KissMeData/060560/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	192300	140167258	924	924	924	924	1164
3	20250417	192200	140167258	924	924	924	924	0
4	20250417	192100	140167258	924	924	924	924	0
5	20250417	192000	140167258	924	924	924	924	0
6	20250417	191900	140167258	924	924	924	924	0
7	20250417	191800	140167258	924	924	924	924	0
8	20250417	191700	140167258	924	924	924	924	0
9	20250417	191600	140167258	924	924	924	924	0
10	20250417	191500	140167258	924	924	924	924	0
11	20250417	191400	140167258	924	924	924	924	0
12	20250417	191300	140167258	924	924	924	924	0
13	20250417	191200	140167258	924	924	924	924	0
14	20250417	191100	140167258	924	924	924	924	0
15	20250417	191000	140167258	924	924	924	924	0
16	20250417	190900	140167258	924	924	924	924	0
17	20250417	190800	140167258	924	924	924	924	0
18	20250417	190700	140167258	924	924	924	924	0
19	20250417	190600	140167258	924	924	924	924	0
20	20250417	190500	140167258	924	924	924	924	0
21	20250417	190400	140167258	924	924	924	924	0
22	20250417	190300	140167258	924	924	924	924	0
23	20250417	190200	140167258	924	924	924	924	0
24	20250417	190100	140167258	924	924	924	924	0
25	20250417	190000	140167258	924	924	924	924	0
26	20250417	185900	140167258	924	924	924	924	0
27	20250417	185800	140167258	924	924	924	924	0
28	20250417	185700	140167258	924	924	924	924	0
29	20250417	185600	140167258	924	924	924	924	0
30	20250417	185500	140167258	924	924	924	924	0
31	20250417	185400	140167258	924	924	924	924	0
32	20250417	185300	140167258	924	924	924	924	1164
33	20250417	185200	140167258	924	924	924	924	0
34	20250417	185100	140167258	924	924	924	924	0
35	20250417	185000	140167258	924	924	924	924	0
36	20250417	184900	140167258	924	924	924	924	0
37	20250417	184800	140167258	924	924	924	924	0
38	20250417	184700	140167258	924	924	924	924	0
39	20250417	184600	140167258	924	924	924	924	0
40	20250417	184500	140167258	924	924	924	924	0
41	20250417	184400	140167258	924	924	924	924	0
42	20250417	184300	140167258	924	924	924	924	0
43	20250417	184200	140167258	924	924	924	924	0
44	20250417	184100	140167258	924	924	924	924	0
45	20250417	184000	140167258	924	924	924	924	0
46	20250417	183900	140167258	924	924	924	924	0
47	20250417	183800	140167258	924	924	924	924	0
48	20250417	183700	140167258	924	924	924	924	0
49	20250417	183600	140167258	924	924	924	924	0
50	20250417	183500	140167258	924	924	924	924	0
51	20250417	183400	140167258	924	924	924	924	0
52	20250417	183300	140167258	924	924	924	924	0
53	20250417	183200	140167258	924	924	924	924	0
54	20250417	183100	140167258	924	924	924	924	0
55	20250417	183000	140167258	924	924	924	924	0
56	20250417	182900	140167258	924	924	924	924	0
57	20250417	182800	140167258	924	924	924	924	0
58	20250417	182700	140167258	924	924	924	924	0
59	20250417	182600	140167258	924	924	924	924	0
60	20250417	182500	140167258	924	924	924	924	0
61	20250417	182400	140167258	924	924	924	924	0
62	20250417	182300	140167258	924	924	924	924	1164
63	20250417	182200	140167258	924	924	924	924	0
64	20250417	182100	140167258	924	924	924	924	0
65	20250417	182000	140167258	924	924	924	924	0
66	20250417	181900	140167258	924	924	924	924	0
67	20250417	181800	140167258	924	924	924	924	0
68	20250417	181700	140167258	924	924	924	924	0
69	20250417	181600	140167258	924	924	924	924	0
70	20250417	181500	140167258	924	924	924	924	0
71	20250417	181400	140167258	924	924	924	924	0
72	20250417	181300	140167258	924	924	924	924	0
73	20250417	181200	140167258	924	924	924	924	0
74	20250417	181100	140167258	924	924	924	924	0
75	20250417	181000	140167258	924	924	924	924	0
76	20250417	180900	140167258	924	924	924	924	0
77	20250417	180800	140167258	924	924	924	924	0
78	20250417	180700	140167258	924	924	924	924	0
79	20250417	180600	140167258	924	924	924	924	0
