KissMeData/424760/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	211500	151067545	969	969	969	969	3276
3	20250417	211400	151067545	969	969	969	969	0
4	20250417	211300	151067545	969	969	969	969	0
5	20250417	211200	151067545	969	969	969	969	0
6	20250417	211100	151067545	969	969	969	969	0
7	20250417	211000	151067545	969	969	969	969	0
8	20250417	210900	151067545	969	969	969	969	0
9	20250417	210800	151067545	969	969	969	969	0
10	20250417	210700	151067545	969	969	969	969	0
11	20250417	210600	151067545	969	969	969	969	0
12	20250417	210500	151067545	969	969	969	969	0
13	20250417	210400	151067545	969	969	969	969	0
14	20250417	210300	151067545	969	969	969	969	0
15	20250417	210200	151067545	969	969	969	969	0
16	20250417	210100	151067545	969	969	969	969	0
17	20250417	210000	151067545	969	969	969	969	0
18	20250417	205900	151067545	969	969	969	969	0
19	20250417	205800	151067545	969	969	969	969	0
20	20250417	205700	151067545	969	969	969	969	0
21	20250417	205600	151067545	969	969	969	969	0
22	20250417	205500	151067545	969	969	969	969	0
23	20250417	205400	151067545	969	969	969	969	0
24	20250417	205300	151067545	969	969	969	969	0
25	20250417	205200	151067545	969	969	969	969	0
26	20250417	205100	151067545	969	969	969	969	0
27	20250417	205000	151067545	969	969	969	969	0
28	20250417	204900	151067545	969	969	969	969	0
29	20250417	204800	151067545	969	969	969	969	0
30	20250417	204700	151067545	969	969	969	969	0
31	20250417	204600	151067545	969	969	969	969	0
32	20250417	204500	151067545	969	969	969	969	3276
33	20250417	204400	151067545	969	969	969	969	0
34	20250417	204300	151067545	969	969	969	969	0
35	20250417	204200	151067545	969	969	969	969	0
36	20250417	204100	151067545	969	969	969	969	0
37	20250417	204000	151067545	969	969	969	969	0
38	20250417	203900	151067545	969	969	969	969	0
39	20250417	203800	151067545	969	969	969	969	0
40	20250417	203700	151067545	969	969	969	969	0
41	20250417	203600	151067545	969	969	969	969	0
42	20250417	203500	151067545	969	969	969	969	0
43	20250417	203400	151067545	969	969	969	969	0
44	20250417	203300	151067545	969	969	969	969	0
45	20250417	203200	151067545	969	969	969	969	0
46	20250417	203100	151067545	969	969	969	969	0
47	20250417	203000	151067545	969	969	969	969	0
48	20250417	202900	151067545	969	969	969	969	0
49	20250417	202800	151067545	969	969	969	969	0
50	20250417	202700	151067545	969	969	969	969	0
51	20250417	202600	151067545	969	969	969	969	0
52	20250417	202500	151067545	969	969	969	969	0
53	20250417	202400	151067545	969	969	969	969	0
54	20250417	202300	151067545	969	969	969	969	0
55	20250417	202200	151067545	969	969	969	969	0
56	20250417	202100	151067545	969	969	969	969	0
57	20250417	202000	151067545	969	969	969	969	0
58	20250417	201900	151067545	969	969	969	969	0
59	20250417	201800	151067545	969	969	969	969	0
60	20250417	201700	151067545	969	969	969	969	0
61	20250417	201600	151067545	969	969	969	969	0
62	20250417	201500	151067545	969	969	969	969	3276
63	20250417	201400	151067545	969	969	969	969	0
64	20250417	201300	151067545	969	969	969	969	0
65	20250417	201200	151067545	969	969	969	969	0
66	20250417	201100	151067545	969	969	969	969	0
67	20250417	201000	151067545	969	969	969	969	0
68	20250417	200900	151067545	969	969	969	969	0
69	20250417	200800	151067545	969	969	969	969	0
70	20250417	200700	151067545	969	969	969	969	0
71	20250417	200600	151067545	969	969	969	969	0
72	20250417	200500	151067545	969	969	969	969	0
73	20250417	200400	151067545	969	969	969	969	0
74	20250417	200300	151067545	969	969	969	969	0
75	20250417	200200	151067545	969	969	969	969	0
76	20250417	200100	151067545	969	969	969	969	0
77	20250417	200000	151067545	969	969	969	969	0
78	20250417	195900	151067545	969	969	969	969	0
79	20250417	195800	151067545	969	969	969	969	0
80	20250417	195700	151067545	969	969	969	969	0
81	20250417	195600	151067545	969	969	969	969	0
82	20250417	195500	151067545	969	969	969	969	0
83	20250417	195400	151067545	969	969	969	969	0
84	20250417	195300	151067545	969	969	969	969	0
85	20250417	195200	151067545	969	969	969	969	0
86	20250417	195100	151067545	969	969	969	969	0
87	20250417	195000	151067545	969	969	969	969	0
88	20250417	194900	151067545	969	969	969	969	0
89	20250417	194800	151067545	969	969	969	969	0
90	20250417	194700	151067545	969	969	969	969	0
91	20250417	194600	151067545	969	969	969	969	0
92	20250417	194500	151067545	969	969	969	969	3276
93	20250417	194400	151067545	969	969	969	969	0
94	20250417	194300	151067545	969	969	969	969	0
95	20250417	194200	151067545	969	969	969	969	0
