KissMeData/002220/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	182100	12830542	1860	1860	1860	1860	1018
3	20250404	182000	12830542	1860	1860	1860	1860	0
4	20250404	181900	12830542	1860	1860	1860	1860	0
5	20250404	181800	12830542	1860	1860	1860	1860	0
6	20250404	181700	12830542	1860	1860	1860	1860	0
7	20250404	181600	12830542	1860	1860	1860	1860	0
8	20250404	181500	12830542	1860	1860	1860	1860	0
9	20250404	181400	12830542	1860	1860	1860	1860	0
10	20250404	181300	12830542	1860	1860	1860	1860	0
11	20250404	181200	12830542	1860	1860	1860	1860	0
12	20250404	181100	12830542	1860	1860	1860	1860	0
13	20250404	181000	12830542	1860	1860	1860	1860	0
14	20250404	180900	12830542	1860	1860	1860	1860	0
15	20250404	180800	12830542	1860	1860	1860	1860	0
16	20250404	180700	12830542	1860	1860	1860	1860	0
17	20250404	180600	12830542	1860	1860	1860	1860	0
18	20250404	180500	12830542	1860	1860	1860	1860	0
19	20250404	180400	12830542	1860	1860	1860	1860	0
20	20250404	180300	12830542	1860	1860	1860	1860	0
21	20250404	180200	12830542	1860	1860	1860	1860	0
22	20250404	180100	12830542	1860	1860	1860	1860	0
23	20250404	180000	12830542	1860	1860	1860	1860	0
24	20250404	175900	12830542	1860	1860	1860	1860	0
25	20250404	175800	12830542	1860	1860	1860	1860	0
26	20250404	175700	12830542	1860	1860	1860	1860	0
27	20250404	175600	12830542	1860	1860	1860	1860	0
28	20250404	175500	12830542	1860	1860	1860	1860	0
29	20250404	175400	12830542	1860	1860	1860	1860	0
30	20250404	175300	12830542	1860	1860	1860	1860	0
31	20250404	175200	12830542	1860	1860	1860	1860	0
32	20250404	175100	12830542	1860	1860	1860	1860	1018
33	20250404	175000	12830542	1860	1860	1860	1860	0
34	20250404	174900	12830542	1860	1860	1860	1860	0
35	20250404	174800	12830542	1860	1860	1860	1860	0
36	20250404	174700	12830542	1860	1860	1860	1860	0
37	20250404	174600	12830542	1860	1860	1860	1860	0
38	20250404	174500	12830542	1860	1860	1860	1860	0
39	20250404	174400	12830542	1860	1860	1860	1860	0
40	20250404	174300	12830542	1860	1860	1860	1860	0
41	20250404	174200	12830542	1860	1860	1860	1860	0
42	20250404	174100	12830542	1860	1860	1860	1860	0
43	20250404	174000	12830542	1860	1860	1860	1860	0
44	20250404	173900	12830542	1860	1860	1860	1860	0
45	20250404	173800	12830542	1860	1860	1860	1860	0
46	20250404	173700	12830542	1860	1860	1860	1860	0
47	20250404	173600	12830542	1860	1860	1860	1860	0
48	20250404	173500	12830542	1860	1860	1860	1860	0
49	20250404	173400	12830542	1860	1860	1860	1860	0
50	20250404	173300	12830542	1860	1860	1860	1860	0
51	20250404	173200	12830542	1860	1860	1860	1860	0
52	20250404	173100	12830542	1860	1860	1860	1860	0
53	20250404	173000	12830542	1860	1860	1860	1860	0
54	20250404	172900	12830542	1860	1860	1860	1860	0
55	20250404	172800	12830542	1860	1860	1860	1860	0
56	20250404	172700	12830542	1860	1860	1860	1860	0
57	20250404	172600	12830542	1860	1860	1860	1860	0
58	20250404	172500	12830542	1860	1860	1860	1860	0
59	20250404	172400	12830542	1860	1860	1860	1860	0
60	20250404	172300	12830542	1860	1860	1860	1860	0
61	20250404	172200	12830542	1860	1860	1860	1860	0
62	20250404	172100	12830542	1860	1860	1860	1860	1018
63	20250404	172000	12830542	1860	1860	1860	1860	0
64	20250404	171900	12830542	1860	1860	1860	1860	0
65	20250404	171800	12830542	1860	1860	1860	1860	0
66	20250404	171700	12830542	1860	1860	1860	1860	0
67	20250404	171600	12830542	1860	1860	1860	1860	0
68	20250404	171500	12830542	1860	1860	1860	1860	0
69	20250404	171400	12830542	1860	1860	1860	1860	0
70	20250404	171300	12830542	1860	1860	1860	1860	0
