KissMeData/014990/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	184500	657701122	965	965	965	965	6399
3	20250417	184400	657701122	965	965	965	965	0
4	20250417	184300	657701122	965	965	965	965	0
5	20250417	184200	657701122	965	965	965	965	0
6	20250417	184100	657701122	965	965	965	965	0
7	20250417	184000	657701122	965	965	965	965	0
8	20250417	183900	657701122	965	965	965	965	0
9	20250417	183800	657701122	965	965	965	965	0
10	20250417	183700	657701122	965	965	965	965	0
11	20250417	183600	657701122	965	965	965	965	0
12	20250417	183500	657701122	965	965	965	965	0
13	20250417	183400	657701122	965	965	965	965	0
14	20250417	183300	657701122	965	965	965	965	0
15	20250417	183200	657701122	965	965	965	965	0
16	20250417	183100	657701122	965	965	965	965	0
17	20250417	183000	657701122	965	965	965	965	0
18	20250417	182900	657701122	965	965	965	965	0
19	20250417	182800	657701122	965	965	965	965	0
20	20250417	182700	657701122	965	965	965	965	0
21	20250417	182600	657701122	965	965	965	965	0
22	20250417	182500	657701122	965	965	965	965	0
23	20250417	182400	657701122	965	965	965	965	0
24	20250417	182300	657701122	965	965	965	965	0
25	20250417	182200	657701122	965	965	965	965	0
26	20250417	182100	657701122	965	965	965	965	0
27	20250417	182000	657701122	965	965	965	965	0
28	20250417	181900	657701122	965	965	965	965	0
29	20250417	181800	657701122	965	965	965	965	0
30	20250417	181700	657701122	965	965	965	965	0
31	20250417	181600	657701122	965	965	965	965	0
32	20250417	181500	657701122	965	965	965	965	6399
33	20250417	181400	657701122	965	965	965	965	0
34	20250417	181300	657701122	965	965	965	965	0
35	20250417	181200	657701122	965	965	965	965	0
36	20250417	181100	657701122	965	965	965	965	0
37	20250417	181000	657701122	965	965	965	965	0
38	20250417	180900	657701122	965	965	965	965	0
39	20250417	180800	657701122	965	965	965	965	0
40	20250417	180700	657701122	965	965	965	965	0
41	20250417	180600	657701122	965	965	965	965	0
42	20250417	180500	657701122	965	965	965	965	0
43	20250417	180400	657701122	965	965	965	965	0
44	20250417	180300	657701122	965	965	965	965	0
45	20250417	180200	657701122	965	965	965	965	0
46	20250417	180100	657701122	965	965	965	965	0
47	20250417	180000	657701122	965	965	965	965	0
48	20250417	175900	657701122	965	965	965	965	0
49	20250417	175800	657701122	965	965	965	965	0
50	20250417	175700	657701122	965	965	965	965	0
51	20250417	175600	657701122	965	965	965	965	0
52	20250417	175500	657701122	965	965	965	965	0
53	20250417	175400	657701122	965	965	965	965	0
54	20250417	175300	657701122	965	965	965	965	0
55	20250417	175200	657701122	965	965	965	965	0
56	20250417	175100	657701122	965	965	965	965	0
57	20250417	175000	657701122	965	965	965	965	0
58	20250417	174900	657701122	965	965	965	965	0
59	20250417	174800	657701122	965	965	965	965	0
60	20250417	174700	657701122	965	965	965	965	0
61	20250417	174600	657701122	965	965	965	965	0
62	20250417	174500	657701122	965	965	965	965	6399
63	20250417	174400	657701122	965	965	965	965	0
64	20250417	174300	657701122	965	965	965	965	0
65	20250417	174200	657701122	965	965	965	965	0
66	20250417	174100	657701122	965	965	965	965	0
67	20250417	174000	657701122	965	965	965	965	0
68	20250417	173900	657701122	965	965	965	965	0
69	20250417	173800	657701122	965	965	965	965	0
70	20250417	173700	657701122	965	965	965	965	0
71	20250417	173600	657701122	965	965	965	965	0
72	20250417	173500	657701122	965	965	965	965	0
73	20250417	173400	657701122	965	965	965	965	0
74	20250417	173300	657701122	965	965	965	965	0
75	20250417	173200	657701122	965	965	965	965	0
76	20250417	173100	657701122	965	965	965	965	0