96	20250417	194100	151067545	969	969	969	969	0
97	20250417	194000	151067545	969	969	969	969	0
98	20250417	193900	151067545	969	969	969	969	0
99	20250417	193800	151067545	969	969	969	969	0
100	20250417	193700	151067545	969	969	969	969	0
101	20250417	193600	151067545	969	969	969	969	0
102	20250417	193500	151067545	969	969	969	969	0
103	20250417	193400	151067545	969	969	969	969	0
104	20250417	193300	151067545	969	969	969	969	0
105	20250417	193200	151067545	969	969	969	969	0
106	20250417	193100	151067545	969	969	969	969	0
107	20250417	193000	151067545	969	969	969	969	0
108	20250417	192900	151067545	969	969	969	969	0
109	20250417	192800	151067545	969	969	969	969	0
110	20250417	192700	151067545	969	969	969	969	0
111	20250417	192600	151067545	969	969	969	969	0
112	20250417	192500	151067545	969	969	969	969	0
113	20250417	192400	151067545	969	969	969	969	0
114	20250417	192300	151067545	969	969	969	969	0
115	20250417	192200	151067545	969	969	969	969	0
116	20250417	192100	151067545	969	969	969	969	0
117	20250417	192000	151067545	969	969	969	969	0
118	20250417	191900	151067545	969	969	969	969	0
119	20250417	191800	151067545	969	969	969	969	0
120	20250417	191700	151067545	969	969	969	969	0
121	20250417	191600	151067545	969	969	969	969	0
122	20250417	191500	151067545	969	969	969	969	3276
123	20250417	191400	151067545	969	969	969	969	0
124	20250417	191300	151067545	969	969	969	969	0
125	20250417	191200	151067545	969	969	969	969	0
126	20250417	191100	151067545	969	969	969	969	0
127	20250417	191000	151067545	969	969	969	969	0
128	20250417	190900	151067545	969	969	969	969	0
129	20250417	190800	151067545	969	969	969	969	0
130	20250417	190700	151067545	969	969	969	969	0
131	20250417	190600	151067545	969	969	969	969	0
132	20250417	190500	151067545	969	969	969	969	0
133	20250417	190400	151067545	969	969	969	969	0
134	20250417	190300	151067545	969	969	969	969	0
135	20250417	190200	151067545	969	969	969	969	0
136	20250417	190100	151067545	969	969	969	969	0
137	20250417	190000	151067545	969	969	969	969	0
138	20250417	185900	151067545	969	969	969	969	0
139	20250417	185800	151067545	969	969	969	969	0
140	20250417	185700	151067545	969	969	969	969	0
141	20250417	185600	151067545	969	969	969	969	0
142	20250417	185500	151067545	969	969	969	969	0
143	20250417	185400	151067545	969	969	969	969	0
144	20250417	185300	151067545	969	969	969	969	0
145	20250417	185200	151067545	969	969	969	969	0
146	20250417	185100	151067545	969	969	969	969	0
147	20250417	185000	151067545	969	969	969	969	0
148	20250417	184900	151067545	969	969	969	969	0
149	20250417	184800	151067545	969	969	969	969	0
150	20250417	184700	151067545	969	969	969	969	0
151	20250417	184600	151067545	969	969	969	969	0
152	20250417	184500	151067545	969	969	969	969	3276
153	20250417	184400	151067545	969	969	969	969	0
154	20250417	184300	151067545	969	969	969	969	0
155	20250417	184200	151067545	969	969	969	969	0
156	20250417	184100	151067545	969	969	969	969	0
157	20250417	184000	151067545	969	969	969	969	0
158	20250417	183900	151067545	969	969	969	969	0
159	20250417	183800	151067545	969	969	969	969	0
160	20250417	183700	151067545	969	969	969	969	0
161	20250417	183600	151067545	969	969	969	969	0
162	20250417	183500	151067545	969	969	969	969	0
163	20250417	183400	151067545	969	969	969	969	0
164	20250417	183300	151067545	969	969	969	969	0
165	20250417	183200	151067545	969	969	969	969	0
166	20250417	183100	151067545	969	969	969	969	0
167	20250417	183000	151067545	969	969	969	969	0
168	20250417	182900	151067545	969	969	969	969	0
169	20250417	182800	151067545	969	969	969	969	0
170	20250417	182700	151067545	969	969	969	969	0
171	20250417	182600	151067545	969	969	969	969	0
172	20250417	182500	151067545	969	969	969	969	0
173	20250417	182400	151067545	969	969	969	969	0
174	20250417	182300	151067545	969	969	969	969	0
175	20250417	182200	151067545	969	969	969	969	0
176	20250417	182100	151067545	969	969	969	969	0
177	20250417	182000	151067545	969	969	969	969	0
178	20250417	181900	151067545	969	969	969	969	0
179	20250417	181800	151067545	969	969	969	969	0
180	20250417	181700	151067545	969	969	969	969	0
181	20250417	181600	151067545	969	969	969	969	0
182	20250417	181500	151067545	969	969	969	969	3276
183	20250417	181400	151067545	969	969	969	969	0
184	20250417	181300	151067545	969	969	969	969	0
185	20250417	181200	151067545	969	969	969	969	0
186	20250417	181100	151067545	969	969	969	969	0
187	20250417	181000	151067545	969	969	969	969	0