71	20250404	171200	12830542	1860	1860	1860	1860	0
72	20250404	171100	12830542	1860	1860	1860	1860	0
73	20250404	171000	12830542	1860	1860	1860	1860	0
74	20250404	170900	12830542	1860	1860	1860	1860	0
75	20250404	170800	12830542	1860	1860	1860	1860	0
76	20250404	170700	12830542	1860	1860	1860	1860	0
77	20250404	170600	12830542	1860	1860	1860	1860	0
78	20250404	170500	12830542	1860	1860	1860	1860	0
79	20250404	170400	12830542	1860	1860	1860	1860	0
80	20250404	170300	12830542	1860	1860	1860	1860	0
81	20250404	170200	12830542	1860	1860	1860	1860	0
82	20250404	170100	12830542	1860	1860	1860	1860	0
83	20250404	170000	12830542	1860	1860	1860	1860	0
84	20250404	165900	12830542	1860	1860	1860	1860	0
85	20250404	165800	12830542	1860	1860	1860	1860	0
86	20250404	165700	12830542	1860	1860	1860	1860	0
87	20250404	165600	12830542	1860	1860	1860	1860	0
88	20250404	165500	12830542	1860	1860	1860	1860	0
89	20250404	165400	12830542	1860	1860	1860	1860	0
90	20250404	165300	12830542	1860	1860	1860	1860	0
91	20250404	165200	12830542	1860	1860	1860	1860	0
92	20250404	165100	12830542	1860	1860	1860	1860	1018
93	20250404	165000	12830542	1860	1860	1860	1860	0
94	20250404	164900	12830542	1860	1860	1860	1860	0
95	20250404	164800	12830542	1860	1860	1860	1860	0
96	20250404	164700	12830542	1860	1860	1860	1860	0
97	20250404	164600	12830542	1860	1860	1860	1860	0
98	20250404	164500	12830542	1860	1860	1860	1860	0
99	20250404	164400	12830542	1860	1860	1860	1860	0
100	20250404	164300	12830542	1860	1860	1860	1860	0
101	20250404	164200	12830542	1860	1860	1860	1860	0
102	20250404	164100	12830542	1860	1860	1860	1860	0
103	20250404	164000	12830542	1860	1860	1860	1860	0
104	20250404	163900	12830542	1860	1860	1860	1860	0
105	20250404	163800	12830542	1860	1860	1860	1860	0
106	20250404	163700	12830542	1860	1860	1860	1860	0
107	20250404	163600	12830542	1860	1860	1860	1860	0
108	20250404	163500	12830542	1860	1860	1860	1860	0
109	20250404	163400	12830542	1860	1860	1860	1860	0
110	20250404	163300	12830542	1860	1860	1860	1860	0
111	20250404	163200	12830542	1860	1860	1860	1860	0
112	20250404	163100	12830542	1860	1860	1860	1860	0
113	20250404	163000	12830542	1860	1860	1860	1860	0
114	20250404	162900	12830542	1860	1860	1860	1860	0
115	20250404	162800	12830542	1860	1860	1860	1860	0
116	20250404	162700	12830542	1860	1860	1860	1860	0
117	20250404	162600	12830542	1860	1860	1860	1860	0
118	20250404	162500	12830542	1860	1860	1860	1860	0
119	20250404	162400	12830542	1860	1860	1860	1860	0
120	20250404	162300	12830542	1860	1860	1860	1860	0
121	20250404	162200	12830542	1860	1860	1860	1860	0
122	20250404	162100	12830542	1860	1860	1860	1860	1018
123	20250404	162000	12830542	1860	1860	1860	1860	0
124	20250404	161900	12830542	1860	1860	1860	1860	0
125	20250404	161800	12830542	1860	1860	1860	1860	0
126	20250404	161700	12830542	1860	1860	1860	1860	0
127	20250404	161600	12830542	1860	1860	1860	1860	0
128	20250404	161500	12830542	1860	1860	1860	1860	0
129	20250404	161400	12830542	1860	1860	1860	1860	0
130	20250404	161300	12830542	1860	1860	1860	1860	0
131	20250404	161200	12830542	1860	1860	1860	1860	0
132	20250404	161100	12830542	1860	1860	1860	1860	0
133	20250404	161000	12830542	1860	1860	1860	1860	0
134	20250404	160900	12830542	1860	1860	1860	1860	0
135	20250404	160800	12830542	1860	1860	1860	1860	0
136	20250404	160700	12830542	1860	1860	1860	1860	0
137	20250404	160600	12830542	1860	1860	1860	1860	0
138	20250404	160500	12830542	1860	1860	1860	1860	0
139	20250404	160400	12830542	1860	1860	1860	1860	0
140	20250404	160300	12830542	1860	1860	1860	1860	0
