KissMeData/083660/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	193800	940023594	979	979	979	979	2972
3	20250417	193700	940023594	979	979	979	979	0
4	20250417	193600	940023594	979	979	979	979	0
5	20250417	193500	940023594	979	979	979	979	0
6	20250417	193400	940023594	979	979	979	979	0
7	20250417	193300	940023594	979	979	979	979	0
8	20250417	193200	940023594	979	979	979	979	0
9	20250417	193100	940023594	979	979	979	979	0
10	20250417	193000	940023594	979	979	979	979	0
11	20250417	192900	940023594	979	979	979	979	0
12	20250417	192800	940023594	979	979	979	979	0
13	20250417	192700	940023594	979	979	979	979	0
14	20250417	192600	940023594	979	979	979	979	0
15	20250417	192500	940023594	979	979	979	979	0
16	20250417	192400	940023594	979	979	979	979	0
17	20250417	192300	940023594	979	979	979	979	0
18	20250417	192200	940023594	979	979	979	979	0
19	20250417	192100	940023594	979	979	979	979	0
20	20250417	192000	940023594	979	979	979	979	0
21	20250417	191900	940023594	979	979	979	979	0
22	20250417	191800	940023594	979	979	979	979	0
23	20250417	191700	940023594	979	979	979	979	0
24	20250417	191600	940023594	979	979	979	979	0
25	20250417	191500	940023594	979	979	979	979	0
26	20250417	191400	940023594	979	979	979	979	0
27	20250417	191300	940023594	979	979	979	979	0
28	20250417	191200	940023594	979	979	979	979	0
29	20250417	191100	940023594	979	979	979	979	0
30	20250417	191000	940023594	979	979	979	979	0
31	20250417	190900	940023594	979	979	979	979	0
32	20250417	190800	940023594	979	979	979	979	2972
33	20250417	190700	940023594	979	979	979	979	0
34	20250417	190600	940023594	979	979	979	979	0
35	20250417	190500	940023594	979	979	979	979	0
36	20250417	190400	940023594	979	979	979	979	0
37	20250417	190300	940023594	979	979	979	979	0
38	20250417	190200	940023594	979	979	979	979	0
39	20250417	190100	940023594	979	979	979	979	0
40	20250417	190000	940023594	979	979	979	979	0
41	20250417	185900	940023594	979	979	979	979	0
42	20250417	185800	940023594	979	979	979	979	0
43	20250417	185700	940023594	979	979	979	979	0
44	20250417	185600	940023594	979	979	979	979	0
45	20250417	185500	940023594	979	979	979	979	0
46	20250417	185400	940023594	979	979	979	979	0
47	20250417	185300	940023594	979	979	979	979	0
48	20250417	185200	940023594	979	979	979	979	0
49	20250417	185100	940023594	979	979	979	979	0
50	20250417	185000	940023594	979	979	979	979	0
51	20250417	184900	940023594	979	979	979	979	0
52	20250417	184800	940023594	979	979	979	979	0
53	20250417	184700	940023594	979	979	979	979	0
54	20250417	184600	940023594	979	979	979	979	0
55	20250417	184500	940023594	979	979	979	979	0
56	20250417	184400	940023594	979	979	979	979	0
57	20250417	184300	940023594	979	979	979	979	0
58	20250417	184200	940023594	979	979	979	979	0
59	20250417	184100	940023594	979	979	979	979	0
60	20250417	184000	940023594	979	979	979	979	0
61	20250417	183900	940023594	979	979	979	979	0
62	20250417	183800	940023594	979	979	979	979	2972
63	20250417	183700	940023594	979	979	979	979	0
64	20250417	183600	940023594	979	979	979	979	0
65	20250417	183500	940023594	979	979	979	979	0
66	20250417	183400	940023594	979	979	979	979	0
67	20250417	183300	940023594	979	979	979	979	0
68	20250417	183200	940023594	979	979	979	979	0
69	20250417	183100	940023594	979	979	979	979	0
70	20250417	183000	940023594	979	979	979	979	0
71	20250417	182900	940023594	979	979	979	979	0
72	20250417	182800	940023594	979	979	979	979	0
73	20250417	182700	940023594	979	979	979	979	0
74	20250417	182600	940023594	979	979	979	979	0
75	20250417	182500	940023594	979	979	979	979	0
76	20250417	182400	940023594	979	979	979	979	0
77	20250417	182300	940023594	979	979	979	979	0
78	20250417	182200	940023594	979	979	979	979	0
79	20250417	182100	940023594	979	979	979	979	0
80	20250417	182000	940023594	979	979	979	979	0
81	20250417	181900	940023594	979	979	979	979	0
82	20250417	181800	940023594	979	979	979	979	0
83	20250417	181700	940023594	979	979	979	979	0