188	20250417	180900	151067545	969	969	969	969	0
189	20250417	180800	151067545	969	969	969	969	0
190	20250417	180700	151067545	969	969	969	969	0
191	20250417	180600	151067545	969	969	969	969	0
192	20250417	180500	151067545	969	969	969	969	0
193	20250417	180400	151067545	969	969	969	969	0
194	20250417	180300	151067545	969	969	969	969	0
195	20250417	180200	151067545	969	969	969	969	0
196	20250417	180100	151067545	969	969	969	969	0
197	20250417	180000	151067545	969	969	969	969	0
198	20250417	175900	151067545	969	969	969	969	0
199	20250417	175800	151067545	969	969	969	969	0
200	20250417	175700	151067545	969	969	969	969	0
201	20250417	175600	151067545	969	969	969	969	0
202	20250417	175500	151067545	969	969	969	969	0
203	20250417	175400	151067545	969	969	969	969	0
204	20250417	175300	151067545	969	969	969	969	0
205	20250417	175200	151067545	969	969	969	969	0
206	20250417	175100	151067545	969	969	969	969	0
207	20250417	175000	151067545	969	969	969	969	0
208	20250417	174900	151067545	969	969	969	969	0
209	20250417	174800	151067545	969	969	969	969	0
210	20250417	174700	151067545	969	969	969	969	0
211	20250417	174600	151067545	969	969	969	969	0
212	20250417	174500	151067545	969	969	969	969	3276
213	20250417	174400	151067545	969	969	969	969	0
214	20250417	174300	151067545	969	969	969	969	0
215	20250417	174200	151067545	969	969	969	969	0
216	20250417	174100	151067545	969	969	969	969	0
217	20250417	174000	151067545	969	969	969	969	0
218	20250417	173900	151067545	969	969	969	969	0
219	20250417	173800	151067545	969	969	969	969	0
220	20250417	173700	151067545	969	969	969	969	0
221	20250417	173600	151067545	969	969	969	969	0
222	20250417	173500	151067545	969	969	969	969	0
223	20250417	173400	151067545	969	969	969	969	0
224	20250417	173300	151067545	969	969	969	969	0
225	20250417	173200	151067545	969	969	969	969	0
226	20250417	173100	151067545	969	969	969	969	0
227	20250417	173000	151067545	969	969	969	969	0
228	20250417	172900	151067545	969	969	969	969	0
229	20250417	172800	151067545	969	969	969	969	0
230	20250417	172700	151067545	969	969	969	969	0
231	20250417	172600	151067545	969	969	969	969	0
232	20250417	172500	151067545	969	969	969	969	0
233	20250417	172400	151067545	969	969	969	969	0
234	20250417	172300	151067545	969	969	969	969	0
235	20250417	172200	151067545	969	969	969	969	0
236	20250417	172100	151067545	969	969	969	969	0
237	20250417	172000	151067545	969	969	969	969	0
238	20250417	171900	151067545	969	969	969	969	0
239	20250417	171800	151067545	969	969	969	969	0
240	20250417	171700	151067545	969	969	969	969	0
241	20250417	171600	151067545	969	969	969	969	0
242	20250417	171500	151067545	969	969	969	969	3276
243	20250417	171400	151067545	969	969	969	969	0
244	20250417	171300	151067545	969	969	969	969	0
245	20250417	171200	151067545	969	969	969	969	0
246	20250417	171100	151067545	969	969	969	969	0
247	20250417	171000	151067545	969	969	969	969	0
248	20250417	170900	151067545	969	969	969	969	0
249	20250417	170800	151067545	969	969	969	969	0
250	20250417	170700	151067545	969	969	969	969	0
251	20250417	170600	151067545	969	969	969	969	0
252	20250417	170500	151067545	969	969	969	969	0
253	20250417	170400	151067545	969	969	969	969	0
254	20250417	170300	151067545	969	969	969	969	0
255	20250417	170200	151067545	969	969	969	969	0
256	20250417	170100	151067545	969	969	969	969	0
257	20250417	170000	151067545	969	969	969	969	0
258	20250417	165900	151067545	969	969	969	969	0
259	20250417	165800	151067545	969	969	969	969	0
260	20250417	165700	151067545	969	969	969	969	0
261	20250417	165600	151067545	969	969	969	969	0
262	20250417	165500	151067545	969	969	969	969	0
263	20250417	165400	151067545	969	969	969	969	0
264	20250417	165300	151067545	969	969	969	969	0
265	20250417	165200	151067545	969	969	969	969	0
266	20250417	165100	151067545	969	969	969	969	0
267	20250417	165000	151067545	969	969	969	969	0
268	20250417	164900	151067545	969	969	969	969	0
269	20250417	164800	151067545	969	969	969	969	0
270	20250417	164700	151067545	969	969	969	969	0
271	20250417	164600	151067545	969	969	969	969	0
272	20250417	164500	151067545	969	969	969	969	3276
273	20250417	164400	151067545	969	969	969	969	0
274	20250417	164300	151067545	969	969	969	969	0
275	20250417	164200	151067545	969	969	969	969	0
276	20250417	164100	151067545	969	969	969	969	0
277	20250417	164000	151067545	969	969	969	969	0
278	20250417	163900	151067545	969	969	969	969	0
279	20250417	163800	151067545	969	969	969	969	0
280	20250417	163700	151067545	969	969	969	969	0
