957	957	0
22	20250417	184600	5112664215	957	957	957	957	0
23	20250417	184500	5112664215	957	957	957	957	0
24	20250417	184400	5112664215	957	957	957	957	0
25	20250417	184300	5112664215	957	957	957	957	0
26	20250417	184200	5112664215	957	957	957	957	0
27	20250417	184100	5112664215	957	957	957	957	0
28	20250417	184000	5112664215	957	957	957	957	0
29	20250417	183900	5112664215	957	957	957	957	0
30	20250417	183800	5112664215	957	957	957	957	0
31	20250417	183700	5112664215	957	957	957	957	0
32	20250417	183600	5112664215	957	957	957	957	43429
33	20250417	183500	5112664215	957	957	957	957	0
34	20250417	183400	5112664215	957	957	957	957	0
35	20250417	183300	5112664215	957	957	957	957	0
36	20250417	183200	5112664215	957	957	957	957	0
37	20250417	183100	5112664215	957	957	957	957	0
38	20250417	183000	5112664215	957	957	957	957	0
39	20250417	182900	5112664215	957	957	957	957	0
40	20250417	182800	5112664215	957	957	957	957	0
41	20250417	182700	5112664215	957	957	957	957	0
42	20250417	182600	5112664215	957	957	957	957	0
43	20250417	182500	5112664215	957	957	957	957	0
44	20250417	182400	5112664215	957	957	957	957	0
45	20250417	182300	5112664215	957	957	957	957	0
46	20250417	182200	5112664215	957	957	957	957	0
47	20250417	182100	5112664215	957	957	957	957	0
48	20250417	182000	5112664215	957	957	957	957	0
49	20250417	181900	5112664215	957	957	957	957	0
50	20250417	181800	5112664215	957	957	957	957	0
51	20250417	181700	5112664215	957	957	957	957	0
52	20250417	181600	5112664215	957	957	957	957	0
53	20250417	181500	5112664215	957	957	957	957	0
54	20250417	181400	5112664215	957	957	957	957	0
55	20250417	181300	5112664215	957	957	957	957	0
56	20250417	181200	5112664215	957	957	957	957	0
57	20250417	181100	5112664215	957	957	957	957	0
58	20250417	181000	5112664215	957	957	957	957	0
59	20250417	180900	5112664215	957	957	957	957	0
60	20250417	180800	5112664215	957	957	957	957	0
61	20250417	180700	5112664215	957	957	957	957	0
62	20250417	180600	5112664215	957	957	957	957	43429
63	20250417	180500	5112664215	957	957	957	957	0
64	20250417	180400	5112664215	957	957	957	957	0
65	20250417	180300	5112664215	957	957	957	957	0
66	20250417	180200	5112664215	957	957	957	957	0
67	20250417	180100	5112664215	957	957	957	957	0
68	20250417	180000	5112664215	957	957	957	957	0
69	20250417	175900	5112664215	957	957	957	957	0
70	20250417	175800	5112664215	957	957	957	957	0
71	20250417	175700	5112664215	957	957	957	957	0
72	20250417	175600	5112664215	957	957	957	957	0
73	20250417	175500	5112664215	957	957	957	957	0
74	20250417	175400	5112664215	957	957	957	957	0
75	20250417	175300	5112664215	957	957	957	957	0
76	20250417	175200	5112664215	957	957	957	957	0
77	20250417	175100	5112664215	957	957	957	957	0
78	20250417	175000	5112664215	957	957	957	957	0
79	20250417	174900	5112664215	957	957	957	957	0
80	20250417	174800	5112664215	957	957	957	957	0
81	20250417	174700	5112664215	957	957	957	957	0
82	20250417	174600	5112664215	957	957	957	957	0
83	20250417	174500	5112664215	957	957	957	957	0
84	20250417	174400	5112664215	957	957	957	957	0
85	20250417	174300	5112664215	957	957	957	957	0
86	20250417	174200	5112664215	957	957	957	957	0
87	20250417	174100	5112664215	957	957	957	957	0
88	20250417	174000	5112664215	957	957	957	957	0
89	20250417	173900	5112664215	957	957	957	957	0
90	20250417	173800	5112664215	957	957	957	957	0
91	20250417	173700	5112664215	957	957	957	957	0
92	20250417	173600	5112664215	957	957	957	957	43429
93	20250417	173500	5112664215	957	957	957	957	0
94	20250417	173400	5112664215	957	957	957	957	0
95	20250417	173300	5112664215	957	957	957	957	0
96	20250417	173200	5112664215	957	957	957	957	0
97	20250417	173100	5112664215	957	957	957	957	0
98	20250417	173000	5112664215	957	957	957	957	0
99	20250417	172900	5112664215	957	957	957	957	0