141	20250404	160200	12830542	1860	1860	1860	1860	0
142	20250404	160100	12830542	1860	1860	1860	1860	0
143	20250404	160000	12830542	1860	1860	1860	1860	0
144	20250404	155900	12830542	1860	1860	1860	1860	0
145	20250404	155800	12830542	1860	1860	1860	1860	0
146	20250404	155700	12830542	1860	1860	1860	1860	0
147	20250404	155600	12830542	1860	1860	1860	1860	0
148	20250404	155500	12830542	1860	1860	1860	1860	0
149	20250404	155400	12830542	1860	1860	1860	1860	0
150	20250404	155300	12830542	1860	1860	1860	1860	0
151	20250404	155200	12830542	1860	1860	1860	1860	0
152	20250404	155100	12830542	1860	1860	1860	1860	1018
153	20250404	155000	12830542	1860	1860	1860	1860	0
154	20250404	154900	12830542	1860	1860	1860	1860	0
155	20250404	154800	12830542	1860	1860	1860	1860	0
156	20250404	154700	12830542	1860	1860	1860	1860	0
157	20250404	154600	12830542	1860	1860	1860	1860	0
158	20250404	154500	12830542	1860	1860	1860	1860	0
159	20250404	154400	12830542	1860	1860	1860	1860	0
160	20250404	154300	12830542	1860	1860	1860	1860	0
161	20250404	154200	12830542	1860	1860	1860	1860	0
162	20250404	154100	12830542	1860	1860	1860	1860	0
163	20250404	154000	12830542	1860	1860	1860	1860	0
164	20250404	153900	12830542	1860	1860	1860	1860	0
165	20250404	153800	12830542	1860	1860	1860	1860	0
166	20250404	153700	12830542	1860	1860	1860	1860	0
167	20250404	153600	12830542	1860	1860	1860	1860	0
168	20250404	153500	12830542	1860	1860	1860	1860	0
169	20250404	153400	12830542	1860	1860	1860	1860	0
170	20250404	153300	12830542	1860	1860	1860	1860	0
171	20250404	153200	12830542	1860	1860	1860	1860	0
172	20250404	153100	12830542	1860	1860	1860	1860	0
173	20250404	153000	12830542	1860	1860	1860	1860	1018
174	20250404	152900	10937062	1865	1865	1865	1865	0
175	20250404	152800	10937062	1865	1865	1865	1865	0
176	20250404	152700	10937062	1865	1865	1865	1865	0
177	20250404	152600	10937062	1865	1865	1865	1865	0
178	20250404	152500	10937062	1865	1865	1865	1865	0
179	20250404	152400	10937062	1865	1865	1865	1865	0
180	20250404	152300	10937062	1865	1865	1865	1865	0
181	20250404	152200	10937062	1865	1865	1865	1865	0
182	20250404	152100	10937062	1865	1865	1865	1865	0
183	20250404	152000	10937062	1865	1865	1865	1865	0
184	20250404	151900	10937062	1865	1865	1865	1865	0
185	20250404	151800	10937062	1865	1865	1865	1865	0
186	20250404	151700	10937062	1865	1865	1865	1865	0
187	20250404	151600	10937062	1865	1865	1865	1865	0
188	20250404	151500	10937062	1865	1865	1865	1865	0
189	20250404	151400	10937062	1865	1865	1865	1865	100
190	20250404	151300	10750562	1865	1865	1865	1865	0
191	20250404	151200	10750562	1865	1865	1865	1865	0
192	20250404	151100	10750562	1865	1865	1865	1865	0
193	20250404	151000	10750562	1865	1865	1865	1865	0
194	20250404	150900	10750562	1865	1865	1865	1865	0
195	20250404	150800	10750562	1865	1865	1865	1865	0
196	20250404	150700	10750562	1865	1865	1865	1865	300
197	20250404	150600	10191062	1865	1865	1865	1865	0
198	20250404	150500	10191062	1865	1865	1865	1865	0
199	20250404	150400	10191062	1865	1865	1865	1865	0
200	20250404	150300	10191062	1865	1865	1865	1865	0
201	20250404	150200	10191062	1865	1865	1865	1865	3
202	20250404	150100	10185467	1865	1865	1865	1865	0
203	20250404	150000	10185467	1865	1865	1865	1865	0
204	20250404	145900	10185467	1865	1865	1865	1865	0
205	20250404	145800	10185467	1865	1865	1865	1865	0
206	20250404	145700	10185467	1865	1865	1865	1865	0
207	20250404	145600	10185467	1865	1865	1865	1865	0
208	20250404	145500	10185467	1865	1865	1865	1865	0
209	20250404	145400	10185467	1865	1865	1865	1865	0
