KissMeData/017550/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	184700	180373786	1795	1795	1795	1795	1709
3	20250404	184600	180373786	1795	1795	1795	1795	0
4	20250404	184500	180373786	1795	1795	1795	1795	0
5	20250404	184400	180373786	1795	1795	1795	1795	0
6	20250404	184300	180373786	1795	1795	1795	1795	0
7	20250404	184200	180373786	1795	1795	1795	1795	0
8	20250404	184100	180373786	1795	1795	1795	1795	0
9	20250404	184000	180373786	1795	1795	1795	1795	0
10	20250404	183900	180373786	1795	1795	1795	1795	0
11	20250404	183800	180373786	1795	1795	1795	1795	0
12	20250404	183700	180373786	1795	1795	1795	1795	0
13	20250404	183600	180373786	1795	1795	1795	1795	0
14	20250404	183500	180373786	1795	1795	1795	1795	0
15	20250404	183400	180373786	1795	1795	1795	1795	0
16	20250404	183300	180373786	1795	1795	1795	1795	0
17	20250404	183200	180373786	1795	1795	1795	1795	0
18	20250404	183100	180373786	1795	1795	1795	1795	0
19	20250404	183000	180373786	1795	1795	1795	1795	0
20	20250404	182900	180373786	1795	1795	1795	1795	0
21	20250404	182800	180373786	1795	1795	1795	1795	0
22	20250404	182700	180373786	1795	1795	1795	1795	0
23	20250404	182600	180373786	1795	1795	1795	1795	0
24	20250404	182500	180373786	1795	1795	1795	1795	0
25	20250404	182400	180373786	1795	1795	1795	1795	0
26	20250404	182300	180373786	1795	1795	1795	1795	0
27	20250404	182200	180373786	1795	1795	1795	1795	0
28	20250404	182100	180373786	1795	1795	1795	1795	0
29	20250404	182000	180373786	1795	1795	1795	1795	0
30	20250404	181900	180373786	1795	1795	1795	1795	0
31	20250404	181800	180373786	1795	1795	1795	1795	0
32	20250404	181700	180373786	1795	1795	1795	1795	1709
33	20250404	181600	180373786	1795	1795	1795	1795	0
34	20250404	181500	180373786	1795	1795	1795	1795	0
35	20250404	181400	180373786	1795	1795	1795	1795	0
36	20250404	181300	180373786	1795	1795	1795	1795	0
37	20250404	181200	180373786	1795	1795	1795	1795	0
38	20250404	181100	180373786	1795	1795	1795	1795	0
39	20250404	181000	180373786	1795	1795	1795	1795	0
40	20250404	180900	180373786	1795	1795	1795	1795	0
41	20250404	180800	180373786	1795	1795	1795	1795	0
42	20250404	180700	180373786	1795	1795	1795	1795	0
43	20250404	180600	180373786	1795	1795	1795	1795	0
44	20250404	180500	180373786	1795	1795	1795	1795	0
45	20250404	180400	180373786	1795	1795	1795	1795	0
46	20250404	180300	180373786	1795	1795	1795	1795	0
47	20250404	180200	180373786	1795	1795	1795	1795	0
48	20250404	180100	180373786	1795	1795	1795	1795	0
49	20250404	180000	180373786	1795	1795	1795	1795	0
50	20250404	175900	180373786	1795	1795	1795	1795	0
51	20250404	175800	180373786	1795	1795	1795	1795	0
52	20250404	175700	180373786	1795	1795	1795	1795	0
53	20250404	175600	180373786	1795	1795	1795	1795	0
54	20250404	175500	180373786	1795	1795	1795	1795	0
55	20250404	175400	180373786	1795	1795	1795	1795	0
56	20250404	175300	180373786	1795	1795	1795	1795	0
57	20250404	175200	180373786	1795	1795	1795	1795	0
58	20250404	175100	180373786	1795	1795	1795	1795	0
59	20250404	175000	180373786	1795	1795	1795	1795	0
60	20250404	174900	180373786	1795	1795	1795	1795	0
61	20250404	174800	180373786	1795	1795	1795	1795	0
62	20250404	174700	180373786	1795	1795	1795	1795	1709
63	20250404	174600	180373786	1795	1795	1795	1795	0
64	20250404	174500	180373786	1795	1795	1795	1795	0
65	20250404	174400	180373786	1795	1795	1795	1795	0
66	20250404	174300	180373786	1795	1795	1795	1795	0
67	20250404	174200	180373786	1795	1795	1795	1795	0
68	20250404	174100	180373786	1795	1795	1795	1795	0
69	20250404	174000	180373786	1795	1795	1795	1795	0
70	20250404	173900	180373786	1795	1795	1795	1795	0
71	20250404	173800	180373786	1795	1795	1795	1795	0
72	20250404	173700	180373786	1795	1795	1795	1795	0
73	20250404	173600	180373786	1795	1795	1795	1795	0
74	20250404	173500	180373786	1795	1795	1795	1795	0
75	20250404	173400	180373786	1795	1795	1795	1795	0
