KissMeData/159910/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	201000	131592213	966	966	966	966	386
3	20250417	200900	131592213	966	966	966	966	0
4	20250417	200800	131592213	966	966	966	966	0
5	20250417	200700	131592213	966	966	966	966	0
6	20250417	200600	131592213	966	966	966	966	0
7	20250417	200500	131592213	966	966	966	966	0
8	20250417	200400	131592213	966	966	966	966	0
9	20250417	200300	131592213	966	966	966	966	0
10	20250417	200200	131592213	966	966	966	966	0
11	20250417	200100	131592213	966	966	966	966	0
12	20250417	200000	131592213	966	966	966	966	0
13	20250417	195900	131592213	966	966	966	966	0
14	20250417	195800	131592213	966	966	966	966	0
15	20250417	195700	131592213	966	966	966	966	0
16	20250417	195600	131592213	966	966	966	966	0
17	20250417	195500	131592213	966	966	966	966	0
18	20250417	195400	131592213	966	966	966	966	0
19	20250417	195300	131592213	966	966	966	966	0
20	20250417	195200	131592213	966	966	966	966	0
21	20250417	195100	131592213	966	966	966	966	0
22	20250417	195000	131592213	966	966	966	966	0
23	20250417	194900	131592213	966	966	966	966	0
24	20250417	194800	131592213	966	966	966	966	0
25	20250417	194700	131592213	966	966	966	966	0
26	20250417	194600	131592213	966	966	966	966	0
27	20250417	194500	131592213	966	966	966	966	0
28	20250417	194400	131592213	966	966	966	966	0
29	20250417	194300	131592213	966	966	966	966	0
30	20250417	194200	131592213	966	966	966	966	0
31	20250417	194100	131592213	966	966	966	966	0
32	20250417	194000	131592213	966	966	966	966	386
33	20250417	193900	131592213	966	966	966	966	0
34	20250417	193800	131592213	966	966	966	966	0
35	20250417	193700	131592213	966	966	966	966	0
36	20250417	193600	131592213	966	966	966	966	0
37	20250417	193500	131592213	966	966	966	966	0
38	20250417	193400	131592213	966	966	966	966	0
39	20250417	193300	131592213	966	966	966	966	0
40	20250417	193200	131592213	966	966	966	966	0
41	20250417	193100	131592213	966	966	966	966	0
42	20250417	193000	131592213	966	966	966	966	0
43	20250417	192900	131592213	966	966	966	966	0
44	20250417	192800	131592213	966	966	966	966	0
45	20250417	192700	131592213	966	966	966	966	0
46	20250417	192600	131592213	966	966	966	966	0
47	20250417	192500	131592213	966	966	966	966	0
48	20250417	192400	131592213	966	966	966	966	0
49	20250417	192300	131592213	966	966	966	966	0
50	20250417	192200	131592213	966	966	966	966	0
51	20250417	192100	131592213	966	966	966	966	0
52	20250417	192000	131592213	966	966	966	966	0
53	20250417	191900	131592213	966	966	966	966	0
54	20250417	191800	131592213	966	966	966	966	0
55	20250417	191700	131592213	966	966	966	966	0
56	20250417	191600	131592213	966	966	966	966	0
57	20250417	191500	131592213	966	966	966	966	0
58	20250417	191400	131592213	966	966	966	966	0
59	20250417	191300	131592213	966	966	966	966	0
60	20250417	191200	131592213	966	966	966	966	0
61	20250417	191100	131592213	966	966	966	966	0
62	20250417	191000	131592213	966	966	966	966	386
63	20250417	190900	131592213	966	966	966	966	0
64	20250417	190800	131592213	966	966	966	966	0
65	20250417	190700	131592213	966	966	966	966	0
66	20250417	190600	131592213	966	966	966	966	0
67	20250417	190500	131592213	966	966	966	966	0
68	20250417	190400	131592213	966	966	966	966	0
69	20250417	190300	131592213	966	966	966	966	0
70	20250417	190200	131592213	966	966	966	966	0
71	20250417	190100	131592213	966	966	966	966	0
72	20250417	190000	131592213	966	966	966	966	0
73	20250417	185900	131592213	966	966	966	966	0
74	20250417	185800	131592213	966	966	966	966	0
75	20250417	185700	131592213	966	966	966	966	0
76	20250417	185600	131592213	966	966	966	966	0
77	20250417	185500	131592213	966	966	966	966	0
78	20250417	185400	131592213	966	966	966	966	0
79	20250417	185300	131592213	966	966	966	966	0
80	20250417	185200	131592213	966	966	966	966	0
81	20250417	185100	131592213	966	966	966	966	0
82	20250417	185000	131592213	966	966	966	966	0
83	20250417	184900	131592213	966	966	966	966	0
84	20250417	184800	131592213	966	966	966	966	0
85	20250417	184700	131592213	966	966	966	966	0
