KissMeData/001740/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	182000	351406119	4095	4095	4095	4095	8282
3	20250417	181900	351406119	4095	4095	4095	4095	0
4	20250417	181800	351406119	4095	4095	4095	4095	0
5	20250417	181700	351406119	4095	4095	4095	4095	0
6	20250417	181600	351406119	4095	4095	4095	4095	0
7	20250417	181500	351406119	4095	4095	4095	4095	0
8	20250417	181400	351406119	4095	4095	4095	4095	0
9	20250417	181300	351406119	4095	4095	4095	4095	0
10	20250417	181200	351406119	4095	4095	4095	4095	0
11	20250417	181100	351406119	4095	4095	4095	4095	0
12	20250417	181000	351406119	4095	4095	4095	4095	0
13	20250417	180900	351406119	4095	4095	4095	4095	0
14	20250417	180800	351406119	4095	4095	4095	4095	0
15	20250417	180700	351406119	4095	4095	4095	4095	0
16	20250417	180600	351406119	4095	4095	4095	4095	0
17	20250417	180500	351406119	4095	4095	4095	4095	0
18	20250417	180400	351406119	4095	4095	4095	4095	0
19	20250417	180300	351406119	4095	4095	4095	4095	0
20	20250417	180200	351406119	4095	4095	4095	4095	0
21	20250417	180100	351406119	4095	4095	4095	4095	0
22	20250417	180000	351406119	4095	4095	4095	4095	0
23	20250417	175900	351406119	4095	4095	4095	4095	0
24	20250417	175800	351406119	4095	4095	4095	4095	0
25	20250417	175700	351406119	4095	4095	4095	4095	0
26	20250417	175600	351406119	4095	4095	4095	4095	0
27	20250417	175500	351406119	4095	4095	4095	4095	0
28	20250417	175400	351406119	4095	4095	4095	4095	0
29	20250417	175300	351406119	4095	4095	4095	4095	0
30	20250417	175200	351406119	4095	4095	4095	4095	0
31	20250417	175100	351406119	4095	4095	4095	4095	0
32	20250417	175000	351406119	4095	4095	4095	4095	8282
33	20250417	174900	351406119	4095	4095	4095	4095	0
34	20250417	174800	351406119	4095	4095	4095	4095	0
35	20250417	174700	351406119	4095	4095	4095	4095	0
36	20250417	174600	351406119	4095	4095	4095	4095	0
37	20250417	174500	351406119	4095	4095	4095	4095	0
38	20250417	174400	351406119	4095	4095	4095	4095	0
39	20250417	174300	351406119	4095	4095	4095	4095	0
40	20250417	174200	351406119	4095	4095	4095	4095	0
41	20250417	174100	351406119	4095	4095	4095	4095	0
42	20250417	174000	351406119	4095	4095	4095	4095	0
43	20250417	173900	351406119	4095	4095	4095	4095	0
44	20250417	173800	351406119	4095	4095	4095	4095	0
45	20250417	173700	351406119	4095	4095	4095	4095	0
46	20250417	173600	351406119	4095	4095	4095	4095	0
47	20250417	173500	351406119	4095	4095	4095	4095	0
48	20250417	173400	351406119	4095	4095	4095	4095	0
49	20250417	173300	351406119	4095	4095	4095	4095	0
50	20250417	173200	351406119	4095	4095	4095	4095	0
51	20250417	173100	351406119	4095	4095	4095	4095	0
52	20250417	173000	351406119	4095	4095	4095	4095	0
53	20250417	172900	351406119	4095	4095	4095	4095	0
54	20250417	172800	351406119	4095	4095	4095	4095	0
55	20250417	172700	351406119	4095	4095	4095	4095	0
56	20250417	172600	351406119	4095	4095	4095	4095	0
57	20250417	172500	351406119	4095	4095	4095	4095	0
58	20250417	172400	351406119	4095	4095	4095	4095	0
59	20250417	172300	351406119	4095	4095	4095	4095	0
60	20250417	172200	351406119	4095	4095	4095	4095	0
61	20250417	172100	351406119	4095	4095	4095	4095	0
62	20250417	172000	351406119	4095	4095	4095	4095	8282
63	20250417	171900	351406119	4095	4095	4095	4095	0
64	20250417	171800	351406119	4095	4095	4095	4095	0
65	20250417	171700	351406119	4095	4095	4095	4095	0
66	20250417	171600	351406119	4095	4095	4095	4095	0
67	20250417	171500	351406119	4095	4095	4095	4095	0
68	20250417	171400	351406119	4095	4095	4095	4095	0
69	20250417	171300	351406119	4095	4095	4095	4095	0
70	20250417	171200	351406119	4095	4095	4095	4095	0
71	20250417	171100	351406119	4095	4095	4095	4095	0
72	20250417	171000	351406119	4095	4095	4095	4095	0