210	20250404	145300	10185467	1865	1865	1865	1865	0
211	20250404	145200	10185467	1865	1865	1865	1865	0
212	20250404	145100	10185467	1865	1865	1865	1865	0
213	20250404	145000	10185467	1865	1865	1865	1865	1
214	20250404	144900	10183602	1865	1865	1865	1865	0
215	20250404	144800	10183602	1865	1865	1865	1865	0
216	20250404	144700	10183602	1865	1865	1865	1865	0
217	20250404	144600	10183602	1865	1865	1865	1865	0
218	20250404	144500	10183602	1865	1865	1865	1865	0
219	20250404	144400	10183602	1865	1865	1865	1865	0
220	20250404	144300	10183602	1865	1865	1865	1865	0
221	20250404	144200	10183602	1865	1865	1865	1865	0
222	20250404	144100	10183602	1865	1865	1865	1865	0
223	20250404	144000	10183602	1865	1865	1865	1865	0
224	20250404	143900	10183602	1865	1865	1865	1865	0
225	20250404	143800	10183602	1865	1865	1865	1865	0
226	20250404	143700	10183602	1865	1865	1865	1865	0
227	20250404	143600	10183602	1865	1865	1865	1865	0
228	20250404	143500	10183602	1865	1865	1865	1865	2
229	20250404	143400	10179872	1865	1865	1865	1865	0
230	20250404	143300	10179872	1865	1865	1865	1865	0
231	20250404	143200	10179872	1865	1865	1865	1865	0
232	20250404	143100	10179872	1865	1865	1865	1865	0
233	20250404	143000	10179872	1865	1865	1865	1865	0
234	20250404	142900	10179872	1865	1865	1865	1865	0
235	20250404	142800	10179872	1865	1865	1865	1865	0
236	20250404	142700	10179872	1865	1865	1865	1865	0
237	20250404	142600	10179872	1865	1865	1865	1865	0
238	20250404	142500	10179872	1865	1865	1865	1865	0
239	20250404	142400	10179872	1865	1865	1865	1865	0
240	20250404	142300	10179872	1865	1865	1865	1865	0
241	20250404	142200	10179872	1865	1865	1865	1865	0
242	20250404	142100	10179872	1865	1865	1865	1865	0
243	20250404	142000	10179872	1865	1865	1865	1865	0
244	20250404	141900	10179872	1865	1865	1865	1865	0
245	20250404	141800	10179872	1865	1865	1865	1865	0
246	20250404	141700	10179872	1865	1865	1865	1865	0
247	20250404	141600	10179872	1865	1865	1865	1865	0
248	20250404	141500	10179872	1865	1865	1865	1865	0
249	20250404	141400	10179872	1865	1865	1865	1865	0
250	20250404	141300	10179872	1865	1865	1865	1865	0
251	20250404	141200	10179872	1865	1865	1865	1865	0
252	20250404	141100	10179872	1865	1865	1865	1865	3
253	20250404	141000	10174277	1865	1865	1865	1865	0
254	20250404	140900	10174277	1865	1865	1865	1865	0
255	20250404	140800	10174277	1865	1865	1865	1865	0
256	20250404	140700	10174277	1865	1865	1865	1865	0
257	20250404	140600	10174277	1865	1865	1865	1865	0
258	20250404	140500	10174277	1865	1865	1865	1865	0
259	20250404	140400	10174277	1865	1865	1865	1865	0
260	20250404	140300	10174277	1865	1865	1865	1865	0
261	20250404	140200	10174277	1865	1865	1865	1865	0
262	20250404	140100	10174277	1865	1865	1865	1865	0
263	20250404	140000	10174277	1865	1858	1865	1857	352
264	20250404	135900	9520594	1867	1867	1867	1867	0
265	20250404	135800	9520594	1867	1867	1867	1867	0
266	20250404	135700	9520594	1867	1867	1867	1867	0
267	20250404	135600	9520594	1867	1867	1867	1867	0
268	20250404	135500	9520594	1867	1867	1867	1867	0
269	20250404	135400	9520594	1867	1867	1867	1867	0
270	20250404	135300	9520594	1867	1867	1867	1867	0
271	20250404	135200	9520594	1867	1867	1867	1867	0
272	20250404	135100	9520594	1867	1867	1867	1867	0
273	20250404	135000	9520594	1867	1867	1867	1867	0
274	20250404	134900	9520594	1867	1867	1867	1867	0
275	20250404	134800	9520594	1867	1867	1867	1867	0
276	20250404	134700	9520594	1867	1867	1867	1867	0
277	20250404	134600	9520594	1867	1867	1867	1867	0
278	20250404	134500	9520594	1867	1867	1867	1867	0