76	20250404	173300	180373786	1795	1795	1795	1795	0
77	20250404	173200	180373786	1795	1795	1795	1795	0
78	20250404	173100	180373786	1795	1795	1795	1795	0
79	20250404	173000	180373786	1795	1795	1795	1795	0
80	20250404	172900	180373786	1795	1795	1795	1795	0
81	20250404	172800	180373786	1795	1795	1795	1795	0
82	20250404	172700	180373786	1795	1795	1795	1795	0
83	20250404	172600	180373786	1795	1795	1795	1795	0
84	20250404	172500	180373786	1795	1795	1795	1795	0
85	20250404	172400	180373786	1795	1795	1795	1795	0
86	20250404	172300	180373786	1795	1795	1795	1795	0
87	20250404	172200	180373786	1795	1795	1795	1795	0
88	20250404	172100	180373786	1795	1795	1795	1795	0
89	20250404	172000	180373786	1795	1795	1795	1795	0
90	20250404	171900	180373786	1795	1795	1795	1795	0
91	20250404	171800	180373786	1795	1795	1795	1795	0
92	20250404	171700	180373786	1795	1795	1795	1795	1709
93	20250404	171600	180373786	1795	1795	1795	1795	0
94	20250404	171500	180373786	1795	1795	1795	1795	0
95	20250404	171400	180373786	1795	1795	1795	1795	0
96	20250404	171300	180373786	1795	1795	1795	1795	0
97	20250404	171200	180373786	1795	1795	1795	1795	0
98	20250404	171100	180373786	1795	1795	1795	1795	0
99	20250404	171000	180373786	1795	1795	1795	1795	0
100	20250404	170900	180373786	1795	1795	1795	1795	0
101	20250404	170800	180373786	1795	1795	1795	1795	0
102	20250404	170700	180373786	1795	1795	1795	1795	0
103	20250404	170600	180373786	1795	1795	1795	1795	0
104	20250404	170500	180373786	1795	1795	1795	1795	0
105	20250404	170400	180373786	1795	1795	1795	1795	0
106	20250404	170300	180373786	1795	1795	1795	1795	0
107	20250404	170200	180373786	1795	1795	1795	1795	0
108	20250404	170100	180373786	1795	1795	1795	1795	0
109	20250404	170000	180373786	1795	1795	1795	1795	0
110	20250404	165900	180373786	1795	1795	1795	1795	0
111	20250404	165800	180373786	1795	1795	1795	1795	0
112	20250404	165700	180373786	1795	1795	1795	1795	0
113	20250404	165600	180373786	1795	1795	1795	1795	0
114	20250404	165500	180373786	1795	1795	1795	1795	0
115	20250404	165400	180373786	1795	1795	1795	1795	0
116	20250404	165300	180373786	1795	1795	1795	1795	0
117	20250404	165200	180373786	1795	1795	1795	1795	0
118	20250404	165100	180373786	1795	1795	1795	1795	0
119	20250404	165000	180373786	1795	1795	1795	1795	0
120	20250404	164900	180373786	1795	1795	1795	1795	0
121	20250404	164800	180373786	1795	1795	1795	1795	0
122	20250404	164700	180373786	1795	1795	1795	1795	1709
123	20250404	164600	180373786	1795	1795	1795	1795	0
124	20250404	164500	180373786	1795	1795	1795	1795	0
125	20250404	164400	180373786	1795	1795	1795	1795	0
126	20250404	164300	180373786	1795	1795	1795	1795	0
127	20250404	164200	180373786	1795	1795	1795	1795	0
128	20250404	164100	180373786	1795	1795	1795	1795	0
129	20250404	164000	180373786	1795	1795	1795	1795	0
130	20250404	163900	180373786	1795	1795	1795	1795	0
131	20250404	163800	180373786	1795	1795	1795	1795	0
132	20250404	163700	180373786	1795	1795	1795	1795	0
133	20250404	163600	180373786	1795	1795	1795	1795	0
134	20250404	163500	180373786	1795	1795	1795	1795	0
135	20250404	163400	180373786	1795	1795	1795	1795	0
136	20250404	163300	180373786	1795	1795	1795	1795	0
137	20250404	163200	180373786	1795	1795	1795	1795	0
138	20250404	163100	180373786	1795	1795	1795	1795	0
139	20250404	163000	180373786	1795	1795	1795	1795	0
140	20250404	162900	180373786	1795	1795	1795	1795	0
141	20250404	162800	180373786	1795	1795	1795	1795	0
142	20250404	162700	180373786	1795	1795	1795	1795	0
143	20250404	162600	180373786	1795	1795	1795	1795	0
144	20250404	162500	180373786	1795	1795	1795	1795	0
145	20250404	162400	180373786	1795	1795	1795	1795	0
146	20250404	162300	180373786	1795	1795	1795	1795	0
147	20250404	162200	180373786	1795	1795	1795	1795	0
148	20250404	162100	180373786	1795	1795	1795	1795	0
149	20250404	162000	180373786	1795	1795	1795	1795	0