73	20250417	170900	351406119	4095	4095	4095	4095	0
74	20250417	170800	351406119	4095	4095	4095	4095	0
75	20250417	170700	351406119	4095	4095	4095	4095	0
76	20250417	170600	351406119	4095	4095	4095	4095	0
77	20250417	170500	351406119	4095	4095	4095	4095	0
78	20250417	170400	351406119	4095	4095	4095	4095	0
79	20250417	170300	351406119	4095	4095	4095	4095	0
80	20250417	170200	351406119	4095	4095	4095	4095	0
81	20250417	170100	351406119	4095	4095	4095	4095	0
82	20250417	170000	351406119	4095	4095	4095	4095	0
83	20250417	165900	351406119	4095	4095	4095	4095	0
84	20250417	165800	351406119	4095	4095	4095	4095	0
85	20250417	165700	351406119	4095	4095	4095	4095	0
86	20250417	165600	351406119	4095	4095	4095	4095	0
87	20250417	165500	351406119	4095	4095	4095	4095	0
88	20250417	165400	351406119	4095	4095	4095	4095	0
89	20250417	165300	351406119	4095	4095	4095	4095	0
90	20250417	165200	351406119	4095	4095	4095	4095	0
91	20250417	165100	351406119	4095	4095	4095	4095	0
92	20250417	165000	351406119	4095	4095	4095	4095	8282
93	20250417	164900	351406119	4095	4095	4095	4095	0
94	20250417	164800	351406119	4095	4095	4095	4095	0
95	20250417	164700	351406119	4095	4095	4095	4095	0
96	20250417	164600	351406119	4095	4095	4095	4095	0
97	20250417	164500	351406119	4095	4095	4095	4095	0
98	20250417	164400	351406119	4095	4095	4095	4095	0
99	20250417	164300	351406119	4095	4095	4095	4095	0
100	20250417	164200	351406119	4095	4095	4095	4095	0
101	20250417	164100	351406119	4095	4095	4095	4095	0
102	20250417	164000	351406119	4095	4095	4095	4095	0
103	20250417	163900	351406119	4095	4095	4095	4095	0
104	20250417	163800	351406119	4095	4095	4095	4095	0
105	20250417	163700	351406119	4095	4095	4095	4095	0
106	20250417	163600	351406119	4095	4095	4095	4095	0
107	20250417	163500	351406119	4095	4095	4095	4095	0
108	20250417	163400	351406119	4095	4095	4095	4095	0
109	20250417	163300	351406119	4095	4095	4095	4095	0
110	20250417	163200	351406119	4095	4095	4095	4095	0
111	20250417	163100	351406119	4095	4095	4095	4095	0
112	20250417	163000	351406119	4095	4095	4095	4095	0
113	20250417	162900	351406119	4095	4095	4095	4095	0
114	20250417	162800	351406119	4095	4095	4095	4095	0
115	20250417	162700	351406119	4095	4095	4095	4095	0
116	20250417	162600	351406119	4095	4095	4095	4095	0
117	20250417	162500	351406119	4095	4095	4095	4095	0
118	20250417	162400	351406119	4095	4095	4095	4095	0
119	20250417	162300	351406119	4095	4095	4095	4095	0
120	20250417	162200	351406119	4095	4095	4095	4095	0
121	20250417	162100	351406119	4095	4095	4095	4095	0
122	20250417	162000	351406119	4095	4095	4095	4095	8282
123	20250417	161900	351406119	4095	4095	4095	4095	0
124	20250417	161800	351406119	4095	4095	4095	4095	0
125	20250417	161700	351406119	4095	4095	4095	4095	0
126	20250417	161600	351406119	4095	4095	4095	4095	0
127	20250417	161500	351406119	4095	4095	4095	4095	0
128	20250417	161400	351406119	4095	4095	4095	4095	0
129	20250417	161300	351406119	4095	4095	4095	4095	0
130	20250417	161200	351406119	4095	4095	4095	4095	0
131	20250417	161100	351406119	4095	4095	4095	4095	0
132	20250417	161000	351406119	4095	4095	4095	4095	0
133	20250417	160900	351406119	4095	4095	4095	4095	0
134	20250417	160800	351406119	4095	4095	4095	4095	0
135	20250417	160700	351406119	4095	4095	4095	4095	0
136	20250417	160600	351406119	4095	4095	4095	4095	0
137	20250417	160500	351406119	4095	4095	4095	4095	0
138	20250417	160400	351406119	4095	4095	4095	4095	0
139	20250417	160300	351406119	4095	4095	4095	4095	0
140	20250417	160200	351406119	4095	4095	4095	4095	0
141	20250417	160100	351406119	4095	4095	4095	4095	0
142	20250417	160000	351406119	4095	4095	4095	4095	0
143	20250417	155900	351406119	4095	4095	4095	4095	0