80	20250417	180500	140167258	924	924	924	924	0
81	20250417	180400	140167258	924	924	924	924	0
82	20250417	180300	140167258	924	924	924	924	0
83	20250417	180200	140167258	924	924	924	924	0
84	20250417	180100	140167258	924	924	924	924	0
85	20250417	180000	140167258	924	924	924	924	0
86	20250417	175900	140167258	924	924	924	924	0
87	20250417	175800	140167258	924	924	924	924	0
88	20250417	175700	140167258	924	924	924	924	0
89	20250417	175600	140167258	924	924	924	924	0
90	20250417	175500	140167258	924	924	924	924	0
91	20250417	175400	140167258	924	924	924	924	0
92	20250417	175300	140167258	924	924	924	924	1164
93	20250417	175200	140167258	924	924	924	924	0
94	20250417	175100	140167258	924	924	924	924	0
95	20250417	175000	140167258	924	924	924	924	0
96	20250417	174900	140167258	924	924	924	924	0
97	20250417	174800	140167258	924	924	924	924	0
98	20250417	174700	140167258	924	924	924	924	0
99	20250417	174600	140167258	924	924	924	924	0
100	20250417	174500	140167258	924	924	924	924	0
101	20250417	174400	140167258	924	924	924	924	0
102	20250417	174300	140167258	924	924	924	924	0
103	20250417	174200	140167258	924	924	924	924	0
104	20250417	174100	140167258	924	924	924	924	0
105	20250417	174000	140167258	924	924	924	924	0
106	20250417	173900	140167258	924	924	924	924	0
107	20250417	173800	140167258	924	924	924	924	0
108	20250417	173700	140167258	924	924	924	924	0
109	20250417	173600	140167258	924	924	924	924	0
110	20250417	173500	140167258	924	924	924	924	0
111	20250417	173400	140167258	924	924	924	924	0
112	20250417	173300	140167258	924	924	924	924	0
113	20250417	173200	140167258	924	924	924	924	0
114	20250417	173100	140167258	924	924	924	924	0
115	20250417	173000	140167258	924	924	924	924	0
116	20250417	172900	140167258	924	924	924	924	0
117	20250417	172800	140167258	924	924	924	924	0
118	20250417	172700	140167258	924	924	924	924	0
119	20250417	172600	140167258	924	924	924	924	0
120	20250417	172500	140167258	924	924	924	924	0
121	20250417	172400	140167258	924	924	924	924	0
122	20250417	172300	140167258	924	924	924	924	1164
123	20250417	172200	140167258	924	924	924	924	0
124	20250417	172100	140167258	924	924	924	924	0
125	20250417	172000	140167258	924	924	924	924	0
126	20250417	171900	140167258	924	924	924	924	0
127	20250417	171800	140167258	924	924	924	924	0
128	20250417	171700	140167258	924	924	924	924	0
129	20250417	171600	140167258	924	924	924	924	0
130	20250417	171500	140167258	924	924	924	924	0
131	20250417	171400	140167258	924	924	924	924	0
132	20250417	171300	140167258	924	924	924	924	0
133	20250417	171200	140167258	924	924	924	924	0
134	20250417	171100	140167258	924	924	924	924	0
135	20250417	171000	140167258	924	924	924	924	0
136	20250417	170900	140167258	924	924	924	924	0
137	20250417	170800	140167258	924	924	924	924	0
138	20250417	170700	140167258	924	924	924	924	0
139	20250417	170600	140167258	924	924	924	924	0
140	20250417	170500	140167258	924	924	924	924	0
141	20250417	170400	140167258	924	924	924	924	0
142	20250417	170300	140167258	924	924	924	924	0
143	20250417	170200	140167258	924	924	924	924	0
144	20250417	170100	140167258	924	924	924	924	0
145	20250417	170000	140167258	924	924	924	924	0
146	20250417	165900	140167258	924	924	924	924	0
147	20250417	165800	140167258	924	924	924	924	0
148	20250417	165700	140167258	924	924	924	924	0
149	20250417	165600	140167258	924	924	924	924	0
150	20250417	165500	140167258	924	924	924	924	0
151	20250417	165400	140167258	924	924	924	924	0
152	20250417	165300	140167258	924	924	924	924	1164
153	20250417	165200	140167258	924	924	924	924	0
154	20250417	165100	140167258	924	924	924	924	0
155	20250417	165000	140167258	924	924	924	924	0
156	20250417	164900	140167258	924	924	924	924	0
157	20250417	164800	140167258	924	924	924	924	0