77	20250417	173000	657701122	965	965	965	965	0
78	20250417	172900	657701122	965	965	965	965	0
79	20250417	172800	657701122	965	965	965	965	0
80	20250417	172700	657701122	965	965	965	965	0
81	20250417	172600	657701122	965	965	965	965	0
82	20250417	172500	657701122	965	965	965	965	0
83	20250417	172400	657701122	965	965	965	965	0
84	20250417	172300	657701122	965	965	965	965	0
85	20250417	172200	657701122	965	965	965	965	0
86	20250417	172100	657701122	965	965	965	965	0
87	20250417	172000	657701122	965	965	965	965	0
88	20250417	171900	657701122	965	965	965	965	0
89	20250417	171800	657701122	965	965	965	965	0
90	20250417	171700	657701122	965	965	965	965	0
91	20250417	171600	657701122	965	965	965	965	0
92	20250417	171500	657701122	965	965	965	965	6399
93	20250417	171400	657701122	965	965	965	965	0
94	20250417	171300	657701122	965	965	965	965	0
95	20250417	171200	657701122	965	965	965	965	0
96	20250417	171100	657701122	965	965	965	965	0
97	20250417	171000	657701122	965	965	965	965	0
98	20250417	170900	657701122	965	965	965	965	0
99	20250417	170800	657701122	965	965	965	965	0
100	20250417	170700	657701122	965	965	965	965	0
101	20250417	170600	657701122	965	965	965	965	0
102	20250417	170500	657701122	965	965	965	965	0
103	20250417	170400	657701122	965	965	965	965	0
104	20250417	170300	657701122	965	965	965	965	0
105	20250417	170200	657701122	965	965	965	965	0
106	20250417	170100	657701122	965	965	965	965	0
107	20250417	170000	657701122	965	965	965	965	0
108	20250417	165900	657701122	965	965	965	965	0
109	20250417	165800	657701122	965	965	965	965	0
110	20250417	165700	657701122	965	965	965	965	0
111	20250417	165600	657701122	965	965	965	965	0
112	20250417	165500	657701122	965	965	965	965	0
113	20250417	165400	657701122	965	965	965	965	0
114	20250417	165300	657701122	965	965	965	965	0
115	20250417	165200	657701122	965	965	965	965	0
116	20250417	165100	657701122	965	965	965	965	0
117	20250417	165000	657701122	965	965	965	965	0
118	20250417	164900	657701122	965	965	965	965	0
119	20250417	164800	657701122	965	965	965	965	0
120	20250417	164700	657701122	965	965	965	965	0
121	20250417	164600	657701122	965	965	965	965	0
122	20250417	164500	657701122	965	965	965	965	6399
123	20250417	164400	657701122	965	965	965	965	0
124	20250417	164300	657701122	965	965	965	965	0
125	20250417	164200	657701122	965	965	965	965	0
126	20250417	164100	657701122	965	965	965	965	0
127	20250417	164000	657701122	965	965	965	965	0
128	20250417	163900	657701122	965	965	965	965	0
129	20250417	163800	657701122	965	965	965	965	0
130	20250417	163700	657701122	965	965	965	965	0
131	20250417	163600	657701122	965	965	965	965	0
132	20250417	163500	657701122	965	965	965	965	0
133	20250417	163400	657701122	965	965	965	965	0
134	20250417	163300	657701122	965	965	965	965	0
135	20250417	163200	657701122	965	965	965	965	0
136	20250417	163100	657701122	965	965	965	965	0
137	20250417	163000	657701122	965	965	965	965	0
138	20250417	162900	657701122	965	965	965	965	0
139	20250417	162800	657701122	965	965	965	965	0
140	20250417	162700	657701122	965	965	965	965	0
141	20250417	162600	657701122	965	965	965	965	0
142	20250417	162500	657701122	965	965	965	965	0
143	20250417	162400	657701122	965	965	965	965	0
144	20250417	162300	657701122	965	965	965	965	0
145	20250417	162200	657701122	965	965	965	965	0
146	20250417	162100	657701122	965	965	965	965	0
147	20250417	162000	657701122	965	965	965	965	0
148	20250417	161900	657701122	965	965	965	965	0
149	20250417	161800	657701122	965	965	965	965	0
150	20250417	161700	657701122	965	965	965	965	0
151	20250417	161600	657701122	965	965	965	965	0