100	20250417	172800	5112664215	957	957	957	957	0
101	20250417	172700	5112664215	957	957	957	957	0
102	20250417	172600	5112664215	957	957	957	957	0
103	20250417	172500	5112664215	957	957	957	957	0
104	20250417	172400	5112664215	957	957	957	957	0
105	20250417	172300	5112664215	957	957	957	957	0
106	20250417	172200	5112664215	957	957	957	957	0
107	20250417	172100	5112664215	957	957	957	957	0
108	20250417	172000	5112664215	957	957	957	957	0
109	20250417	171900	5112664215	957	957	957	957	0
110	20250417	171800	5112664215	957	957	957	957	0
111	20250417	171700	5112664215	957	957	957	957	0
112	20250417	171600	5112664215	957	957	957	957	0
113	20250417	171500	5112664215	957	957	957	957	0
114	20250417	171400	5112664215	957	957	957	957	0
115	20250417	171300	5112664215	957	957	957	957	0
116	20250417	171200	5112664215	957	957	957	957	0
117	20250417	171100	5112664215	957	957	957	957	0
118	20250417	171000	5112664215	957	957	957	957	0
119	20250417	170900	5112664215	957	957	957	957	0
120	20250417	170800	5112664215	957	957	957	957	0
121	20250417	170700	5112664215	957	957	957	957	0
122	20250417	170600	5112664215	957	957	957	957	43429
123	20250417	170500	5112664215	957	957	957	957	0
124	20250417	170400	5112664215	957	957	957	957	0
125	20250417	170300	5112664215	957	957	957	957	0
126	20250417	170200	5112664215	957	957	957	957	0
127	20250417	170100	5112664215	957	957	957	957	0
128	20250417	170000	5112664215	957	957	957	957	0
129	20250417	165900	5112664215	957	957	957	957	0
130	20250417	165800	5112664215	957	957	957	957	0
131	20250417	165700	5112664215	957	957	957	957	0
132	20250417	165600	5112664215	957	957	957	957	0
133	20250417	165500	5112664215	957	957	957	957	0
134	20250417	165400	5112664215	957	957	957	957	0
135	20250417	165300	5112664215	957	957	957	957	0
136	20250417	165200	5112664215	957	957	957	957	0
137	20250417	165100	5112664215	957	957	957	957	0
138	20250417	165000	5112664215	957	957	957	957	0
139	20250417	164900	5112664215	957	957	957	957	0
140	20250417	164800	5112664215	957	957	957	957	0
141	20250417	164700	5112664215	957	957	957	957	0
142	20250417	164600	5112664215	957	957	957	957	0
143	20250417	164500	5112664215	957	957	957	957	0
144	20250417	164400	5112664215	957	957	957	957	0
145	20250417	164300	5112664215	957	957	957	957	0
146	20250417	164200	5112664215	957	957	957	957	0
147	20250417	164100	5112664215	957	957	957	957	0
148	20250417	164000	5112664215	957	957	957	957	0
149	20250417	163900	5112664215	957	957	957	957	0
150	20250417	163800	5112664215	957	957	957	957	0
151	20250417	163700	5112664215	957	957	957	957	0
152	20250417	163600	5112664215	957	957	957	957	43429
153	20250417	163500	5112664215	957	957	957	957	0
154	20250417	163400	5112664215	957	957	957	957	0
155	20250417	163300	5112664215	957	957	957	957	0
156	20250417	163200	5112664215	957	957	957	957	0
157	20250417	163100	5112664215	957	957	957	957	0
158	20250417	163000	5112664215	957	957	957	957	0
159	20250417	162900	5112664215	957	957	957	957	0
160	20250417	162800	5112664215	957	957	957	957	0
161	20250417	162700	5112664215	957	957	957	957	0
162	20250417	162600	5112664215	957	957	957	957	0
163	20250417	162500	5112664215	957	957	957	957	0
164	20250417	162400	5112664215	957	957	957	957	0
165	20250417	162300	5112664215	957	957	957	957	0
166	20250417	162200	5112664215	957	957	957	957	0
167	20250417	162100	5112664215	957	957	957	957	0
168	20250417	162000	5112664215	957	957	957	957	0
169	20250417	161900	5112664215	957	957	957	957	0
170	20250417	161800	5112664215	957	957	957	957	0
171	20250417	161700	5112664215	957	957	957	957	0
172	20250417	161600	5112664215	957	957	957	957	0
173	20250417	161500	5112664215	957	957	957	957	0
174	20250417	161400	5112664215	957	957	957	957	0
175	20250417	161300	5112664215	957	957	957	957	0
