KissMeData/115610/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	195800	269380545	1605	1605	1605	1605	1072
3	20250403	195700	269380545	1605	1605	1605	1605	0
4	20250403	195600	269380545	1605	1605	1605	1605	0
5	20250403	195500	269380545	1605	1605	1605	1605	0
6	20250403	195400	269380545	1605	1605	1605	1605	0
7	20250403	195300	269380545	1605	1605	1605	1605	0
8	20250403	195200	269380545	1605	1605	1605	1605	0
9	20250403	195100	269380545	1605	1605	1605	1605	0
10	20250403	195000	269380545	1605	1605	1605	1605	0
11	20250403	194900	269380545	1605	1605	1605	1605	0
12	20250403	194800	269380545	1605	1605	1605	1605	0
13	20250403	194700	269380545	1605	1605	1605	1605	0
14	20250403	194600	269380545	1605	1605	1605	1605	0
15	20250403	194500	269380545	1605	1605	1605	1605	0
16	20250403	194400	269380545	1605	1605	1605	1605	0
17	20250403	194300	269380545	1605	1605	1605	1605	0
18	20250403	194200	269380545	1605	1605	1605	1605	0
19	20250403	194100	269380545	1605	1605	1605	1605	0
20	20250403	194000	269380545	1605	1605	1605	1605	0
21	20250403	193900	269380545	1605	1605	1605	1605	0
22	20250403	193800	269380545	1605	1605	1605	1605	0
23	20250403	193700	269380545	1605	1605	1605	1605	0
24	20250403	193600	269380545	1605	1605	1605	1605	0
25	20250403	193500	269380545	1605	1605	1605	1605	0
26	20250403	193400	269380545	1605	1605	1605	1605	0
27	20250403	193300	269380545	1605	1605	1605	1605	0
28	20250403	193200	269380545	1605	1605	1605	1605	0
29	20250403	193100	269380545	1605	1605	1605	1605	0
30	20250403	193000	269380545	1605	1605	1605	1605	0
31	20250403	192900	269380545	1605	1605	1605	1605	0
32	20250403	192800	269380545	1605	1605	1605	1605	1072
33	20250403	192700	269380545	1605	1605	1605	1605	0
34	20250403	192600	269380545	1605	1605	1605	1605	0
35	20250403	192500	269380545	1605	1605	1605	1605	0
36	20250403	192400	269380545	1605	1605	1605	1605	0
37	20250403	192300	269380545	1605	1605	1605	1605	0
38	20250403	192200	269380545	1605	1605	1605	1605	0
39	20250403	192100	269380545	1605	1605	1605	1605	0
40	20250403	192000	269380545	1605	1605	1605	1605	0
41	20250403	191900	269380545	1605	1605	1605	1605	0
42	20250403	191800	269380545	1605	1605	1605	1605	0
43	20250403	191700	269380545	1605	1605	1605	1605	0
44	20250403	191600	269380545	1605	1605	1605	1605	0
45	20250403	191500	269380545	1605	1605	1605	1605	0
46	20250403	191400	269380545	1605	1605	1605	1605	0
47	20250403	191300	269380545	1605	1605	1605	1605	0
48	20250403	191200	269380545	1605	1605	1605	1605	0
49	20250403	191100	269380545	1605	1605	1605	1605	0
50	20250403	191000	269380545	1605	1605	1605	1605	0
51	20250403	190900	269380545	1605	1605	1605	1605	0
52	20250403	190800	269380545	1605	1605	1605	1605	0
53	20250403	190700	269380545	1605	1605	1605	1605	0
54	20250403	190600	269380545	1605	1605	1605	1605	0
55	20250403	190500	269380545	1605	1605	1605	1605	0
56	20250403	190400	269380545	1605	1605	1605	1605	0
57	20250403	190300	269380545	1605	1605	1605	1605	0
58	20250403	190200	269380545	1605	1605	1605	1605	0
59	20250403	190100	269380545	1605	1605	1605	1605	0
60	20250403	190000	269380545	1605	1605	1605	1605	0
61	20250403	185900	269380545	1605	1605	1605	1605	0
62	20250403	185800	269380545	1605	1605	1605	1605	1072
63	20250403	185700	269380545	1605	1605	1605	1605	0
64	20250403	185600	269380545	1605	1605	1605	1605	0
65	20250403	185500	269380545	1605	1605	1605	1605	0
