KissMeData/069540/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	193100	180056420	920	920	920	920	5554
3	20250417	193000	180056420	920	920	920	920	0
4	20250417	192900	180056420	920	920	920	920	0
5	20250417	192800	180056420	920	920	920	920	0
6	20250417	192700	180056420	920	920	920	920	0
7	20250417	192600	180056420	920	920	920	920	0
8	20250417	192500	180056420	920	920	920	920	0
9	20250417	192400	180056420	920	920	920	920	0
10	20250417	192300	180056420	920	920	920	920	0
11	20250417	192200	180056420	920	920	920	920	0
12	20250417	192100	180056420	920	920	920	920	0
13	20250417	192000	180056420	920	920	920	920	0
14	20250417	191900	180056420	920	920	920	920	0
15	20250417	191800	180056420	920	920	920	920	0
16	20250417	191700	180056420	920	920	920	920	0
17	20250417	191600	180056420	920	920	920	920	0
18	20250417	191500	180056420	920	920	920	920	0
19	20250417	191400	180056420	920	920	920	920	0
20	20250417	191300	180056420	920	920	920	920	0
21	20250417	191200	180056420	920	920	920	920	0
22	20250417	191100	180056420	920	920	920	920	0
23	20250417	191000	180056420	920	920	920	920	0
24	20250417	190900	180056420	920	920	920	920	0
25	20250417	190800	180056420	920	920	920	920	0
26	20250417	190700	180056420	920	920	920	920	0
27	20250417	190600	180056420	920	920	920	920	0
28	20250417	190500	180056420	920	920	920	920	0
29	20250417	190400	180056420	920	920	920	920	0
30	20250417	190300	180056420	920	920	920	920	0
31	20250417	190200	180056420	920	920	920	920	0
32	20250417	190100	180056420	920	920	920	920	5554
33	20250417	190000	180056420	920	920	920	920	0
34	20250417	185900	180056420	920	920	920	920	0
35	20250417	185800	180056420	920	920	920	920	0
36	20250417	185700	180056420	920	920	920	920	0
37	20250417	185600	180056420	920	920	920	920	0
38	20250417	185500	180056420	920	920	920	920	0
39	20250417	185400	180056420	920	920	920	920	0
40	20250417	185300	180056420	920	920	920	920	0
41	20250417	185200	180056420	920	920	920	920	0
42	20250417	185100	180056420	920	920	920	920	0
43	20250417	185000	180056420	920	920	920	920	0
44	20250417	184900	180056420	920	920	920	920	0
45	20250417	184800	180056420	920	920	920	920	0
46	20250417	184700	180056420	920	920	920	920	0
47	20250417	184600	180056420	920	920	920	920	0
48	20250417	184500	180056420	920	920	920	920	0
49	20250417	184400	180056420	920	920	920	920	0
50	20250417	184300	180056420	920	920	920	920	0
51	20250417	184200	180056420	920	920	920	920	0
52	20250417	184100	180056420	920	920	920	920	0
53	20250417	184000	180056420	920	920	920	920	0
54	20250417	183900	180056420	920	920	920	920	0
55	20250417	183800	180056420	920	920	920	920	0
56	20250417	183700	180056420	920	920	920	920	0
57	20250417	183600	180056420	920	920	920	920	0
58	20250417	183500	180056420	920	920	920	920	0
59	20250417	183400	180056420	920	920	920	920	0
60	20250417	183300	180056420	920	920	920	920	0
61	20250417	183200	180056420	920	920	920	920	0
62	20250417	183100	180056420	920	920	920	920	5554
63	20250417	183000	180056420	920	920	920	920	0
64	20250417	182900	180056420	920	920	920	920	0
65	20250417	182800	180056420	920	920	920	920	0
66	20250417	182700	180056420	920	920	920	920	0
67	20250417	182600	180056420	920	920	920	920	0
68	20250417	182500	180056420	920	920	920	920	0
69	20250417	182400	180056420	920	920	920	920	0
70	20250417	182300	180056420	920	920	920	920	0
71	20250417	182200	180056420	920	920	920	920	0
72	20250417	182100	180056420	920	920	920	920	0
73	20250417	182000	180056420	920	920	920	920	0
74	20250417	181900	180056420	920	920	920	920	0
75	20250417	181800	180056420	920	920	920	920	0
76	20250417	181700	180056420	920	920	920	920	0
77	20250417	181600	180056420	920	920	920	920	0
78	20250417	181500	180056420	920	920	920	920	0
79	20250417	181400	180056420	920	920	920	920	0
80	20250417	181300	180056420	920	920	920	920	0
81	20250417	181200	180056420	920	920	920	920	0