152	20250417	161500	657701122	965	965	965	965	6399
153	20250417	161400	657701122	965	965	965	965	0
154	20250417	161300	657701122	965	965	965	965	0
155	20250417	161200	657701122	965	965	965	965	0
156	20250417	161100	657701122	965	965	965	965	0
157	20250417	161000	657701122	965	965	965	965	0
158	20250417	160900	657701122	965	965	965	965	0
159	20250417	160800	657701122	965	965	965	965	0
160	20250417	160700	657701122	965	965	965	965	0
161	20250417	160600	657701122	965	965	965	965	0
162	20250417	160500	657701122	965	965	965	965	0
163	20250417	160400	657701122	965	965	965	965	0
164	20250417	160300	657701122	965	965	965	965	0
165	20250417	160200	657701122	965	965	965	965	0
166	20250417	160100	657701122	965	965	965	965	0
167	20250417	160000	657701122	965	965	965	965	0
168	20250417	155900	657701122	965	965	965	965	0
169	20250417	155800	657701122	965	965	965	965	0
170	20250417	155700	657701122	965	965	965	965	0
171	20250417	155600	657701122	965	965	965	965	0
172	20250417	155500	657701122	965	965	965	965	0
173	20250417	155400	657701122	965	965	965	965	0
174	20250417	155300	657701122	965	965	965	965	0
175	20250417	155200	657701122	965	965	965	965	0
176	20250417	155100	657701122	965	965	965	965	0
177	20250417	155000	657701122	965	965	965	965	0
178	20250417	154900	657701122	965	965	965	965	0
179	20250417	154800	657701122	965	965	965	965	0
180	20250417	154700	657701122	965	965	965	965	0
181	20250417	154600	657701122	965	965	965	965	0
182	20250417	154500	657701122	965	965	965	965	6399
183	20250417	154400	657701122	965	965	965	965	0
184	20250417	154300	657701122	965	965	965	965	0
185	20250417	154200	657701122	965	965	965	965	0
186	20250417	154100	657701122	965	965	965	965	0
187	20250417	154000	657701122	965	965	965	965	0
188	20250417	153900	657701122	965	965	965	965	0
189	20250417	153800	657701122	965	965	965	965	0
190	20250417	153700	657701122	965	965	965	965	0
191	20250417	153600	657701122	965	965	965	965	0
192	20250417	153500	657701122	965	965	965	965	0
193	20250417	153400	657701122	965	965	965	965	0
194	20250417	153300	657701122	965	965	965	965	0
195	20250417	153200	657701122	965	965	965	965	0
196	20250417	153100	657701122	965	965	965	965	0
197	20250417	153000	657701122	965	965	965	965	6399
198	20250417	152900	651526087	965	965	965	965	0
199	20250417	152800	651526087	965	965	965	965	0
200	20250417	152700	651526087	965	965	965	965	0
201	20250417	152600	651526087	965	965	965	965	0
202	20250417	152500	651526087	965	965	965	965	0
203	20250417	152400	651526087	965	965	965	965	0
204	20250417	152300	651526087	965	965	965	965	0
205	20250417	152200	651526087	965	965	965	965	0
206	20250417	152100	651526087	965	965	965	965	0
207	20250417	152000	651526087	965	965	965	965	0
208	20250417	151900	651526087	965	965	965	965	713
209	20250417	151800	650838042	965	965	965	960	249
210	20250417	151700	650597762	965	965	965	965	358
211	20250417	151600	650252292	965	964	965	964	1200
212	20250417	151500	649094795	964	964	964	964	81
213	20250417	151400	649016711	965	960	965	960	5219
214	20250417	151300	643995097	959	955	959	955	559
215	20250417	151200	643459176	954	954	954	954	8
216	20250417	151100	643451544	960	960	960	960	303
217	20250417	151000	643160664	960	960	960	960	0
218	20250417	150900	643160664	960	960	960	960	197
219	20250417	150800	642971544	954	954	954	953	678
220	20250417	150700	642325403	955	955	955	955	0
221	20250417	150600	642325403	955	955	955	955	228
222	20250417	150500	642107663	955	955	955	955	104
223	20250417	150400	642008343	955	955	955	955	790
224	20250417	150300	641253893	955	955	955	955	0
225	20250417	150200	641253893	955	955	955	955	99