176	20250417	161200	5112664215	957	957	957	957	0
177	20250417	161100	5112664215	957	957	957	957	0
178	20250417	161000	5112664215	957	957	957	957	0
179	20250417	160900	5112664215	957	957	957	957	0
180	20250417	160800	5112664215	957	957	957	957	0
181	20250417	160700	5112664215	957	957	957	957	0
182	20250417	160600	5112664215	957	957	957	957	43429
183	20250417	160500	5112664215	957	957	957	957	0
184	20250417	160400	5112664215	957	957	957	957	0
185	20250417	160300	5112664215	957	957	957	957	0
186	20250417	160200	5112664215	957	957	957	957	0
187	20250417	160100	5112664215	957	957	957	957	0
188	20250417	160000	5112664215	957	957	957	957	0
189	20250417	155900	5112664215	957	957	957	957	0
190	20250417	155800	5112664215	957	957	957	957	0
191	20250417	155700	5112664215	957	957	957	957	0
192	20250417	155600	5112664215	957	957	957	957	0
193	20250417	155500	5112664215	957	957	957	957	0
194	20250417	155400	5112664215	957	957	957	957	0
195	20250417	155300	5112664215	957	957	957	957	0
196	20250417	155200	5112664215	957	957	957	957	0
197	20250417	155100	5112664215	957	957	957	957	0
198	20250417	155000	5112664215	957	957	957	957	0
199	20250417	154900	5112664215	957	957	957	957	0
200	20250417	154800	5112664215	957	957	957	957	0
201	20250417	154700	5112664215	957	957	957	957	0
202	20250417	154600	5112664215	957	957	957	957	0
203	20250417	154500	5112664215	957	957	957	957	0
204	20250417	154400	5112664215	957	957	957	957	0
205	20250417	154300	5112664215	957	957	957	957	0
206	20250417	154200	5112664215	957	957	957	957	0
207	20250417	154100	5112664215	957	957	957	957	0
208	20250417	154000	5112664215	957	957	957	957	0
209	20250417	153900	5112664215	957	957	957	957	0
210	20250417	153800	5112664215	957	957	957	957	0
211	20250417	153700	5112664215	957	957	957	957	0
212	20250417	153600	5112664215	957	957	957	957	43429
213	20250417	153500	5112664215	957	957	957	957	0
214	20250417	153400	5112664215	957	957	957	957	0
215	20250417	153300	5112664215	957	957	957	957	0
216	20250417	153200	5112664215	957	957	957	957	0
217	20250417	153100	5112664215	957	957	957	957	0
218	20250417	153000	5112664215	957	957	957	957	43429
219	20250417	152900	5071102662	957	957	957	957	0
220	20250417	152800	5071102662	957	957	957	957	0
221	20250417	152700	5071102662	957	957	957	957	0
222	20250417	152600	5071102662	957	957	957	957	0
223	20250417	152500	5071102662	957	957	957	957	0
224	20250417	152400	5071102662	957	957	957	957	0
225	20250417	152300	5071102662	957	957	957	957	0
226	20250417	152200	5071102662	957	957	957	957	0
227	20250417	152100	5071102662	957	957	957	957	0
228	20250417	152000	5071102662	957	957	957	957	0
229	20250417	151900	5071102662	957	959	959	956	15621
230	20250417	151800	5056145697	960	959	962	959	20384
231	20250417	151700	5036575994	960	960	961	959	10912
232	20250417	151600	5026106972	959	964	964	959	27205
233	20250417	151500	4999967041	964	967	967	964	9655
234	20250417	151400	4990649982	967	965	967	965	443
235	20250417	151300	4990221801	965	967	967	965	953
236	20250417	151200	4989300589	965	966	966	965	3916
237	20250417	151100	4985518549	966	968	968	965	5670
238	20250417	151000	4980041136	968	965	968	965	2429
239	20250417	150900	4977696432	966	970	970	965	5412
240	20250417	150800	4972459305	969	966	974	966	33170
241	20250417	150700	4940230754	967	967	967	967	110
242	20250417	150600	4940124384	965	966	967	965	690
243	20250417	150500	4939457617	966	965	967	963	3718
244	20250417	150400	4935873366	965	965	966	963	642
245	20250417	150300	4935253774	963	968	968	963	71
246	20250417	150200	4935185315	961	964	965	961	7422
247	20250417	150100	4928038572	964	968	968	964	4257
248	20250417	150000	4923923896	969	968	969	968	1696
249	20250417	145900	4922281157	967	968	968	966	3078
250	20250417	145800	4919304915	968	969	969	968	1148