84	20250417	181600	940023594	979	979	979	979	0
85	20250417	181500	940023594	979	979	979	979	0
86	20250417	181400	940023594	979	979	979	979	0
87	20250417	181300	940023594	979	979	979	979	0
88	20250417	181200	940023594	979	979	979	979	0
89	20250417	181100	940023594	979	979	979	979	0
90	20250417	181000	940023594	979	979	979	979	0
91	20250417	180900	940023594	979	979	979	979	0
92	20250417	180800	940023594	979	979	979	979	2972
93	20250417	180700	940023594	979	979	979	979	0
94	20250417	180600	940023594	979	979	979	979	0
95	20250417	180500	940023594	979	979	979	979	0
96	20250417	180400	940023594	979	979	979	979	0
97	20250417	180300	940023594	979	979	979	979	0
98	20250417	180200	940023594	979	979	979	979	0
99	20250417	180100	940023594	979	979	979	979	0
100	20250417	180000	940023594	979	979	979	979	0
101	20250417	175900	940023594	979	979	979	979	0
102	20250417	175800	940023594	979	979	979	979	0
103	20250417	175700	940023594	979	979	979	979	0
104	20250417	175600	940023594	979	979	979	979	0
105	20250417	175500	940023594	979	979	979	979	0
106	20250417	175400	940023594	979	979	979	979	0
107	20250417	175300	940023594	979	979	979	979	0
108	20250417	175200	940023594	979	979	979	979	0
109	20250417	175100	940023594	979	979	979	979	0
110	20250417	175000	940023594	979	979	979	979	0
111	20250417	174900	940023594	979	979	979	979	0
112	20250417	174800	940023594	979	979	979	979	0
113	20250417	174700	940023594	979	979	979	979	0
114	20250417	174600	940023594	979	979	979	979	0
115	20250417	174500	940023594	979	979	979	979	0
116	20250417	174400	940023594	979	979	979	979	0
117	20250417	174300	940023594	979	979	979	979	0
118	20250417	174200	940023594	979	979	979	979	0
119	20250417	174100	940023594	979	979	979	979	0
120	20250417	174000	940023594	979	979	979	979	0
121	20250417	173900	940023594	979	979	979	979	0
122	20250417	173800	940023594	979	979	979	979	2972
123	20250417	173700	940023594	979	979	979	979	0
124	20250417	173600	940023594	979	979	979	979	0
125	20250417	173500	940023594	979	979	979	979	0
126	20250417	173400	940023594	979	979	979	979	0
127	20250417	173300	940023594	979	979	979	979	0
128	20250417	173200	940023594	979	979	979	979	0
129	20250417	173100	940023594	979	979	979	979	0
130	20250417	173000	940023594	979	979	979	979	0
131	20250417	172900	940023594	979	979	979	979	0
132	20250417	172800	940023594	979	979	979	979	0
133	20250417	172700	940023594	979	979	979	979	0
134	20250417	172600	940023594	979	979	979	979	0
135	20250417	172500	940023594	979	979	979	979	0
136	20250417	172400	940023594	979	979	979	979	0
137	20250417	172300	940023594	979	979	979	979	0
138	20250417	172200	940023594	979	979	979	979	0
139	20250417	172100	940023594	979	979	979	979	0
140	20250417	172000	940023594	979	979	979	979	0
141	20250417	171900	940023594	979	979	979	979	0
142	20250417	171800	940023594	979	979	979	979	0
143	20250417	171700	940023594	979	979	979	979	0
144	20250417	171600	940023594	979	979	979	979	0
145	20250417	171500	940023594	979	979	979	979	0
146	20250417	171400	940023594	979	979	979	979	0
147	20250417	171300	940023594	979	979	979	979	0
148	20250417	171200	940023594	979	979	979	979	0
149	20250417	171100	940023594	979	979	979	979	0
150	20250417	171000	940023594	979	979	979	979	0
151	20250417	170900	940023594	979	979	979	979	0
152	20250417	170800	940023594	979	979	979	979	2972
153	20250417	170700	940023594	979	979	979	979	0
154	20250417	170600	940023594	979	979	979	979	0
155	20250417	170500	940023594	979	979	979	979	0
156	20250417	170400	940023594	979	979	979	979	0
157	20250417	170300	940023594	979	979	979	979	0
158	20250417	170200	940023594	979	979	979	979	0
159	20250417	170100	940023594	979	979	979	979	0
160	20250417	170000	940023594	979	979	979	979	0
161	20250417	165900	940023594	979	979	979	979	0
162	20250417	165800	940023594	979	979	979	979	0
163	20250417	165700	940023594	979	979	979	979	0
164	20250417	165600	940023594	979	979	979	979	0
165	20250417	165500	940023594	979	979	979	979	0