281	20250417	163600	151067545	969	969	969	969	0
282	20250417	163500	151067545	969	969	969	969	0
283	20250417	163400	151067545	969	969	969	969	0
284	20250417	163300	151067545	969	969	969	969	0
285	20250417	163200	151067545	969	969	969	969	0
286	20250417	163100	151067545	969	969	969	969	0
287	20250417	163000	151067545	969	969	969	969	0
288	20250417	162900	151067545	969	969	969	969	0
289	20250417	162800	151067545	969	969	969	969	0
290	20250417	162700	151067545	969	969	969	969	0
291	20250417	162600	151067545	969	969	969	969	0
292	20250417	162500	151067545	969	969	969	969	0
293	20250417	162400	151067545	969	969	969	969	0
294	20250417	162300	151067545	969	969	969	969	0
295	20250417	162200	151067545	969	969	969	969	0
296	20250417	162100	151067545	969	969	969	969	0
297	20250417	162000	151067545	969	969	969	969	0
298	20250417	161900	151067545	969	969	969	969	0
299	20250417	161800	151067545	969	969	969	969	0
300	20250417	161700	151067545	969	969	969	969	0
301	20250417	161600	151067545	969	969	969	969	0
302	20250417	161500	151067545	969	969	969	969	3276
303	20250417	161400	151067545	969	969	969	969	0
304	20250417	161300	151067545	969	969	969	969	0
305	20250417	161200	151067545	969	969	969	969	0
306	20250417	161100	151067545	969	969	969	969	0
307	20250417	161000	151067545	969	969	969	969	0
308	20250417	160900	151067545	969	969	969	969	0
309	20250417	160800	151067545	969	969	969	969	0
310	20250417	160700	151067545	969	969	969	969	0
311	20250417	160600	151067545	969	969	969	969	0
312	20250417	160500	151067545	969	969	969	969	0
313	20250417	160400	151067545	969	969	969	969	0
314	20250417	160300	151067545	969	969	969	969	0
315	20250417	160200	151067545	969	969	969	969	0
316	20250417	160100	151067545	969	969	969	969	0
317	20250417	160000	151067545	969	969	969	969	0
318	20250417	155900	151067545	969	969	969	969	0
319	20250417	155800	151067545	969	969	969	969	0
320	20250417	155700	151067545	969	969	969	969	0
321	20250417	155600	151067545	969	969	969	969	0
322	20250417	155500	151067545	969	969	969	969	0
323	20250417	155400	151067545	969	969	969	969	0
324	20250417	155300	151067545	969	969	969	969	0
325	20250417	155200	151067545	969	969	969	969	0
326	20250417	155100	151067545	969	969	969	969	0
327	20250417	155000	151067545	969	969	969	969	0
328	20250417	154900	151067545	969	969	969	969	0
329	20250417	154800	151067545	969	969	969	969	0
330	20250417	154700	151067545	969	969	969	969	0
331	20250417	154600	151067545	969	969	969	969	0
332	20250417	154500	151067545	969	969	969	969	3276
333	20250417	154400	151067545	969	969	969	969	0
334	20250417	154300	151067545	969	969	969	969	0
335	20250417	154200	151067545	969	969	969	969	0
336	20250417	154100	151067545	969	969	969	969	0
337	20250417	154000	151067545	969	969	969	969	0
338	20250417	153900	151067545	969	969	969	969	0
339	20250417	153800	151067545	969	969	969	969	0
340	20250417	153700	151067545	969	969	969	969	0
341	20250417	153600	151067545	969	969	969	969	0
342	20250417	153500	151067545	969	969	969	969	0
343	20250417	153400	151067545	969	969	969	969	0
344	20250417	153300	151067545	969	969	969	969	0
345	20250417	153200	151067545	969	969	969	969	0
346	20250417	153100	151067545	969	969	969	969	0
347	20250417	153000	151067545	969	969	969	969	3276
348	20250417	152900	147893101	978	978	978	978	0
349	20250417	152800	147893101	978	978	978	978	0
350	20250417	152700	147893101	978	978	978	978	0
351	20250417	152600	147893101	978	978	978	978	0
352	20250417	152500	147893101	978	978	978	978	0
353	20250417	152400	147893101	978	978	978	978	0
354	20250417	152300	147893101	978	978	978	978	0
355	20250417	152200	147893101	978	978	978	978	0
356	20250417	152100	147893101	978	978	978	978	0
357	20250417	152000	147893101	978	978	978	978	0
358	20250417	151900	147893101	978	978	978	978	1
359	20250417	151800	147892123	973	973	973	973	0
360	20250417	151700	147892123	973	973	973	973	0
361	20250417	151600	147892123	973	973	973	973	0
362	20250417	151500	147892123	973	973	973	973	0
363	20250417	151400	147892123	973	973	973	973	0
364	20250417	151300	147892123	973	973	973	973	0
365	20250417	151200	147892123	973	973	973	973	0
366	20250417	151100	147892123	973	973	973	973	0
367	20250417	151000	147892123	973	973	973	973	0
368	20250417	150900	147892123	973	974	974	973	120
369	20250417	150800	147775349	973	973	973	973	0
370	20250417	150700	147775349	973	973	973	973	0
371	20250417	150600	147775349	973	974	974	973	936
372	20250417	150500	146864579	973	973	973	973	0
373	20250417	150400	146864579	973	973	973	973	0