251	20250417	145700	4918193280	969	965	969	965	51
252	20250417	145600	4918144057	965	969	969	965	2254
253	20250417	145500	4915968751	972	970	973	970	2550
254	20250417	145400	4913491290	961	971	971	961	25349
255	20250417	145300	4889040232	971	970	971	970	5295
256	20250417	145200	4883902887	971	970	972	970	13977
257	20250417	145100	4870344353	969	968	969	968	1991
258	20250417	145000	4868415250	969	969	969	969	172
259	20250417	144900	4868248582	969	969	969	968	2187
260	20250417	144800	4866129579	969	971	971	967	17719
261	20250417	144700	4848983899	971	972	972	968	4543
262	20250417	144600	4844582732	973	973	974	972	1407
263	20250417	144500	4843213760	972	970	972	970	563
264	20250417	144400	4842667164	970	969	970	969	1263
265	20250417	144300	4841443016	967	969	969	966	13200
266	20250417	144200	4828678349	969	966	969	966	3778
267	20250417	144100	4825023767	967	969	969	967	16091
268	20250417	144000	4809448397	969	961	969	961	11472
269	20250417	143900	4798366008	963	963	966	961	10851
270	20250417	143800	4787916851	963	961	966	961	3344
271	20250417	143700	4784698729	958	959	961	958	4657
272	20250417	143600	4780229006	960	960	960	960	100
273	20250417	143500	4780133006	960	958	960	958	1100
274	20250417	143400	4779077913	958	958	959	958	2871
275	20250417	143300	4776326495	958	958	958	958	3584
276	20250417	143200	4772893023	960	955	960	954	14087
277	20250417	143100	4759422576	954	955	955	952	6534
278	20250417	143000	4753200269	955	958	958	953	7597
279	20250417	142900	4745951609	958	956	958	950	19765
280	20250417	142800	4727126767	956	956	956	952	10254
281	20250417	142700	4717358501	956	955	960	952	56278
282	20250417	142600	4663673231	955	960	961	955	32254
283	20250417	142500	4632803601	960	963	963	959	11540
284	20250417	142400	4621722517	962	963	963	959	15546
285	20250417	142300	4606799252	963	962	963	960	972
286	20250417	142200	4605865954	960	960	960	960	6817
287	20250417	142100	4599321634	960	960	960	958	15889
288	20250417	142000	4584087196	960	964	964	960	11090
289	20250417	141900	4573440753	958	962	965	958	69744
290	20250417	141800	4506486535	966	965	966	961	13011
291	20250417	141700	4493963505	967	967	967	966	2007
292	20250417	141600	4492024736	967	967	967	967	1317
293	20250417	141500	4490751197	969	970	970	969	121
294	20250417	141400	4490633828	970	969	970	969	2033
295	20250417	141300	4488663318	968	967	968	966	4091
296	20250417	141200	4484708595	969	967	969	966	7274
297	20250417	141100	4477672591	968	968	968	968	78
298	20250417	141000	4477597087	968	968	968	968	0
299	20250417	140900	4477597087	968	968	968	968	0
300	20250417	140800	4477597087	968	967	968	967	9140
301	20250417	140700	4468758706	967	966	967	966	15317
302	20250417	140600	4453949267	966	966	966	966	40
303	20250417	140500	4453910627	967	970	970	967	10601
304	20250417	140400	4443641265	970	969	970	969	2523
305	20250417	140300	4441196116	967	968	968	967	670
306	20250417	140200	4440548058	970	969	970	969	614
307	20250417	140100	4439952572	969	969	969	969	0
308	20250417	140000	4439952572	969	968	969	968	2501
309	20250417	135900	4437531603	967	967	968	967	2000
310	20250417	135800	4435597503	968	968	969	968	1104
311	20250417	135700	4434528830	969	969	969	969	0
312	20250417	135600	4434528830	969	967	969	967	931
313	20250417	135500	4433627953	966	966	967	964	19561
314	20250417	135400	4414763494	965	965	965	965	5
315	20250417	135300	4414758669	961	965	965	961	18389
316	20250417	135200	4397052579	966	967	968	966	4114
317	20250417	135100	4393076122	966	968	968	959	101310
318	20250417	135000	4295652571	968	970	970	968	8105
319	20250417	134900	4287800767	969	970	970	969	4268
320	20250417	134800	4283660857	971	972	972	967	19672
321	20250417	134700	4264598962	973	973	973	973	1031
322	20250417	134600	4263595799	974	974	974	974	1