86	20250417	184600	131592213	966	966	966	966	0
87	20250417	184500	131592213	966	966	966	966	0
88	20250417	184400	131592213	966	966	966	966	0
89	20250417	184300	131592213	966	966	966	966	0
90	20250417	184200	131592213	966	966	966	966	0
91	20250417	184100	131592213	966	966	966	966	0
92	20250417	184000	131592213	966	966	966	966	386
93	20250417	183900	131592213	966	966	966	966	0
94	20250417	183800	131592213	966	966	966	966	0
95	20250417	183700	131592213	966	966	966	966	0
96	20250417	183600	131592213	966	966	966	966	0
97	20250417	183500	131592213	966	966	966	966	0
98	20250417	183400	131592213	966	966	966	966	0
99	20250417	183300	131592213	966	966	966	966	0
100	20250417	183200	131592213	966	966	966	966	0
101	20250417	183100	131592213	966	966	966	966	0
102	20250417	183000	131592213	966	966	966	966	0
103	20250417	182900	131592213	966	966	966	966	0
104	20250417	182800	131592213	966	966	966	966	0
105	20250417	182700	131592213	966	966	966	966	0
106	20250417	182600	131592213	966	966	966	966	0
107	20250417	182500	131592213	966	966	966	966	0
108	20250417	182400	131592213	966	966	966	966	0
109	20250417	182300	131592213	966	966	966	966	0
110	20250417	182200	131592213	966	966	966	966	0
111	20250417	182100	131592213	966	966	966	966	0
112	20250417	182000	131592213	966	966	966	966	0
113	20250417	181900	131592213	966	966	966	966	0
114	20250417	181800	131592213	966	966	966	966	0
115	20250417	181700	131592213	966	966	966	966	0
116	20250417	181600	131592213	966	966	966	966	0
117	20250417	181500	131592213	966	966	966	966	0
118	20250417	181400	131592213	966	966	966	966	0
119	20250417	181300	131592213	966	966	966	966	0
120	20250417	181200	131592213	966	966	966	966	0
121	20250417	181100	131592213	966	966	966	966	0
122	20250417	181000	131592213	966	966	966	966	386
123	20250417	180900	131592213	966	966	966	966	0
124	20250417	180800	131592213	966	966	966	966	0
125	20250417	180700	131592213	966	966	966	966	0
126	20250417	180600	131592213	966	966	966	966	0
127	20250417	180500	131592213	966	966	966	966	0
128	20250417	180400	131592213	966	966	966	966	0
129	20250417	180300	131592213	966	966	966	966	0
130	20250417	180200	131592213	966	966	966	966	0
131	20250417	180100	131592213	966	966	966	966	0
132	20250417	180000	131592213	966	966	966	966	0
133	20250417	175900	131592213	966	966	966	966	0
134	20250417	175800	131592213	966	966	966	966	0
135	20250417	175700	131592213	966	966	966	966	0
136	20250417	175600	131592213	966	966	966	966	0
137	20250417	175500	131592213	966	966	966	966	0
138	20250417	175400	131592213	966	966	966	966	0
139	20250417	175300	131592213	966	966	966	966	0
140	20250417	175200	131592213	966	966	966	966	0
141	20250417	175100	131592213	966	966	966	966	0
142	20250417	175000	131592213	966	966	966	966	0
143	20250417	174900	131592213	966	966	966	966	0
144	20250417	174800	131592213	966	966	966	966	0
145	20250417	174700	131592213	966	966	966	966	0
146	20250417	174600	131592213	966	966	966	966	0
147	20250417	174500	131592213	966	966	966	966	0
148	20250417	174400	131592213	966	966	966	966	0
149	20250417	174300	131592213	966	966	966	966	0
150	20250417	174200	131592213	966	966	966	966	0
151	20250417	174100	131592213	966	966	966	966	0
152	20250417	174000	131592213	966	966	966	966	386
153	20250417	173900	131592213	966	966	966	966	0
154	20250417	173800	131592213	966	966	966	966	0
155	20250417	173700	131592213	966	966	966	966	0
156	20250417	173600	131592213	966	966	966	966	0
157	20250417	173500	131592213	966	966	966	966	0
158	20250417	173400	131592213	966	966	966	966	0
159	20250417	173300	131592213	966	966	966	966	0
160	20250417	173200	131592213	966	966	966	966	0
161	20250417	173100	131592213	966	966	966	966	0
162	20250417	173000	131592213	966	966	966	966	0
163	20250417	172900	131592213	966	966	966	966	0
164	20250417	172800	131592213	966	966	966	966	0
165	20250417	172700	131592213	966	966	966	966	0
166	20250417	172600	131592213	966	966	966	966	0
167	20250417	172500	131592213	966	966	966	966	0
168	20250417	172400	131592213	966	966	966	966	0
169	20250417	172300	131592213	966	966	966	966	0