374	20250417	150300	146864579	973	973	973	973	0
375	20250417	150200	146864579	973	976	976	973	946
376	20250417	150100	145944118	976	976	976	976	122
377	20250417	150000	145825046	976	980	980	975	494
378	20250417	145900	145342957	997	997	997	997	0
379	20250417	145800	145342957	997	997	997	997	0
380	20250417	145700	145342957	997	997	997	997	0
381	20250417	145600	145342957	997	997	997	997	0
382	20250417	145500	145342957	997	997	997	997	0
383	20250417	145400	145342957	997	997	997	997	0
384	20250417	145300	145342957	997	984	997	984	200
385	20250417	145200	145145702	977	975	977	975	500
386	20250417	145100	144657672	975	976	976	975	106
387	20250417	145000	144554227	976	976	976	976	1500
388	20250417	144900	143090227	976	976	976	976	0
389	20250417	144800	143090227	976	976	976	976	0
390	20250417	144700	143090227	976	976	976	976	3000
391	20250417	144600	140162227	976	976	976	976	0
392	20250417	144500	140162227	976	976	976	976	418
393	20250417	144400	139754259	977	977	977	977	1300
394	20250417	144300	138484159	976	978	978	976	2183
395	20250417	144200	136351551	980	980	980	980	371
396	20250417	144100	135987971	980	980	980	980	302
397	20250417	144000	135692011	978	976	978	976	664
398	20250417	143900	135043456	981	981	981	981	0
399	20250417	143800	135043456	981	981	981	981	2
400	20250417	143700	135041494	984	984	984	984	0
401	20250417	143600	135041494	984	984	984	984	0
402	20250417	143500	135041494	984	984	984	984	1
403	20250417	143400	135040510	976	976	976	976	0
404	20250417	143300	135040510	976	976	976	976	595
405	20250417	143200	134459790	976	976	977	976	329
406	20250417	143100	134138596	976	976	976	976	168
407	20250417	143000	133974628	983	983	983	983	0
408	20250417	142900	133974628	983	983	983	983	0
409	20250417	142800	133974628	983	979	983	979	2
410	20250417	142700	133972666	979	979	979	979	0
411	20250417	142600	133972666	979	979	979	979	0
412	20250417	142500	133972666	979	979	979	979	0
413	20250417	142400	133972666	979	979	979	979	0
414	20250417	142300	133972666	979	977	979	977	472
415	20250417	142200	133511040	978	979	979	978	20
416	20250417	142100	133491470	986	986	986	986	0
417	20250417	142000	133491470	986	986	986	986	0
418	20250417	141900	133491470	986	986	986	986	0
419	20250417	141800	133491470	986	986	986	986	0
420	20250417	141700	133491470	986	986	986	986	1
421	20250417	141600	133490484	977	976	981	976	597
422	20250417	141500	132905713	976	976	976	976	164
423	20250417	141400	132745649	981	981	981	981	0
424	20250417	141300	132745649	981	981	981	981	0
425	20250417	141200	132745649	981	981	981	981	0
426	20250417	141100	132745649	981	981	981	981	1
427	20250417	141000	132744668	976	976	976	976	328
428	20250417	140900	132424540	977	977	977	977	0
429	20250417	140800	132424540	977	977	977	977	0
430	20250417	140700	132424540	977	977	977	977	0
431	20250417	140600	132424540	977	977	977	977	0
432	20250417	140500	132424540	977	977	977	977	0
433	20250417	140400	132424540	977	977	977	976	89
434	20250417	140300	132337646	977	978	978	977	269
435	20250417	140200	132074728	978	978	978	978	0
436	20250417	140100	132074728	978	978	978	978	6
437	20250417	140000	132068860	977	977	977	977	0
438	20250417	135900	132068860	977	977	977	977	0
439	20250417	135800	132068860	977	977	977	977	328
440	20250417	135700	131748404	976	976	976	976	0
441	20250417	135600	131748404	976	976	976	976	0
442	20250417	135500	131748404	976	976	976	976	0
443	20250417	135400	131748404	976	976	976	976	0
444	20250417	135300	131748404	976	976	977	976	304
445	20250417	135200	131451634	977	977	977	977	26
446	20250417	135100	131426232	982	982	982	982	0
447	20250417	135000	131426232	982	982	982	982	0
448	20250417	134900	131426232	982	982	982	982	0
449	20250417	134800	131426232	982	982	982	982	1
450	20250417	134700	131425250	980	980	980	980	5
451	20250417	134600	131420350	980	977	980	977	400
452	20250417	134500	131029119	980	980	980	980	0
453	20250417	134400	131029119	980	980	980	980	1
454	20250417	134300	131028139	976	976	976	976	0
455	20250417	134200	131028139	976	976	976	976	0
456	20250417	134100	131028139	976	976	976	976	115
457	20250417	134000	130915899	977	976	977	976	214
458	20250417	133900	130706985	976	976	976	976	0
459	20250417	133800	130706985	976	976	976	976	0
460	20250417	133700	130706985	976	976	976	976	0
461	20250417	133600	130706985	976	976	976	976	91
462	20250417	133500	130618169	977	976	977	976	237
463	20250417	133400	130386784	976	976	976	976	0
464	20250417	133300	130386784	976	976	976	976	0