150	20250404	161900	180373786	1795	1795	1795	1795	0
151	20250404	161800	180373786	1795	1795	1795	1795	0
152	20250404	161700	180373786	1795	1795	1795	1795	1709
153	20250404	161600	180373786	1795	1795	1795	1795	0
154	20250404	161500	180373786	1795	1795	1795	1795	0
155	20250404	161400	180373786	1795	1795	1795	1795	0
156	20250404	161300	180373786	1795	1795	1795	1795	0
157	20250404	161200	180373786	1795	1795	1795	1795	0
158	20250404	161100	180373786	1795	1795	1795	1795	0
159	20250404	161000	180373786	1795	1795	1795	1795	0
160	20250404	160900	180373786	1795	1795	1795	1795	0
161	20250404	160800	180373786	1795	1795	1795	1795	0
162	20250404	160700	180373786	1795	1795	1795	1795	0
163	20250404	160600	180373786	1795	1795	1795	1795	0
164	20250404	160500	180373786	1795	1795	1795	1795	0
165	20250404	160400	180373786	1795	1795	1795	1795	0
166	20250404	160300	180373786	1795	1795	1795	1795	0
167	20250404	160200	180373786	1795	1795	1795	1795	0
168	20250404	160100	180373786	1795	1795	1795	1795	0
169	20250404	160000	180373786	1795	1795	1795	1795	0
170	20250404	155900	180373786	1795	1795	1795	1795	0
171	20250404	155800	180373786	1795	1795	1795	1795	0
172	20250404	155700	180373786	1795	1795	1795	1795	0
173	20250404	155600	180373786	1795	1795	1795	1795	0
174	20250404	155500	180373786	1795	1795	1795	1795	0
175	20250404	155400	180373786	1795	1795	1795	1795	0
176	20250404	155300	180373786	1795	1795	1795	1795	0
177	20250404	155200	180373786	1795	1795	1795	1795	0
178	20250404	155100	180373786	1795	1795	1795	1795	0
179	20250404	155000	180373786	1795	1795	1795	1795	0
180	20250404	154900	180373786	1795	1795	1795	1795	0
181	20250404	154800	180373786	1795	1795	1795	1795	0
182	20250404	154700	180373786	1795	1795	1795	1795	1709
183	20250404	154600	180373786	1795	1795	1795	1795	0
184	20250404	154500	180373786	1795	1795	1795	1795	0
185	20250404	154400	180373786	1795	1795	1795	1795	0
186	20250404	154300	180373786	1795	1795	1795	1795	0
187	20250404	154200	180373786	1795	1795	1795	1795	0
188	20250404	154100	180373786	1795	1795	1795	1795	0
189	20250404	154000	180373786	1795	1795	1795	1795	0
190	20250404	153900	180373786	1795	1795	1795	1795	0
191	20250404	153800	180373786	1795	1795	1795	1795	0
192	20250404	153700	180373786	1795	1795	1795	1795	0
193	20250404	153600	180373786	1795	1795	1795	1795	0
194	20250404	153500	180373786	1795	1795	1795	1795	0
195	20250404	153400	180373786	1795	1795	1795	1795	0
196	20250404	153300	180373786	1795	1795	1795	1795	0
197	20250404	153200	180373786	1795	1795	1795	1795	0
198	20250404	153100	180373786	1795	1795	1795	1795	0
199	20250404	153000	180373786	1795	1795	1795	1795	1709
200	20250404	152900	177306131	1793	1793	1793	1793	0
201	20250404	152800	177306131	1793	1793	1793	1793	0
202	20250404	152700	177306131	1793	1793	1793	1793	0
203	20250404	152600	177306131	1793	1793	1793	1793	0
204	20250404	152500	177306131	1793	1793	1793	1793	0
205	20250404	152400	177306131	1793	1793	1793	1793	0
206	20250404	152300	177306131	1793	1793	1793	1793	0
207	20250404	152200	177306131	1793	1793	1793	1793	0
208	20250404	152100	177306131	1793	1793	1793	1793	0
209	20250404	152000	177306131	1793	1793	1793	1793	0
210	20250404	151900	177306131	1793	1793	1793	1788	100
211	20250404	151800	177126866	1793	1792	1793	1790	30
212	20250404	151700	177073127	1789	1792	1792	1789	69
213	20250404	151600	176949671	1792	1793	1793	1792	256
214	20250404	151500	176490667	1794	1794	1794	1794	24
215	20250404	151400	176447611	1795	1795	1795	1795	5
216	20250404	151300	176438636	1795	1796	1796	1795	62
217	20250404	151200	176327336	1795	1795	1795	1795	500
218	20250404	151100	175429836	1795	1795	1795	1795	0
219	20250404	151000	175429836	1795	1794	1795	1794	1238
220	20250404	150900	173207985	1793	1793	1793	1793	290
221	20250404	150800	172688015	1794	1794	1794	1794	571
222	20250404	150700	171663641	1793	1793	1794	1793	1398
223	20250404	150600	169156656	1793	1790	1793	1790	1131