158	20250417	164700	140167258	924	924	924	924	0
159	20250417	164600	140167258	924	924	924	924	0
160	20250417	164500	140167258	924	924	924	924	0
161	20250417	164400	140167258	924	924	924	924	0
162	20250417	164300	140167258	924	924	924	924	0
163	20250417	164200	140167258	924	924	924	924	0
164	20250417	164100	140167258	924	924	924	924	0
165	20250417	164000	140167258	924	924	924	924	0
166	20250417	163900	140167258	924	924	924	924	0
167	20250417	163800	140167258	924	924	924	924	0
168	20250417	163700	140167258	924	924	924	924	0
169	20250417	163600	140167258	924	924	924	924	0
170	20250417	163500	140167258	924	924	924	924	0
171	20250417	163400	140167258	924	924	924	924	0
172	20250417	163300	140167258	924	924	924	924	0
173	20250417	163200	140167258	924	924	924	924	0
174	20250417	163100	140167258	924	924	924	924	0
175	20250417	163000	140167258	924	924	924	924	0
176	20250417	162900	140167258	924	924	924	924	0
177	20250417	162800	140167258	924	924	924	924	0
178	20250417	162700	140167258	924	924	924	924	0
179	20250417	162600	140167258	924	924	924	924	0
180	20250417	162500	140167258	924	924	924	924	0
181	20250417	162400	140167258	924	924	924	924	0
182	20250417	162300	140167258	924	924	924	924	1164
183	20250417	162200	140167258	924	924	924	924	0
184	20250417	162100	140167258	924	924	924	924	0
185	20250417	162000	140167258	924	924	924	924	0
186	20250417	161900	140167258	924	924	924	924	0
187	20250417	161800	140167258	924	924	924	924	0
188	20250417	161700	140167258	924	924	924	924	0
189	20250417	161600	140167258	924	924	924	924	0
190	20250417	161500	140167258	924	924	924	924	0
191	20250417	161400	140167258	924	924	924	924	0
192	20250417	161300	140167258	924	924	924	924	0
193	20250417	161200	140167258	924	924	924	924	0
194	20250417	161100	140167258	924	924	924	924	0
195	20250417	161000	140167258	924	924	924	924	0
196	20250417	160900	140167258	924	924	924	924	0
197	20250417	160800	140167258	924	924	924	924	0
198	20250417	160700	140167258	924	924	924	924	0
199	20250417	160600	140167258	924	924	924	924	0
200	20250417	160500	140167258	924	924	924	924	0
201	20250417	160400	140167258	924	924	924	924	0
202	20250417	160300	140167258	924	924	924	924	0
203	20250417	160200	140167258	924	924	924	924	0
204	20250417	160100	140167258	924	924	924	924	0
205	20250417	160000	140167258	924	924	924	924	0
206	20250417	155900	140167258	924	924	924	924	0
207	20250417	155800	140167258	924	924	924	924	0
208	20250417	155700	140167258	924	924	924	924	0
209	20250417	155600	140167258	924	924	924	924	0
210	20250417	155500	140167258	924	924	924	924	0
211	20250417	155400	140167258	924	924	924	924	0
212	20250417	155300	140167258	924	924	924	924	1164
213	20250417	155200	140167258	924	924	924	924	0
214	20250417	155100	140167258	924	924	924	924	0
215	20250417	155000	140167258	924	924	924	924	0
216	20250417	154900	140167258	924	924	924	924	0
217	20250417	154800	140167258	924	924	924	924	0
218	20250417	154700	140167258	924	924	924	924	0
219	20250417	154600	140167258	924	924	924	924	0
220	20250417	154500	140167258	924	924	924	924	0
221	20250417	154400	140167258	924	924	924	924	0
222	20250417	154300	140167258	924	924	924	924	0
223	20250417	154200	140167258	924	924	924	924	0
224	20250417	154100	140167258	924	924	924	924	0
225	20250417	154000	140167258	924	924	924	924	0
226	20250417	153900	140167258	924	924	924	924	0
227	20250417	153800	140167258	924	924	924	924	0
228	20250417	153700	140167258	924	924	924	924	0
229	20250417	153600	140167258	924	924	924	924	0
230	20250417	153500	140167258	924	924	924	924	0
231	20250417	153400	140167258	924	924	924	924	0
232	20250417	153300	140167258	924	924	924	924	0
233	20250417	153200	140167258	924	924	924	924	0
234	20250417	153100	140167258	924	924	924	924	0