323	20250417	134500	4263594825	974	975	975	974	4951
324	20250417	134400	4258770688	975	978	979	975	4163
325	20250417	134300	4254709186	979	979	979	978	464
326	20250417	134200	4254255294	979	979	979	979	0
327	20250417	134100	4254255294	979	980	980	979	421
328	20250417	134000	4253843119	979	978	979	978	1657
329	20250417	133900	4252221508	977	976	977	976	2118
330	20250417	133800	4250152706	975	976	976	975	665
331	20250417	133700	4249503768	977	977	978	977	952
332	20250417	133600	4248573514	979	978	979	977	11154
333	20250417	133500	4237672512	978	980	980	978	1391
334	20250417	133400	4236311100	979	974	981	974	29115
335	20250417	133300	4207784430	976	978	980	976	26295
336	20250417	133200	4182052051	977	970	977	970	4647
337	20250417	133100	4177519016	970	977	977	968	49835
338	20250417	133000	4129060610	977	977	977	977	1075
339	20250417	132900	4128010335	978	978	978	978	174
340	20250417	132800	4127840163	978	978	979	977	251
341	20250417	132700	4127594584	976	977	979	976	4881
342	20250417	132600	4122828298	977	980	980	977	8680
343	20250417	132500	4114341103	980	983	983	980	462
344	20250417	132400	4113887937	981	981	981	981	0
345	20250417	132300	4113887937	981	980	981	980	6674
346	20250417	132200	4107341223	979	979	979	979	533
347	20250417	132100	4106819416	979	981	981	979	7661
348	20250417	132000	4099312616	980	981	981	980	9703
349	20250417	131900	4089803180	981	984	984	981	6567
350	20250417	131800	4083352712	985	985	985	985	1365
351	20250417	131700	4082008187	985	985	985	985	273
352	20250417	131600	4081739282	984	985	985	984	1888
353	20250417	131500	4079881457	985	987	987	985	301
354	20250417	131400	4079584765	986	986	987	985	2103
355	20250417	131300	4077511355	987	987	987	987	1558
356	20250417	131200	4075973609	987	987	987	987	46
357	20250417	131100	4075928207	987	984	987	983	11086
358	20250417	131000	4065026665	984	984	984	984	0
359	20250417	130900	4065026665	984	986	988	984	2939
360	20250417	130800	4062129096	988	988	990	988	2036
361	20250417	130700	4060116376	989	988	989	988	7973
362	20250417	130600	4052234702	988	987	988	987	650
363	20250417	130500	4051592632	985	986	988	985	2528
364	20250417	130400	4049099639	986	986	986	986	1228
365	20250417	130300	4047888831	985	987	987	985	1972
366	20250417	130200	4045945410	987	986	987	986	214
367	20250417	130100	4045734405	986	984	986	984	3082
368	20250417	130000	4042700863	983	987	987	980	19786
369	20250417	125900	4023253546	989	988	989	987	3035
370	20250417	125800	4020254002	988	987	988	987	1612
371	20250417	125700	4018662947	985	985	987	985	2060
372	20250417	125600	4016630205	986	986	986	986	249
373	20250417	125500	4016384691	986	986	986	986	451
374	20250417	125400	4015940005	984	981	984	981	14032
375	20250417	125300	4002160527	981	980	981	980	141
376	20250417	125200	4002022346	980	978	980	978	7697
377	20250417	125100	3994494243	978	978	978	977	3485
378	20250417	125000	3991088789	980	980	980	977	12169
379	20250417	124900	3979176800	981	982	982	981	1683
380	20250417	124800	3977525367	984	982	984	981	2817
381	20250417	124700	3974761205	985	985	985	985	5
382	20250417	124600	3974756280	987	979	987	979	1030
383	20250417	124500	3973741674	979	981	984	979	8283
384	20250417	124400	3965616498	980	982	982	980	3932
385	20250417	124300	3961758006	982	984	984	982	3547
386	20250417	124200	3958271430	984	985	985	984	913
387	20250417	124100	3957372268	985	986	986	985	1576
388	20250417	124000	3955819178	986	986	986	986	0
389	20250417	123900	3955819178	986	986	986	986	0
390	20250417	123800	3955819178	986	983	986	983	1394
391	20250417	123700	3954447535	983	982	983	981	610
392	20250417	123600	3953848192	982	981	983	981	3370
393	20250417	123500	3950541609	980	980	982	980	3175
394	20250417	123400	3947427700	980	978	981	978	10449
395	20250417	123300	3937207979	978	980	981	978	3311