166	20250417	165400	940023594	979	979	979	979	0
167	20250417	165300	940023594	979	979	979	979	0
168	20250417	165200	940023594	979	979	979	979	0
169	20250417	165100	940023594	979	979	979	979	0
170	20250417	165000	940023594	979	979	979	979	0
171	20250417	164900	940023594	979	979	979	979	0
172	20250417	164800	940023594	979	979	979	979	0
173	20250417	164700	940023594	979	979	979	979	0
174	20250417	164600	940023594	979	979	979	979	0
175	20250417	164500	940023594	979	979	979	979	0
176	20250417	164400	940023594	979	979	979	979	0
177	20250417	164300	940023594	979	979	979	979	0
178	20250417	164200	940023594	979	979	979	979	0
179	20250417	164100	940023594	979	979	979	979	0
180	20250417	164000	940023594	979	979	979	979	0
181	20250417	163900	940023594	979	979	979	979	0
182	20250417	163800	940023594	979	979	979	979	2972
183	20250417	163700	940023594	979	979	979	979	0
184	20250417	163600	940023594	979	979	979	979	0
185	20250417	163500	940023594	979	979	979	979	0
186	20250417	163400	940023594	979	979	979	979	0
187	20250417	163300	940023594	979	979	979	979	0
188	20250417	163200	940023594	979	979	979	979	0
189	20250417	163100	940023594	979	979	979	979	0
190	20250417	163000	940023594	979	979	979	979	0
191	20250417	162900	940023594	979	979	979	979	0
192	20250417	162800	940023594	979	979	979	979	0
193	20250417	162700	940023594	979	979	979	979	0
194	20250417	162600	940023594	979	979	979	979	0
195	20250417	162500	940023594	979	979	979	979	0
196	20250417	162400	940023594	979	979	979	979	0
197	20250417	162300	940023594	979	979	979	979	0
198	20250417	162200	940023594	979	979	979	979	0
199	20250417	162100	940023594	979	979	979	979	0
200	20250417	162000	940023594	979	979	979	979	0
201	20250417	161900	940023594	979	979	979	979	0
202	20250417	161800	940023594	979	979	979	979	0
203	20250417	161700	940023594	979	979	979	979	0
204	20250417	161600	940023594	979	979	979	979	0
205	20250417	161500	940023594	979	979	979	979	0
206	20250417	161400	940023594	979	979	979	979	0
207	20250417	161300	940023594	979	979	979	979	0
208	20250417	161200	940023594	979	979	979	979	0
209	20250417	161100	940023594	979	979	979	979	0
210	20250417	161000	940023594	979	979	979	979	0
211	20250417	160900	940023594	979	979	979	979	0
212	20250417	160800	940023594	979	979	979	979	2972
213	20250417	160700	940023594	979	979	979	979	0
214	20250417	160600	940023594	979	979	979	979	0
215	20250417	160500	940023594	979	979	979	979	0
216	20250417	160400	940023594	979	979	979	979	0
217	20250417	160300	940023594	979	979	979	979	0
218	20250417	160200	940023594	979	979	979	979	0
219	20250417	160100	940023594	979	979	979	979	0
220	20250417	160000	940023594	979	979	979	979	0
221	20250417	155900	940023594	979	979	979	979	0
222	20250417	155800	940023594	979	979	979	979	0
223	20250417	155700	940023594	979	979	979	979	0
224	20250417	155600	940023594	979	979	979	979	0
225	20250417	155500	940023594	979	979	979	979	0
226	20250417	155400	940023594	979	979	979	979	0
227	20250417	155300	940023594	979	979	979	979	0
228	20250417	155200	940023594	979	979	979	979	0
229	20250417	155100	940023594	979	979	979	979	0
230	20250417	155000	940023594	979	979	979	979	0
231	20250417	154900	940023594	979	979	979	979	0
232	20250417	154800	940023594	979	979	979	979	0
233	20250417	154700	940023594	979	979	979	979	0
234	20250417	154600	940023594	979	979	979	979	0
235	20250417	154500	940023594	979	979	979	979	0
236	20250417	154400	940023594	979	979	979	979	0
237	20250417	154300	940023594	979	979	979	979	0
238	20250417	154200	940023594	979	979	979	979	0
239	20250417	154100	940023594	979	979	979	979	0
240	20250417	154000	940023594	979	979	979	979	0
241	20250417	153900	940023594	979	979	979	979	0
242	20250417	153800	940023594	979	979	979	979	2972
243	20250417	153700	940023594	979	979	979	979	0
244	20250417	153600	940023594	979	979	979	979	0
245	20250417	153500	940023594	979	979	979	979	0
246	20250417	153400	940023594	979	979	979	979	0