235	20250417	153000	140167258	924	924	924	924	1164
236	20250417	152900	139091722	924	924	924	924	0
237	20250417	152800	139091722	924	924	924	924	0
238	20250417	152700	139091722	924	924	924	924	0
239	20250417	152600	139091722	924	924	924	924	0
240	20250417	152500	139091722	924	924	924	924	0
241	20250417	152400	139091722	924	924	924	924	0
242	20250417	152300	139091722	924	924	924	924	0
243	20250417	152200	139091722	924	924	924	924	0
244	20250417	152100	139091722	924	924	924	924	0
245	20250417	152000	139091722	924	924	924	924	0
246	20250417	151900	139091722	924	922	924	919	894
247	20250417	151800	138269283	925	925	925	925	0
248	20250417	151700	138269283	925	925	925	925	0
249	20250417	151600	138269283	925	925	925	925	0
250	20250417	151500	138269283	925	925	925	925	1
251	20250417	151400	138268358	922	922	922	922	0
252	20250417	151300	138268358	922	922	922	922	978
253	20250417	151200	137366642	923	923	923	923	0
254	20250417	151100	137366642	923	923	923	923	0
255	20250417	151000	137366642	923	923	923	923	0
256	20250417	150900	137366642	923	923	923	923	0
257	20250417	150800	137366642	923	923	923	923	0
258	20250417	150700	137366642	923	923	923	923	25
259	20250417	150600	137343567	925	925	925	925	0
260	20250417	150500	137343567	925	922	925	922	1383
261	20250417	150400	136067358	922	922	922	922	0
262	20250417	150300	136067358	922	922	922	922	0
263	20250417	150200	136067358	922	922	922	922	0
264	20250417	150100	136067358	922	922	922	922	0
265	20250417	150000	136067358	922	922	922	922	0
266	20250417	145900	136067358	922	922	922	922	345
267	20250417	145800	135749268	922	922	922	922	0
268	20250417	145700	135749268	922	922	922	922	0
269	20250417	145600	135749268	922	922	922	922	0
270	20250417	145500	135749268	922	922	922	922	1
271	20250417	145400	135748346	918	918	918	918	1222
272	20250417	145300	134626550	919	919	919	919	0
273	20250417	145200	134626550	919	919	919	919	31
274	20250417	145100	134598061	919	919	919	919	4
275	20250417	145000	134594385	921	921	921	921	0
276	20250417	144900	134594385	921	921	921	921	0
277	20250417	144800	134594385	921	921	921	921	0
278	20250417	144700	134594385	921	921	921	921	0
279	20250417	144600	134594385	921	921	921	921	1
280	20250417	144500	134593464	921	921	921	921	23
281	20250417	144400	134572281	922	922	922	922	0
282	20250417	144300	134572281	922	922	922	922	0
283	20250417	144200	134572281	922	922	922	922	0
284	20250417	144100	134572281	922	922	922	922	0
285	20250417	144000	134572281	922	922	922	922	30
286	20250417	143900	134544621	922	922	922	922	40
287	20250417	143800	134507741	922	922	922	922	71
288	20250417	143700	134442279	913	924	924	913	1166
289	20250417	143600	133377604	924	925	925	911	24204
290	20250417	143500	111197719	922	922	922	922	0
291	20250417	143400	111197719	922	922	922	922	62
292	20250417	143300	111140555	925	925	925	925	0
293	20250417	143200	111140555	925	925	925	925	0
294	20250417	143100	111140555	925	925	925	925	1
295	20250417	143000	111139630	920	920	920	920	2
296	20250417	142900	111137790	925	925	925	925	0
297	20250417	142800	111137790	925	925	925	925	1
298	20250417	142700	111136865	920	920	920	920	0
299	20250417	142600	111136865	920	920	920	920	0
300	20250417	142500	111136865	920	920	920	920	0
301	20250417	142400	111136865	920	921	921	920	2462
302	20250417	142300	108870231	921	921	921	921	0
303	20250417	142200	108870231	921	921	921	921	27
304	20250417	142100	108845364	921	921	921	921	0
305	20250417	142000	108845364	921	921	921	921	1000
306	20250417	141900	107924364	926	926	926	926	0
307	20250417	141800	107924364	926	926	926	926	0
308	20250417	141700	107924364	926	926	926	926	1
309	20250417	141600	107923438	926	926	926	926	0
310	20250417	141500	107923438	926	926	926	926	0
311	20250417	141400	107923438	926	923	926	921	10073