224	20250404	150500	167130411	1790	1790	1790	1790	101
225	20250404	150400	166949621	1790	1789	1790	1789	47
226	20250404	150300	166865511	1790	1790	1790	1790	35
227	20250404	150200	166802861	1789	1790	1790	1789	250
228	20250404	150100	166355411	1789	1789	1789	1789	0
229	20250404	150000	166355411	1789	1789	1789	1789	58
230	20250404	145900	166251649	1789	1789	1789	1789	200
231	20250404	145800	165893849	1790	1789	1790	1789	227
232	20250404	145700	165487569	1789	1789	1789	1789	0
233	20250404	145600	165487569	1789	1789	1789	1789	80
234	20250404	145500	165344449	1789	1789	1789	1789	87
235	20250404	145400	165188806	1789	1789	1789	1789	10
236	20250404	145300	165170916	1789	1789	1789	1789	100
237	20250404	145200	164992016	1789	1789	1789	1789	23
238	20250404	145100	164950869	1789	1789	1789	1789	216
239	20250404	145000	164564445	1789	1789	1789	1789	10
240	20250404	144900	164546555	1789	1789	1789	1789	34
241	20250404	144800	164485729	1789	1789	1789	1789	18
242	20250404	144700	164453527	1789	1789	1789	1789	0
243	20250404	144600	164453527	1789	1789	1789	1789	4
244	20250404	144500	164446371	1789	1789	1789	1789	0
245	20250404	144400	164446371	1789	1789	1789	1789	0
246	20250404	144300	164446371	1789	1789	1789	1789	0
247	20250404	144200	164446371	1789	1789	1789	1789	0
248	20250404	144100	164446371	1789	1789	1789	1789	0
249	20250404	144000	164446371	1789	1789	1789	1789	2
250	20250404	143900	164442793	1789	1789	1789	1789	0
251	20250404	143800	164442793	1789	1789	1789	1789	0
252	20250404	143700	164442793	1789	1789	1789	1789	0
253	20250404	143600	164442793	1789	1789	1789	1789	0
254	20250404	143500	164442793	1789	1785	1789	1785	262
255	20250404	143400	163975119	1789	1789	1789	1789	2
256	20250404	143300	163971541	1787	1787	1787	1787	0
257	20250404	143200	163971541	1787	1790	1790	1787	23
258	20250404	143100	163930374	1790	1790	1790	1790	1
259	20250404	143000	163928584	1786	1787	1787	1786	68
260	20250404	142900	163807082	1790	1790	1790	1790	0
261	20250404	142800	163807082	1790	1790	1790	1790	0
262	20250404	142700	163807082	1790	1790	1790	1790	1
263	20250404	142600	163805292	1784	1784	1784	1784	0
264	20250404	142500	163805292	1784	1783	1784	1783	2448
265	20250404	142400	159440443	1783	1783	1783	1783	19
266	20250404	142300	159406566	1783	1783	1783	1783	0
267	20250404	142200	159406566	1783	1783	1783	1783	0
268	20250404	142100	159406566	1783	1783	1783	1783	0
269	20250404	142000	159406566	1783	1783	1783	1783	6
270	20250404	141900	159395868	1782	1783	1783	1782	144
271	20250404	141800	159139216	1783	1783	1783	1783	61
272	20250404	141700	159030453	1782	1782	1782	1782	0
273	20250404	141600	159030453	1782	1782	1782	1782	1
274	20250404	141500	159028671	1779	1779	1779	1779	299
275	20250404	141400	158496750	1779	1779	1779	1779	0
276	20250404	141300	158496750	1779	1779	1779	1779	0
277	20250404	141200	158496750	1779	1779	1779	1779	0
278	20250404	141100	158496750	1779	1779	1779	1779	1
279	20250404	141000	158494971	1778	1778	1778	1778	0
280	20250404	140900	158494971	1778	1778	1778	1778	472
281	20250404	140800	157655755	1777	1777	1777	1777	426
282	20250404	140700	156898753	1777	1777	1777	1777	1
283	20250404	140600	156896976	1780	1780	1780	1780	0
284	20250404	140500	156896976	1780	1781	1781	1780	128
285	20250404	140400	156669058	1781	1781	1781	1781	1
286	20250404	140300	156667277	1781	1778	1781	1778	226
287	20250404	140200	156265446	1779	1782	1782	1779	31
288	20250404	140100	156210294	1780	1780	1780	1780	0
289	20250404	140000	156210294	1780	1780	1780	1780	0
290	20250404	135900	156210294	1780	1783	1783	1780	413
291	20250404	135800	155474371	1784	1784	1784	1784	11
292	20250404	135700	155454747	1784	1784	1784	1784	0
293	20250404	135600	155454747	1784	1784	1784	1784	0
294	20250404	135500	155454747	1784	1783	1784	1783	86
295	20250404	135400	155301403	1784	1784	1784	1784	10