465	20250417	133200	130386784	976	976	976	976	0
466	20250417	133100	130386784	976	976	976	976	0
467	20250417	133000	130386784	976	976	976	976	0
468	20250417	132900	130386784	976	976	976	976	0
469	20250417	132800	130386784	976	976	976	975	214
470	20250417	132700	130177963	976	976	976	976	279
471	20250417	132600	129905659	976	976	976	976	0
472	20250417	132500	129905659	976	976	976	976	0
473	20250417	132400	129905659	976	976	976	976	0
474	20250417	132300	129905659	976	976	976	976	0
475	20250417	132200	129905659	976	976	976	976	88
476	20250417	132100	129819771	976	976	976	976	76
477	20250417	132000	129745595	976	976	976	976	164
478	20250417	131900	129585531	976	976	976	976	0
479	20250417	131800	129585531	976	976	976	976	0
480	20250417	131700	129585531	976	977	977	976	1016
481	20250417	131600	128593239	977	977	977	977	164
482	20250417	131500	128433011	977	977	977	977	0
483	20250417	131400	128433011	977	977	977	977	165
484	20250417	131300	128271806	977	977	977	977	0
485	20250417	131200	128271806	977	977	977	977	0
486	20250417	131100	128271806	977	977	977	977	0
487	20250417	131000	128271806	977	977	977	976	329
488	20250417	130900	127950537	983	983	983	983	0
489	20250417	130800	127950537	983	983	983	983	0
490	20250417	130700	127950537	983	983	983	983	0
491	20250417	130600	127950537	983	983	983	983	0
492	20250417	130500	127950537	983	983	983	983	0
493	20250417	130400	127950537	983	983	983	983	164
494	20250417	130300	127789325	983	983	983	983	0
495	20250417	130200	127789325	983	983	983	983	0
496	20250417	130100	127789325	983	983	983	983	525
497	20250417	130000	127273250	983	983	983	982	670
498	20250417	125900	126614804	983	983	983	983	156
499	20250417	125800	126461456	986	986	986	986	0
500	20250417	125700	126461456	986	986	986	986	0
501	20250417	125600	126461456	986	986	986	986	0
502	20250417	125500	126461456	986	984	986	984	714
503	20250417	125400	125757780	986	986	986	986	0
504	20250417	125300	125757780	986	986	986	986	1
505	20250417	125200	125756794	981	980	981	980	266
506	20250417	125100	125496012	976	976	976	976	0
507	20250417	125000	125496012	976	976	976	976	1
508	20250417	124900	125495036	976	983	983	976	111
509	20250417	124800	125386263	983	983	983	983	153
510	20250417	124700	125235864	984	983	984	983	21
511	20250417	124600	125215201	983	985	985	983	71
512	20250417	124500	125145390	986	986	986	986	44
513	20250417	124400	125102006	985	985	985	985	0
514	20250417	124300	125102006	985	985	985	985	0
515	20250417	124200	125102006	985	982	985	982	328
516	20250417	124100	124779743	984	984	984	984	1
517	20250417	124000	124778759	983	983	983	983	0
518	20250417	123900	124778759	983	983	983	983	0
519	20250417	123800	124778759	983	983	983	983	193
520	20250417	123700	124589040	983	983	983	983	2
521	20250417	123600	124587074	983	983	983	983	59
522	20250417	123500	124529077	983	983	983	983	0
523	20250417	123400	124529077	983	983	983	983	246
524	20250417	123300	124287259	982	982	982	982	0
525	20250417	123200	124287259	982	982	982	982	164
526	20250417	123100	124126211	983	983	983	983	0
527	20250417	123000	124126211	983	978	983	978	1647
528	20250417	122900	122508591	975	975	975	975	207
529	20250417	122800	122306766	975	975	975	975	191
530	20250417	122700	122120541	975	973	975	973	500
531	20250417	122600	121633369	973	973	973	973	0
532	20250417	122500	121633369	973	973	973	973	0
533	20250417	122400	121633369	973	973	973	973	0
534	20250417	122300	121633369	973	972	973	972	773
535	20250417	122200	120881294	972	972	972	972	110
536	20250417	122100	120774374	975	975	975	975	0
537	20250417	122000	120774374	975	975	975	975	0
538	20250417	121900	120774374	975	974	975	969	1271
539	20250417	121800	119540434	974	973	974	973	547
540	20250417	121700	119007671	972	972	972	972	710
541	20250417	121600	118317551	973	973	973	973	0
542	20250417	121500	118317551	973	973	973	973	0
543	20250417	121400	118317551	973	973	973	973	443
544	20250417	121300	117886512	970	970	970	970	0
545	20250417	121200	117886512	970	969	970	969	329
546	20250417	121100	117567547	969	969	969	969	0
547	20250417	121000	117567547	969	970	970	969	4556
548	20250417	120900	113149019	970	970	970	970	2010
549	20250417	120800	111199319	974	974	974	974	0
550	20250417	120700	111199319	974	974	974	974	0
551	20250417	120600	111199319	974	974	974	974	0
552	20250417	120500	111199319	974	973	974	973	329
553	20250417	120400	110879037	976	976	976	976	0
554	20250417	120300	110879037	976	976	976	976	0
555	20250417	120200	110879037	976	976	976	976	0
556	20250417	120100	110879037	976	974	976	974	900