279	20250404	134400	9520594	1867	1867	1867	1867	0
280	20250404	134300	9520594	1867	1867	1867	1867	0
281	20250404	134200	9520594	1867	1867	1867	1867	0
282	20250404	134100	9520594	1867	1867	1867	1867	0
283	20250404	134000	9520594	1867	1867	1867	1867	0
284	20250404	133900	9520594	1867	1867	1867	1867	0
285	20250404	133800	9520594	1867	1867	1867	1867	0
286	20250404	133700	9520594	1867	1867	1867	1867	0
287	20250404	133600	9520594	1867	1867	1867	1867	0
288	20250404	133500	9520594	1867	1867	1867	1867	0
289	20250404	133400	9520594	1867	1867	1867	1867	0
290	20250404	133300	9520594	1867	1867	1867	1867	0
291	20250404	133200	9520594	1867	1867	1867	1867	0
292	20250404	133100	9520594	1867	1867	1867	1867	0
293	20250404	133000	9520594	1867	1867	1867	1867	0
294	20250404	132900	9520594	1867	1867	1867	1867	0
295	20250404	132800	9520594	1867	1867	1867	1867	0
296	20250404	132700	9520594	1867	1867	1867	1867	0
297	20250404	132600	9520594	1867	1867	1867	1867	0
298	20250404	132500	9520594	1867	1867	1867	1867	0
299	20250404	132400	9520594	1867	1867	1867	1867	0
300	20250404	132300	9520594	1867	1867	1867	1867	0
301	20250404	132200	9520594	1867	1867	1867	1867	0
302	20250404	132100	9520594	1867	1867	1867	1867	0
303	20250404	132000	9520594	1867	1867	1867	1867	0
304	20250404	131900	9520594	1867	1867	1867	1867	0
305	20250404	131800	9520594	1867	1867	1867	1867	0
306	20250404	131700	9520594	1867	1867	1867	1867	0
307	20250404	131600	9520594	1867	1867	1867	1867	0
308	20250404	131500	9520594	1867	1867	1867	1867	0
309	20250404	131400	9520594	1867	1867	1867	1867	0
310	20250404	131300	9520594	1867	1867	1867	1867	0
311	20250404	131200	9520594	1867	1867	1867	1867	0
312	20250404	131100	9520594	1867	1867	1867	1867	0
313	20250404	131000	9520594	1867	1867	1867	1867	0
314	20250404	130900	9520594	1867	1867	1867	1867	0
315	20250404	130800	9520594	1867	1867	1867	1867	0
316	20250404	130700	9520594	1867	1867	1867	1867	0
317	20250404	130600	9520594	1867	1867	1867	1867	0
318	20250404	130500	9520594	1867	1867	1867	1867	0
319	20250404	130400	9520594	1867	1867	1867	1867	0
320	20250404	130300	9520594	1867	1867	1867	1867	0
321	20250404	130200	9520594	1867	1867	1867	1867	0
322	20250404	130100	9520594	1867	1867	1867	1867	0
323	20250404	130000	9520594	1867	1867	1867	1867	0
324	20250404	125900	9520594	1867	1867	1867	1867	0
325	20250404	125800	9520594	1867	1867	1867	1867	0
326	20250404	125700	9520594	1867	1867	1867	1867	0
327	20250404	125600	9520594	1867	1867	1867	1867	1
328	20250404	125500	9518727	1857	1858	1858	1857	44
329	20250404	125400	9437018	1858	1858	1858	1858	3
330	20250404	125300	9431444	1867	1867	1867	1867	0
331	20250404	125200	9431444	1867	1867	1867	1867	0
332	20250404	125100	9431444	1867	1867	1867	1867	0
333	20250404	125000	9431444	1867	1867	1867	1867	0
334	20250404	124900	9431444	1867	1867	1867	1867	0
335	20250404	124800	9431444	1867	1867	1867	1867	0
336	20250404	124700	9431444	1867	1865	1867	1865	19
337	20250404	124600	9395991	1865	1864	1865	1857	688
338	20250404	124500	8118283	1863	1857	1863	1857	1512
339	20250404	124400	5310350	1857	1857	1857	1857	0
340	20250404	124300	5310350	1857	1857	1857	1857	0
341	20250404	124200	5310350	1857	1857	1857	1857	0
342	20250404	124100	5310350	1857	1857	1857	1857	0
343	20250404	124000	5310350	1857	1857	1857	1857	0
344	20250404	123900	5310350	1857	1857	1857	1857	0
345	20250404	123800	5310350	1857	1857	1857	1857	0
346	20250404	123700	5310350	1857	1857	1857	1857	0
347	20250404	123600	5310350	1857	1857	1857	1857	0
348	20250404	123500	5310350	1857	1857	1857	1857	0
349	20250404	123400	5310350	1857	1857	1857	1857	0