247	20250417	153300	940023594	979	979	979	979	0
248	20250417	153200	940023594	979	979	979	979	0
249	20250417	153100	940023594	979	979	979	979	0
250	20250417	153000	940023594	979	979	979	979	2972
251	20250417	152900	937114006	973	973	973	973	0
252	20250417	152800	937114006	973	973	973	973	0
253	20250417	152700	937114006	973	973	973	973	0
254	20250417	152600	937114006	973	973	973	973	0
255	20250417	152500	937114006	973	973	973	973	0
256	20250417	152400	937114006	973	973	973	973	0
257	20250417	152300	937114006	973	973	973	973	0
258	20250417	152200	937114006	973	973	973	973	0
259	20250417	152100	937114006	973	973	973	973	0
260	20250417	152000	937114006	973	973	973	973	0
261	20250417	151900	937114006	973	977	978	973	3734
262	20250417	151800	933468335	977	978	978	977	1050
263	20250417	151700	932441485	978	977	978	977	1051
264	20250417	151600	931413657	977	975	977	975	223
265	20250417	151500	931196230	975	975	975	975	0
266	20250417	151400	931196230	975	975	975	975	2980
267	20250417	151300	928290730	975	974	975	974	1300
268	20250417	151200	927023238	975	975	975	975	0
269	20250417	151100	927023238	975	974	975	973	51
270	20250417	151000	926973573	973	972	973	972	298
271	20250417	150900	926683706	973	974	975	973	1449
272	20250417	150800	925273817	975	975	975	973	1739
273	20250417	150700	923579989	977	977	977	977	520
274	20250417	150600	923071949	977	977	977	977	0
275	20250417	150500	923071949	977	975	977	975	401
276	20250417	150400	922680572	978	978	978	978	0
277	20250417	150300	922680572	978	978	978	978	0
278	20250417	150200	922680572	978	978	978	978	0
279	20250417	150100	922680572	978	978	978	978	126
280	20250417	150000	922557344	978	978	978	978	100
281	20250417	145900	922459544	978	976	978	976	826
282	20250417	145800	921652620	978	978	978	978	0
283	20250417	145700	921652620	978	978	978	978	0
284	20250417	145600	921652620	978	978	978	978	300
285	20250417	145500	921359220	979	979	979	979	0
286	20250417	145400	921359220	979	979	979	979	0
287	20250417	145300	921359220	979	979	979	979	14
288	20250417	145200	921345514	980	980	980	980	1723
289	20250417	145100	919656974	980	979	980	979	18461
290	20250417	145000	901569751	979	975	979	975	3804
291	20250417	144900	897855716	975	972	975	972	1051
292	20250417	144800	896833141	973	973	973	973	4572
293	20250417	144700	892384585	973	968	973	968	16259
294	20250417	144600	876611261	969	969	969	969	0
295	20250417	144500	876611261	969	963	969	963	7747
296	20250417	144400	869133958	963	963	963	963	0
297	20250417	144300	869133958	963	959	963	959	304
298	20250417	144200	868842414	964	963	964	963	396
299	20250417	144100	868460837	964	964	964	964	0
300	20250417	144000	868460837	964	964	964	964	80
301	20250417	143900	868383717	965	965	965	965	0
302	20250417	143800	868383717	965	955	965	955	56
303	20250417	143700	868329768	965	965	965	965	0
304	20250417	143600	868329768	965	965	965	965	0
305	20250417	143500	868329768	965	965	965	965	1
306	20250417	143400	868328803	965	965	965	965	1
307	20250417	143300	868327838	959	959	959	959	2792
308	20250417	143200	865650310	959	959	959	959	0
309	20250417	143100	865650310	959	959	959	959	3309
310	20250417	143000	862476979	960	960	960	960	1153
311	20250417	142900	861370099	960	960	960	960	345
312	20250417	142800	861038899	966	960	966	960	2
313	20250417	142700	861036973	966	962	966	960	50
314	20250417	142600	860988952	966	966	966	966	0
315	20250417	142500	860988952	966	966	966	966	57
316	20250417	142400	860933890	969	969	969	969	0
317	20250417	142300	860933890	969	969	969	969	0
318	20250417	142200	860933890	969	969	969	969	0
319	20250417	142100	860933890	969	970	972	960	126
320	20250417	142000	860812636	970	969	970	969	1102
321	20250417	141900	859743697	969	969	969	969	50
322	20250417	141800	859695247	970	966	970	960	3600
323	20250417	141700	856217163	966	960	966	960	456
324	20250417	141600	855778467	959	959	959	959	0
325	20250417	141500	855778467	959	959	962	959	5465
326	20250417	141400	850532318	959	959	959	959	79