82	20250417	181100	180056420	920	920	920	920	0
83	20250417	181000	180056420	920	920	920	920	0
84	20250417	180900	180056420	920	920	920	920	0
85	20250417	180800	180056420	920	920	920	920	0
86	20250417	180700	180056420	920	920	920	920	0
87	20250417	180600	180056420	920	920	920	920	0
88	20250417	180500	180056420	920	920	920	920	0
89	20250417	180400	180056420	920	920	920	920	0
90	20250417	180300	180056420	920	920	920	920	0
91	20250417	180200	180056420	920	920	920	920	0
92	20250417	180100	180056420	920	920	920	920	5554
93	20250417	180000	180056420	920	920	920	920	0
94	20250417	175900	180056420	920	920	920	920	0
95	20250417	175800	180056420	920	920	920	920	0
96	20250417	175700	180056420	920	920	920	920	0
97	20250417	175600	180056420	920	920	920	920	0
98	20250417	175500	180056420	920	920	920	920	0
99	20250417	175400	180056420	920	920	920	920	0
100	20250417	175300	180056420	920	920	920	920	0
101	20250417	175200	180056420	920	920	920	920	0
102	20250417	175100	180056420	920	920	920	920	0
103	20250417	175000	180056420	920	920	920	920	0
104	20250417	174900	180056420	920	920	920	920	0
105	20250417	174800	180056420	920	920	920	920	0
106	20250417	174700	180056420	920	920	920	920	0
107	20250417	174600	180056420	920	920	920	920	0
108	20250417	174500	180056420	920	920	920	920	0
109	20250417	174400	180056420	920	920	920	920	0
110	20250417	174300	180056420	920	920	920	920	0
111	20250417	174200	180056420	920	920	920	920	0
112	20250417	174100	180056420	920	920	920	920	0
113	20250417	174000	180056420	920	920	920	920	0
114	20250417	173900	180056420	920	920	920	920	0
115	20250417	173800	180056420	920	920	920	920	0
116	20250417	173700	180056420	920	920	920	920	0
117	20250417	173600	180056420	920	920	920	920	0
118	20250417	173500	180056420	920	920	920	920	0
119	20250417	173400	180056420	920	920	920	920	0
120	20250417	173300	180056420	920	920	920	920	0
121	20250417	173200	180056420	920	920	920	920	0
122	20250417	173100	180056420	920	920	920	920	5554
123	20250417	173000	180056420	920	920	920	920	0
124	20250417	172900	180056420	920	920	920	920	0
125	20250417	172800	180056420	920	920	920	920	0
126	20250417	172700	180056420	920	920	920	920	0
127	20250417	172600	180056420	920	920	920	920	0
128	20250417	172500	180056420	920	920	920	920	0
129	20250417	172400	180056420	920	920	920	920	0
130	20250417	172300	180056420	920	920	920	920	0
131	20250417	172200	180056420	920	920	920	920	0
132	20250417	172100	180056420	920	920	920	920	0
133	20250417	172000	180056420	920	920	920	920	0
134	20250417	171900	180056420	920	920	920	920	0
135	20250417	171800	180056420	920	920	920	920	0
136	20250417	171700	180056420	920	920	920	920	0
137	20250417	171600	180056420	920	920	920	920	0
138	20250417	171500	180056420	920	920	920	920	0
139	20250417	171400	180056420	920	920	920	920	0
140	20250417	171300	180056420	920	920	920	920	0
141	20250417	171200	180056420	920	920	920	920	0
142	20250417	171100	180056420	920	920	920	920	0
143	20250417	171000	180056420	920	920	920	920	0
144	20250417	170900	180056420	920	920	920	920	0
145	20250417	170800	180056420	920	920	920	920	0
146	20250417	170700	180056420	920	920	920	920	0
147	20250417	170600	180056420	920	920	920	920	0
148	20250417	170500	180056420	920	920	920	920	0
149	20250417	170400	180056420	920	920	920	920	0
150	20250417	170300	180056420	920	920	920	920	0
151	20250417	170200	180056420	920	920	920	920	0
152	20250417	170100	180056420	920	920	920	920	5554
153	20250417	170000	180056420	920	920	920	920	0
154	20250417	165900	180056420	920	920	920	920	0
155	20250417	165800	180056420	920	920	920	920	0
156	20250417	165700	180056420	920	920	920	920	0
157	20250417	165600	180056420	920	920	920	920	0
158	20250417	165500	180056420	920	920	920	920	0
159	20250417	165400	180056420	920	920	920	920	0
160	20250417	165300	180056420	920	920	920	920	0