296	20250404	135300	155283563	1784	1784	1784	1784	0
297	20250404	135200	155283563	1784	1784	1784	1784	40
298	20250404	135100	155212203	1784	1784	1784	1784	0
299	20250404	135000	155212203	1784	1784	1784	1784	0
300	20250404	134900	155212203	1784	1784	1784	1784	0
301	20250404	134800	155212203	1784	1784	1784	1784	0
302	20250404	134700	155212203	1784	1784	1784	1784	0
303	20250404	134600	155212203	1784	1784	1784	1784	0
304	20250404	134500	155212203	1784	1784	1784	1784	1
305	20250404	134400	155210419	1782	1782	1782	1782	0
306	20250404	134300	155210419	1782	1783	1783	1782	373
307	20250404	134200	154545371	1784	1784	1784	1784	0
308	20250404	134100	154545371	1784	1784	1784	1784	1
309	20250404	134000	154543587	1783	1785	1785	1783	259
310	20250404	133900	154081574	1785	1785	1785	1785	0
311	20250404	133800	154081574	1785	1785	1785	1785	14
312	20250404	133700	154056584	1787	1787	1787	1787	0
313	20250404	133600	154056584	1787	1785	1787	1785	11
314	20250404	133500	154036947	1785	1785	1785	1785	0
315	20250404	133400	154036947	1785	1785	1785	1785	98
316	20250404	133300	153862017	1788	1788	1788	1788	0
317	20250404	133200	153862017	1788	1788	1788	1788	0
318	20250404	133100	153862017	1788	1788	1788	1788	0
319	20250404	133000	153862017	1788	1788	1788	1788	0
320	20250404	132900	153862017	1788	1788	1788	1788	0
321	20250404	132800	153862017	1788	1788	1788	1788	0
322	20250404	132700	153862017	1788	1788	1788	1788	0
323	20250404	132600	153862017	1788	1788	1788	1788	0
324	20250404	132500	153862017	1788	1788	1788	1788	1
325	20250404	132400	153860229	1780	1780	1780	1780	0
326	20250404	132300	153860229	1780	1786	1786	1780	332
327	20250404	132200	153267786	1789	1789	1789	1789	0
328	20250404	132100	153267786	1789	1789	1789	1789	0
329	20250404	132000	153267786	1789	1789	1789	1789	65
330	20250404	131900	153151501	1788	1788	1788	1788	0
331	20250404	131800	153151501	1788	1788	1788	1788	0
332	20250404	131700	153151501	1788	1788	1788	1788	551
333	20250404	131600	152166313	1788	1787	1788	1787	250
334	20250404	131500	151719562	1785	1785	1785	1785	0
335	20250404	131400	151719562	1785	1785	1785	1785	2
336	20250404	131300	151715992	1785	1785	1785	1785	60
337	20250404	131200	151608892	1787	1787	1787	1787	324
338	20250404	131100	151029904	1787	1787	1787	1787	0
339	20250404	131000	151029904	1787	1787	1787	1787	0
340	20250404	130900	151029904	1787	1787	1787	1787	0
341	20250404	130800	151029904	1787	1787	1787	1787	1
342	20250404	130700	151028117	1784	1784	1784	1784	50
343	20250404	130600	150938917	1784	1783	1784	1783	700
344	20250404	130500	149690267	1780	1780	1780	1780	0
345	20250404	130400	149690267	1780	1780	1780	1780	0
346	20250404	130300	149690267	1780	1780	1780	1780	0
347	20250404	130200	149690267	1780	1780	1780	1780	31
348	20250404	130100	149635087	1780	1784	1784	1780	143
349	20250404	130000	149380432	1784	1783	1784	1782	54
350	20250404	125900	149284198	1783	1783	1783	1783	0
351	20250404	125800	149284198	1783	1783	1783	1783	2
352	20250404	125700	149280632	1784	1784	1784	1784	0
353	20250404	125600	149280632	1784	1784	1784	1784	0
354	20250404	125500	149280632	1784	1784	1784	1784	1
355	20250404	125400	149278848	1781	1781	1781	1781	0
356	20250404	125300	149278848	1781	1781	1781	1781	0
357	20250404	125200	149278848	1781	1781	1781	1781	48
358	20250404	125100	149193360	1781	1781	1781	1781	452
359	20250404	125000	148388348	1784	1784	1784	1784	0
360	20250404	124900	148388348	1784	1784	1784	1784	0
361	20250404	124800	148388348	1784	1784	1784	1784	0
362	20250404	124700	148388348	1784	1784	1784	1784	0
363	20250404	124600	148388348	1784	1784	1784	1783	349
364	20250404	124500	147765893	1786	1786	1786	1786	375
365	20250404	124400	147096143	1788	1788	1788	1788	0
366	20250404	124300	147096143	1788	1788	1788	1788	0
367	20250404	124200	147096143	1788	1788	1788	1788	1
368	20250404	124100	147094355	1783	1783	1785	1783	799
369	20250404	124000	145668538	1783	1783	1783	1783	0