226	20250417	150100	641159348	955	955	955	955	0
227	20250417	150000	641159348	955	955	955	955	1266
228	20250417	145900	639950318	955	955	955	955	1000
229	20250417	145800	638995318	955	955	955	955	0
230	20250417	145700	638995318	955	955	955	955	0
231	20250417	145600	638995318	955	955	955	955	1
232	20250417	145500	638994363	953	953	953	953	0
233	20250417	145400	638994363	953	953	953	953	237
234	20250417	145300	638768502	953	953	953	953	2000
235	20250417	145200	636862502	949	949	949	949	0
236	20250417	145100	636862502	949	949	949	949	3
237	20250417	145000	636859655	949	949	949	949	0
238	20250417	144900	636859655	949	951	951	949	8256
239	20250417	144800	629008201	951	952	952	951	4000
240	20250417	144700	625204145	951	951	951	951	50
241	20250417	144600	625156595	952	952	952	952	0
242	20250417	144500	625156595	952	952	952	952	500
243	20250417	144400	624680595	952	952	952	952	0
244	20250417	144300	624680595	952	952	952	952	0
245	20250417	144200	624680595	952	951	952	951	5668
246	20250417	144100	619289759	954	955	955	954	280
247	20250417	144000	619022638	956	958	958	951	20443
248	20250417	143900	599534953	955	965	965	955	21490
249	20250417	143800	578960030	965	962	965	962	1037
250	20250417	143700	577962346	962	962	962	962	300
251	20250417	143600	577673746	965	963	965	963	6594
252	20250417	143500	571310576	963	963	963	963	0
253	20250417	143400	571310576	963	963	963	963	600
254	20250417	143300	570732776	963	963	963	963	3000
255	20250417	143200	567843776	963	963	963	963	646
256	20250417	143100	567221678	965	965	965	965	0
257	20250417	143000	567221678	965	965	965	965	0
258	20250417	142900	567221678	965	965	965	965	8
259	20250417	142800	567213958	965	965	965	965	1
260	20250417	142700	567212993	966	966	966	966	0
261	20250417	142600	567212993	966	966	966	966	90
262	20250417	142500	567126053	961	967	967	961	20000
263	20250417	142400	547877589	967	968	968	967	322
264	20250417	142300	547565993	968	967	968	967	705
265	20250417	142200	546884085	962	969	969	962	5506
266	20250417	142100	541584983	969	969	969	969	2170
267	20250417	142000	539482253	965	965	965	965	0
268	20250417	141900	539482253	965	968	968	965	6042
269	20250417	141800	533633645	968	966	968	966	1033
270	20250417	141700	532635637	968	968	968	968	0
271	20250417	141600	532635637	968	968	968	968	0
272	20250417	141500	532635637	968	968	968	968	0
273	20250417	141400	532635637	968	968	968	968	0
274	20250417	141300	532635637	968	968	968	968	0
275	20250417	141200	532635637	968	968	968	968	0
276	20250417	141100	532635637	968	967	968	967	26
277	20250417	141000	532610471	965	965	965	965	0
278	20250417	140900	532610471	965	965	965	965	154
279	20250417	140800	532461861	965	966	966	965	3786
280	20250417	140700	528807618	966	967	967	966	295
281	20250417	140600	528522647	970	970	970	970	2059
282	20250417	140500	526525417	970	964	970	964	20616
283	20250417	140400	506545376	964	964	964	964	0
284	20250417	140300	506545376	964	964	964	964	4
285	20250417	140200	506541520	964	964	964	964	1
286	20250417	140100	506540556	964	964	964	964	207
287	20250417	140000	506341008	968	965	968	965	5061
288	20250417	135900	501445700	964	964	964	964	19
289	20250417	135800	501427384	963	963	963	963	2000
290	20250417	135700	499501384	962	962	962	962	0
291	20250417	135600	499501384	962	966	966	962	32
292	20250417	135500	499470596	962	965	966	962	1176
293	20250417	135400	498335604	965	966	966	962	49
294	20250417	135300	498288382	966	966	966	966	0
295	20250417	135200	498288382	966	966	966	966	0
296	20250417	135100	498288382	966	966	966	966	2
297	20250417	135000	498286450	966	966	966	966	373