161	20250417	165200	180056420	920	920	920	920	0
162	20250417	165100	180056420	920	920	920	920	0
163	20250417	165000	180056420	920	920	920	920	0
164	20250417	164900	180056420	920	920	920	920	0
165	20250417	164800	180056420	920	920	920	920	0
166	20250417	164700	180056420	920	920	920	920	0
167	20250417	164600	180056420	920	920	920	920	0
168	20250417	164500	180056420	920	920	920	920	0
169	20250417	164400	180056420	920	920	920	920	0
170	20250417	164300	180056420	920	920	920	920	0
171	20250417	164200	180056420	920	920	920	920	0
172	20250417	164100	180056420	920	920	920	920	0
173	20250417	164000	180056420	920	920	920	920	0
174	20250417	163900	180056420	920	920	920	920	0
175	20250417	163800	180056420	920	920	920	920	0
176	20250417	163700	180056420	920	920	920	920	0
177	20250417	163600	180056420	920	920	920	920	0
178	20250417	163500	180056420	920	920	920	920	0
179	20250417	163400	180056420	920	920	920	920	0
180	20250417	163300	180056420	920	920	920	920	0
181	20250417	163200	180056420	920	920	920	920	0
182	20250417	163100	180056420	920	920	920	920	5554
183	20250417	163000	180056420	920	920	920	920	0
184	20250417	162900	180056420	920	920	920	920	0
185	20250417	162800	180056420	920	920	920	920	0
186	20250417	162700	180056420	920	920	920	920	0
187	20250417	162600	180056420	920	920	920	920	0
188	20250417	162500	180056420	920	920	920	920	0
189	20250417	162400	180056420	920	920	920	920	0
190	20250417	162300	180056420	920	920	920	920	0
191	20250417	162200	180056420	920	920	920	920	0
192	20250417	162100	180056420	920	920	920	920	0
193	20250417	162000	180056420	920	920	920	920	0
194	20250417	161900	180056420	920	920	920	920	0
195	20250417	161800	180056420	920	920	920	920	0
196	20250417	161700	180056420	920	920	920	920	0
197	20250417	161600	180056420	920	920	920	920	0
198	20250417	161500	180056420	920	920	920	920	0
199	20250417	161400	180056420	920	920	920	920	0
200	20250417	161300	180056420	920	920	920	920	0
201	20250417	161200	180056420	920	920	920	920	0
202	20250417	161100	180056420	920	920	920	920	0
203	20250417	161000	180056420	920	920	920	920	0
204	20250417	160900	180056420	920	920	920	920	0
205	20250417	160800	180056420	920	920	920	920	0
206	20250417	160700	180056420	920	920	920	920	0
207	20250417	160600	180056420	920	920	920	920	0
208	20250417	160500	180056420	920	920	920	920	0
209	20250417	160400	180056420	920	920	920	920	0
210	20250417	160300	180056420	920	920	920	920	0
211	20250417	160200	180056420	920	920	920	920	0
212	20250417	160100	180056420	920	920	920	920	5554
213	20250417	160000	180056420	920	920	920	920	0
214	20250417	155900	180056420	920	920	920	920	0
215	20250417	155800	180056420	920	920	920	920	0
216	20250417	155700	180056420	920	920	920	920	0
217	20250417	155600	180056420	920	920	920	920	0
218	20250417	155500	180056420	920	920	920	920	0
219	20250417	155400	180056420	920	920	920	920	0
220	20250417	155300	180056420	920	920	920	920	0
221	20250417	155200	180056420	920	920	920	920	0
222	20250417	155100	180056420	920	920	920	920	0
223	20250417	155000	180056420	920	920	920	920	0
224	20250417	154900	180056420	920	920	920	920	0
225	20250417	154800	180056420	920	920	920	920	0
226	20250417	154700	180056420	920	920	920	920	0
227	20250417	154600	180056420	920	920	920	920	0
228	20250417	154500	180056420	920	920	920	920	0
229	20250417	154400	180056420	920	920	920	920	0
230	20250417	154300	180056420	920	920	920	920	0
231	20250417	154200	180056420	920	920	920	920	0
232	20250417	154100	180056420	920	920	920	920	0
233	20250417	154000	180056420	920	920	920	920	0
234	20250417	153900	180056420	920	920	920	920	0
235	20250417	153800	180056420	920	920	920	920	0
236	20250417	153700	180056420	920	920	920	920	0
237	20250417	153600	180056420	920	920	920	920	0
238	20250417	153500	180056420	920	920	920	920	0
239	20250417	153400	180056420	920	920	920	920	0
240	20250417	153300	180056420	920	920	920	920	0