312	20250417	141300	98643824	926	926	926	926	1000
313	20250417	141200	97717824	926	926	926	926	0
314	20250417	141100	97717824	926	926	926	926	0
315	20250417	141000	97717824	926	926	926	926	0
316	20250417	140900	97717824	926	926	926	926	0
317	20250417	140800	97717824	926	926	926	926	8
318	20250417	140700	97710416	926	926	926	926	0
319	20250417	140600	97710416	926	926	926	926	0
320	20250417	140500	97710416	926	926	926	926	0
321	20250417	140400	97710416	926	926	926	926	0
322	20250417	140300	97710416	926	926	926	926	0
323	20250417	140200	97710416	926	921	926	921	164
324	20250417	140100	97559367	922	923	923	921	2996
325	20250417	140000	94796393	923	923	923	923	0
326	20250417	135900	94796393	923	923	923	923	6
327	20250417	135800	94790855	922	922	922	922	0
328	20250417	135700	94790855	922	922	922	922	0
329	20250417	135600	94790855	922	923	923	922	500
330	20250417	135500	94329692	929	929	929	929	0
331	20250417	135400	94329692	929	929	929	929	0
332	20250417	135300	94329692	929	929	929	929	44
333	20250417	135200	94288816	929	929	929	929	0
334	20250417	135100	94288816	929	929	929	929	0
335	20250417	135000	94288816	929	929	929	929	0
336	20250417	134900	94288816	929	929	929	929	0
337	20250417	134800	94288816	929	929	929	929	0
338	20250417	134700	94288816	929	929	929	929	1
339	20250417	134600	94287887	930	930	930	930	0
340	20250417	134500	94287887	930	930	930	930	0
341	20250417	134400	94287887	930	930	930	930	0
342	20250417	134300	94287887	930	926	930	926	5841
343	20250417	134200	88861705	922	922	922	922	0
344	20250417	134100	88861705	922	922	922	922	0
345	20250417	134000	88861705	922	922	922	922	0
346	20250417	133900	88861705	922	922	922	922	0
347	20250417	133800	88861705	922	923	923	922	341
348	20250417	133700	88547079	924	924	924	924	0
349	20250417	133600	88547079	924	924	924	924	301
350	20250417	133500	88268955	925	925	925	925	0
351	20250417	133400	88268955	925	925	925	925	0
352	20250417	133300	88268955	925	925	925	925	0
353	20250417	133200	88268955	925	925	925	925	0
354	20250417	133100	88268955	925	925	925	925	0
355	20250417	133000	88268955	925	926	926	925	37
356	20250417	132900	88234728	926	926	926	926	8
357	20250417	132800	88227320	926	926	926	926	1
358	20250417	132700	88226394	924	924	924	924	130
359	20250417	132600	88106274	924	924	924	924	0
360	20250417	132500	88106274	924	924	924	924	0
361	20250417	132400	88106274	924	924	924	924	0
362	20250417	132300	88106274	924	924	924	924	0
363	20250417	132200	88106274	924	924	924	924	51
364	20250417	132100	88059150	925	925	925	925	38
365	20250417	132000	88024000	926	926	926	926	0
366	20250417	131900	88024000	926	926	926	926	0
367	20250417	131800	88024000	926	926	926	926	0
368	20250417	131700	88024000	926	926	926	926	1
369	20250417	131600	88023074	926	926	926	926	0
370	20250417	131500	88023074	926	926	926	926	0
371	20250417	131400	88023074	926	926	926	926	0
372	20250417	131300	88023074	926	926	926	926	0
373	20250417	131200	88023074	926	926	926	926	0
374	20250417	131100	88023074	926	922	926	922	1666
375	20250417	131000	86486978	922	922	922	922	0
376	20250417	130900	86486978	922	922	922	922	0
377	20250417	130800	86486978	922	922	922	921	2642
378	20250417	130700	84051801	922	922	922	922	0
379	20250417	130600	84051801	922	922	922	922	0
380	20250417	130500	84051801	922	922	922	922	0
381	20250417	130400	84051801	922	922	922	922	0
382	20250417	130300	84051801	922	922	922	922	170
383	20250417	130200	83895061	922	922	922	922	0
384	20250417	130100	83895061	922	922	922	922	0
385	20250417	130000	83895061	922	924	924	922	281
386	20250417	125900	83635799	925	925	925	925	0
387	20250417	125800	83635799	925	925	925	925	0
388	20250417	125700	83635799	925	925	925	925	13
389	20250417	125600	83623774	925	925	925	925	0
390	20250417	125500	83623774	925	925	925	925	1