170	20250417	172200	131592213	966	966	966	966	0
171	20250417	172100	131592213	966	966	966	966	0
172	20250417	172000	131592213	966	966	966	966	0
173	20250417	171900	131592213	966	966	966	966	0
174	20250417	171800	131592213	966	966	966	966	0
175	20250417	171700	131592213	966	966	966	966	0
176	20250417	171600	131592213	966	966	966	966	0
177	20250417	171500	131592213	966	966	966	966	0
178	20250417	171400	131592213	966	966	966	966	0
179	20250417	171300	131592213	966	966	966	966	0
180	20250417	171200	131592213	966	966	966	966	0
181	20250417	171100	131592213	966	966	966	966	0
182	20250417	171000	131592213	966	966	966	966	386
183	20250417	170900	131592213	966	966	966	966	0
184	20250417	170800	131592213	966	966	966	966	0
185	20250417	170700	131592213	966	966	966	966	0
186	20250417	170600	131592213	966	966	966	966	0
187	20250417	170500	131592213	966	966	966	966	0
188	20250417	170400	131592213	966	966	966	966	0
189	20250417	170300	131592213	966	966	966	966	0
190	20250417	170200	131592213	966	966	966	966	0
191	20250417	170100	131592213	966	966	966	966	0
192	20250417	170000	131592213	966	966	966	966	0
193	20250417	165900	131592213	966	966	966	966	0
194	20250417	165800	131592213	966	966	966	966	0
195	20250417	165700	131592213	966	966	966	966	0
196	20250417	165600	131592213	966	966	966	966	0
197	20250417	165500	131592213	966	966	966	966	0
198	20250417	165400	131592213	966	966	966	966	0
199	20250417	165300	131592213	966	966	966	966	0
200	20250417	165200	131592213	966	966	966	966	0
201	20250417	165100	131592213	966	966	966	966	0
202	20250417	165000	131592213	966	966	966	966	0
203	20250417	164900	131592213	966	966	966	966	0
204	20250417	164800	131592213	966	966	966	966	0
205	20250417	164700	131592213	966	966	966	966	0
206	20250417	164600	131592213	966	966	966	966	0
207	20250417	164500	131592213	966	966	966	966	0
208	20250417	164400	131592213	966	966	966	966	0
209	20250417	164300	131592213	966	966	966	966	0
210	20250417	164200	131592213	966	966	966	966	0
211	20250417	164100	131592213	966	966	966	966	0
212	20250417	164000	131592213	966	966	966	966	386
213	20250417	163900	131592213	966	966	966	966	0
214	20250417	163800	131592213	966	966	966	966	0
215	20250417	163700	131592213	966	966	966	966	0
216	20250417	163600	131592213	966	966	966	966	0
217	20250417	163500	131592213	966	966	966	966	0
218	20250417	163400	131592213	966	966	966	966	0
219	20250417	163300	131592213	966	966	966	966	0
220	20250417	163200	131592213	966	966	966	966	0
221	20250417	163100	131592213	966	966	966	966	0
222	20250417	163000	131592213	966	966	966	966	0
223	20250417	162900	131592213	966	966	966	966	0
224	20250417	162800	131592213	966	966	966	966	0
225	20250417	162700	131592213	966	966	966	966	0
226	20250417	162600	131592213	966	966	966	966	0
227	20250417	162500	131592213	966	966	966	966	0
228	20250417	162400	131592213	966	966	966	966	0
229	20250417	162300	131592213	966	966	966	966	0
230	20250417	162200	131592213	966	966	966	966	0
231	20250417	162100	131592213	966	966	966	966	0
232	20250417	162000	131592213	966	966	966	966	0
233	20250417	161900	131592213	966	966	966	966	0
234	20250417	161800	131592213	966	966	966	966	0
235	20250417	161700	131592213	966	966	966	966	0
236	20250417	161600	131592213	966	966	966	966	0
237	20250417	161500	131592213	966	966	966	966	0
238	20250417	161400	131592213	966	966	966	966	0
239	20250417	161300	131592213	966	966	966	966	0
240	20250417	161200	131592213	966	966	966	966	0
241	20250417	161100	131592213	966	966	966	966	0
242	20250417	161000	131592213	966	966	966	966	386
243	20250417	160900	131592213	966	966	966	966	0
244	20250417	160800	131592213	966	966	966	966	0
245	20250417	160700	131592213	966	966	966	966	0
246	20250417	160600	131592213	966	966	966	966	0
247	20250417	160500	131592213	966	966	966	966	0
248	20250417	160400	131592213	966	966	966	966	0
249	20250417	160300	131592213	966	966	966	966	0
250	20250417	160200	131592213	966	966	966	966	0
251	20250417	160100	131592213	966	966	966	966	0
252	20250417	160000	131592213	966	966	966	966	0
253	20250417	155900	131592213	966	966	966	966	0