350	20250404	123300	5310350	1857	1857	1857	1857	0
351	20250404	123200	5310350	1857	1857	1857	1857	0
352	20250404	123100	5310350	1857	1857	1857	1857	0
353	20250404	123000	5310350	1857	1857	1857	1857	0
354	20250404	122900	5310350	1857	1857	1857	1857	0
355	20250404	122800	5310350	1857	1857	1857	1857	0
356	20250404	122700	5310350	1857	1857	1857	1857	0
357	20250404	122600	5310350	1857	1857	1857	1857	0
358	20250404	122500	5310350	1857	1857	1857	1857	0
359	20250404	122400	5310350	1857	1857	1857	1857	0
360	20250404	122300	5310350	1857	1857	1857	1857	0
361	20250404	122200	5310350	1857	1857	1857	1857	0
362	20250404	122100	5310350	1857	1857	1857	1857	0
363	20250404	122000	5310350	1857	1831	1857	1831	23
364	20250404	121900	5267774	1857	1857	1857	1857	0
365	20250404	121800	5267774	1857	1857	1857	1857	0
366	20250404	121700	5267774	1857	1857	1857	1857	0
367	20250404	121600	5267774	1857	1857	1857	1857	0
368	20250404	121500	5267774	1857	1857	1857	1857	0
369	20250404	121400	5267774	1857	1857	1857	1857	0
370	20250404	121300	5267774	1857	1857	1857	1857	0
371	20250404	121200	5267774	1857	1857	1857	1857	0
372	20250404	121100	5267774	1857	1857	1857	1857	0
373	20250404	121000	5267774	1857	1857	1857	1857	0
374	20250404	120900	5267774	1857	1857	1857	1857	0
375	20250404	120800	5267774	1857	1857	1857	1857	0
376	20250404	120700	5267774	1857	1857	1857	1857	0
377	20250404	120600	5267774	1857	1857	1857	1857	0
378	20250404	120500	5267774	1857	1857	1857	1857	0
379	20250404	120400	5267774	1857	1857	1857	1857	0
380	20250404	120300	5267774	1857	1857	1857	1857	0
381	20250404	120200	5267774	1857	1857	1857	1857	0
382	20250404	120100	5267774	1857	1857	1857	1857	0
383	20250404	120000	5267774	1857	1857	1857	1857	0
384	20250404	115900	5267774	1857	1857	1857	1857	0
385	20250404	115800	5267774	1857	1857	1857	1857	0
386	20250404	115700	5267774	1857	1857	1857	1857	0
387	20250404	115600	5267774	1857	1857	1857	1857	0
388	20250404	115500	5267774	1857	1857	1857	1857	0
389	20250404	115400	5267774	1857	1857	1857	1857	0
390	20250404	115300	5267774	1857	1857	1857	1857	0
391	20250404	115200	5267774	1857	1857	1857	1857	0
392	20250404	115100	5267774	1857	1857	1857	1857	0
393	20250404	115000	5267774	1857	1857	1857	1857	0
394	20250404	114900	5267774	1857	1857	1857	1857	4
395	20250404	114800	5260346	1857	1855	1857	1855	22
396	20250404	114700	5219534	1855	1855	1855	1855	6
397	20250404	114600	5208404	1857	1857	1857	1857	0
398	20250404	114500	5208404	1857	1857	1857	1857	0
399	20250404	114400	5208404	1857	1857	1857	1857	0
400	20250404	114300	5208404	1857	1857	1857	1857	0
401	20250404	114200	5208404	1857	1857	1857	1857	0
402	20250404	114100	5208404	1857	1857	1857	1857	0
403	20250404	114000	5208404	1857	1857	1857	1857	0
404	20250404	113900	5208404	1857	1857	1857	1857	0
405	20250404	113800	5208404	1857	1857	1857	1857	0
406	20250404	113700	5208404	1857	1855	1857	1855	8
407	20250404	113600	5193557	1847	1847	1847	1847	0
408	20250404	113500	5193557	1847	1847	1847	1847	0
409	20250404	113400	5193557	1847	1847	1847	1847	0
410	20250404	113300	5193557	1847	1847	1847	1847	0
411	20250404	113200	5193557	1847	1847	1847	1847	32
412	20250404	113100	5134453	1847	1847	1847	1847	0
413	20250404	113000	5134453	1847	1848	1848	1847	8
414	20250404	112900	5119670	1859	1859	1859	1859	0
415	20250404	112800	5119670	1859	1859	1859	1859	0
416	20250404	112700	5119670	1859	1859	1859	1859	0
417	20250404	112600	5119670	1859	1859	1859	1859	0
418	20250404	112500	5119670	1859	1859	1859	1859	0
419	20250404	112400	5119670	1859	1859	1859	1859	0