241	20250417	153200	180056420	920	920	920	920	0
242	20250417	153100	180056420	920	920	920	920	5554
243	20250417	153000	180056420	920	920	920	920	5554
244	20250417	152900	174946740	925	925	925	925	0
245	20250417	152800	174946740	925	925	925	925	0
246	20250417	152700	174946740	925	925	925	925	0
247	20250417	152600	174946740	925	925	925	925	0
248	20250417	152500	174946740	925	925	925	925	0
249	20250417	152400	174946740	925	925	925	925	0
250	20250417	152300	174946740	925	925	925	925	0
251	20250417	152200	174946740	925	925	925	925	0
252	20250417	152100	174946740	925	925	925	925	0
253	20250417	152000	174946740	925	925	925	925	0
254	20250417	151900	174946740	925	925	925	925	205
255	20250417	151800	174757115	925	921	925	921	1940
256	20250417	151700	172969455	925	925	925	925	90
257	20250417	151600	172886205	925	925	925	925	1
258	20250417	151500	172885280	925	925	925	925	2
259	20250417	151400	172883430	923	923	923	923	368
260	20250417	151300	172543766	926	926	926	926	0
261	20250417	151200	172543766	926	926	926	926	0
262	20250417	151100	172543766	926	926	926	926	0
263	20250417	151000	172543766	926	923	926	922	1162
264	20250417	150900	171472389	926	926	926	926	0
265	20250417	150800	171472389	926	926	926	926	0
266	20250417	150700	171472389	926	926	926	926	10
267	20250417	150600	171463129	927	927	927	927	0
268	20250417	150500	171463129	927	927	927	927	0
269	20250417	150400	171463129	927	927	927	927	0
270	20250417	150300	171463129	927	923	927	922	5205
271	20250417	150200	166662344	927	927	927	927	1
272	20250417	150100	166661417	926	924	926	924	526
273	20250417	150000	166174347	926	926	926	926	0
274	20250417	145900	166174347	926	926	926	926	0
275	20250417	145800	166174347	926	926	926	926	0
276	20250417	145700	166174347	926	926	926	926	40
277	20250417	145600	166137307	926	926	926	926	0
278	20250417	145500	166137307	926	926	926	926	0
279	20250417	145400	166137307	926	926	926	923	345
280	20250417	145300	165818419	926	926	926	926	0
281	20250417	145200	165818419	926	926	926	926	10
282	20250417	145100	165809159	923	925	925	923	4982
283	20250417	145000	161204773	927	927	927	927	54
284	20250417	144900	161154715	927	927	927	927	0
285	20250417	144800	161154715	927	927	927	927	0
286	20250417	144700	161154715	927	925	927	925	290
287	20250417	144600	160886263	928	928	928	928	1
288	20250417	144500	160885335	928	926	928	926	1978
289	20250417	144400	159051591	927	927	927	927	0
290	20250417	144300	159051591	927	927	927	927	1
291	20250417	144200	159050664	927	927	927	927	0
292	20250417	144100	159050664	927	925	927	925	5
293	20250417	144000	159046037	925	924	927	924	137
294	20250417	143900	158919319	927	927	927	927	0
295	20250417	143800	158919319	927	927	927	927	0
296	20250417	143700	158919319	927	927	927	927	1
297	20250417	143600	158918392	927	926	927	926	4
298	20250417	143500	158914685	926	926	926	926	4
299	20250417	143400	158910981	928	928	928	928	0
300	20250417	143300	158910981	928	928	928	928	0
301	20250417	143200	158910981	928	924	928	924	17743
302	20250417	143100	142469469	921	925	925	921	501
303	20250417	143000	142008044	924	924	924	924	0
304	20250417	142900	142008044	924	924	924	924	0
305	20250417	142800	142008044	924	924	924	924	0
306	20250417	142700	142008044	924	922	924	922	212
307	20250417	142600	141812158	925	925	925	925	0
308	20250417	142500	141812158	925	925	925	925	0
309	20250417	142400	141812158	925	925	925	925	0
310	20250417	142300	141812158	925	925	925	925	0
311	20250417	142200	141812158	925	925	925	925	0
312	20250417	142100	141812158	925	925	925	925	0
313	20250417	142000	141812158	925	925	925	925	2
314	20250417	141900	141810308	925	925	925	925	1
315	20250417	141800	141809383	921	921	921	921	39
316	20250417	141700	141773464	924	923	924	923	96
317	20250417	141600	141684782	925	925	925	925	0
318	20250417	141500	141684782	925	925	925	925	0