254	20250417	155800	131592213	966	966	966	966	0
255	20250417	155700	131592213	966	966	966	966	0
256	20250417	155600	131592213	966	966	966	966	0
257	20250417	155500	131592213	966	966	966	966	0
258	20250417	155400	131592213	966	966	966	966	0
259	20250417	155300	131592213	966	966	966	966	0
260	20250417	155200	131592213	966	966	966	966	0
261	20250417	155100	131592213	966	966	966	966	0
262	20250417	155000	131592213	966	966	966	966	0
263	20250417	154900	131592213	966	966	966	966	0
264	20250417	154800	131592213	966	966	966	966	0
265	20250417	154700	131592213	966	966	966	966	0
266	20250417	154600	131592213	966	966	966	966	0
267	20250417	154500	131592213	966	966	966	966	0
268	20250417	154400	131592213	966	966	966	966	0
269	20250417	154300	131592213	966	966	966	966	0
270	20250417	154200	131592213	966	966	966	966	0
271	20250417	154100	131592213	966	966	966	966	0
272	20250417	154000	131592213	966	966	966	966	386
273	20250417	153900	131592213	966	966	966	966	0
274	20250417	153800	131592213	966	966	966	966	0
275	20250417	153700	131592213	966	966	966	966	0
276	20250417	153600	131592213	966	966	966	966	0
277	20250417	153500	131592213	966	966	966	966	0
278	20250417	153400	131592213	966	966	966	966	0
279	20250417	153300	131592213	966	966	966	966	0
280	20250417	153200	131592213	966	966	966	966	0
281	20250417	153100	131592213	966	966	966	966	0
282	20250417	153000	131592213	966	966	966	966	386
283	20250417	152900	131219337	967	967	967	967	0
284	20250417	152800	131219337	967	967	967	967	0
285	20250417	152700	131219337	967	967	967	967	0
286	20250417	152600	131219337	967	967	967	967	0
287	20250417	152500	131219337	967	967	967	967	0
288	20250417	152400	131219337	967	967	967	967	0
289	20250417	152300	131219337	967	967	967	967	0
290	20250417	152200	131219337	967	967	967	967	0
291	20250417	152100	131219337	967	967	967	967	0
292	20250417	152000	131219337	967	967	967	967	0
293	20250417	151900	131219337	967	969	969	966	280
294	20250417	151800	130948438	970	970	970	970	0
295	20250417	151700	130948438	970	970	970	970	3
296	20250417	151600	130945528	970	970	970	970	0
297	20250417	151500	130945528	970	970	970	970	3
298	20250417	151400	130942618	970	970	970	970	0
299	20250417	151300	130942618	970	970	970	970	0
300	20250417	151200	130942618	970	970	970	970	0
301	20250417	151100	130942618	970	970	970	970	0
302	20250417	151000	130942618	970	967	970	967	108
303	20250417	150900	130837864	967	966	967	966	303
304	20250417	150800	130544864	970	969	971	969	4540
305	20250417	150700	126140428	970	970	970	970	0
306	20250417	150600	126140428	970	970	970	970	0
307	20250417	150500	126140428	970	970	970	970	0
308	20250417	150400	126140428	970	970	970	970	0
309	20250417	150300	126140428	970	970	970	970	0
310	20250417	150200	126140428	970	970	970	970	0
311	20250417	150100	126140428	970	970	970	970	0
312	20250417	150000	126140428	970	967	970	967	2
313	20250417	145900	126138491	966	967	968	965	23
314	20250417	145800	126116233	967	967	967	967	5
315	20250417	145700	126111398	967	967	967	967	6
316	20250417	145600	126105596	967	966	967	966	4
317	20250417	145500	126101729	967	967	967	967	0
318	20250417	145400	126101729	967	966	967	966	1127
319	20250417	145300	125011925	966	964	966	964	3440
320	20250417	145200	121693713	963	962	964	962	6093
321	20250417	145100	115826310	962	962	962	962	1
322	20250417	145000	115825348	962	962	962	962	0
323	20250417	144900	115825348	962	962	962	962	0
324	20250417	144800	115825348	962	962	962	962	1
325	20250417	144700	115824386	960	960	960	960	96
326	20250417	144600	115732226	961	961	961	961	0
327	20250417	144500	115732226	961	961	962	961	5
328	20250417	144400	115727418	961	961	961	960	3
329	20250417	144300	115724536	962	962	962	962	1
330	20250417	144200	115723574	963	963	963	963	0
331	20250417	144100	115723574	963	963	963	963	0
332	20250417	144000	115723574	963	963	963	963	1
333	20250417	143900	115722611	964	964	964	964	0
334	20250417	143800	115722611	964	964	964	964	1
335	20250417	143700	115721647	965	965	965	965	1
336	20250417	143600	115720682	966	966	966	966	0