327	20250417	141300	850456557	956	956	956	956	0
328	20250417	141200	850456557	956	956	956	956	0
329	20250417	141100	850456557	956	956	956	956	1
330	20250417	141000	850455601	960	960	960	960	0
331	20250417	140900	850455601	960	960	960	960	1
332	20250417	140800	850454641	966	966	966	966	0
333	20250417	140700	850454641	966	966	966	966	0
334	20250417	140600	850454641	966	966	966	966	0
335	20250417	140500	850454641	966	966	966	966	0
336	20250417	140400	850454641	966	966	966	966	0
337	20250417	140300	850454641	966	966	966	966	0
338	20250417	140200	850454641	966	966	966	966	0
339	20250417	140100	850454641	966	966	966	966	0
340	20250417	140000	850454641	966	965	966	965	300
341	20250417	135900	850164942	965	965	965	965	303
342	20250417	135800	849872547	965	960	965	949	1411
343	20250417	135700	848532297	966	966	966	966	0
344	20250417	135600	848532297	966	966	966	966	0
345	20250417	135500	848532297	966	966	966	966	0
346	20250417	135400	848532297	966	966	966	966	56
347	20250417	135300	848478201	967	967	967	967	0
348	20250417	135200	848478201	967	967	967	967	0
349	20250417	135100	848478201	967	967	967	967	0
350	20250417	135000	848478201	967	967	967	967	30
351	20250417	134900	848449191	965	959	967	959	3539
352	20250417	134800	845041390	961	961	961	961	0
353	20250417	134700	845041390	961	961	961	961	0
354	20250417	134600	845041390	961	961	961	961	10
355	20250417	134500	845031780	956	950	957	950	8322
356	20250417	134400	837093969	954	954	954	954	0
357	20250417	134300	837093969	954	954	954	954	0
358	20250417	134200	837093969	954	953	954	953	58
359	20250417	134100	837038668	954	954	954	954	56
360	20250417	134000	836985244	954	950	954	950	2790
361	20250417	133900	834332384	950	947	950	947	3154
362	20250417	133800	831339558	947	947	947	947	10
363	20250417	133700	831330088	932	932	932	932	0
364	20250417	133600	831330088	932	932	932	932	0
365	20250417	133500	831330088	932	940	940	932	900
366	20250417	133400	830490799	944	944	944	944	0
367	20250417	133300	830490799	944	950	950	944	8268
368	20250417	133200	822649487	950	950	950	950	80
369	20250417	133100	822573487	950	950	950	950	0
370	20250417	133000	822573487	950	950	950	950	3000
371	20250417	132900	819723487	958	958	958	958	3385
372	20250417	132800	816480657	948	960	960	948	5400
373	20250417	132700	811301457	958	947	958	947	5279
374	20250417	132600	806264397	946	946	946	946	0
375	20250417	132500	806264397	946	946	946	946	29
376	20250417	132400	806236963	948	948	948	948	0
377	20250417	132300	806236963	948	948	948	948	0
378	20250417	132200	806236963	948	948	948	948	362
379	20250417	132100	805893787	948	949	949	948	3150
380	20250417	132000	802905069	950	952	952	950	2506
381	20250417	131900	800521329	961	961	961	961	0
382	20250417	131800	800521329	961	961	961	961	0
383	20250417	131700	800521329	961	961	961	961	100
384	20250417	131600	800425229	952	952	952	952	70
385	20250417	131500	800358589	952	952	952	952	990
386	20250417	131400	799416109	962	962	962	962	0
387	20250417	131300	799416109	962	960	962	960	2759
388	20250417	131200	796765952	960	960	960	960	0
389	20250417	131100	796765952	960	960	960	960	0
390	20250417	131000	796765952	960	960	960	960	100
391	20250417	130900	796669952	961	961	962	961	3500
392	20250417	130800	793303452	961	961	961	961	1000
393	20250417	130700	792342452	961	952	961	952	3
394	20250417	130600	792339579	962	962	962	962	11
395	20250417	130500	792328997	967	950	967	950	1776
396	20250417	130400	790629495	951	943	951	943	1960
397	20250417	130300	788776023	939	938	939	930	1039
398	20250417	130200	787803012	930	931	931	930	722
399	20250417	130100	787131470	931	941	941	931	163
400	20250417	130000	786978835	941	941	941	941	500
401	20250417	125900	786508335	948	948	948	948	0
402	20250417	125800	786508335	948	946	948	946	200
403	20250417	125700	786318883	946	948	948	946	78
404	20250417	125600	786245091	943	947	947	943	152
405	20250417	125500	786101546	950	950	950	950	200