319	20250417	141400	141684782	925	925	925	925	0
320	20250417	141300	141684782	925	925	925	925	0
321	20250417	141200	141684782	925	925	925	925	0
322	20250417	141100	141684782	925	925	925	925	0
323	20250417	141000	141684782	925	925	925	925	500
324	20250417	140900	141222282	925	922	925	922	719
325	20250417	140800	140559361	922	922	922	922	20
326	20250417	140700	140540921	925	925	925	925	0
327	20250417	140600	140540921	925	925	925	925	0
328	20250417	140500	140540921	925	925	925	925	0
329	20250417	140400	140540921	925	923	925	923	2
330	20250417	140300	140539073	925	925	925	925	0
331	20250417	140200	140539073	925	925	925	925	0
332	20250417	140100	140539073	925	925	925	925	0
333	20250417	140000	140539073	925	925	925	925	200
334	20250417	135900	140354073	925	925	925	925	0
335	20250417	135800	140354073	925	925	925	925	0
336	20250417	135700	140354073	925	925	925	925	0
337	20250417	135600	140354073	925	923	925	923	506
338	20250417	135500	139886377	925	925	925	925	0
339	20250417	135400	139886377	925	925	925	925	0
340	20250417	135300	139886377	925	924	925	924	11
341	20250417	135200	139876203	925	925	925	925	0
342	20250417	135100	139876203	925	925	925	925	1
343	20250417	135000	139875278	925	925	925	925	0
344	20250417	134900	139875278	925	925	925	925	0
345	20250417	134800	139875278	925	925	925	925	0
346	20250417	134700	139875278	925	924	925	924	1000
347	20250417	134600	138950811	924	924	924	924	0
348	20250417	134500	138950811	924	924	924	924	100
349	20250417	134400	138858411	924	924	924	924	0
350	20250417	134300	138858411	924	924	924	924	1
351	20250417	134200	138857487	921	921	921	921	1
352	20250417	134100	138856566	924	922	924	922	500
353	20250417	134000	138395280	921	920	921	920	2002
354	20250417	133900	136551840	920	920	920	920	0
355	20250417	133800	136551840	920	920	920	920	0
356	20250417	133700	136551840	920	920	920	920	1
357	20250417	133600	136550920	920	920	920	920	0
358	20250417	133500	136550920	920	920	920	920	0
359	20250417	133400	136550920	920	920	920	920	0
360	20250417	133300	136550920	920	919	920	919	378
361	20250417	133200	136203338	920	919	920	919	104
362	20250417	133100	136107661	920	920	920	920	0
363	20250417	133000	136107661	920	920	920	920	0
364	20250417	132900	136107661	920	920	920	920	0
365	20250417	132800	136107661	920	920	920	920	0
366	20250417	132700	136107661	920	920	920	920	0
367	20250417	132600	136107661	920	920	920	920	0
368	20250417	132500	136107661	920	920	920	920	0
369	20250417	132400	136107661	920	918	920	918	369
370	20250417	132300	135768917	918	918	918	918	33
371	20250417	132200	135738623	918	918	918	918	1
372	20250417	132100	135737705	917	917	917	917	389
373	20250417	132000	135380992	917	917	917	917	77
374	20250417	131900	135310383	916	916	916	916	200
375	20250417	131800	135127183	918	918	918	918	0
376	20250417	131700	135127183	918	918	918	918	50
377	20250417	131600	135081283	918	917	918	917	1616
378	20250417	131500	133599410	921	921	921	921	0
379	20250417	131400	133599410	921	921	921	921	0
380	20250417	131300	133599410	921	921	921	921	0
381	20250417	131200	133599410	921	921	921	921	1
382	20250417	131100	133598489	918	921	921	918	46
383	20250417	131000	133556153	922	922	922	922	0
384	20250417	130900	133556153	922	922	922	922	0
385	20250417	130800	133556153	922	922	922	922	0
386	20250417	130700	133556153	922	917	922	917	14
387	20250417	130600	133543266	922	922	922	922	0
388	20250417	130500	133543266	922	922	922	922	2
389	20250417	130400	133541422	922	922	922	922	0
390	20250417	130300	133541422	922	922	922	922	3
391	20250417	130200	133538656	916	917	917	916	3000
392	20250417	130100	130789563	923	923	923	923	0
393	20250417	130000	130789563	923	923	923	923	0
394	20250417	125900	130789563	923	923	923	923	2
395	20250417	125800	130787717	922	922	922	922	0
396	20250417	125700	130787717	922	920	922	920	2768
397	20250417	125600	128235681	920	920	920	920	0