337	20250417	143500	115720682	966	965	966	965	7
338	20250417	143400	115713921	966	964	966	964	43
339	20250417	143300	115672387	961	961	962	960	4
340	20250417	143200	115668543	960	959	960	959	4
341	20250417	143100	115664704	959	959	959	959	187
342	20250417	143000	115485371	966	966	966	966	0
343	20250417	142900	115485371	966	966	966	966	0
344	20250417	142800	115485371	966	966	966	966	0
345	20250417	142700	115485371	966	966	966	966	0
346	20250417	142600	115485371	966	966	966	966	0
347	20250417	142500	115485371	966	966	966	966	0
348	20250417	142400	115485371	966	966	966	966	0
349	20250417	142300	115485371	966	966	966	966	0
350	20250417	142200	115485371	966	966	966	966	0
351	20250417	142100	115485371	966	966	966	966	0
352	20250417	142000	115485371	966	966	966	966	1
353	20250417	141900	115484405	959	959	959	959	1
354	20250417	141800	115483446	959	959	959	959	0
355	20250417	141700	115483446	959	959	959	959	0
356	20250417	141600	115483446	959	959	959	959	0
357	20250417	141500	115483446	959	960	960	959	6400
358	20250417	141400	109345485	959	959	959	959	0
359	20250417	141300	109345485	959	963	963	959	4557
360	20250417	141200	104974306	964	966	966	964	35
361	20250417	141100	104940551	965	965	965	965	0
362	20250417	141000	104940551	965	965	965	965	0
363	20250417	140900	104940551	965	965	965	965	0
364	20250417	140800	104940551	965	966	966	965	205
365	20250417	140700	104742526	965	965	965	965	10
366	20250417	140600	104732876	966	966	966	966	2
367	20250417	140500	104730944	966	966	966	966	0
368	20250417	140400	104730944	966	966	966	966	0
369	20250417	140300	104730944	966	966	966	966	0
370	20250417	140200	104730944	966	966	966	966	0
371	20250417	140100	104730944	966	966	966	966	0
372	20250417	140000	104730944	966	966	966	966	0
373	20250417	135900	104730944	966	966	966	966	0
374	20250417	135800	104730944	966	966	966	966	0
375	20250417	135700	104730944	966	966	966	966	0
376	20250417	135600	104730944	966	966	966	966	0
377	20250417	135500	104730944	966	966	966	966	0
378	20250417	135400	104730944	966	966	966	966	0
379	20250417	135300	104730944	966	961	966	960	4
380	20250417	135200	104727092	966	966	966	966	0
381	20250417	135100	104727092	966	966	966	966	0
382	20250417	135000	104727092	966	966	966	966	0
383	20250417	134900	104727092	966	966	966	966	0
384	20250417	134800	104727092	966	966	966	966	0
385	20250417	134700	104727092	966	966	966	966	0
386	20250417	134600	104727092	966	966	966	966	0
387	20250417	134500	104727092	966	966	966	966	0
388	20250417	134400	104727092	966	966	966	966	550
389	20250417	134300	104195792	956	956	956	956	0
390	20250417	134200	104195792	956	956	956	956	0
391	20250417	134100	104195792	956	956	956	956	0
392	20250417	134000	104195792	956	956	956	956	0
393	20250417	133900	104195792	956	956	956	956	0
394	20250417	133800	104195792	956	956	956	956	0
395	20250417	133700	104195792	956	956	956	956	0
396	20250417	133600	104195792	956	956	956	956	0
397	20250417	133500	104195792	956	956	956	956	0
398	20250417	133400	104195792	956	956	956	956	0
399	20250417	133300	104195792	956	956	956	956	0
400	20250417	133200	104195792	956	956	956	956	0
401	20250417	133100	104195792	956	956	956	956	0
402	20250417	133000	104195792	956	956	956	956	0
403	20250417	132900	104195792	956	956	956	956	0
404	20250417	132800	104195792	956	956	956	956	0
405	20250417	132700	104195792	956	958	958	956	2310
406	20250417	132600	101987096	960	960	960	960	0
407	20250417	132500	101987096	960	964	964	960	8000
408	20250417	132400	94299764	968	968	968	968	0
409	20250417	132300	94299764	968	968	968	968	0
410	20250417	132200	94299764	968	968	968	968	0
411	20250417	132100	94299764	968	968	968	968	10
412	20250417	132000	94290084	968	968	968	968	13
413	20250417	131900	94277500	970	964	970	963	4026
414	20250417	131800	90397858	971	971	971	971	104
415	20250417	131700	90296874	973	970	973	969	10102
416	20250417	131600	80497569	970	970	970	970	103
417	20250417	131500	80397659	970	969	970	969	89
418	20250417	131400	80311417	963	963	963	963	0
419	20250417	131300	80311417	963	963	963	963	0