391	20250417	125400	83622849	926	926	926	925	230
392	20250417	125300	83410087	926	926	926	926	0
393	20250417	125200	83410087	926	926	926	926	0
394	20250417	125100	83410087	926	926	926	926	0
395	20250417	125000	83410087	926	926	926	926	0
396	20250417	124900	83410087	926	926	926	926	0
397	20250417	124800	83410087	926	926	926	926	0
398	20250417	124700	83410087	926	925	926	924	724
399	20250417	124600	82740392	925	925	925	925	0
400	20250417	124500	82740392	925	925	925	925	0
401	20250417	124400	82740392	925	925	925	925	0
402	20250417	124300	82740392	925	925	925	924	53
403	20250417	124200	82691418	925	925	925	925	0
404	20250417	124100	82691418	925	925	925	925	0
405	20250417	124000	82691418	925	925	925	925	0
406	20250417	123900	82691418	925	925	925	925	195
407	20250417	123800	82511043	925	925	925	925	0
408	20250417	123700	82511043	925	925	925	925	0
409	20250417	123600	82511043	925	925	925	925	0
410	20250417	123500	82511043	925	925	925	925	0
411	20250417	123400	82511043	925	925	925	925	6
412	20250417	123300	82505493	925	925	925	925	0
413	20250417	123200	82505493	925	925	925	925	0
414	20250417	123100	82505493	925	925	925	925	0
415	20250417	123000	82505493	925	925	925	925	0
416	20250417	122900	82505493	925	925	925	925	0
417	20250417	122800	82505493	925	925	925	925	0
418	20250417	122700	82505493	925	925	925	925	1000
419	20250417	122600	81580493	925	925	925	925	0
420	20250417	122500	81580493	925	925	925	925	0
421	20250417	122400	81580493	925	925	925	925	0
422	20250417	122300	81580493	925	925	925	925	28
423	20250417	122200	81554593	927	927	927	927	0
424	20250417	122100	81554593	927	927	927	927	0
425	20250417	122000	81554593	927	927	927	927	0
426	20250417	121900	81554593	927	927	927	927	1
427	20250417	121800	81553666	922	922	922	922	3
428	20250417	121700	81550900	927	927	927	927	3
429	20250417	121600	81548119	927	927	927	927	0
430	20250417	121500	81548119	927	927	927	927	0
431	20250417	121400	81548119	927	927	927	927	0
432	20250417	121300	81548119	927	927	927	927	2
433	20250417	121200	81546265	927	927	927	927	5
434	20250417	121100	81541630	921	926	926	921	3569
435	20250417	121000	78247214	927	927	927	927	30
436	20250417	120900	78219404	927	927	927	927	50
437	20250417	120800	78173054	927	927	927	927	8
438	20250417	120700	78165638	927	927	927	927	0
439	20250417	120600	78165638	927	927	927	927	37
440	20250417	120500	78131339	927	927	927	927	0
441	20250417	120400	78131339	927	927	927	927	0
442	20250417	120300	78131339	927	927	927	927	32
443	20250417	120200	78101675	927	927	927	927	0
444	20250417	120100	78101675	927	927	927	927	149
445	20250417	120000	77963552	927	927	927	927	100
446	20250417	115900	77870852	927	926	927	926	62
447	20250417	115800	77813410	926	926	926	926	500
448	20250417	115700	77350410	926	926	926	926	2
449	20250417	115600	77348558	926	926	926	926	299
450	20250417	115500	77071684	926	926	926	926	0
451	20250417	115400	77071684	926	926	926	926	23
452	20250417	115300	77050386	926	926	926	926	0
453	20250417	115200	77050386	926	926	926	926	0
454	20250417	115100	77050386	926	926	926	926	0
455	20250417	115000	77050386	926	926	926	926	1
456	20250417	114900	77049460	926	926	926	926	0
457	20250417	114800	77049460	926	926	926	926	0
458	20250417	114700	77049460	926	926	926	926	3
459	20250417	114600	77046682	926	926	926	926	1
460	20250417	114500	77045756	925	925	925	925	0
461	20250417	114400	77045756	925	925	925	925	100
462	20250417	114300	76953256	926	925	926	925	3727
463	20250417	114200	73505711	925	925	925	925	825
464	20250417	114100	72742586	925	925	925	925	518
465	20250417	114000	72263436	925	925	925	925	350
466	20250417	113900	71939686	925	925	925	925	0
467	20250417	113800	71939686	925	925	925	925	1
468	20250417	113700	71938761	924	924	924	924	15