398	20250417	125500	128235681	920	920	920	920	340
399	20250417	125400	127922881	923	922	923	922	1100
400	20250417	125300	126908140	922	922	922	922	0
401	20250417	125200	126908140	922	922	922	922	0
402	20250417	125100	126908140	922	922	922	922	0
403	20250417	125000	126908140	922	922	922	922	0
404	20250417	124900	126908140	922	922	922	922	0
405	20250417	124800	126908140	922	922	922	922	0
406	20250417	124700	126908140	922	922	922	922	10
407	20250417	124600	126898920	917	922	922	916	6205
408	20250417	124500	121203558	922	922	922	922	134
409	20250417	124400	121080010	924	922	924	922	1531
410	20250417	124300	119666712	921	921	921	921	1141
411	20250417	124200	118615851	921	921	921	921	1
412	20250417	124100	118614930	920	920	920	920	300
413	20250417	124000	118338930	920	920	920	920	0
414	20250417	123900	118338930	920	920	920	920	900
415	20250417	123800	117510930	922	922	922	922	0
416	20250417	123700	117510930	922	922	922	922	0
417	20250417	123600	117510930	922	919	922	919	1559
418	20250417	123500	116078206	925	925	925	925	0
419	20250417	123400	116078206	925	925	925	925	0
420	20250417	123300	116078206	925	925	925	925	0
421	20250417	123200	116078206	925	925	925	925	0
422	20250417	123100	116078206	925	925	925	925	0
423	20250417	123000	116078206	925	925	925	925	0
424	20250417	122900	116078206	925	925	925	925	0
425	20250417	122800	116078206	925	924	925	924	1000
426	20250417	122700	115153717	925	925	925	925	0
427	20250417	122600	115153717	925	925	925	925	0
428	20250417	122500	115153717	925	925	925	925	0
429	20250417	122400	115153717	925	925	925	925	0
430	20250417	122300	115153717	925	925	925	925	0
431	20250417	122200	115153717	925	925	925	925	0
432	20250417	122100	115153717	925	925	925	925	0
433	20250417	122000	115153717	925	925	925	925	0
434	20250417	121900	115153717	925	925	925	925	0
435	20250417	121800	115153717	925	925	925	925	0
436	20250417	121700	115153717	925	925	925	925	10
437	20250417	121600	115144467	922	922	922	922	0
438	20250417	121500	115144467	922	922	922	922	0
439	20250417	121400	115144467	922	922	922	922	0
440	20250417	121300	115144467	922	922	922	922	0
441	20250417	121200	115144467	922	922	922	922	0
442	20250417	121100	115144467	922	922	922	922	600
443	20250417	121000	114591267	922	921	922	921	2200
444	20250417	120900	112563366	922	922	922	922	0
445	20250417	120800	112563366	922	922	922	922	0
446	20250417	120700	112563366	922	922	922	922	0
447	20250417	120600	112563366	922	922	922	922	0
448	20250417	120500	112563366	922	922	922	922	0
449	20250417	120400	112563366	922	922	922	922	0
450	20250417	120300	112563366	922	922	922	922	0
451	20250417	120200	112563366	922	922	922	922	0
452	20250417	120100	112563366	922	922	922	922	0
453	20250417	120000	112563366	922	922	922	922	0
454	20250417	115900	112563366	922	922	922	922	0
455	20250417	115800	112563366	922	922	922	922	0
456	20250417	115700	112563366	922	922	922	922	0
457	20250417	115600	112563366	922	922	922	922	0
458	20250417	115500	112563366	922	922	922	922	0
459	20250417	115400	112563366	922	922	922	922	0
460	20250417	115300	112563366	922	922	922	922	0
461	20250417	115200	112563366	922	922	922	922	0
462	20250417	115100	112563366	922	922	922	922	0
463	20250417	115000	112563366	922	922	922	922	0
464	20250417	114900	112563366	922	922	922	922	21
465	20250417	114800	112544004	922	922	922	922	0
466	20250417	114700	112544004	922	918	922	918	2
467	20250417	114600	112542164	922	919	922	919	1001
468	20250417	114500	111620791	918	917	918	917	784
469	20250417	114400	110901336	918	918	918	918	0
470	20250417	114300	110901336	918	918	918	918	0
471	20250417	114200	110901336	918	918	918	918	1
472	20250417	114100	110900418	917	917	917	917	0
473	20250417	114000	110900418	917	917	917	917	1
474	20250417	113900	110899501	918	918	918	918	0
475	20250417	113800	110899501	918	917	918	917	92