557	20250417	120000	110000965	971	971	971	971	0
558	20250417	115900	110000965	971	971	971	971	0
559	20250417	115800	110000965	971	971	971	970	329
560	20250417	115700	109681670	971	971	971	971	0
561	20250417	115600	109681670	971	971	971	971	0
562	20250417	115500	109681670	971	971	971	971	0
563	20250417	115400	109681670	971	971	971	971	0
564	20250417	115300	109681670	971	969	976	969	2321
565	20250417	115200	107426559	970	967	970	967	1872
566	20250417	115100	105611461	962	962	962	962	0
567	20250417	115000	105611461	962	962	962	962	0
568	20250417	114900	105611461	962	962	962	961	209
569	20250417	114800	105410568	961	964	964	961	307
570	20250417	114700	105115190	965	965	965	965	20
571	20250417	114600	105095890	965	965	965	965	0
572	20250417	114500	105095890	965	965	965	965	476
573	20250417	114400	104636550	965	965	965	965	144
574	20250417	114300	104497590	966	966	966	966	20
575	20250417	114200	104478270	966	966	966	966	0
576	20250417	114100	104478270	966	966	966	966	0
577	20250417	114000	104478270	966	966	966	965	1641
578	20250417	113900	102893228	971	971	971	971	0
579	20250417	113800	102893228	971	971	971	971	0
580	20250417	113700	102893228	971	971	971	971	0
581	20250417	113600	102893228	971	971	971	971	0
582	20250417	113500	102893228	971	971	971	971	50
583	20250417	113400	102844678	971	971	971	971	165
584	20250417	113300	102684463	970	970	970	970	28
585	20250417	113200	102657303	966	966	966	966	0
586	20250417	113100	102657303	966	966	966	966	329
587	20250417	113000	102339489	966	966	966	966	0
588	20250417	112900	102339489	966	966	966	966	10
589	20250417	112800	102329829	970	970	970	970	0
590	20250417	112700	102329829	970	970	970	970	1
591	20250417	112600	102328859	969	969	969	969	165
592	20250417	112500	102168974	967	967	967	967	0
593	20250417	112400	102168974	967	967	967	967	165
594	20250417	112300	102009419	967	966	967	966	398
595	20250417	112200	101624598	966	966	966	966	0
596	20250417	112100	101624598	966	966	966	966	0
597	20250417	112000	101624598	966	966	966	966	0
598	20250417	111900	101624598	966	966	966	966	477
599	20250417	111800	101163816	965	965	965	965	0
600	20250417	111700	101163816	965	965	965	965	165
601	20250417	111600	101004591	965	965	965	965	164
602	20250417	111500	100846331	963	963	963	963	0
603	20250417	111400	100846331	963	963	963	963	0
604	20250417	111300	100846331	963	963	963	963	0
605	20250417	111200	100846331	963	963	963	963	359
606	20250417	111100	100500614	963	963	963	963	119
607	20250417	111000	100386017	963	963	963	963	114
608	20250417	110900	100276235	963	964	964	963	214
609	20250417	110800	100070103	962	962	962	962	0
610	20250417	110700	100070103	962	962	962	962	0
611	20250417	110600	100070103	962	962	962	962	0
612	20250417	110500	100070103	962	962	962	962	0
613	20250417	110400	100070103	962	962	962	962	514
614	20250417	110300	99575635	962	961	962	961	1558
615	20250417	110200	98077003	961	961	961	961	0
616	20250417	110100	98077003	961	961	961	961	100
617	20250417	110000	97980903	961	962	962	961	194
618	20250417	105900	97794439	962	962	962	962	0
619	20250417	105800	97794439	962	962	962	962	353
620	20250417	105700	97454853	962	962	962	962	7
621	20250417	105600	97448119	962	962	962	962	108
622	20250417	105500	97344223	963	963	963	963	13
623	20250417	105400	97331704	963	963	963	963	165
624	20250417	105300	97172809	963	963	963	963	0
625	20250417	105200	97172809	963	963	963	963	0
626	20250417	105100	97172809	963	963	964	963	531
627	20250417	105000	96661339	963	963	963	963	100
628	20250417	104900	96565039	963	963	963	963	164
629	20250417	104800	96407107	963	963	963	963	164
630	20250417	104700	96249175	963	963	963	963	0
631	20250417	104600	96249175	963	967	967	963	3953
632	20250417	104500	92439369	968	969	969	968	138
633	20250417	104400	92305767	969	969	969	969	132
634	20250417	104300	92177859	970	970	970	970	33
635	20250417	104200	92145849	973	973	973	973	0
636	20250417	104100	92145849	973	973	973	973	290
637	20250417	104000	91863679	970	970	970	970	0
638	20250417	103900	91863679	970	970	970	970	237
639	20250417	103800	91633789	970	965	970	964	1056
640	20250417	103700	90611332	966	966	966	966	0
641	20250417	103600	90611332	966	966	966	966	0
642	20250417	103500	90611332	966	965	966	965	428
643	20250417	103400	90198048	966	967	967	966	778
644	20250417	103300	89445972	970	970	970	970	11448
645	20250417	103200	78341412	945	945	945	945	0
646	20250417	103100	78341412	945	994	994	945	23608
647	20250417	103000	55235414	1005	1005	1005	1005	0