144	20250417	155800	351406119	4095	4095	4095	4095	0
145	20250417	155700	351406119	4095	4095	4095	4095	0
146	20250417	155600	351406119	4095	4095	4095	4095	0
147	20250417	155500	351406119	4095	4095	4095	4095	0
148	20250417	155400	351406119	4095	4095	4095	4095	0
149	20250417	155300	351406119	4095	4095	4095	4095	0
150	20250417	155200	351406119	4095	4095	4095	4095	0
151	20250417	155100	351406119	4095	4095	4095	4095	0
152	20250417	155000	351406119	4095	4095	4095	4095	8282
153	20250417	154900	351406119	4095	4095	4095	4095	0
154	20250417	154800	351406119	4095	4095	4095	4095	0
155	20250417	154700	351406119	4095	4095	4095	4095	0
156	20250417	154600	351406119	4095	4095	4095	4095	0
157	20250417	154500	351406119	4095	4095	4095	4095	0
158	20250417	154400	351406119	4095	4095	4095	4095	0
159	20250417	154300	351406119	4095	4095	4095	4095	0
160	20250417	154200	351406119	4095	4095	4095	4095	0
161	20250417	154100	351406119	4095	4095	4095	4095	0
162	20250417	154000	351406119	4095	4095	4095	4095	0
163	20250417	153900	351406119	4095	4095	4095	4095	0
164	20250417	153800	351406119	4095	4095	4095	4095	0
165	20250417	153700	351406119	4095	4095	4095	4095	0
166	20250417	153600	351406119	4095	4095	4095	4095	0
167	20250417	153500	351406119	4095	4095	4095	4095	0
168	20250417	153400	351406119	4095	4095	4095	4095	0
169	20250417	153300	351406119	4095	4095	4095	4095	0
170	20250417	153200	351406119	4095	4095	4095	4095	0
171	20250417	153100	351406119	4095	4095	4095	4095	0
172	20250417	153000	351406119	4095	4095	4095	4095	8282
173	20250417	152900	317491329	4095	4095	4095	4095	0
174	20250417	152800	317491329	4095	4095	4095	4095	0
175	20250417	152700	317491329	4095	4095	4095	4095	0
176	20250417	152600	317491329	4095	4095	4095	4095	0
177	20250417	152500	317491329	4095	4095	4095	4095	0
178	20250417	152400	317491329	4095	4095	4095	4095	0
179	20250417	152300	317491329	4095	4095	4095	4095	0
180	20250417	152200	317491329	4095	4095	4095	4095	0
181	20250417	152100	317491329	4095	4095	4095	4095	0
182	20250417	152000	317491329	4095	4095	4095	4095	0
183	20250417	151900	317491329	4095	4090	4095	4085	923
184	20250417	151800	313716364	4090	4090	4090	4090	87
185	20250417	151700	313360534	4090	4090	4090	4085	385
186	20250417	151600	311786684	4085	4095	4095	4085	249
187	20250417	151500	310767644	4095	4095	4095	4090	248
188	20250417	151400	309752204	4085	4090	4090	4085	248
189	20250417	151300	308738444	4085	4095	4095	4085	689
190	20250417	151200	305917319	4090	4095	4095	4090	152
191	20250417	151100	305295634	4095	4095	4095	4095	0
192	20250417	151000	305295634	4095	4090	4095	4090	26
193	20250417	150900	305189174	4090	4090	4090	4090	4
194	20250417	150800	305172814	4095	4095	4095	4095	134
195	20250417	150700	304624084	4090	4095	4095	4090	272
196	20250417	150600	303510269	4095	4085	4095	4085	513
197	20250417	150500	301412039	4085	4080	4085	4080	312
198	20250417	150400	300137789	4075	4085	4085	4075	891
199	20250417	150300	296506244	4085	4090	4090	4085	548
200	20250417	150200	294267654	4090	4092	4095	4090	283
201	20250417	150100	293108901	4095	4090	4095	4090	83
202	20250417	150000	292769426	4100	4100	4100	4100	1
203	20250417	145900	292765326	4095	4095	4097	4095	259
204	20250417	145800	291704671	4095	4085	4095	4085	127
205	20250417	145700	291184616	4090	4090	4090	4090	0
206	20250417	145600	291184616	4090	4095	4095	4090	2
207	20250417	145500	291176431	4095	4095	4095	4080	2592
208	20250417	145400	280590436	4100	4100	4100	4100	0
209	20250417	145300	280590436	4100	4100	4100	4100	121
210	20250417	145200	280094336	4100	4095	4100	4095	1393
211	20250417	145100	274383801	4095	4095	4095	4095	241
212	20250417	145000	273396906	4095	4095	4095	4095	249
213	20250417	144900	272377251	4095	4095	4095	4095	241