370	20250404	123900	145668538	1783	1783	1783	1783	0
371	20250404	123800	145668538	1783	1783	1783	1783	0
372	20250404	123700	145668538	1783	1783	1783	1783	0
373	20250404	123600	145668538	1783	1783	1783	1783	1
374	20250404	123500	145666755	1783	1783	1783	1783	0
375	20250404	123400	145666755	1783	1783	1783	1783	1
376	20250404	123300	145664972	1775	1775	1775	1775	3500
377	20250404	123200	139452472	1780	1780	1780	1780	0
378	20250404	123100	139452472	1780	1780	1780	1780	692
379	20250404	123000	138220712	1780	1780	1780	1780	0
380	20250404	122900	138220712	1780	1780	1780	1780	0
381	20250404	122800	138220712	1780	1780	1780	1780	0
382	20250404	122700	138220712	1780	1780	1780	1780	0
383	20250404	122600	138220712	1780	1780	1780	1780	0
384	20250404	122500	138220712	1780	1780	1780	1780	0
385	20250404	122400	138220712	1780	1780	1780	1780	0
386	20250404	122300	138220712	1780	1780	1780	1780	0
387	20250404	122200	138220712	1780	1780	1780	1780	1
388	20250404	122100	138218932	1771	1775	1775	1771	1000
389	20250404	122000	136447633	1775	1775	1775	1775	1
390	20250404	121900	136445858	1780	1780	1780	1780	0
391	20250404	121800	136445858	1780	1780	1780	1780	0
392	20250404	121700	136445858	1780	1779	1780	1779	305
393	20250404	121600	135902971	1780	1780	1780	1780	0
394	20250404	121500	135902971	1780	1784	1784	1771	1058
395	20250404	121400	134022031	1784	1784	1784	1784	48
396	20250404	121300	133936399	1785	1786	1786	1785	229
397	20250404	121200	133527516	1790	1790	1790	1790	0
398	20250404	121100	133527516	1790	1790	1790	1790	50
399	20250404	121000	133438016	1792	1792	1792	1792	0
400	20250404	120900	133438016	1792	1792	1792	1792	39
401	20250404	120800	133368128	1792	1792	1792	1792	0
402	20250404	120700	133368128	1792	1792	1792	1792	1
403	20250404	120600	133366336	1785	1785	1785	1785	0
404	20250404	120500	133366336	1785	1786	1786	1785	97
405	20250404	120400	133193142	1786	1793	1793	1786	159
406	20250404	120300	132909107	1787	1787	1787	1787	0
407	20250404	120200	132909107	1787	1787	1787	1787	136
408	20250404	120100	132666075	1787	1789	1789	1787	348
409	20250404	120000	132043523	1790	1790	1790	1790	149
410	20250404	115900	131776813	1791	1793	1795	1791	252
411	20250404	115800	131325151	1795	1795	1795	1795	0
412	20250404	115700	131325151	1795	1797	1797	1795	65
413	20250404	115600	131208357	1798	1805	1805	1798	114
414	20250404	115500	131003378	1797	1797	1797	1797	0
415	20250404	115400	131003378	1797	1797	1797	1797	300
416	20250404	115300	130464278	1797	1795	1797	1795	500
417	20250404	115200	129565786	1795	1795	1795	1795	0
418	20250404	115100	129565786	1795	1795	1795	1795	1
419	20250404	115000	129563991	1792	1792	1792	1792	0
420	20250404	114900	129563991	1792	1792	1792	1792	0
421	20250404	114800	129563991	1792	1792	1792	1792	0
422	20250404	114700	129563991	1792	1795	1795	1792	41
423	20250404	114600	129490403	1795	1795	1795	1795	0
424	20250404	114500	129490403	1795	1795	1795	1795	0
425	20250404	114400	129490403	1795	1795	1795	1795	0
426	20250404	114300	129490403	1795	1795	1795	1795	0
427	20250404	114200	129490403	1795	1795	1795	1795	30
428	20250404	114100	129436553	1796	1796	1796	1796	50
429	20250404	114000	129346753	1797	1797	1797	1797	0
430	20250404	113900	129346753	1797	1797	1797	1797	0
431	20250404	113800	129346753	1797	1797	1797	1797	1
432	20250404	113700	129344956	1790	1790	1790	1790	1275
433	20250404	113600	127062706	1790	1790	1790	1790	0
434	20250404	113500	127062706	1790	1790	1790	1790	0
435	20250404	113400	127062706	1790	1790	1790	1790	1
436	20250404	113300	127060916	1782	1782	1782	1782	435
437	20250404	113200	126285746	1782	1782	1790	1782	107
438	20250404	113100	126095064	1782	1790	1790	1782	568
439	20250404	113000	125082844	1785	1785	1785	1785	0
440	20250404	112900	125082844	1785	1796	1796	1785	817
441	20250404	112800	123623698	1796	1794	1796	1794	54
442	20250404	112700	123526722	1792	1792	1792	1792	0