298	20250417	134900	497926132	961	962	962	961	6292
299	20250417	134800	491876196	962	962	962	962	0
300	20250417	134700	491876196	962	962	962	962	48
301	20250417	134600	491830020	963	963	963	963	3000
302	20250417	134500	488941020	963	966	966	963	127
303	20250417	134400	488818638	962	965	965	962	267
304	20250417	134300	488561334	967	967	967	967	0
305	20250417	134200	488561334	967	967	967	967	0
306	20250417	134100	488561334	967	967	967	967	0
307	20250417	134000	488561334	967	967	967	967	0
308	20250417	133900	488561334	967	967	967	967	1
309	20250417	133800	488560367	967	967	967	967	0
310	20250417	133700	488560367	967	967	967	967	5
311	20250417	133600	488555532	967	967	967	967	0
312	20250417	133500	488555532	967	967	967	967	1
313	20250417	133400	488554565	962	962	962	962	1
314	20250417	133300	488553603	962	962	962	962	0
315	20250417	133200	488553603	962	967	967	962	193
316	20250417	133100	488367932	962	962	962	962	0
317	20250417	133000	488367932	962	962	962	962	131
318	20250417	132900	488241910	962	961	962	961	351
319	20250417	132800	487904549	968	968	968	968	1
320	20250417	132700	487903581	968	963	968	963	1600
321	20250417	132600	486358983	962	962	962	962	10
322	20250417	132500	486349363	962	962	962	962	0
323	20250417	132400	486349363	962	962	962	962	56
324	20250417	132300	486295491	962	962	962	962	0
325	20250417	132200	486295491	962	963	963	962	387
326	20250417	132100	485923192	963	963	963	963	386
327	20250417	132000	485551474	963	963	963	963	3000
328	20250417	131900	482662474	960	961	961	960	50
329	20250417	131800	482614469	961	961	961	961	0
330	20250417	131700	482614469	961	961	961	961	0
331	20250417	131600	482614469	961	961	961	961	0
332	20250417	131500	482614469	961	961	961	961	0
333	20250417	131400	482614469	961	960	961	959	31658
334	20250417	131300	452251415	961	961	961	961	0
335	20250417	131200	452251415	961	961	961	961	0
336	20250417	131100	452251415	961	961	961	961	0
337	20250417	131000	452251415	961	961	961	961	2
338	20250417	130900	452249493	961	961	961	961	0
339	20250417	130800	452249493	961	961	961	961	0
340	20250417	130700	452249493	961	961	961	961	0
341	20250417	130600	452249493	961	959	961	959	61
342	20250417	130500	452190992	961	961	961	961	0
343	20250417	130400	452190992	961	961	961	961	3
344	20250417	130300	452188109	961	961	961	961	20
345	20250417	130200	452168889	963	963	963	963	303
346	20250417	130100	451877100	963	963	963	963	5
347	20250417	130000	451872285	962	962	962	962	175
348	20250417	125900	451703935	965	965	965	965	0
349	20250417	125800	451703935	965	958	965	958	13010
350	20250417	125700	439186009	957	957	957	957	175
351	20250417	125600	439018534	955	955	955	955	0
352	20250417	125500	439018534	955	955	955	955	0
353	20250417	125400	439018534	955	955	955	955	0
354	20250417	125300	439018534	955	955	955	955	0
355	20250417	125200	439018534	955	955	955	955	30
356	20250417	125100	438989884	955	955	955	955	101
357	20250417	125000	438893429	955	955	955	955	500
358	20250417	124900	438415929	955	955	955	955	0
359	20250417	124800	438415929	955	955	955	955	36
360	20250417	124700	438381549	955	955	955	955	0
361	20250417	124600	438381549	955	955	955	955	0
362	20250417	124500	438381549	955	956	957	955	2538
363	20250417	124400	435957183	956	956	956	956	0
364	20250417	124300	435957183	956	956	956	956	500
365	20250417	124200	435479183	956	954	956	954	1050
366	20250417	124100	434477383	956	956	956	956	509
367	20250417	124000	433990779	956	956	956	956	0
368	20250417	123900	433990779	956	956	956	956	0
369	20250417	123800	433990779	956	956	956	956	0
370	20250417	123700	433990779	956	956	956	956	0