420	20250404	112300	5119670	1859	1859	1859	1859	0
421	20250404	112200	5119670	1859	1859	1859	1859	0
422	20250404	112100	5119670	1859	1859	1859	1859	0
423	20250404	112000	5119670	1859	1859	1859	1859	0
424	20250404	111900	5119670	1859	1859	1859	1859	0
425	20250404	111800	5119670	1859	1859	1859	1859	0
426	20250404	111700	5119670	1859	1859	1859	1859	0
427	20250404	111600	5119670	1859	1859	1859	1859	0
428	20250404	111500	5119670	1859	1859	1859	1859	0
429	20250404	111400	5119670	1859	1858	1860	1858	19
430	20250404	111300	5084352	1860	1854	1860	1854	7
431	20250404	111200	5071353	1853	1843	1853	1843	44
432	20250404	111100	4990242	1843	1838	1843	1838	188
433	20250404	111000	4644543	1838	1838	1838	1838	0
434	20250404	110900	4644543	1838	1838	1838	1838	0
435	20250404	110800	4644543	1838	1838	1838	1838	0
436	20250404	110700	4644543	1838	1838	1838	1838	0
437	20250404	110600	4644543	1838	1838	1838	1838	0
438	20250404	110500	4644543	1838	1838	1838	1838	0
439	20250404	110400	4644543	1838	1838	1838	1838	0
440	20250404	110300	4644543	1838	1838	1838	1838	19
441	20250404	110200	4609621	1838	1838	1838	1838	0
442	20250404	110100	4609621	1838	1838	1838	1838	0
443	20250404	110000	4609621	1838	1838	1838	1838	0
444	20250404	105900	4609621	1838	1838	1838	1838	0
445	20250404	105800	4609621	1838	1838	1838	1838	0
446	20250404	105700	4609621	1838	1838	1838	1838	0
447	20250404	105600	4609621	1838	1838	1838	1838	0
448	20250404	105500	4609621	1838	1838	1838	1838	0
449	20250404	105400	4609621	1838	1838	1838	1838	0
450	20250404	105300	4609621	1838	1838	1838	1838	0
451	20250404	105200	4609621	1838	1838	1838	1838	0
452	20250404	105100	4609621	1838	1838	1838	1838	4
453	20250404	105000	4602269	1827	1827	1827	1827	0
454	20250404	104900	4602269	1827	1827	1827	1827	0
455	20250404	104800	4602269	1827	1827	1827	1827	0
456	20250404	104700	4602269	1827	1827	1827	1827	0
457	20250404	104600	4602269	1827	1827	1827	1827	1
458	20250404	104500	4600442	1837	1837	1837	1837	0
459	20250404	104400	4600442	1837	1837	1837	1837	5
460	20250404	104300	4591257	1838	1838	1838	1838	5
461	20250404	104200	4582067	1838	1838	1838	1838	1
462	20250404	104100	4580229	1844	1844	1844	1844	0
463	20250404	104000	4580229	1844	1844	1844	1844	0
464	20250404	103900	4580229	1844	1844	1844	1844	0
465	20250404	103800	4580229	1844	1844	1844	1844	0
466	20250404	103700	4580229	1844	1844	1844	1844	0
467	20250404	103600	4580229	1844	1844	1844	1844	0
468	20250404	103500	4580229	1844	1844	1844	1844	0
469	20250404	103400	4580229	1844	1844	1844	1844	1
470	20250404	103300	4578385	1823	1823	1823	1823	1
471	20250404	103200	4576562	1850	1850	1850	1850	0
472	20250404	103100	4576562	1850	1850	1850	1850	0
473	20250404	103000	4576562	1850	1850	1850	1850	0
474	20250404	102900	4576562	1850	1850	1850	1850	0
475	20250404	102800	4576562	1850	1850	1850	1850	0
476	20250404	102700	4576562	1850	1850	1850	1850	0
477	20250404	102600	4576562	1850	1850	1850	1850	0
478	20250404	102500	4576562	1850	1850	1850	1850	0
479	20250404	102400	4576562	1850	1820	1850	1814	267
480	20250404	102300	4091218	1868	1850	1868	1850	145
481	20250404	102200	3822133	1850	1850	1850	1850	0
482	20250404	102100	3822133	1850	1850	1850	1850	0
483	20250404	102000	3822133	1850	1850	1850	1850	0
484	20250404	101900	3822133	1850	1850	1850	1850	0
485	20250404	101800	3822133	1850	1850	1850	1850	1
486	20250404	101700	3820283	1848	1847	1848	1847	2000
487	20250404	101600	125563	1847	1847	1847	1847	0
488	20250404	101500	125563	1847	1847	1847	1847	0
489	20250404	101400	125563	1847	1847	1847	1847	0
490	20250404	101300	125563	1847	1847	1847	1847	0