476	20250417	113700	110815136	917	917	917	917	1
477	20250417	113600	110814219	917	917	917	917	408
478	20250417	113500	110440083	919	917	919	917	151
479	20250417	113400	110301614	917	917	917	917	50
480	20250417	113300	110255764	917	917	917	917	800
481	20250417	113200	109522164	917	918	918	917	300
482	20250417	113100	109246785	920	920	920	920	0
483	20250417	113000	109246785	920	918	920	918	61
484	20250417	112900	109190785	920	920	920	920	0
485	20250417	112800	109190785	920	918	920	918	993
486	20250417	112700	108279207	919	919	919	919	335
487	20250417	112600	107971342	919	919	919	919	0
488	20250417	112500	107971342	919	919	919	919	0
489	20250417	112400	107971342	919	919	919	919	0
490	20250417	112300	107971342	919	919	919	919	1
491	20250417	112200	107970423	918	918	918	918	234
492	20250417	112100	107755611	919	919	919	919	0
493	20250417	112000	107755611	919	918	919	918	587
494	20250417	111900	107216744	918	917	918	913	901
495	20250417	111800	106391466	918	918	918	918	0
496	20250417	111700	106391466	918	918	918	918	0
497	20250417	111600	106391466	918	917	918	917	101
498	20250417	111500	106298848	917	916	917	916	2610
499	20250417	111400	103905578	917	917	917	917	100
500	20250417	111300	103813878	917	917	917	917	3
501	20250417	111200	103811127	914	914	914	914	1
502	20250417	111100	103810213	917	917	917	917	561
503	20250417	111000	103295776	915	915	915	915	1500
504	20250417	110900	101923276	919	919	919	919	0
505	20250417	110800	101923276	919	919	919	919	0
506	20250417	110700	101923276	919	919	919	919	0
507	20250417	110600	101923276	919	919	919	919	0
508	20250417	110500	101923276	919	919	919	919	0
509	20250417	110400	101923276	919	918	919	918	20
510	20250417	110300	101904905	919	918	919	918	513
511	20250417	110200	101433970	917	917	917	917	0
512	20250417	110100	101433970	917	917	917	917	867
513	20250417	110000	100638931	917	917	917	917	0
514	20250417	105900	100638931	917	916	917	915	1362
515	20250417	105800	99391863	907	917	917	904	18150
516	20250417	105700	82846082	917	918	918	917	1206
517	20250417	105600	81739245	919	919	919	919	0
518	20250417	105500	81739245	919	919	919	919	0
519	20250417	105400	81739245	919	919	919	919	0
520	20250417	105300	81739245	919	919	919	919	0
521	20250417	105200	81739245	919	919	919	919	0
522	20250417	105100	81739245	919	918	919	918	588
523	20250417	105000	81199373	919	919	919	919	0
524	20250417	104900	81199373	919	919	919	919	0
525	20250417	104800	81199373	919	919	919	919	0
526	20250417	104700	81199373	919	919	919	919	0
527	20250417	104600	81199373	919	919	919	919	11
528	20250417	104500	81189264	918	920	920	918	12985
529	20250417	104400	69244107	921	921	921	921	2160
530	20250417	104300	67254747	921	921	921	921	1286
531	20250417	104200	66070341	923	923	923	923	0
532	20250417	104100	66070341	923	923	923	923	0
533	20250417	104000	66070341	923	923	923	923	0
534	20250417	103900	66070341	923	923	923	923	6
535	20250417	103800	66064803	923	923	923	923	0
536	20250417	103700	66064803	923	922	923	922	1526
537	20250417	103600	64657830	922	921	922	921	43
538	20250417	103500	64618226	922	922	922	922	1
539	20250417	103400	64617304	922	922	922	922	0
540	20250417	103300	64617304	922	922	922	922	0
541	20250417	103200	64617304	922	922	922	922	13
542	20250417	103100	64605318	922	921	922	921	1107
543	20250417	103000	63585700	921	921	921	921	676
544	20250417	102900	62963104	920	920	920	920	1083
545	20250417	102800	61966744	920	920	920	920	203
546	20250417	102700	61779984	920	920	920	920	16
547	20250417	102600	61765264	920	920	920	920	20
548	20250417	102500	61746864	920	919	920	919	964
549	20250417	102400	60860945	920	920	920	920	660
550	20250417	102300	60253745	920	920	920	920	1152
551	20250417	102200	59193905	920	919	920	919	537
552	20250417	102100	58700400	919	917	919	917	322
553	20250417	102000	58405124	920	920	920	920	0
554	20250417	101900	58405124	920	920	920	920	0