443	20250404	112600	123526722	1792	1792	1792	1792	0
444	20250404	112500	123526722	1792	1796	1796	1792	1362
445	20250404	112400	121081894	1797	1800	1800	1797	243
446	20250404	112300	120644801	1808	1807	1808	1807	30
447	20250404	112200	120590573	1808	1808	1808	1808	19
448	20250404	112100	120556221	1810	1810	1810	1810	0
449	20250404	112000	120556221	1810	1810	1810	1810	0
450	20250404	111900	120556221	1810	1810	1810	1810	1
451	20250404	111800	120554411	1798	1804	1812	1797	294
452	20250404	111700	120024453	1807	1809	1809	1807	464
453	20250404	111600	119185970	1811	1811	1811	1811	11
454	20250404	111500	119166049	1813	1813	1813	1813	7
455	20250404	111400	119153358	1813	1810	1814	1809	738
456	20250404	111300	117815909	1814	1808	1814	1808	1426
457	20250404	111200	115233689	1807	1807	1807	1807	200
458	20250404	111100	114872289	1806	1801	1806	1801	1740
459	20250404	111000	111734783	1798	1798	1798	1798	98
460	20250404	110900	111558579	1798	1798	1798	1798	0
461	20250404	110800	111558579	1798	1798	1798	1798	0
462	20250404	110700	111558579	1798	1797	1798	1797	11
463	20250404	110600	111538810	1799	1799	1799	1799	0
464	20250404	110500	111538810	1799	1799	1799	1799	0
465	20250404	110400	111538810	1799	1800	1800	1792	28674
466	20250404	110300	59941161	1805	1805	1805	1805	3
467	20250404	110200	59935746	1801	1802	1802	1801	99
468	20250404	110100	59757393	1805	1805	1805	1805	0
469	20250404	110000	59757393	1805	1805	1805	1805	0
470	20250404	105900	59757393	1805	1805	1805	1805	0
471	20250404	105800	59757393	1805	1805	1805	1805	0
472	20250404	105700	59757393	1805	1805	1805	1805	0
473	20250404	105600	59757393	1805	1805	1805	1805	1
474	20250404	105500	59755588	1800	1803	1803	1800	483
475	20250404	105400	58885991	1805	1805	1805	1805	10
476	20250404	105300	58867941	1805	1805	1805	1805	0
477	20250404	105200	58867941	1805	1805	1805	1805	34
478	20250404	105100	58806571	1801	1801	1801	1801	0
479	20250404	105000	58806571	1801	1801	1801	1801	0
480	20250404	104900	58806571	1801	1801	1801	1801	0
481	20250404	104800	58806571	1801	1801	1801	1801	0
482	20250404	104700	58806571	1801	1800	1801	1800	1336
483	20250404	104600	56400440	1801	1801	1801	1801	1
484	20250404	104500	56398639	1800	1800	1800	1800	0
485	20250404	104400	56398639	1800	1800	1800	1800	0
486	20250404	104300	56398639	1800	1800	1800	1800	842
487	20250404	104200	54883039	1801	1806	1806	1801	1067
488	20250404	104100	52961318	1802	1804	1806	1802	438
489	20250404	104000	52170640	1806	1806	1806	1806	0
490	20250404	103900	52170640	1806	1806	1806	1806	1
491	20250404	103800	52168834	1802	1808	1808	1802	39
492	20250404	103700	52098516	1801	1801	1801	1801	0
493	20250404	103600	52098516	1801	1801	1801	1801	0
494	20250404	103500	52098516	1801	1804	1804	1800	6002
495	20250404	103400	41292146	1805	1810	1810	1805	40
496	20250404	103300	41219895	1810	1810	1810	1810	0
497	20250404	103200	41219895	1810	1809	1810	1806	243
498	20250404	103100	40780590	1810	1810	1810	1810	15
499	20250404	103000	40753440	1808	1808	1808	1808	65
500	20250404	102900	40635920	1808	1807	1808	1807	981
501	20250404	102800	38863241	1807	1807	1807	1807	14
502	20250404	102700	38837943	1807	1807	1807	1807	22
503	20250404	102600	38798189	1807	1807	1807	1807	14
504	20250404	102500	38772891	1807	1807	1807	1807	16
505	20250404	102400	38743979	1807	1807	1807	1807	6
506	20250404	102300	38733137	1804	1804	1804	1804	86
507	20250404	102200	38577993	1804	1804	1804	1804	0
508	20250404	102100	38577993	1804	1805	1807	1804	1361
509	20250404	102000	36121898	1805	1804	1805	1804	12
510	20250404	101900	36100241	1805	1805	1805	1805	21
511	20250404	101800	36062336	1805	1805	1805	1805	10
512	20250404	101700	36044286	1805	1805	1805	1805	115
513	20250404	101600	35836711	1805	1805	1805	1805	2
514	20250404	101500	35833101	1805	1808	1808	1805	72
515	20250404	101400	35703025	1808	1808	1808	1808	11