648	20250417	102900	55235414	1005	1005	1005	1005	0
649	20250417	102800	55235414	1005	995	1005	995	71
650	20250417	102700	55164759	1006	998	1006	998	19
651	20250417	102600	55145789	998	998	998	998	1
652	20250417	102500	55144791	993	992	993	992	657
653	20250417	102400	54492719	997	997	997	997	0
654	20250417	102300	54492719	997	997	997	997	93
655	20250417	102200	54399998	997	998	998	997	107
656	20250417	102100	54293219	1006	1006	1006	1006	0
657	20250417	102000	54293219	1006	1006	1006	1006	0
658	20250417	101900	54293219	1006	999	1006	999	161
659	20250417	101800	54132373	997	997	997	997	0
660	20250417	101700	54132373	997	997	997	997	0
661	20250417	101600	54132373	997	997	997	997	0
662	20250417	101500	54132373	997	994	997	994	656
663	20250417	101400	53479325	996	996	996	996	13
664	20250417	101300	53466377	999	999	999	999	137
665	20250417	101200	53329514	1003	1003	1003	1003	130
666	20250417	101100	53199124	1010	1010	1010	1010	0
667	20250417	101000	53199124	1010	1010	1010	1010	1
668	20250417	100900	53198114	1018	1018	1018	1018	0
669	20250417	100800	53198114	1018	1018	1018	1018	0
670	20250417	100700	53198114	1018	1018	1018	1018	0
671	20250417	100600	53198114	1018	1018	1018	1018	0
672	20250417	100500	53198114	1018	1018	1018	1018	100
673	20250417	100400	53096314	1019	993	1019	993	5345
674	20250417	100300	47714801	995	995	995	995	0
675	20250417	100200	47714801	995	995	995	995	1
676	20250417	100100	47713806	991	991	991	991	164
677	20250417	100000	47551282	992	992	992	992	836
678	20250417	095900	46721970	992	992	992	992	164
679	20250417	095800	46559282	991	991	991	991	0
680	20250417	095700	46559282	991	991	991	991	0
681	20250417	095600	46559282	991	991	991	991	0
682	20250417	095500	46559282	991	991	991	991	0
683	20250417	095400	46559282	991	991	991	991	328
684	20250417	095300	46234234	991	991	991	991	1
685	20250417	095200	46233243	991	991	991	991	0
686	20250417	095100	46233243	991	991	991	991	0
687	20250417	095000	46233243	991	991	991	991	164
688	20250417	094900	46070719	992	992	992	992	0
689	20250417	094800	46070719	992	992	992	992	165
690	20250417	094700	45907039	990	990	990	990	0
691	20250417	094600	45907039	990	990	990	990	0
692	20250417	094500	45907039	990	991	991	990	5045
693	20250417	094400	40912439	995	995	995	995	233
694	20250417	094300	40680604	995	996	996	995	6
695	20250417	094200	40674633	994	994	994	994	0
696	20250417	094100	40674633	994	993	994	993	255
697	20250417	094000	40421363	991	990	991	990	2382
698	20250417	093900	38063153	990	990	990	990	260
699	20250417	093800	37805753	989	989	989	989	0
700	20250417	093700	37805753	989	989	989	989	0
701	20250417	093600	37805753	989	989	989	989	50
702	20250417	093500	37756303	992	993	993	992	1976
703	20250417	093400	35794335	994	994	994	994	0
704	20250417	093300	35794335	994	994	994	994	200
705	20250417	093200	35595535	995	995	995	995	0
706	20250417	093100	35595535	995	999	999	992	4582
707	20250417	093000	31032559	1011	1011	1011	1011	7
708	20250417	092900	31025482	1002	1002	1002	1002	0
709	20250417	092800	31025482	1002	997	1002	997	496
710	20250417	092700	30530078	997	997	997	997	200
711	20250417	092600	30330678	995	995	995	995	209
712	20250417	092500	30122723	995	995	995	995	300
713	20250417	092400	29824223	995	1002	1002	995	664
714	20250417	092300	29163536	995	995	995	995	775
715	20250417	092200	28392411	1002	1002	1002	1002	200
716	20250417	092100	28192011	996	996	996	996	0
717	20250417	092000	28192011	996	996	996	996	569
718	20250417	091900	27625287	996	1009	1009	996	437
719	20250417	091800	27189922	996	996	997	996	792
720	20250417	091700	26400598	996	997	997	996	1147
721	20250417	091600	25257483	997	997	997	997	54
722	20250417	091500	25203645	997	1001	1001	997	681
723	20250417	091400	24523206	1001	1010	1010	1001	441
724	20250417	091300	24081437	1002	1002	1002	1002	20
725	20250417	091200	24061397	1018	1018	1018	1018	0
726	20250417	091100	24061397	1018	1016	1019	1016	1946
727	20250417	091000	22078957	1017	1017	1017	1017	0
728	20250417	090900	22078957	1017	1017	1017	1017	0
729	20250417	090800	22078957	1017	1017	1017	1017	40
730	20250417	090700	22038277	1018	1018	1018	1018	200
731	20250417	090600	21834677	1019	1018	1019	1017	2036
732	20250417	090500	19761435	1001	1019	1019	1000	17838
733	20250417	090400	1811847	1021	1021	1021	1021	10
734	20250417	090300	1801637	1032	1032	1032	1032	1
735	20250417	090200	1800605	1019	1030	1030	1019	140
736	20250417	090100	1657834	1032	1019	1032	1019	1333
737	20250417	090000	299383	1019	1018	1019	1018	294