469	20250417	113600	71924901	925	925	925	925	0
470	20250417	113500	71924901	925	925	925	925	0
471	20250417	113400	71924901	925	925	925	925	0
472	20250417	113300	71924901	925	925	925	925	0
473	20250417	113200	71924901	925	925	925	925	0
474	20250417	113100	71924901	925	925	925	925	0
475	20250417	113000	71924901	925	925	925	925	0
476	20250417	112900	71924901	925	925	925	925	0
477	20250417	112800	71924901	925	925	925	925	125
478	20250417	112700	71809276	925	925	925	925	0
479	20250417	112600	71809276	925	925	925	925	0
480	20250417	112500	71809276	925	925	925	925	0
481	20250417	112400	71809276	925	925	925	925	0
482	20250417	112300	71809276	925	925	925	925	0
483	20250417	112200	71809276	925	925	925	925	0
484	20250417	112100	71809276	925	925	925	925	4
485	20250417	112000	71805576	925	925	925	925	1
486	20250417	111900	71804651	925	925	925	925	0
487	20250417	111800	71804651	925	925	925	925	0
488	20250417	111700	71804651	925	925	925	925	1
489	20250417	111600	71803726	923	923	923	923	0
490	20250417	111500	71803726	923	923	923	923	70
491	20250417	111400	71739116	925	925	925	925	0
492	20250417	111300	71739116	925	925	925	925	0
493	20250417	111200	71739116	925	925	925	925	0
494	20250417	111100	71739116	925	925	925	925	1
495	20250417	111000	71738191	925	925	925	925	0
496	20250417	110900	71738191	925	925	925	925	87
497	20250417	110800	71657716	925	925	925	925	51
498	20250417	110700	71610541	925	925	925	925	4
499	20250417	110600	71606841	925	925	925	925	0
500	20250417	110500	71606841	925	925	925	925	0
501	20250417	110400	71606841	925	925	925	925	2
502	20250417	110300	71604991	925	925	925	925	5
503	20250417	110200	71600366	925	925	925	925	0
504	20250417	110100	71600366	925	925	925	925	0
505	20250417	110000	71600366	925	925	925	925	0
506	20250417	105900	71600366	925	925	925	925	0
507	20250417	105800	71600366	925	925	925	925	0
508	20250417	105700	71600366	925	925	925	925	0
509	20250417	105600	71600366	925	925	925	925	0
510	20250417	105500	71600366	925	925	925	922	187
511	20250417	105400	71427827	922	922	922	922	0
512	20250417	105300	71427827	922	922	922	922	21
513	20250417	105200	71408465	925	925	925	925	1
514	20250417	105100	71407540	921	921	921	921	0
515	20250417	105000	71407540	921	921	921	921	0
516	20250417	104900	71407540	921	922	922	920	5097
517	20250417	104800	66716161	922	922	922	922	1
518	20250417	104700	66715239	926	926	926	926	0
519	20250417	104600	66715239	926	926	926	926	0
520	20250417	104500	66715239	926	926	926	926	0
521	20250417	104400	66715239	926	926	926	926	0
522	20250417	104300	66715239	926	926	926	926	0
523	20250417	104200	66715239	926	926	926	926	0
524	20250417	104100	66715239	926	926	926	926	0
525	20250417	104000	66715239	926	926	926	926	0
526	20250417	103900	66715239	926	920	926	920	129
527	20250417	103800	66596553	921	922	922	921	427
528	20250417	103700	66203212	926	926	926	926	1
529	20250417	103600	66202286	926	926	926	926	0
530	20250417	103500	66202286	926	926	926	926	0
531	20250417	103400	66202286	926	926	926	926	1
532	20250417	103300	66201360	922	922	922	922	0
533	20250417	103200	66201360	922	922	922	922	0
534	20250417	103100	66201360	922	922	922	922	5
535	20250417	103000	66196750	926	926	926	926	0
536	20250417	102900	66196750	926	926	926	926	0
537	20250417	102800	66196750	926	925	926	925	52
538	20250417	102700	66148620	925	925	925	925	0
539	20250417	102600	66148620	925	925	925	925	0
540	20250417	102500	66148620	925	925	925	925	1
541	20250417	102400	66147695	925	925	925	925	0
542	20250417	102300	66147695	925	925	925	925	1
543	20250417	102200	66146770	921	921	921	921	0
544	20250417	102100	66146770	921	925	925	921	73
545	20250417	102000	66079329	925	925	925	925	0
546	20250417	101900	66079329	925	925	925	925	0
547	20250417	101800	66079329	925	925	925	925	0