516	20250404	101300	35683137	1808	1808	1808	1808	11
517	20250404	101200	35663249	1808	1810	1810	1808	196
518	20250404	101100	35308849	1810	1810	1810	1810	6
519	20250404	101000	35297989	1810	1805	1810	1805	265
520	20250404	100900	34819659	1803	1803	1803	1803	289
521	20250404	100800	34298592	1801	1802	1802	1801	200
522	20250404	100700	33938268	1803	1801	1803	1801	1067
523	20250404	100600	32016499	1801	1801	1801	1801	1
524	20250404	100500	32014698	1798	1800	1800	1798	875
525	20250404	100400	30440252	1801	1800	1801	1800	92
526	20250404	100300	30274642	1801	1801	1801	1801	108
527	20250404	100200	30080134	1800	1800	1800	1800	533
528	20250404	100100	29120734	1801	1801	1801	1801	22
529	20250404	100000	29081112	1800	1798	1800	1798	2620
530	20250404	095900	24369401	1798	1798	1798	1798	7
531	20250404	095800	24356815	1796	1796	1796	1795	46
532	20250404	095700	24274223	1799	1800	1800	1797	265
533	20250404	095600	23797808	1795	1793	1795	1793	645
534	20250404	095500	22640904	1793	1791	1793	1791	423
535	20250404	095400	21883023	1791	1791	1791	1791	0
536	20250404	095300	21883023	1791	1791	1791	1791	0
537	20250404	095200	21883023	1791	1791	1791	1791	1
538	20250404	095100	21881232	1789	1789	1789	1789	0
539	20250404	095000	21881232	1789	1789	1789	1789	10
540	20250404	094900	21863342	1788	1788	1788	1788	466
541	20250404	094800	21030134	1793	1793	1793	1793	0
542	20250404	094700	21030134	1793	1793	1793	1793	0
543	20250404	094600	21030134	1793	1786	1793	1786	374
544	20250404	094500	20360961	1787	1788	1788	1787	64
545	20250404	094400	20246547	1789	1793	1793	1789	17
546	20250404	094300	20216119	1792	1792	1792	1792	1
547	20250404	094200	20214327	1792	1785	1792	1785	414
548	20250404	094100	19474993	1785	1785	1785	1785	1
549	20250404	094000	19473208	1785	1785	1785	1785	10
550	20250404	093900	19455358	1785	1785	1785	1785	0
551	20250404	093800	19455358	1785	1780	1785	1780	1795
552	20250404	093700	16259308	1785	1785	1785	1785	0
553	20250404	093600	16259308	1785	1782	1785	1780	890
554	20250404	093500	14672887	1782	1782	1782	1782	117
555	20250404	093400	14464393	1782	1782	1782	1782	2
556	20250404	093300	14460829	1779	1779	1782	1779	19
557	20250404	093200	14427025	1782	1782	1782	1782	1
558	20250404	093100	14425243	1782	1782	1782	1782	9
559	20250404	093000	14409205	1782	1782	1782	1782	0
560	20250404	092900	14409205	1782	1781	1782	1781	286
561	20250404	092800	13899691	1781	1775	1781	1775	685
562	20250404	092700	12682370	1777	1777	1777	1777	0
563	20250404	092600	12682370	1777	1777	1777	1777	0
564	20250404	092500	12682370	1777	1777	1777	1777	0
565	20250404	092400	12682370	1777	1777	1777	1777	567
566	20250404	092300	11674811	1777	1772	1777	1772	27
567	20250404	092200	11626872	1777	1777	1777	1777	1
568	20250404	092100	11625095	1774	1777	1777	1774	23
569	20250404	092000	11584263	1777	1777	1777	1777	0
570	20250404	091900	11584263	1777	1777	1777	1776	21
571	20250404	091800	11546954	1764	1777	1777	1764	30
572	20250404	091700	11493813	1777	1777	1777	1767	128
573	20250404	091600	11267367	1767	1777	1777	1767	117
574	20250404	091500	11060618	1777	1777	1777	1777	22
575	20250404	091400	11021524	1777	1777	1777	1777	27
576	20250404	091300	10973545	1777	1776	1777	1776	179
577	20250404	091200	10655614	1776	1776	1776	1776	0
578	20250404	091100	10655614	1776	1776	1776	1776	12
579	20250404	091000	10634302	1776	1776	1776	1762	121
580	20250404	090900	10419526	1776	1768	1776	1768	37
581	20250404	090800	10354006	1768	1768	1768	1762	482
582	20250404	090700	9504208	1768	1762	1768	1762	133
583	20250404	090600	9269833	1762	1766	1766	1760	372
584	20250404	090500	8614099	1758	1758	1758	1758	300
585	20250404	090400	8086699	1776	1776	1776	1776	0
586	20250404	090300	8086699	1776	1776	1776	1776	1
587	20250404	090200	8084923	1753	1753	1753	1753	46
588	20250404	090100	8004285	1753	1753	1753	1753	0
589	20250404	090000	8004285	1753	1786	1786	1753	4499