214	20250417	144800	271390356	4095	4095	4095	4095	241
215	20250417	144700	270403461	4095	4100	4100	4095	244
216	20250417	144600	269403681	4100	4100	4105	4100	265
217	20250417	144500	268317176	4105	4100	4105	4100	252
218	20250417	144400	267282766	4100	4100	4105	4100	874
219	20250417	144300	263695456	4105	4105	4105	4105	240
220	20250417	144200	262710256	4105	4105	4105	4105	240
221	20250417	144100	261725056	4105	4100	4105	4090	950
222	20250417	144000	257834206	4100	4105	4105	4095	263
223	20250417	143900	256755391	4095	4100	4105	4095	876
224	20250417	143800	253164226	4100	4100	4100	4100	240
225	20250417	143700	252180226	4100	4100	4100	4100	243
226	20250417	143600	251183926	4100	4085	4100	4085	260
227	20250417	143500	250118226	4100	4100	4100	4100	240
228	20250417	143400	249134226	4100	4095	4100	4095	544
229	20250417	143300	246905341	4100	4100	4100	4100	240
230	20250417	143200	245921341	4100	4095	4100	4095	270
231	20250417	143100	244814416	4095	4090	4100	4090	320
232	20250417	143000	243503916	4090	4100	4100	4090	246
233	20250417	142900	242495326	4100	4095	4100	4095	387
234	20250417	142800	240909951	4095	4095	4095	4095	240
235	20250417	142700	239927151	4095	4095	4095	4095	240
236	20250417	142600	238944351	4095	4090	4095	4090	368
237	20250417	142500	237438626	4095	4090	4095	4075	3623
238	20250417	142400	222646016	4090	4085	4090	4085	1049
239	20250417	142300	218360251	4085	4085	4085	4085	281
240	20250417	142200	217212366	4075	4080	4080	4075	220
241	20250417	142100	216315841	4080	4080	4080	4080	377
242	20250417	142000	214777681	4080	4080	4080	4080	0
243	20250417	141900	214777681	4080	4085	4085	4080	270
244	20250417	141800	213676076	4085	4085	4085	4085	1
245	20250417	141700	213671991	4080	4085	4085	4080	3
246	20250417	141600	213659746	4080	4085	4085	4080	59
247	20250417	141500	213419021	4085	4085	4085	4085	1
248	20250417	141400	213414936	4085	4085	4085	4085	1
249	20250417	141300	213410851	4085	4085	4085	4085	0
250	20250417	141200	213410851	4085	4085	4085	4085	1
251	20250417	141100	213406766	4085	4085	4085	4085	0
252	20250417	141000	213406766	4085	4085	4085	4085	1
253	20250417	140900	213402681	4085	4085	4085	4085	1
254	20250417	140800	213398596	4085	4085	4085	4085	0
255	20250417	140700	213398596	4085	4085	4085	4085	1
256	20250417	140600	213394511	4085	4085	4085	4085	1
257	20250417	140500	213390426	4080	4085	4085	4080	90
258	20250417	140400	213023026	4085	4085	4085	4085	1
259	20250417	140300	213018941	4085	4085	4085	4085	1
260	20250417	140200	213014856	4085	4085	4085	4085	1
261	20250417	140100	213010771	4085	4085	4085	4085	1
262	20250417	140000	213006686	4085	4085	4085	4085	1
263	20250417	135900	213002601	4085	4085	4085	4085	2
264	20250417	135800	212994431	4080	4080	4080	4080	1
265	20250417	135700	212990351	4085	4085	4085	4085	1
266	20250417	135600	212986266	4085	4085	4085	4085	2
267	20250417	135500	212978096	4080	4075	4080	4075	868
268	20250417	135400	209439636	4080	4080	4080	4080	404
269	20250417	135300	207791316	4085	4085	4085	4085	0
270	20250417	135200	207791316	4085	4085	4085	4085	0
271	20250417	135100	207791316	4085	4085	4085	4085	0
272	20250417	135000	207791316	4085	4085	4085	4085	1
273	20250417	134900	207787231	4085	4085	4085	4085	0
274	20250417	134800	207787231	4085	4085	4085	4085	0
275	20250417	134700	207787231	4085	4085	4085	4085	0
276	20250417	134600	207787231	4085	4080	4085	4080	589
277	20250417	134500	205384081	4080	4080	4080	4077	1620
278	20250417	134400	198776011	4085	4085	4085	4085	0
279	20250417	134300	198776011	4085	4085	4085	4085	1
280	20250417	134200	198771926	4085	4085	4085	4085	0
281	20250417	134100	198771926	4085	4085	4085	4085	0
282	20250417	134000	198771926	4085	4085	4085	4085	12