371	20250417	123600	433990779	956	956	956	956	1
372	20250417	123500	433989823	954	954	954	954	30
373	20250417	123400	433961203	954	954	954	954	500
374	20250417	123300	433484203	955	955	955	955	500
375	20250417	123200	433006703	955	955	955	955	840
376	20250417	123100	432204503	957	957	957	957	0
377	20250417	123000	432204503	957	957	957	957	1
378	20250417	122900	432203546	957	957	957	957	0
379	20250417	122800	432203546	957	957	957	957	250
380	20250417	122700	431964296	957	957	957	957	0
381	20250417	122600	431964296	957	957	957	957	2
382	20250417	122500	431962382	957	958	958	957	8
383	20250417	122400	431954722	955	955	955	955	0
384	20250417	122300	431954722	955	959	959	955	616
385	20250417	122200	431364464	955	955	955	955	1000
386	20250417	122100	430409464	959	959	959	959	38
387	20250417	122000	430373022	959	959	959	959	1
388	20250417	121900	430372063	955	955	955	955	2000
389	20250417	121800	428462063	955	956	956	955	3000
390	20250417	121700	425596763	959	957	959	955	581
391	20250417	121600	425041274	959	959	959	959	1
392	20250417	121500	425040315	957	957	957	957	111
393	20250417	121400	424934088	960	960	960	960	5
394	20250417	121300	424929288	957	957	957	957	0
395	20250417	121200	424929288	957	957	957	957	0
396	20250417	121100	424929288	957	957	957	957	0
397	20250417	121000	424929288	957	957	957	957	182
398	20250417	120900	424755114	957	955	957	955	270
399	20250417	120800	424496768	960	960	960	960	2
400	20250417	120700	424494848	960	960	960	960	0
401	20250417	120600	424494848	960	960	960	960	4
402	20250417	120500	424491008	960	960	960	960	0
403	20250417	120400	424491008	960	960	960	960	0
404	20250417	120300	424491008	960	960	960	960	0
405	20250417	120200	424491008	960	960	960	960	1
406	20250417	120100	424490048	958	958	958	958	1
407	20250417	120000	424489090	960	960	960	960	11
408	20250417	115900	424478530	960	960	960	960	0
409	20250417	115800	424478530	960	960	960	960	0
410	20250417	115700	424478530	960	960	960	960	102
411	20250417	115600	424380610	960	960	960	960	7
412	20250417	115500	424373890	960	960	960	960	2
413	20250417	115400	424371970	960	960	960	960	1
414	20250417	115300	424371010	953	953	953	953	0
415	20250417	115200	424371010	953	957	957	953	1096
416	20250417	115100	423325788	957	957	957	957	0
417	20250417	115000	423325788	957	957	957	957	0
418	20250417	114900	423325788	957	957	957	957	1
419	20250417	114800	423324831	957	957	957	957	5
420	20250417	114700	423320046	959	958	959	958	988
421	20250417	114600	422373487	959	958	959	958	176
422	20250417	114500	422204721	957	957	957	957	0
423	20250417	114400	422204721	957	957	957	957	6
424	20250417	114300	422198979	958	958	958	958	661
425	20250417	114200	421565741	958	958	958	958	315
426	20250417	114100	421263971	958	958	958	958	24
427	20250417	114000	421240979	958	958	958	958	0
428	20250417	113900	421240979	958	958	958	958	580
429	20250417	113800	420685339	958	958	958	958	1
430	20250417	113700	420684381	957	957	957	957	451
431	20250417	113600	420252774	958	958	958	958	0
432	20250417	113500	420252774	958	958	958	958	0
433	20250417	113400	420252774	958	955	958	952	2446
434	20250417	113300	417919748	955	958	958	955	1011
435	20250417	113200	416953875	956	959	959	956	1131
436	20250417	113100	415870344	960	960	960	960	0
437	20250417	113000	415870344	960	959	960	959	1003
438	20250417	112900	414908464	959	960	960	959	2345
439	20250417	112800	412657657	960	963	963	960	3503
440	20250417	112700	409287851	965	965	965	965	0
441	20250417	112600	409287851	965	965	965	965	1
442	20250417	112500	409286886	963	963	963	963	0
443	20250417	112400	409286886	963	963	963	963	199