396	20250417	123200	3933965198	980	981	981	977	20507
397	20250417	123100	3913907122	980	984	984	980	12601
398	20250417	123000	3901539766	984	985	985	984	1057
399	20250417	122900	3900499677	984	979	985	978	5289
400	20250417	122800	3895309472	978	978	982	978	12637
401	20250417	122700	3882941729	983	984	984	972	32456
402	20250417	122600	3851216696	984	988	988	984	21757
403	20250417	122500	3829784103	988	990	990	988	10102
404	20250417	122400	3819792503	991	990	991	990	169
405	20250417	122300	3819625188	991	990	991	990	114
406	20250417	122200	3819512316	991	991	991	991	304
407	20250417	122100	3819211052	991	990	991	989	6277
408	20250417	122000	3812992434	991	991	991	991	12
409	20250417	121900	3812980542	991	990	991	989	586
410	20250417	121800	3812400873	990	987	990	987	2036
411	20250417	121700	3810388800	987	987	987	987	269
412	20250417	121600	3810123297	987	988	988	987	5115
413	20250417	121500	3805071613	990	989	990	989	4020
414	20250417	121400	3801092829	989	993	994	989	2214
415	20250417	121300	3798897567	993	992	993	992	9850
416	20250417	121200	3789116617	992	991	992	991	1700
417	20250417	121100	3787431910	991	988	991	988	352
418	20250417	121000	3787083292	989	988	989	987	2230
419	20250417	120900	3784879552	988	987	988	987	2108
420	20250417	120800	3782797085	987	987	987	987	505
421	20250417	120700	3782298650	986	983	986	983	11557
422	20250417	120600	3770930512	983	983	983	983	1347
423	20250417	120500	3769606411	983	983	983	983	1
424	20250417	120400	3769605428	981	979	981	979	2527
425	20250417	120300	3767130333	977	984	984	977	21040
426	20250417	120200	3746487898	985	988	988	985	1658
427	20250417	120100	3744854349	986	986	986	986	634
428	20250417	120000	3744229225	985	985	985	985	252
429	20250417	115900	3743981005	984	986	986	982	22002
430	20250417	115800	3722344657	986	990	990	986	12643
431	20250417	115700	3709854280	990	993	993	989	15989
432	20250417	115600	3694024468	991	992	994	990	8643
433	20250417	115500	3685457099	991	991	991	991	3661
434	20250417	115400	3681829048	991	992	992	990	6635
435	20250417	115300	3675256829	991	999	999	991	17414
436	20250417	115200	3657929033	999	1001	1001	999	2573
437	20250417	115100	3655357081	1002	997	1002	997	22998
438	20250417	115000	3632327710	1000	1000	1002	997	7961
439	20250417	114900	3624371258	1000	1001	1001	998	26239
440	20250417	114800	3598143986	1001	1000	1001	1000	5315
441	20250417	114700	3592828671	1004	1001	1004	999	12926
442	20250417	114600	3579898296	1000	1004	1010	1000	30767
443	20250417	114500	3548965310	1004	1001	1005	1000	20505
444	20250417	114400	3528383406	1000	1001	1001	998	5863
445	20250417	114300	3522519897	1001	1003	1004	1000	15001
446	20250417	114200	3507488515	1002	995	1002	995	7323
447	20250417	114100	3500179797	995	997	997	995	3983
448	20250417	114000	3496209229	997	997	997	996	1602
449	20250417	113900	3494612535	996	996	996	996	980
450	20250417	113800	3493636455	997	993	998	993	3320
451	20250417	113700	3490331549	987	993	994	987	11937
452	20250417	113600	3478509701	993	997	997	993	1215
453	20250417	113500	3477301625	997	997	999	996	7540
454	20250417	113400	3469783128	997	998	998	990	9905
455	20250417	113300	3459939317	998	1007	1007	998	39336
456	20250417	113200	3420477941	1007	996	1009	996	28990
457	20250417	113100	3391408368	995	993	995	993	8165
458	20250417	113000	3383294061	993	992	993	991	4837
459	20250417	112900	3378494277	991	985	992	985	12016
460	20250417	112800	3366624086	985	983	985	983	5486
461	20250417	112700	3361229482	984	984	984	980	2834
462	20250417	112600	3358446748	984	990	990	981	10117
463	20250417	112500	3348479239	990	992	992	989	20263
464	20250417	112400	3328407777	991	990	991	988	15711
465	20250417	112300	3312849501	990	988	990	988	9038
466	20250417	112200	3303915876	987	984	988	984	20970