406	20250417	125400	785911546	957	958	958	950	236
407	20250417	125300	785687026	960	960	960	960	2
408	20250417	125200	785685106	960	960	960	960	1
409	20250417	125100	785684146	960	960	960	960	703
410	20250417	125000	785009266	960	960	960	955	1614
411	20250417	124900	783465346	963	957	966	957	2604
412	20250417	124800	780958636	955	939	955	939	18920
413	20250417	124700	763015029	939	939	939	939	1
414	20250417	124600	763014090	936	939	939	936	1016
415	20250417	124500	762063111	936	936	936	936	0
416	20250417	124400	762063111	936	936	936	936	60
417	20250417	124300	762006951	936	932	936	932	5471
418	20250417	124200	756888237	932	929	932	929	12
419	20250417	124100	756877059	929	929	929	929	0
420	20250417	124000	756877059	929	929	929	929	0
421	20250417	123900	756877059	929	929	929	929	77
422	20250417	123800	756805526	929	929	929	929	0
423	20250417	123700	756805526	929	929	929	929	243
424	20250417	123600	756579779	927	927	927	927	402
425	20250417	123500	756207125	927	927	927	927	0
426	20250417	123400	756207125	927	925	927	925	350
427	20250417	123300	755883309	925	925	925	925	0
428	20250417	123200	755883309	925	925	925	925	42
429	20250417	123100	755844459	925	925	925	925	1
430	20250417	123000	755843534	920	920	920	920	0
431	20250417	122900	755843534	920	918	920	918	2996
432	20250417	122800	753089262	918	916	918	916	435
433	20250417	122700	752690389	911	911	917	911	97
434	20250417	122600	752601968	917	917	917	917	10
435	20250417	122500	752592798	917	917	917	917	39
436	20250417	122400	752557035	917	911	917	911	167
437	20250417	122300	752403956	912	912	912	912	11
438	20250417	122200	752393924	919	919	919	919	100
439	20250417	122100	752302024	920	920	920	920	0
440	20250417	122000	752302024	920	918	920	909	357
441	20250417	121900	751975063	920	913	920	913	300
442	20250417	121800	751700410	911	911	911	911	0
443	20250417	121700	751700410	911	911	911	911	0
444	20250417	121600	751700410	911	911	911	911	20
445	20250417	121500	751682190	911	911	911	911	0
446	20250417	121400	751682190	911	905	911	905	2416
447	20250417	121300	749486367	905	905	905	905	1
448	20250417	121200	749485462	905	904	905	904	583
449	20250417	121100	748958211	899	899	899	899	4
450	20250417	121000	748954615	905	905	905	905	781
451	20250417	120900	748247810	906	905	906	905	1361
452	20250417	120800	747015105	904	902	904	902	5717
453	20250417	120700	741849996	902	902	902	902	469
454	20250417	120600	741426958	901	901	901	901	2421
455	20250417	120500	739245637	895	901	901	895	1272
456	20250417	120400	738100691	900	900	900	900	893
457	20250417	120300	737296991	894	893	903	893	1507
458	20250417	120200	735945637	891	886	891	886	2621
459	20250417	120100	733618513	881	883	886	881	186
460	20250417	120000	733454566	887	887	887	887	1
461	20250417	115900	733453679	887	887	887	887	0
462	20250417	115800	733453679	887	886	887	881	3683
463	20250417	115700	730200604	890	886	890	886	1386
464	20250417	115600	728968828	886	886	886	886	100
465	20250417	115500	728880228	886	881	886	880	6141
466	20250417	115400	723475242	886	885	890	880	15944
467	20250417	115300	709404568	891	889	891	885	5110
468	20250417	115200	704870574	888	890	899	888	2446
469	20250417	115100	702695798	890	900	900	890	1785
470	20250417	115000	701099903	900	900	900	900	0
471	20250417	114900	701099903	900	900	900	900	0
472	20250417	114800	701099903	900	900	900	900	0
473	20250417	114700	701099903	900	892	900	892	27
474	20250417	114600	701075612	893	893	893	893	38
475	20250417	114500	701041678	901	901	901	901	0
476	20250417	114400	701041678	901	900	901	900	33
477	20250417	114300	701011975	900	897	900	897	1164
478	20250417	114200	699967864	897	901	901	897	94
479	20250417	114100	699883458	897	897	900	897	344
480	20250417	114000	699574704	897	900	900	897	1222
481	20250417	113900	698478567	897	897	897	897	0
482	20250417	113800	698478567	897	897	897	897	21
483	20250417	113700	698459730	897	897	897	897	100
484	20250417	113600	698370030	897	897	897	897	0