420	20250417	131200	80311417	963	963	963	963	0
421	20250417	131100	80311417	963	963	963	963	2500
422	20250417	131000	77903917	979	979	979	979	0
423	20250417	130900	77903917	979	970	979	970	7000
424	20250417	130800	71078839	972	972	972	972	0
425	20250417	130700	71078839	972	972	972	972	0
426	20250417	130600	71078839	972	972	972	972	0
427	20250417	130500	71078839	972	972	972	972	0
428	20250417	130400	71078839	972	972	972	972	0
429	20250417	130300	71078839	972	972	972	972	77
430	20250417	130200	71003995	972	972	972	972	0
431	20250417	130100	71003995	972	973	973	972	2581
432	20250417	130000	68495261	972	972	972	972	10
433	20250417	125900	68485541	973	963	973	963	128
434	20250417	125800	68361149	963	963	963	963	686
435	20250417	125700	67700531	972	972	972	972	0
436	20250417	125600	67700531	972	972	972	972	19
437	20250417	125500	67682063	973	973	973	973	0
438	20250417	125400	67682063	973	973	973	973	0
439	20250417	125300	67682063	973	973	973	973	0
440	20250417	125200	67682063	973	973	973	973	0
441	20250417	125100	67682063	973	973	973	973	1666
442	20250417	125000	66061045	974	974	974	974	0
443	20250417	124900	66061045	974	973	974	973	1479
444	20250417	124800	64621828	973	973	973	973	0
445	20250417	124700	64621828	973	973	973	973	0
446	20250417	124600	64621828	973	973	973	973	0
447	20250417	124500	64621828	973	973	973	973	0
448	20250417	124400	64621828	973	973	973	973	0
449	20250417	124300	64621828	973	973	973	973	31
450	20250417	124200	64591665	974	974	974	974	0
451	20250417	124100	64591665	974	974	974	974	0
452	20250417	124000	64591665	974	974	974	974	0
453	20250417	123900	64591665	974	974	974	974	1
454	20250417	123800	64590691	972	972	972	972	0
455	20250417	123700	64590691	972	970	972	970	2432
456	20250417	123600	62231541	970	970	970	970	1510
457	20250417	123500	60766841	970	970	970	970	0
458	20250417	123400	60766841	970	970	970	970	0
459	20250417	123300	60766841	970	970	970	970	1
460	20250417	123200	60765871	965	965	965	965	0
461	20250417	123100	60765871	965	965	965	965	3000
462	20250417	123000	57870871	965	965	965	965	0
463	20250417	122900	57870871	965	964	965	964	108
464	20250417	122800	57766658	964	964	964	964	1
465	20250417	122700	57765694	961	961	961	961	0
466	20250417	122600	57765694	961	961	961	961	0
467	20250417	122500	57765694	961	961	961	961	0
468	20250417	122400	57765694	961	961	961	961	422
469	20250417	122300	57360152	964	964	964	964	9
470	20250417	122200	57351476	964	964	964	964	0
471	20250417	122100	57351476	964	964	964	964	0
472	20250417	122000	57351476	964	964	964	964	0
473	20250417	121900	57351476	964	964	964	964	0
474	20250417	121800	57351476	964	964	964	964	0
475	20250417	121700	57351476	964	964	964	964	13
476	20250417	121600	57338944	964	964	964	964	0
477	20250417	121500	57338944	964	964	964	964	0
478	20250417	121400	57338944	964	964	964	964	4
479	20250417	121300	57335088	957	957	957	957	0
480	20250417	121200	57335088	957	957	957	957	0
481	20250417	121100	57335088	957	957	957	957	0
482	20250417	121000	57335088	957	957	957	957	0
483	20250417	120900	57335088	957	957	957	957	50
484	20250417	120800	57287238	963	963	963	963	0
485	20250417	120700	57287238	963	963	963	963	0
486	20250417	120600	57287238	963	963	963	963	0
487	20250417	120500	57287238	963	963	963	963	0
488	20250417	120400	57287238	963	963	963	963	0
489	20250417	120300	57287238	963	963	963	963	0
490	20250417	120200	57287238	963	963	963	963	837
491	20250417	120100	56481207	963	963	963	963	2899
492	20250417	120000	53689470	963	963	963	963	0
493	20250417	115900	53689470	963	963	963	963	0
494	20250417	115800	53689470	963	963	963	963	1
495	20250417	115700	53688507	963	963	963	963	0
496	20250417	115600	53688507	963	963	963	963	25
497	20250417	115500	53664432	963	963	963	963	0
498	20250417	115400	53664432	963	963	963	963	0
499	20250417	115300	53664432	963	962	963	962	222
500	20250417	115200	53450667	962	962	962	962	0
501	20250417	115100	53450667	962	962	962	962	100
502	20250417	115000	53354467	963	963	963	963	0
503	20250417	114900	53354467	963	963	963	963	0