283	20250417	133900	198722906	4085	4085	4085	4085	452
284	20250417	133800	196876486	4085	4085	4085	4085	0
285	20250417	133700	196876486	4085	4085	4085	4085	121
286	20250417	133600	196382201	4085	4085	4085	4085	0
287	20250417	133500	196382201	4085	4080	4085	4080	2
288	20250417	133400	196374036	4080	4080	4080	4080	0
289	20250417	133300	196374036	4080	4080	4080	4080	0
290	20250417	133200	196374036	4080	4080	4080	4080	0
291	20250417	133100	196374036	4080	4080	4080	4080	1
292	20250417	133000	196369956	4085	4085	4085	4085	0
293	20250417	132900	196369956	4085	4080	4085	4080	568
294	20250417	132800	194051251	4080	4080	4080	4080	1100
295	20250417	132700	189563251	4080	4080	4080	4080	0
296	20250417	132600	189563251	4080	4080	4080	4080	0
297	20250417	132500	189563251	4080	4080	4080	4080	1
298	20250417	132400	189559171	4080	4080	4080	4080	0
299	20250417	132300	189559171	4080	4080	4080	4080	0
300	20250417	132200	189559171	4080	4075	4080	4075	714
301	20250417	132100	186646551	4075	4075	4075	4075	0
302	20250417	132000	186646551	4075	4075	4075	4075	53
303	20250417	131900	186430576	4080	4075	4080	4075	502
304	20250417	131800	184384916	4080	4080	4080	4080	2
305	20250417	131700	184376756	4080	4080	4080	4080	0
306	20250417	131600	184376756	4080	4080	4080	4080	0
307	20250417	131500	184376756	4080	4080	4080	4080	5
308	20250417	131400	184356356	4080	4080	4080	4080	63
309	20250417	131300	184099316	4075	4080	4080	4075	159
310	20250417	131200	183450891	4080	4080	4080	4080	1
311	20250417	131100	183446811	4080	4080	4080	4080	1
312	20250417	131000	183442731	4075	4080	4080	4075	39
313	20250417	130900	183283781	4080	4080	4080	4080	24
314	20250417	130800	183185861	4080	4080	4080	4080	0
315	20250417	130700	183185861	4080	4080	4080	4080	4
316	20250417	130600	183169541	4080	4080	4080	4080	0
317	20250417	130500	183169541	4080	4080	4080	4080	65
318	20250417	130400	182904341	4080	4080	4080	4080	48
319	20250417	130300	182708501	4085	4085	4085	4085	0
320	20250417	130200	182708501	4085	4085	4085	4085	0
321	20250417	130100	182708501	4085	4085	4085	4085	0
322	20250417	130000	182708501	4085	4085	4085	4085	1
323	20250417	125900	182704416	4080	4080	4080	4080	180
324	20250417	125800	181970016	4080	4080	4080	4080	100
325	20250417	125700	181562016	4085	4085	4085	4085	25
326	20250417	125600	181459891	4085	4085	4085	4085	0
327	20250417	125500	181459891	4085	4085	4085	4085	1
328	20250417	125400	181455806	4080	4080	4080	4080	20
329	20250417	125300	181374206	4080	4080	4080	4080	0
330	20250417	125200	181374206	4080	4080	4080	4080	0
331	20250417	125100	181374206	4080	4080	4080	4080	52
332	20250417	125000	181162046	4080	4080	4080	4080	0
333	20250417	124900	181162046	4080	4080	4080	4080	0
334	20250417	124800	181162046	4080	4080	4080	4080	0
335	20250417	124700	181162046	4080	4080	4080	4080	0
336	20250417	124600	181162046	4080	4080	4080	4080	78
337	20250417	124500	180843806	4080	4080	4080	4080	0
338	20250417	124400	180843806	4080	4080	4080	4080	52
339	20250417	124300	180631646	4080	4080	4080	4080	0
340	20250417	124200	180631646	4080	4080	4080	4080	0
341	20250417	124100	180631646	4080	4080	4080	4080	0
342	20250417	124000	180631646	4080	4080	4080	4080	0
343	20250417	123900	180631646	4080	4080	4080	4080	52
344	20250417	123800	180419486	4080	4080	4080	4080	0
345	20250417	123700	180419486	4080	4080	4080	4080	48
346	20250417	123600	180223646	4080	4080	4080	4080	0
347	20250417	123500	180223646	4080	4080	4080	4080	0
348	20250417	123400	180223646	4080	4080	4080	4080	0
349	20250417	123300	180223646	4080	4085	4085	4080	53
350	20250417	123200	180007401	4080	4080	4080	4080	0
351	20250417	123100	180007401	4080	4080	4080	4080	60
352	20250417	123000	179762601	4085	4085	4085	4085	19