485	20250417	113500	698370030	897	891	897	891	201
486	20250417	113400	698190933	891	891	891	891	1
487	20250417	113300	698190042	890	900	900	890	1100
488	20250417	113200	697210032	900	891	900	889	3600
489	20250417	113100	693999809	900	900	900	900	100
490	20250417	113000	693909809	900	900	900	900	0
491	20250417	112900	693909809	900	894	900	894	2801
492	20250417	112800	691390326	891	891	891	891	0
493	20250417	112700	691390326	891	894	894	891	1395
494	20250417	112600	690146536	893	900	900	893	1079
495	20250417	112500	689181249	903	902	903	902	100
496	20250417	112400	689090985	903	903	903	903	1696
497	20250417	112300	687559497	903	903	903	903	10
498	20250417	112200	687550467	904	904	904	904	1
499	20250417	112100	687549563	899	900	900	899	1000
500	20250417	112000	686650002	909	909	909	899	1057
501	20250417	111900	685699042	899	910	911	899	1789
502	20250417	111800	684079370	903	903	903	903	1
503	20250417	111700	684078467	911	910	911	910	1164
504	20250417	111600	683018364	911	911	911	911	5
505	20250417	111500	683013809	911	906	911	902	547
506	20250417	111400	682520062	910	910	910	910	0
507	20250417	111300	682520062	910	910	910	910	10
508	20250417	111200	682510962	914	913	914	913	1300
509	20250417	111100	681323136	914	910	915	893	2297
510	20250417	111000	679227545	909	898	910	898	1954
511	20250417	110900	677457131	900	889	900	889	220
512	20250417	110800	677259351	888	897	900	888	3313
513	20250417	110700	674288101	898	887	898	880	5840
514	20250417	110600	669109443	887	884	887	880	5227
515	20250417	110500	664508532	871	892	894	870	12555
516	20250417	110400	653412955	903	898	903	890	7826
517	20250417	110300	646433405	907	904	907	898	1812
518	20250417	110200	644793926	904	905	921	898	22747
519	20250417	110100	624277027	904	924	924	904	1449
520	20250417	110000	622959787	933	933	933	933	0
521	20250417	105900	622959787	933	922	934	901	13620
522	20250417	105800	610515511	920	920	920	920	0
523	20250417	105700	610515511	920	943	943	920	4840
524	20250417	105600	606036140	939	932	946	932	4633
525	20250417	105500	601692664	932	924	932	920	4690
526	20250417	105400	597342756	900	900	900	900	0
527	20250417	105300	597342756	900	905	905	900	3739
528	20250417	105200	593968623	901	957	957	900	25003
529	20250417	105100	570564004	958	962	962	958	6154
530	20250417	105000	564647640	966	966	966	966	0
531	20250417	104900	564647640	966	966	966	966	10
532	20250417	104800	564637980	967	963	967	963	30
533	20250417	104700	564609007	957	958	958	957	3730
534	20250417	104600	561036667	958	957	963	957	169
535	20250417	104500	560874765	968	963	968	957	125
536	20250417	104400	560753950	970	970	970	970	159
537	20250417	104300	560599720	970	970	970	970	1
538	20250417	104200	560598750	978	978	978	978	104
539	20250417	104100	560497038	979	969	979	969	1420
540	20250417	104000	559112256	977	973	977	969	25055
541	20250417	103900	534649595	971	969	971	969	3001
542	20250417	103800	531737624	971	968	971	968	2021
543	20250417	103700	529781233	967	967	967	967	1614
544	20250417	103600	528220495	967	966	967	966	2877
545	20250417	103500	525438457	968	968	968	968	1350
546	20250417	103400	524131657	969	963	969	963	7871
547	20250417	103300	516530900	963	957	963	957	1060
548	20250417	103200	515512838	957	955	957	955	4895
549	20250417	103100	510834415	955	949	955	949	205
550	20250417	103000	510638940	949	949	949	949	1000
551	20250417	102900	509689940	956	956	956	956	0
552	20250417	102800	509689940	956	956	956	956	10
553	20250417	102700	509680380	949	955	956	949	80
554	20250417	102600	509604371	956	956	956	950	255
555	20250417	102500	509360669	955	955	955	955	640
556	20250417	102400	508749469	955	955	955	955	0
557	20250417	102300	508749469	955	954	955	954	1500
558	20250417	102200	507317969	954	954	954	954	522
559	20250417	102100	506819981	953	948	953	948	1591
560	20250417	102000	505309470	948	945	948	945	567
561	20250417	101900	504772832	945	945	945	943	2277
562	20250417	101800	502625467	945	940	945	937	2438