491	20250404	101200	125563	1847	1847	1847	1847	0
492	20250404	101100	125563	1847	1847	1847	1847	0
493	20250404	101000	125563	1847	1847	1847	1847	0
494	20250404	100900	125563	1847	1847	1847	1847	0
495	20250404	100800	125563	1847	1847	1847	1847	0
496	20250404	100700	125563	1847	1847	1847	1847	0
497	20250404	100600	125563	1847	1847	1847	1847	0
498	20250404	100500	125563	1847	1847	1847	1847	0
499	20250404	100400	125563	1847	1847	1847	1847	0
500	20250404	100300	125563	1847	1847	1847	1847	0
501	20250404	100200	125563	1847	1847	1847	1847	0
502	20250404	100100	125563	1847	1847	1847	1847	0
503	20250404	100000	125563	1847	1846	1847	1846	17
504	20250404	095900	94174	1847	1847	1847	1847	0
505	20250404	095800	94174	1847	1847	1847	1847	0
506	20250404	095700	94174	1847	1847	1847	1847	0
507	20250404	095600	94174	1847	1847	1847	1847	0
508	20250404	095500	94174	1847	1847	1847	1847	0
509	20250404	095400	94174	1847	1847	1847	1847	0
510	20250404	095300	94174	1847	1847	1847	1847	0
511	20250404	095200	94174	1847	1847	1847	1847	0
512	20250404	095100	94174	1847	1847	1847	1847	0
513	20250404	095000	94174	1847	1847	1847	1847	0
514	20250404	094900	94174	1847	1847	1847	1847	0
515	20250404	094800	94174	1847	1847	1847	1847	0
516	20250404	094700	94174	1847	1847	1847	1847	0
517	20250404	094600	94174	1847	1847	1847	1847	0
518	20250404	094500	94174	1847	1847	1847	1847	0
519	20250404	094400	94174	1847	1847	1847	1847	0
520	20250404	094300	94174	1847	1847	1847	1847	0
521	20250404	094200	94174	1847	1847	1847	1847	0
522	20250404	094100	94174	1847	1847	1847	1847	0
523	20250404	094000	94174	1847	1847	1847	1847	0
524	20250404	093900	94174	1847	1847	1847	1847	0
525	20250404	093800	94174	1847	1847	1847	1847	0
526	20250404	093700	94174	1847	1847	1847	1847	0
527	20250404	093600	94174	1847	1847	1847	1847	0
528	20250404	093500	94174	1847	1846	1847	1846	10
529	20250404	093400	75708	1846	1846	1846	1846	0
530	20250404	093300	75708	1846	1846	1846	1846	0
531	20250404	093200	75708	1846	1846	1846	1846	0
532	20250404	093100	75708	1846	1846	1846	1846	0
533	20250404	093000	75708	1846	1846	1846	1846	0
534	20250404	092900	75708	1846	1846	1846	1846	0
535	20250404	092800	75708	1846	1846	1846	1846	0
536	20250404	092700	75708	1846	1846	1846	1846	0
537	20250404	092600	75708	1846	1846	1846	1846	1
538	20250404	092500	73862	1846	1846	1846	1846	0
539	20250404	092400	73862	1846	1846	1846	1846	0
540	20250404	092300	73862	1846	1846	1846	1846	0
541	20250404	092200	73862	1846	1846	1846	1846	0
542	20250404	092100	73862	1846	1846	1846	1846	0
543	20250404	092000	73862	1846	1846	1846	1846	0
544	20250404	091900	73862	1846	1846	1846	1846	26
545	20250404	091800	25866	1848	1848	1848	1848	0
546	20250404	091700	25866	1848	1848	1848	1848	0
547	20250404	091600	25866	1848	1848	1848	1848	7
548	20250404	091500	12930	1848	1848	1848	1848	1
549	20250404	091400	11082	1848	1848	1848	1848	0
550	20250404	091300	11082	1848	1848	1848	1848	0
551	20250404	091200	11082	1848	1848	1848	1848	0
552	20250404	091100	11082	1848	1848	1848	1848	0
553	20250404	091000	11082	1848	1848	1848	1848	0
554	20250404	090900	11082	1848	1848	1848	1848	0
555	20250404	090800	11082	1848	1848	1848	1848	0
556	20250404	090700	11082	1848	1848	1848	1848	0
557	20250404	090600	11082	1848	1848	1848	1848	0
558	20250404	090500	11082	1848	1848	1848	1848	0
559	20250404	090400	11082	1848	1848	1848	1848	0
560	20250404	090300	11082	1848	1848	1848	1848	0
561	20250404	090200	11082	1848	1848	1848	1848	0
562	20250404	090100	11082	1848	1848	1848	1848	0
563	20250404	090000	11082	1848	1842	1848	1842	6