467	20250417	112100	3283237874	984	979	984	979	37785
468	20250417	112000	3246174243	978	978	978	978	8169
469	20250417	111900	3238184961	978	978	978	977	16252
470	20250417	111800	3222291571	978	976	978	976	4178
471	20250417	111700	3218211387	975	976	976	975	6927
472	20250417	111600	3211453658	975	974	975	974	18555
473	20250417	111500	3193365533	975	972	975	972	16498
474	20250417	111400	3177294196	972	968	972	968	9855
475	20250417	111300	3167726381	968	968	969	968	2211
476	20250417	111200	3165585223	968	971	972	968	24474
477	20250417	111100	3141836761	971	969	972	968	13843
478	20250417	111000	3128404834	968	966	968	965	7487
479	20250417	110900	3121164570	966	965	966	965	6598
480	20250417	110800	3114793822	965	963	965	963	8041
481	20250417	110700	3107038663	962	960	962	960	4329
482	20250417	110600	3102879020	960	960	960	960	3126
483	20250417	110500	3099878060	960	963	963	960	4700
484	20250417	110400	3095359786	960	963	963	960	6338
485	20250417	110300	3089267424	964	962	964	960	4661
486	20250417	110200	3084784735	961	958	964	958	5819
487	20250417	110100	3079196985	958	958	958	958	5
488	20250417	110000	3079192195	956	954	956	952	4571
489	20250417	105900	3074829706	952	957	957	952	1651
490	20250417	105800	3073255316	952	960	963	952	39694
491	20250417	105700	3035315966	959	956	959	956	4467
492	20250417	105600	3031041566	955	955	955	955	82
493	20250417	105500	3030963256	955	956	956	955	11
494	20250417	105400	3030952750	954	954	954	954	978
495	20250417	105300	3030019738	954	955	956	954	2625
496	20250417	105200	3027513396	955	955	956	955	796
497	20250417	105100	3026752430	955	955	957	955	7911
498	20250417	105000	3019188725	956	956	957	955	5235
499	20250417	104900	3014183395	956	956	956	954	2687
500	20250417	104800	3011616012	956	955	956	953	556
501	20250417	104700	3011085050	952	958	958	952	22906
502	20250417	104600	2989206552	958	953	958	953	5884
503	20250417	104500	2983589319	951	952	952	951	3120
504	20250417	104400	2980620662	952	951	952	951	8184
505	20250417	104300	2972834259	950	951	951	950	7201
506	20250417	104200	2965986110	951	953	953	949	2207
507	20250417	104100	2963888771	953	953	953	951	2653
508	20250417	104000	2961361279	952	956	956	952	32300
509	20250417	103900	2930570253	956	958	958	956	15023
510	20250417	103800	2916195159	958	960	960	955	6006
511	20250417	103700	2910455852	961	954	961	954	12556
512	20250417	103600	2898444696	954	953	954	953	315
513	20250417	103500	2898144400	953	952	955	952	11980
514	20250417	103400	2886711881	951	949	951	949	5143
515	20250417	103300	2881828853	949	949	949	948	2172
516	20250417	103200	2879769443	950	950	953	950	4147
517	20250417	103100	2875828410	950	953	954	950	7865
518	20250417	103000	2868347245	953	952	953	951	5415
519	20250417	102900	2863193556	953	951	953	951	931
520	20250417	102800	2862306995	951	940	951	940	8635
521	20250417	102700	2854127492	938	941	944	938	13856
522	20250417	102600	2841111135	940	949	949	940	47742
523	20250417	102500	2796136351	949	950	950	949	585
524	20250417	102400	2795580940	950	951	951	950	614
525	20250417	102300	2794997075	951	950	952	945	57342
526	20250417	102200	2740622556	950	952	953	950	17148
527	20250417	102100	2724316180	953	953	956	952	14473
528	20250417	102000	2710528953	953	957	957	953	3085
529	20250417	101900	2707588776	953	960	960	953	30971
530	20250417	101800	2677993446	960	966	966	960	14262
531	20250417	101700	2664276376	966	962	966	962	14345
532	20250417	101600	2650461458	961	959	961	957	13438
533	20250417	101500	2637578772	959	956	959	955	11266
534	20250417	101400	2626792121	956	956	956	954	16970
535	20250417	101300	2610583915	957	954	957	954	15787
536	20250417	101200	2595502696	953	950	957	949	18633
537	20250417	101100	2577757653	948	953	954	948	9519
538	20250417	101000	2568716608	954	952	955	952	4782