563	20250417	101700	500328400	947	950	950	940	6854
564	20250417	101600	493879202	942	956	962	942	55487
565	20250417	101500	441202112	956	964	964	956	597
566	20250417	101400	440627380	964	964	964	964	1000
567	20250417	101300	439663380	964	964	965	953	1020
568	20250417	101200	438689372	960	960	960	960	3000
569	20250417	101100	435809372	960	960	960	960	552
570	20250417	101000	435279452	960	961	961	960	7000
571	20250417	100900	428558126	968	968	968	968	4
572	20250417	100800	428554254	964	968	968	964	6848
573	20250417	100700	421935481	969	969	969	969	3500
574	20250417	100600	418543981	969	963	969	960	8368
575	20250417	100500	410464913	963	963	963	963	50
576	20250417	100400	410416763	965	965	965	965	0
577	20250417	100300	410416763	965	965	965	965	1
578	20250417	100200	410415798	956	957	957	956	178
579	20250417	100100	410245576	964	963	964	963	4450
580	20250417	100000	405957776	953	961	963	953	942
581	20250417	095900	405050957	961	961	961	961	0
582	20250417	095800	405050957	961	961	961	961	0
583	20250417	095700	405050957	961	953	961	953	11
584	20250417	095600	405040466	960	960	960	960	0
585	20250417	095500	405040466	960	960	960	960	0
586	20250417	095400	405040466	960	951	960	951	1315
587	20250417	095300	403780532	951	951	951	951	554
588	20250417	095200	403253678	951	950	951	950	303
589	20250417	095100	402965528	950	954	954	950	1346
590	20250417	095000	401684715	957	953	957	953	3
591	20250417	094900	401681848	957	953	957	953	101
592	20250417	094800	401585195	957	956	957	956	260
593	20250417	094700	401336491	957	953	957	953	1001
594	20250417	094600	400382534	953	955	955	953	971
595	20250417	094500	399456071	955	955	959	955	562
596	20250417	094400	398918553	961	957	961	957	88
597	20250417	094300	398834225	955	961	961	955	528
598	20250417	094200	398329787	955	958	961	955	13001
599	20250417	094100	385888470	958	963	963	958	1563
600	20250417	094000	384390607	963	957	964	957	362
601	20250417	093900	384043820	957	959	967	957	3891
602	20250417	093800	380315754	959	984	984	959	27803
603	20250417	093700	353299183	978	987	987	977	4435
604	20250417	093600	348942128	977	979	987	974	3489
605	20250417	093500	345514607	974	972	980	967	13368
606	20250417	093400	332432349	967	965	977	958	13143
607	20250417	093300	319690704	958	964	965	957	3981
608	20250417	093200	315875993	957	964	964	950	36044
609	20250417	093100	281395755	957	960	968	957	14723
610	20250417	093000	267238636	967	956	970	956	10986
611	20250417	092900	256648074	963	955	964	955	1656
612	20250417	092800	255058735	964	952	964	951	13449
613	20250417	092700	242157089	959	957	969	948	17694
614	20250417	092600	225322081	969	993	994	950	22648
615	20250417	092500	203231782	994	989	1004	989	8489
616	20250417	092400	194746258	997	994	1005	989	12518
617	20250417	092300	182223120	995	989	995	983	5162
618	20250417	092200	177117773	989	990	990	983	1110
619	20250417	092100	176023713	990	997	997	980	16139
620	20250417	092000	160009891	1010	1010	1010	1010	0
621	20250417	091900	160009891	1010	1010	1010	1010	0
622	20250417	091800	160009891	1010	983	1010	983	33943
623	20250417	091700	126142704	989	978	989	978	18769
624	20250417	091600	107713587	977	966	977	961	867
625	20250417	091500	106869865	966	955	966	955	4534
626	20250417	091400	102508721	959	946	959	946	1154
627	20250417	091300	101405878	961	975	976	946	8556
628	20250417	091200	93155383	977	978	980	945	6081
629	20250417	091100	87246562	980	948	980	945	16452
630	20250417	091000	71436289	947	947	947	947	500
631	20250417	090900	70962789	943	943	943	943	1
632	20250417	090800	70961846	943	945	950	943	14644
633	20250417	090700	57130664	944	943	950	943	2348
634	20250417	090600	54913095	943	950	950	931	5716
635	20250417	090500	49554434	946	946	946	946	5010
636	20250417	090400	44814974	946	949	953	946	7519
637	20250417	090300	37695580	946	946	949	946	3481
638	20250417	090200	34402224	949	963	963	949	16889
639	20250417	090100	18360254	950	950	967	950	9861
640	20250417	090000	8931160	969	920	969	920	9512