548	20250417	101700	66079329	925	925	925	925	0
549	20250417	101600	66079329	925	920	925	920	177
550	20250417	101500	65915824	925	925	925	925	1
551	20250417	101400	65914899	925	925	925	925	0
552	20250417	101300	65914899	925	925	925	925	10
553	20250417	101200	65905649	925	925	925	925	0
554	20250417	101100	65905649	925	925	925	925	0
555	20250417	101000	65905649	925	925	925	925	0
556	20250417	100900	65905649	925	925	925	925	1
557	20250417	100800	65904724	921	921	921	921	471
558	20250417	100700	65470933	921	921	921	921	529
559	20250417	100600	64983724	921	921	921	921	0
560	20250417	100500	64983724	921	921	921	921	0
561	20250417	100400	64983724	921	921	921	921	1000
562	20250417	100300	64062724	926	926	926	926	0
563	20250417	100200	64062724	926	926	926	926	0
564	20250417	100100	64062724	926	926	926	926	0
565	20250417	100000	64062724	926	925	926	919	9253
566	20250417	095900	55532282	928	928	928	928	200
567	20250417	095800	55346682	928	925	928	925	407
568	20250417	095700	54970192	928	928	928	928	1
569	20250417	095600	54969264	925	926	926	925	165
570	20250417	095500	54816623	925	925	925	925	29
571	20250417	095400	54789798	928	928	928	928	0
572	20250417	095300	54789798	928	928	928	928	0
573	20250417	095200	54789798	928	928	928	928	50
574	20250417	095100	54743398	929	929	929	929	0
575	20250417	095000	54743398	929	929	929	929	0
576	20250417	094900	54743398	929	925	929	924	1335
577	20250417	094800	53508777	929	929	929	929	0
578	20250417	094700	53508777	929	929	929	929	0
579	20250417	094600	53508777	929	929	929	929	0
580	20250417	094500	53508777	929	929	929	929	1
581	20250417	094400	53507848	929	929	929	929	2
582	20250417	094300	53505990	924	925	929	924	10004
583	20250417	094200	44261535	929	929	929	929	0
584	20250417	094100	44261535	929	929	929	929	0
585	20250417	094000	44261535	929	929	929	929	1
586	20250417	093900	44260606	924	924	924	924	0
587	20250417	093800	44260606	924	929	929	924	112
588	20250417	093700	44157113	923	927	927	923	9000
589	20250417	093600	35847379	929	929	929	929	0
590	20250417	093500	35847379	929	929	929	929	1
591	20250417	093400	35846450	926	926	926	926	0
592	20250417	093300	35846450	926	926	926	926	2662
593	20250417	093200	33381438	929	929	929	929	0
594	20250417	093100	33381438	929	929	929	929	60
595	20250417	093000	33325698	924	924	924	924	0
596	20250417	092900	33325698	924	924	924	924	0
597	20250417	092800	33325698	924	926	926	924	5000
598	20250417	092700	28704116	926	927	927	926	1596
599	20250417	092600	27225220	928	928	928	928	34
600	20250417	092500	27193668	930	930	930	930	488
601	20250417	092400	26739828	933	933	933	933	0
602	20250417	092300	26739828	933	933	933	933	0
603	20250417	092200	26739828	933	933	933	933	1
604	20250417	092100	26738895	932	932	932	932	1
605	20250417	092000	26737963	933	933	933	933	1
606	20250417	091900	26737030	925	925	925	925	0
607	20250417	091800	26737030	925	930	930	925	4624
608	20250417	091700	22450538	934	934	934	934	0
609	20250417	091600	22450538	934	934	934	934	0
610	20250417	091500	22450538	934	934	934	934	44
611	20250417	091400	22409442	937	937	937	937	1
612	20250417	091300	22408505	929	937	937	929	2001
613	20250417	091200	20548500	930	934	934	930	10001
614	20250417	091100	11242640	941	940	941	940	5151
615	20250417	091000	6400678	940	941	941	940	418
616	20250417	090900	6007756	940	940	940	940	1995
617	20250417	090800	4132456	939	939	939	939	1522
618	20250417	090700	2703298	933	933	933	933	979
619	20250417	090600	1789891	933	933	933	933	235
620	20250417	090500	1570636	933	934	934	933	600
621	20250417	090400	1010796	940	940	940	940	8
622	20250417	090300	1003276	940	939	940	939	3
623	20250417	090200	1000457	939	940	940	939	3
624	20250417	090100	997639	932	932	932	932	0
625	20250417	090000	997639	932	943	943	932	1070