444	20250417	112300	409095249	965	968	968	965	488
445	20250417	112200	408624179	970	970	970	970	0
446	20250417	112100	408624179	970	970	970	970	50
447	20250417	112000	408575679	970	970	970	970	104
448	20250417	111900	408474799	963	968	968	963	382
449	20250417	111800	408106418	971	971	971	971	0
450	20250417	111700	408106418	971	970	971	963	1090
451	20250417	111600	407048515	963	971	971	963	166
452	20250417	111500	406887777	971	972	972	967	7975
453	20250417	111400	399165530	968	971	972	968	2079
454	20250417	111300	397146658	972	971	972	969	1135
455	20250417	111200	396044922	971	969	971	968	8727
456	20250417	111100	387584395	969	968	969	968	3009
457	20250417	111000	384670997	967	959	967	959	7656
458	20250417	110900	377279464	959	960	960	959	1039
459	20250417	110800	376282044	966	966	966	966	203
460	20250417	110700	376085946	966	966	966	966	239
461	20250417	110600	375855072	967	966	967	966	2000
462	20250417	110500	373922017	966	966	966	966	1
463	20250417	110400	373921051	961	966	966	960	1679
464	20250417	110300	372299596	959	964	966	959	3158
465	20250417	110200	369251442	964	964	964	964	0
466	20250417	110100	369251442	964	964	964	964	0
467	20250417	110000	369251442	964	963	964	963	3791
468	20250417	105900	365600188	956	964	964	956	203
469	20250417	105800	365406018	966	960	966	952	463
470	20250417	105700	364960473	960	943	967	943	22367
471	20250417	105600	343583879	943	943	943	943	120
472	20250417	105500	343470719	943	943	943	943	0
473	20250417	105400	343470719	943	943	943	943	101
474	20250417	105300	343375476	949	949	949	949	10
475	20250417	105200	343365986	949	948	949	948	3611
476	20250417	105100	339942444	948	948	948	948	664
477	20250417	105000	339312972	948	946	948	946	398
478	20250417	104900	338936369	946	945	946	945	615
479	20250417	104800	338355112	946	946	946	946	38
480	20250417	104700	338319164	946	944	946	944	1028
481	20250417	104600	337348192	943	940	943	940	28390
482	20250417	104500	310660288	940	940	940	940	0
483	20250417	104400	310660288	940	938	940	938	5000
484	20250417	104300	305964015	938	938	938	938	5
485	20250417	104200	305959325	935	935	935	935	800
486	20250417	104100	305211325	935	935	935	935	0
487	20250417	104000	305211325	935	935	935	935	100
488	20250417	103900	305117825	935	935	935	935	1000
489	20250417	103800	304182825	938	938	938	938	0
490	20250417	103700	304182825	938	938	938	938	0
491	20250417	103600	304182825	938	938	938	938	2
492	20250417	103500	304180949	939	939	939	939	0
493	20250417	103400	304180949	939	939	939	939	0
494	20250417	103300	304180949	939	939	939	939	0
495	20250417	103200	304180949	939	939	939	939	0
496	20250417	103100	304180949	939	939	939	939	471
497	20250417	103000	303738680	939	939	939	939	0
498	20250417	102900	303738680	939	939	939	939	0
499	20250417	102800	303738680	939	939	939	939	695
500	20250417	102700	303086075	940	940	940	940	0
501	20250417	102600	303086075	940	937	940	937	5000
502	20250417	102500	298389536	937	935	937	935	55
503	20250417	102400	298338101	935	935	935	935	500
504	20250417	102300	297870601	935	935	935	935	641
505	20250417	102200	297271266	935	935	935	935	59
506	20250417	102100	297216101	935	933	935	933	1658
507	20250417	102000	295667416	933	931	933	931	9
508	20250417	101900	295659031	934	934	934	934	1257
509	20250417	101800	294484993	934	934	934	934	0
510	20250417	101700	294484993	934	934	934	934	0
511	20250417	101600	294484993	934	930	934	930	9094
512	20250417	101500	286010264	931	926	931	926	41187
513	20250417	101400	247855743	926	926	926	926	1013
514	20250417	101300	246917705	921	923	923	921	3933
515	20250417	101200	243294903	922	926	926	922	2001