504	20250417	114800	53354467	963	963	963	963	0
505	20250417	114700	53354467	963	963	963	963	489
506	20250417	114600	52883560	963	963	963	963	0
507	20250417	114500	52883560	963	963	963	963	0
508	20250417	114400	52883560	963	960	963	960	20
509	20250417	114300	52864334	959	959	959	959	0
510	20250417	114200	52864334	959	959	959	959	0
511	20250417	114100	52864334	959	959	959	959	100
512	20250417	114000	52768434	959	959	959	959	0
513	20250417	113900	52768434	959	957	959	957	2166
514	20250417	113800	50695480	957	957	957	957	1
515	20250417	113700	50694523	957	957	957	957	0
516	20250417	113600	50694523	957	957	957	957	200
517	20250417	113500	50503123	957	957	957	957	104
518	20250417	113400	50403595	958	953	958	953	5000
519	20250417	113300	45614108	953	953	953	953	0
520	20250417	113200	45614108	953	953	953	953	100
521	20250417	113100	45518808	953	953	953	953	0
522	20250417	113000	45518808	953	953	953	953	500
523	20250417	112900	45042308	946	946	946	946	443
524	20250417	112800	44623230	948	948	948	948	0
525	20250417	112700	44623230	948	948	948	948	0
526	20250417	112600	44623230	948	948	948	948	0
527	20250417	112500	44623230	948	948	948	948	733
528	20250417	112400	43928346	948	948	948	948	0
529	20250417	112300	43928346	948	948	948	948	0
530	20250417	112200	43928346	948	948	948	948	0
531	20250417	112100	43928346	948	948	948	948	1
532	20250417	112000	43927398	948	948	948	948	0
533	20250417	111900	43927398	948	948	948	948	0
534	20250417	111800	43927398	948	948	948	948	0
535	20250417	111700	43927398	948	948	948	948	0
536	20250417	111600	43927398	948	948	948	948	0
537	20250417	111500	43927398	948	948	948	948	0
538	20250417	111400	43927398	948	948	948	946	422
539	20250417	111300	43527503	948	948	948	948	0
540	20250417	111200	43527503	948	948	948	948	0
541	20250417	111100	43527503	948	948	948	948	0
542	20250417	111000	43527503	948	948	948	948	0
543	20250417	110900	43527503	948	948	948	948	0
544	20250417	110800	43527503	948	948	948	948	0
545	20250417	110700	43527503	948	948	948	948	0
546	20250417	110600	43527503	948	948	948	948	0
547	20250417	110500	43527503	948	948	948	948	1141
548	20250417	110400	42445835	948	948	948	948	0
549	20250417	110300	42445835	948	953	953	948	58
550	20250417	110200	42390836	953	953	953	953	0
551	20250417	110100	42390836	953	953	953	953	0
552	20250417	110000	42390836	953	953	953	953	0
553	20250417	105900	42390836	953	953	953	953	0
554	20250417	105800	42390836	953	953	953	953	0
555	20250417	105700	42390836	953	953	953	953	0
556	20250417	105600	42390836	953	953	953	953	0
557	20250417	105500	42390836	953	953	953	953	0
558	20250417	105400	42390836	953	953	953	953	0
559	20250417	105300	42390836	953	953	953	953	0
560	20250417	105200	42390836	953	953	953	953	3
561	20250417	105100	42387977	948	948	948	948	0
562	20250417	105000	42387977	948	948	948	948	0
563	20250417	104900	42387977	948	948	948	948	0
564	20250417	104800	42387977	948	948	948	948	0
565	20250417	104700	42387977	948	947	948	947	2963
566	20250417	104600	39582015	944	944	944	944	30
567	20250417	104500	39553695	944	944	944	944	0
568	20250417	104400	39553695	944	944	944	944	0
569	20250417	104300	39553695	944	944	944	944	0
570	20250417	104200	39553695	944	944	944	944	0
571	20250417	104100	39553695	944	944	944	944	0
572	20250417	104000	39553695	944	947	947	944	19
573	20250417	103900	39535729	947	947	947	947	0
574	20250417	103800	39535729	947	947	947	947	0
575	20250417	103700	39535729	947	947	947	947	0
576	20250417	103600	39535729	947	947	947	947	0
577	20250417	103500	39535729	947	947	947	947	0
578	20250417	103400	39535729	947	947	947	947	5
579	20250417	103300	39530994	947	947	947	947	2
580	20250417	103200	39529100	943	943	943	943	0
581	20250417	103100	39529100	943	943	943	943	57
582	20250417	103000	39475349	947	947	947	947	0
583	20250417	102900	39475349	947	947	947	947	0
584	20250417	102800	39475349	947	947	947	947	0
585	20250417	102700	39475349	947	947	947	947	0
586	20250417	102600	39475349	947	947	947	947	0
587	20250417	102500	39475349	947	947	947	947	0
588	20250417	102400	39475349	947	947	947	947	0