555	20250417	101800	58405124	920	916	920	916	26
556	20250417	101700	58381304	921	921	921	921	0
557	20250417	101600	58381304	921	921	921	921	1
558	20250417	101500	58380383	917	917	917	917	567
559	20250417	101400	57860444	921	918	921	917	3156
560	20250417	101300	54965862	922	922	922	922	0
561	20250417	101200	54965862	922	918	922	918	3
562	20250417	101100	54963104	922	922	922	922	1
563	20250417	101000	54962182	923	923	923	923	0
564	20250417	100900	54962182	923	923	923	923	0
565	20250417	100800	54962182	923	923	923	923	1
566	20250417	100700	54961259	923	920	923	920	921
567	20250417	100600	54113936	925	925	925	925	0
568	20250417	100500	54113936	925	925	925	925	0
569	20250417	100400	54113936	925	921	925	920	1098
570	20250417	100300	53103250	925	925	925	925	113
571	20250417	100200	52998725	925	925	925	923	302
572	20250417	100100	52719919	926	926	926	926	0
573	20250417	100000	52719919	926	926	926	926	100
574	20250417	095900	52627319	926	926	926	926	400
575	20250417	095800	52256919	926	917	926	917	2413
576	20250417	095700	50040757	917	919	919	917	12206
577	20250417	095600	38833384	920	921	921	920	2000
578	20250417	095500	36992907	921	921	921	921	0
579	20250417	095400	36992907	921	921	921	921	0
580	20250417	095300	36992907	921	921	921	921	0
581	20250417	095200	36992907	921	921	921	921	323
582	20250417	095100	36695424	920	920	920	920	1523
583	20250417	095000	35294264	920	920	920	920	1
584	20250417	094900	35293344	925	925	925	925	0
585	20250417	094800	35293344	925	925	925	925	0
586	20250417	094700	35293344	925	925	925	925	0
587	20250417	094600	35293344	925	925	925	925	817
588	20250417	094500	34537619	925	925	925	925	1
589	20250417	094400	34536694	925	925	925	925	2
590	20250417	094300	34534844	925	925	925	925	1007
591	20250417	094200	33603369	925	925	925	925	0
592	20250417	094100	33603369	925	920	925	920	588
593	20250417	094000	33062359	920	920	920	920	873
594	20250417	093900	32259199	926	926	926	926	200
595	20250417	093800	32073999	926	926	926	926	501
596	20250417	093700	31610073	926	926	926	926	1
597	20250417	093600	31609147	926	921	926	920	1331
598	20250417	093500	30384223	926	926	926	926	1
599	20250417	093400	30383297	927	927	927	927	1
600	20250417	093300	30382370	927	927	927	927	0
601	20250417	093200	30382370	927	927	927	927	0
602	20250417	093100	30382370	927	922	927	922	1030
603	20250417	093000	29432705	930	930	930	930	0
604	20250417	092900	29432705	930	930	930	930	1
605	20250417	092800	29431775	930	927	930	922	874
606	20250417	092700	28624114	927	927	927	927	301
607	20250417	092600	28345087	927	925	927	925	1543
608	20250417	092500	26915126	927	927	927	927	0
609	20250417	092400	26915126	927	927	927	927	4
610	20250417	092300	26911418	921	925	927	921	5304
611	20250417	092200	22005610	925	924	925	924	4934
612	20250417	092100	17444594	922	922	922	922	0
613	20250417	092000	17444594	922	919	922	919	1116
614	20250417	091900	16417367	918	918	918	918	35
615	20250417	091800	16385237	924	918	924	918	626
616	20250417	091700	15809369	924	924	924	924	0
617	20250417	091600	15809369	924	924	924	924	66
618	20250417	091500	15748385	919	920	924	919	1780
619	20250417	091400	14111707	925	924	925	920	4344
620	20250417	091300	10104640	924	922	924	921	6670
621	20250417	091200	3950156	923	921	923	921	427
622	20250417	091100	3556887	923	922	923	922	2
623	20250417	091000	3555042	925	925	925	925	0
624	20250417	090900	3555042	925	923	925	923	227
625	20250417	090800	3345069	925	924	925	924	550
626	20250417	090700	2836386	925	925	925	925	10
627	20250417	090600	2827136	925	924	925	924	48
628	20250417	090500	2782777	926	926	926	926	0
629	20250417	090400	2782777	926	926	926	926	0
630	20250417	090300	2782777	926	926	926	926	0
631	20250417	090200	2782777	926	927	927	917	153
632	20250417	090100	2642448	923	923	923	923	1821
633	20250417	090000	961665	915	915	915	915	1051