539	20250417	100900	2564155323	951	954	954	946	32158
540	20250417	100800	2533634756	955	954	959	950	15637
541	20250417	100700	2518703922	952	938	952	938	37501
542	20250417	100600	2483264693	937	935	938	929	28220
543	20250417	100500	2456899990	935	937	941	931	63741
544	20250417	100400	2397362181	939	936	943	936	29612
545	20250417	100300	2369530157	938	927	939	927	43481
546	20250417	100200	2328929496	927	946	946	920	219592
547	20250417	100100	2123767411	946	955	955	946	86990
548	20250417	100000	2041116772	955	958	958	955	6329
549	20250417	095900	2035070322	956	958	959	955	10878
550	20250417	095800	2024667082	958	954	958	954	4166
551	20250417	095700	2020684614	954	955	955	953	12692
552	20250417	095600	2008574273	955	956	956	955	3342
553	20250417	095500	2005381721	955	957	960	954	30548
554	20250417	095400	1976152331	958	964	965	958	33487
555	20250417	095300	1943951349	964	965	970	964	12015
556	20250417	095200	1932321539	965	964	965	964	10268
557	20250417	095100	1922416759	965	958	965	958	13195
558	20250417	095000	1909727117	959	953	959	953	10414
559	20250417	094900	1899797636	954	956	957	954	11678
560	20250417	094800	1888643262	957	957	957	956	3412
561	20250417	094700	1885379600	958	959	959	957	10209
562	20250417	094600	1875600748	959	959	959	959	5344
563	20250417	094500	1870475852	957	960	962	957	29507
564	20250417	094400	1842142880	959	960	962	959	22071
565	20250417	094300	1820955221	960	957	960	954	9074
566	20250417	094200	1812277673	957	960	965	957	39851
567	20250417	094100	1773994292	960	967	967	959	24929
568	20250417	094000	1750001582	967	969	969	967	11745
569	20250417	093900	1738635025	968	969	970	968	6722
570	20250417	093800	1732119274	968	968	970	967	9099
571	20250417	093700	1723315647	969	969	969	968	25319
572	20250417	093600	1698798680	969	971	971	968	1844
573	20250417	093500	1697011465	970	973	973	970	7578
574	20250417	093400	1689653050	972	972	975	970	68940
575	20250417	093300	1622624595	971	961	971	961	72941
576	20250417	093200	1552117311	961	953	963	952	44337
577	20250417	093100	1509685756	955	947	955	947	48369
578	20250417	093000	1463668933	947	960	961	945	144004
579	20250417	092900	1326836804	958	962	968	958	45383
580	20250417	092800	1283138212	962	965	972	949	191693
581	20250417	092700	1098994679	970	984	985	950	205949
582	20250417	092600	898831948	983	983	987	982	33927
583	20250417	092500	865431983	985	997	999	982	48344
584	20250417	092400	817492956	998	1007	1007	998	48863
585	20250417	092300	768562425	1008	1011	1011	1005	25634
586	20250417	092200	742749927	1011	1012	1012	1010	6208
587	20250417	092100	736468939	1012	1016	1016	1012	12864
588	20250417	092000	723426394	1015	1014	1016	1014	9235
589	20250417	091900	714047735	1014	1017	1018	1012	26312
590	20250417	091800	687328253	1017	1025	1026	1017	28327
591	20250417	091700	658401273	1026	1027	1027	1024	14490
592	20250417	091600	643535404	1027	1022	1027	1021	36519
593	20250417	091500	606135055	1022	1018	1023	1017	28714
594	20250417	091400	576817741	1017	1015	1018	1014	42819
595	20250417	091300	533318957	1015	1012	1015	1009	33433
596	20250417	091200	499478916	1013	1009	1013	1008	30080
597	20250417	091100	469065388	1010	1004	1010	1003	33443
598	20250417	091000	435383998	1002	1001	1003	1001	83801
599	20250417	090900	351475396	1000	1006	1006	1000	53376
600	20250417	090800	297958514	1006	1006	1007	1005	31901
601	20250417	090700	265868502	1007	1009	1011	1005	30477
602	20250417	090600	235157740	1010	1012	1014	1006	33438
603	20250417	090500	201396652	1014	1006	1014	1005	47868
604	20250417	090400	153183017	1003	1014	1014	1003	21881
605	20250417	090300	131112062	1014	1009	1014	1005	15953
606	20250417	090200	115020083	1006	1015	1015	1005	17412
607	20250417	090100	97416119	1013	1018	1023	1010	43545
608	20250417	090000	53197405	1018	1022	1026	1014	46197