353	20250417	122900	179684986	4085	4085	4085	4085	3
354	20250417	122800	179672731	4080	4080	4080	4080	52
355	20250417	122700	179460571	4085	4085	4085	4085	3
356	20250417	122600	179448316	4085	4085	4085	4085	1
357	20250417	122500	179444231	4080	4080	4080	4080	3
358	20250417	122400	179431991	4080	4080	4080	4080	0
359	20250417	122300	179431991	4080	4085	4085	4080	53
360	20250417	122200	179215746	4080	4080	4080	4080	0
361	20250417	122100	179215746	4080	4080	4080	4080	49
362	20250417	122000	179015826	4080	4080	4080	4080	471
363	20250417	121900	177094146	4080	4080	4080	4080	1
364	20250417	121800	177090066	4085	4085	4085	4085	0
365	20250417	121700	177090066	4085	4085	4085	4085	0
366	20250417	121600	177090066	4085	4085	4085	4085	56
367	20250417	121500	176861306	4090	4090	4090	4090	1
368	20250417	121400	176857216	4085	4085	4085	4085	0
369	20250417	121300	176857216	4085	4085	4085	4085	0
370	20250417	121200	176857216	4085	4085	4085	4085	87
371	20250417	121100	176501821	4085	4085	4085	4085	142
372	20250417	121000	175921751	4080	4080	4080	4080	111
373	20250417	120900	175468871	4080	4080	4080	4080	51
374	20250417	120800	175260791	4080	4080	4080	4080	1
375	20250417	120700	175256711	4085	4085	4085	4085	0
376	20250417	120600	175256711	4085	4085	4085	4085	0
377	20250417	120500	175256711	4085	4080	4085	4080	1462
378	20250417	120400	169291636	4080	4080	4080	4080	0
379	20250417	120300	169291636	4080	4075	4080	4075	322
380	20250417	120200	167978876	4075	4075	4075	4075	19
381	20250417	120100	167901451	4075	4075	4075	4075	0
382	20250417	120000	167901451	4075	4075	4075	4075	19
383	20250417	115900	167824026	4075	4075	4075	4075	57
384	20250417	115800	167591751	4075	4075	4075	4075	62
385	20250417	115700	167339101	4075	4075	4075	4075	23
386	20250417	115600	167245376	4075	4075	4075	4075	0
387	20250417	115500	167245376	4075	4075	4075	4075	1
388	20250417	115400	167241301	4075	4075	4075	4075	23
389	20250417	115300	167147576	4075	4075	4075	4075	176
390	20250417	115200	166430376	4080	4080	4080	4080	0
391	20250417	115100	166430376	4080	4080	4080	4080	0
392	20250417	115000	166430376	4080	4080	4080	4080	0
393	20250417	114900	166430376	4080	4080	4080	4080	1
394	20250417	114800	166426296	4075	4075	4075	4075	191
395	20250417	114700	165647971	4080	4080	4080	4080	6
396	20250417	114600	165623491	4080	4080	4080	4080	2
397	20250417	114500	165615331	4075	4075	4075	4075	0
398	20250417	114400	165615331	4075	4075	4075	4075	46
399	20250417	114300	165427881	4080	4075	4080	4075	47
400	20250417	114200	165236351	4075	4075	4075	4075	24
401	20250417	114100	165138551	4080	4080	4080	4080	0
402	20250417	114000	165138551	4080	4075	4080	4075	1002
403	20250417	113900	161055396	4075	4075	4075	4075	0
404	20250417	113800	161055396	4075	4075	4075	4075	0
405	20250417	113700	161055396	4075	4080	4080	4075	60
406	20250417	113600	160810891	4080	4080	4080	4080	1
407	20250417	113500	160806811	4080	4075	4080	4075	507
408	20250417	113400	158740686	4080	4080	4080	4080	7
409	20250417	113300	158712126	4080	4080	4080	4080	0
410	20250417	113200	158712126	4080	4080	4080	4080	0
411	20250417	113100	158712126	4080	4080	4080	4080	1
412	20250417	113000	158708046	4075	4075	4075	4075	99
413	20250417	112900	158304621	4080	4080	4080	4080	835
414	20250417	112800	154897821	4080	4075	4085	4075	1981
415	20250417	112700	146823871	4075	4075	4075	4075	1
416	20250417	112600	146819796	4075	4075	4075	4070	130
417	20250417	112500	146290306	4075	4075	4075	4075	135
418	20250417	112400	145740181	4075	4075	4075	4070	112
419	20250417	112300	145284041	4075	4075	4075	4075	50
420	20250417	112200	145080291	4075	4075	4075	4075	1203
421	20250417	112100	140178066	4075	4075	4075	4075	30
422	20250417	112000	140055816	4070	4070	4070	4070	203