589	20250417	102300	39475349	947	947	947	947	0
590	20250417	102200	39475349	947	947	947	947	1
591	20250417	102100	39474402	944	944	944	944	1
592	20250417	102000	39473458	940	940	940	940	57
593	20250417	101900	39419878	940	943	943	940	1500
594	20250417	101800	38005693	943	943	943	943	0
595	20250417	101700	38005693	943	943	943	943	0
596	20250417	101600	38005693	943	943	943	943	0
597	20250417	101500	38005693	943	943	943	943	0
598	20250417	101400	38005693	943	944	944	943	1900
599	20250417	101300	36212136	946	946	946	946	130
600	20250417	101200	36089156	946	946	946	946	1
601	20250417	101100	36088210	946	944	946	944	651
602	20250417	101000	35473664	944	946	946	944	2501
603	20250417	100900	33112718	945	945	945	945	1201
604	20250417	100800	31977773	946	946	946	946	0
605	20250417	100700	31977773	946	946	946	946	0
606	20250417	100600	31977773	946	946	946	946	110
607	20250417	100500	31873713	946	946	946	946	10
608	20250417	100400	31864253	947	947	947	947	0
609	20250417	100300	31864253	947	947	947	947	0
610	20250417	100200	31864253	947	947	947	947	1
611	20250417	100100	31863306	946	948	948	946	80
612	20250417	100000	31787546	947	948	952	947	59
613	20250417	095900	31731667	952	952	952	952	0
614	20250417	095800	31731667	952	952	952	952	1
615	20250417	095700	31730715	948	953	954	948	1444
616	20250417	095600	30355898	954	954	954	954	0
617	20250417	095500	30355898	954	954	954	954	0
618	20250417	095400	30355898	954	948	954	948	3
619	20250417	095300	30353047	947	947	947	947	1
620	20250417	095200	30352100	946	946	946	946	1
621	20250417	095100	30351154	955	945	955	945	10
622	20250417	095000	30341640	943	946	946	943	61
623	20250417	094900	30284078	948	950	950	948	421
624	20250417	094800	29884626	959	959	959	959	0
625	20250417	094700	29884626	959	959	959	959	0
626	20250417	094600	29884626	959	959	959	959	0
627	20250417	094500	29884626	959	959	959	959	1
628	20250417	094400	29883667	959	959	959	959	0
629	20250417	094300	29883667	959	959	959	959	2
630	20250417	094200	29881749	946	946	946	946	0
631	20250417	094100	29881749	946	946	946	946	0
632	20250417	094000	29881749	946	947	947	946	57
633	20250417	093900	29827798	959	959	959	959	104
634	20250417	093800	29728062	959	959	959	959	500
635	20250417	093700	29248562	953	945	953	945	500
636	20250417	093600	28772070	945	945	945	945	0
637	20250417	093500	28772070	945	945	946	945	1056
638	20250417	093400	27773950	946	946	946	946	0
639	20250417	093300	27773950	946	946	946	946	100
640	20250417	093200	27679350	946	943	946	943	572
641	20250417	093100	27139951	941	941	941	941	0
642	20250417	093000	27139951	941	941	941	941	0
643	20250417	092900	27139951	941	941	941	941	1500
644	20250417	092800	25728451	943	941	943	941	4
645	20250417	092700	25724684	940	940	940	940	1
646	20250417	092600	25723744	940	940	940	940	57
647	20250417	092500	25670164	940	940	940	940	0
648	20250417	092400	25670164	940	940	940	940	27
649	20250417	092300	25644784	938	952	952	938	3000
650	20250417	092200	22819461	952	952	952	952	150
651	20250417	092100	22676661	953	961	961	953	25
652	20250417	092000	22652828	952	952	952	952	68
653	20250417	091900	22588092	940	939	940	939	58
654	20250417	091800	22533573	936	955	955	925	9609
655	20250417	091700	13589505	955	955	955	955	0
656	20250417	091600	13589505	955	953	955	948	109
657	20250417	091500	13485768	949	952	952	948	1332
658	20250417	091400	12219051	951	953	954	951	1004
659	20250417	091300	11262370	953	958	958	953	38
660	20250417	091200	11226116	958	958	958	958	0
661	20250417	091100	11226116	958	958	958	958	57
662	20250417	091000	11171510	960	961	961	960	76
663	20250417	090900	11098511	961	961	961	961	0
664	20250417	090800	11098511	961	961	961	961	64
665	20250417	090700	11037007	963	966	966	963	72
666	20250417	090600	10967554	983	983	983	983	0
667	20250417	090500	10967554	983	983	983	983	0
668	20250417	090400	10967554	983	976	987	976	10855
669	20250417	090300	372233	966	965	969	965	109
670	20250417	090200	266847	960	960	960	960	1
671	20250417	090100	265887	953	953	953	953	0
672	20250417	090000	265887	953	953	953	953	279