516	20250417	101100	241449977	921	921	921	921	0
517	20250417	101000	241449977	921	921	921	921	0
518	20250417	100900	241449977	921	921	921	921	0
519	20250417	100800	241449977	921	922	922	920	1670
520	20250417	100700	239911476	922	925	927	922	1429
521	20250417	100600	238589500	926	926	926	926	0
522	20250417	100500	238589500	926	926	926	926	161
523	20250417	100400	238440414	927	927	927	927	10
524	20250417	100300	238431144	927	927	927	927	1
525	20250417	100200	238430217	927	927	927	927	42
526	20250417	100100	238391283	927	924	928	924	3701
527	20250417	100000	234963356	926	926	926	926	0
528	20250417	095900	234963356	926	926	926	926	0
529	20250417	095800	234963356	926	925	926	920	1706
530	20250417	095700	233386838	920	921	926	920	1082
531	20250417	095600	232390771	927	917	927	917	5079
532	20250417	095500	227686860	925	921	925	921	2501
533	20250417	095400	225378712	916	918	918	916	1807
534	20250417	095300	223723486	918	917	918	917	1862
535	20250417	095200	222015733	915	916	916	915	1128
536	20250417	095100	220982997	918	918	918	918	1
537	20250417	095000	220982079	917	922	922	917	2271
538	20250417	094900	218899081	922	918	922	917	240
539	20250417	094800	218678995	917	917	917	917	34
540	20250417	094700	218647817	917	917	917	917	0
541	20250417	094600	218647817	917	923	923	917	561
542	20250417	094500	218133374	923	923	923	923	10
543	20250417	094400	218124144	923	923	923	923	0
544	20250417	094300	218124144	923	923	923	923	109
545	20250417	094200	218023537	924	924	924	924	0
546	20250417	094100	218023537	924	915	924	915	7366
547	20250417	094000	211243237	913	912	913	912	1618
548	20250417	093900	209766526	911	907	911	907	1249
549	20250417	093800	208628727	910	909	911	909	635
550	20250417	093700	208050836	909	906	909	905	21008
551	20250417	093600	189036127	910	910	910	910	57
552	20250417	093500	188984257	910	909	910	909	2020
553	20250417	093400	187147057	910	909	910	909	9421
554	20250417	093300	178578347	909	901	909	901	3046
555	20250417	093200	175821487	901	909	909	901	2954
556	20250417	093100	173148097	908	909	909	905	2093
557	20250417	093000	171253117	909	907	909	906	5580
558	20250417	092900	166194934	906	908	911	906	7182
559	20250417	092800	159686098	908	914	914	905	10145
560	20250417	092700	150450457	914	923	923	914	8798
561	20250417	092600	142391689	924	924	924	924	1
562	20250417	092500	142390765	916	921	921	916	13654
563	20250417	092400	129871469	922	924	924	922	1924
564	20250417	092300	128095017	925	927	927	925	820
565	20250417	092200	127335512	927	927	927	926	3016
566	20250417	092100	124539695	928	927	928	927	1211
567	20250417	092000	123417097	922	924	924	922	920
568	20250417	091900	122568157	924	926	929	923	8260
569	20250417	091800	114935036	925	918	931	918	3573
570	20250417	091700	111613500	915	928	928	910	9972
571	20250417	091600	102451597	928	931	931	927	7728
572	20250417	091500	95274528	931	934	937	931	13488
573	20250417	091400	82685162	889	889	889	889	0
574	20250417	091300	82685162	889	942	942	889	30616
575	20250417	091200	54454977	943	933	947	933	9119
576	20250417	091100	45904879	929	929	929	928	398
577	20250417	091000	45535257	935	935	935	927	94
578	20250417	090900	45447447	926	935	935	925	8256
579	20250417	090800	37796640	930	932	939	930	4514
580	20250417	090700	33590407	936	936	936	935	684
581	20250417	090600	32950239	940	940	940	940	113
582	20250417	090500	32844019	944	946	946	930	1060
583	20250417	090400	31855337	946	946	946	946	369
584	20250417	090300	31506263	944	944	945	944	26465
585	20250417	090200	6523250	944	931	944	931	3133
586	20250417	090100	3597948	930	922	932	922	3352
587	20250417	090000	486418	920	923	923	920	527