423	20250417	111900	139229606	4070	4070	4070	4070	9
424	20250417	111800	139192976	4065	4065	4065	4065	1
425	20250417	111700	139188911	4065	4072	4072	4065	2092
426	20250417	111600	130677986	4075	4070	4075	4070	95
427	20250417	111500	130291121	4070	4070	4070	4070	595
428	20250417	111400	127869471	4070	4070	4070	4070	572
429	20250417	111300	125541431	4070	4070	4070	4070	4
430	20250417	111200	125525151	4075	4075	4075	4075	0
431	20250417	111100	125525151	4075	4075	4075	4075	0
432	20250417	111000	125525151	4075	4070	4075	4070	144
433	20250417	110900	124938666	4070	4070	4070	4070	0
434	20250417	110800	124938666	4070	4070	4070	4070	290
435	20250417	110700	123758366	4070	4070	4070	4070	1
436	20250417	110600	123754296	4075	4070	4075	4070	69
437	20250417	110500	123473381	4075	4070	4075	4070	55
438	20250417	110400	123249526	4075	4075	4075	4075	0
439	20250417	110300	123249526	4075	4070	4075	4070	54
440	20250417	110200	123029741	4075	4070	4075	4070	195
441	20250417	110100	122236066	4070	4070	4070	4070	67
442	20250417	110000	121963376	4070	4075	4075	4070	55
443	20250417	105900	121739521	4075	4075	4075	4075	2
444	20250417	105800	121731371	4070	4065	4070	4065	80
445	20250417	105700	121405781	4070	4070	4070	4070	252
446	20250417	105600	120380141	4075	4070	4075	4070	54
447	20250417	105500	120160356	4070	4075	4075	4070	103
448	20250417	105400	119740896	4075	4075	4075	4075	0
449	20250417	105300	119740896	4075	4075	4075	4075	0
450	20250417	105200	119740896	4075	4075	4075	4075	6
451	20250417	105100	119716446	4070	4070	4070	4070	698
452	20250417	105000	116875586	4070	4070	4070	4070	2
453	20250417	104900	116867446	4070	4070	4070	4070	0
454	20250417	104800	116867446	4070	4070	4070	4070	0
455	20250417	104700	116867446	4070	4070	4070	4065	461
456	20250417	104600	114991361	4065	4065	4065	4065	0
457	20250417	104500	114991361	4065	4065	4065	4065	0
458	20250417	104400	114991361	4065	4065	4065	4065	377
459	20250417	104300	113458856	4065	4065	4065	4065	134
460	20250417	104200	112914146	4065	4065	4065	4065	695
461	20250417	104100	110088971	4065	4065	4065	4065	0
462	20250417	104000	110088971	4065	4065	4065	4065	51
463	20250417	103900	109881656	4065	4065	4065	4065	25
464	20250417	103800	109780031	4060	4065	4065	4060	152
465	20250417	103700	109162411	4060	4060	4060	4060	0
466	20250417	103600	109162411	4060	4060	4060	4060	0
467	20250417	103500	109162411	4060	4060	4060	4060	148
468	20250417	103400	108561531	4060	4060	4060	4060	100
469	20250417	103300	108155531	4060	4060	4060	4060	59
470	20250417	103200	107915991	4065	4060	4065	4060	135
471	20250417	103100	107367871	4065	4065	4065	4065	1
472	20250417	103000	107363806	4065	4065	4065	4065	0
473	20250417	102900	107363806	4065	4060	4065	4060	83
474	20250417	102800	107026671	4065	4065	4065	4065	151
475	20250417	102700	106412856	4060	4065	4065	4060	144
476	20250417	102600	105828156	4065	4065	4065	4065	15
477	20250417	102500	105767181	4060	4060	4060	4060	52
478	20250417	102400	105556061	4065	4065	4065	4065	4
479	20250417	102300	105539801	4060	4060	4060	4060	0
480	20250417	102200	105539801	4060	4060	4060	4060	0
481	20250417	102100	105539801	4060	4065	4065	4060	122
482	20250417	102000	105044421	4065	4065	4065	4065	15
483	20250417	101900	104983446	4065	4065	4065	4065	7
484	20250417	101800	104954991	4065	4065	4065	4065	150
485	20250417	101700	104345241	4065	4065	4065	4065	10
486	20250417	101600	104304591	4060	4060	4065	4060	109
487	20250417	101500	103861771	4065	4065	4065	4065	12
488	20250417	101400	103812991	4065	4060	4065	4060	1009
489	20250417	101300	99716411	4065	4070	4070	4065	198
490	20250417	101200	98911531	4070	4070	4070	4065	60
491	20250417	101100	98667611	4070	4065	4070	4065	53
492	20250417	101000	98452161	4070	4070	4070	4070	6
493	20250417	100900	98427741	4065	4070	4070	4065	11
494	20250417	100800	98383021	4070	4070	4070	4065	4058
495	20250417	100700	81879806	4075	4075	4075	4075	1
496	20250417	100600	81875731	4070	4070	4070	4070	52
497	20250417	100500	81664091	4075	4075	4075	4075	1
498	20250417	100400	81660016	4070	4070	4070	4070	0
499	20250417	100300	81660016	4070	4075	4075	4070	56
500	20250417	100200	81432076	4070	4075	4075	4070	63
501	20250417	100100	81175611	4070	4075	4075	4070	4
502	20250417	100000	81159316	4070	4075	4075	4070	24
503	20250417	095900	81061546	4070	4070	4070	4070	52
504	20250417	095800	80849906	4075	4075	4075	4075	1
505	20250417	095700	80845831	4070	4070	4070	4070	53
506	20250417	095600	80630121	4070	4070	4070	4070	500
507	20250417	095500	78595121	4075	4075	4075	4070	257
508	20250417	095400	77548106	4070	4070	4070	4070	0
509	20250417	095300	77548106	4070	4075	4075	4070	110
510	20250417	095200	77099861	4075	4065	4080	4065	1598
511	20250417	095100	70595471	4070	4060	4070	4060	3475
512	20250417	095000	56474161	4060	4060	4060	4060	0
513	20250417	094900	56474161	4060	4055	4060	4055	199
514	20250417	094800	55667166	4055	4055	4055	4055	52
515	20250417	094700	55456306	4060	4060	4060	4060	0
516	20250417	094600	55456306	4060	4060	4060	4060	400
517	20250417	094500	53832306	4055	4055	4055	4055	0
518	20250417	094400	53832306	4055	4055	4055	4055	50
519	20250417	094300	53629556	4060	4055	4060	4055	223
520	20250417	094200	52724791	4060	4060	4060	4060	1769
521	20250417	094100	45542651	4060	4060	4060	4060	10
522	20250417	094000	45502051	4060	4055	4060	4055	290
523	20250417	093900	44325876	4055	4055	4055	4055	10
524	20250417	093800	44285326	4060	4060	4060	4060	24
525	20250417	093700	44187886	4055	4055	4055	4055	2
526	20250417	093600	44179776	4055	4060	4060	4055	26
527	20250417	093500	44074221	4055	4060	4060	4055	13
528	20250417	093400	44021451	4060	4060	4060	4055	302
529	20250417	093300	42796831	4055	4055	4055	4055	265
530	20250417	093200	41722256	4055	4055	4055	4055	10
531	20250417	093100	41681706	4055	4055	4055	4055	3
532	20250417	093000	41669541	4055	4055	4055	4055	22
533	20250417	092900	41580331	4050	4050	4052	4050	53
534	20250417	092800	41365679	4050	4060	4060	4050	2550
535	20250417	092700	31027959	4055	4055	4055	4055	1
536	20250417	092600	31023904	4060	4055	4060	4055	260
537	20250417	092500	29969599	4060	4060	4060	4060	211
538	20250417	092400	29112939	4060	4060	4060	4060	1000
539	20250417	092300	25052939	4060	4060	4060	4060	49
540	20250417	092200	24853999	4055	4057	4057	4055	132
541	20250417	092100	24318735	4055	4055	4055	4055	2
542	20250417	092000	24310625	4050	4050	4050	4050	0
543	20250417	091900	24310625	4050	4050	4050	4050	1
544	20250417	091800	24306575	4050	4060	4060	4050	255
545	20250417	091700	23273775	4050	4050	4050	4050	1
546	20250417	091600	23269725	4045	4045	4045	4045	400
547	20250417	091500	21651725	4045	4045	4045	4045	1
548	20250417	091400	21647680	4045	4050	4050	4045	2
549	20250417	091300	21639585	4060	4060	4060	4060	9
550	20250417	091200	21603045	4060	4060	4060	4060	0
551	20250417	091100	21603045	4060	4060	4060	4060	0
552	20250417	091000	21603045	4060	4045	4060	4045	356
553	20250417	090900	20162885	4060	4060	4060	4060	131
554	20250417	090800	19631025	4065	4065	4065	4065	74
555	20250417	090700	19330215	4050	4060	4060	4050	346
556	20250417	090600	17927595	4060	4060	4060	4060	2
557	20250417	090500	17919475	4060	4060	4060	4060	12
558	20250417	090400	17870755	4050	4060	4060	4050	53
559	20250417	090300	17655605	4070	4060	4070	4060	610
560	20250417	090200	15177830	4050	4050	4055	4050	523
561	20250417	090100	13057175	4050	4040	4050	4035	301
562	20250417	090000	11839920	4055	4035	4055	4035	2933