66	20250403	185400	269380545	1605	1605	1605	1605	0
67	20250403	185300	269380545	1605	1605	1605	1605	0
68	20250403	185200	269380545	1605	1605	1605	1605	0
69	20250403	185100	269380545	1605	1605	1605	1605	0
70	20250403	185000	269380545	1605	1605	1605	1605	0
71	20250403	184900	269380545	1605	1605	1605	1605	0
72	20250403	184800	269380545	1605	1605	1605	1605	0
73	20250403	184700	269380545	1605	1605	1605	1605	0
74	20250403	184600	269380545	1605	1605	1605	1605	0
75	20250403	184500	269380545	1605	1605	1605	1605	0
76	20250403	184400	269380545	1605	1605	1605	1605	0
77	20250403	184300	269380545	1605	1605	1605	1605	0
78	20250403	184200	269380545	1605	1605	1605	1605	0
79	20250403	184100	269380545	1605	1605	1605	1605	0
80	20250403	184000	269380545	1605	1605	1605	1605	0
81	20250403	183900	269380545	1605	1605	1605	1605	0
82	20250403	183800	269380545	1605	1605	1605	1605	0
83	20250403	183700	269380545	1605	1605	1605	1605	0
84	20250403	183600	269380545	1605	1605	1605	1605	0
85	20250403	183500	269380545	1605	1605	1605	1605	0
86	20250403	183400	269380545	1605	1605	1605	1605	0
87	20250403	183300	269380545	1605	1605	1605	1605	0
88	20250403	183200	269380545	1605	1605	1605	1605	0
89	20250403	183100	269380545	1605	1605	1605	1605	0
90	20250403	183000	269380545	1605	1605	1605	1605	0
91	20250403	182900	269380545	1605	1605	1605	1605	0
92	20250403	182800	269380545	1605	1605	1605	1605	1072
93	20250403	182700	269380545	1605	1605	1605	1605	0
94	20250403	182600	269380545	1605	1605	1605	1605	0
95	20250403	182500	269380545	1605	1605	1605	1605	0
96	20250403	182400	269380545	1605	1605	1605	1605	0
97	20250403	182300	269380545	1605	1605	1605	1605	0
98	20250403	182200	269380545	1605	1605	1605	1605	0
99	20250403	182100	269380545	1605	1605	1605	1605	0
100	20250403	182000	269380545	1605	1605	1605	1605	0
101	20250403	181900	269380545	1605	1605	1605	1605	0
102	20250403	181800	269380545	1605	1605	1605	1605	0
103	20250403	181700	269380545	1605	1605	1605	1605	0
104	20250403	181600	269380545	1605	1605	1605	1605	0
105	20250403	181500	269380545	1605	1605	1605	1605	0
106	20250403	181400	269380545	1605	1605	1605	1605	0
107	20250403	181300	269380545	1605	1605	1605	1605	0
108	20250403	181200	269380545	1605	1605	1605	1605	0
109	20250403	181100	269380545	1605	1605	1605	1605	0
110	20250403	181000	269380545	1605	1605	1605	1605	0
111	20250403	180900	269380545	1605	1605	1605	1605	0
112	20250403	180800	269380545	1605	1605	1605	1605	0
113	20250403	180700	269380545	1605	1605	1605	1605	0
114	20250403	180600	269380545	1605	1605	1605	1605	0
115	20250403	180500	269380545	1605	1605	1605	1605	0
116	20250403	180400	269380545	1605	1605	1605	1605	0
117	20250403	180300	269380545	1605	1605	1605	1605	0
118	20250403	180200	269380545	1605	1605	1605	1605	0
119	20250403	180100	269380545	1605	1605	1605	1605	0
120	20250403	180000	269380545	1605	1605	1605	1605	0
121	20250403	175900	269380545	1605	1605	1605	1605	0
122	20250403	175800	269380545	1605	1605	1605	1605	1072
123	20250403	175700	269380545	1605	1605	1605	1605	0
124	20250403	175600	269380545	1605	1605	1605	1605	0
125	20250403	175500	269380545	1605	1605	1605	1605	0
126	20250403	175400	269380545	1605	1605	1605	1605	0
127	20250403	175300	269380545	1605	1605	1605	1605	0
128	20250403	175200	269380545	1605	1605	1605	1605	0
129	20250403	175100	269380545	1605	1605	1605	1605	0
130	20250403	175000	269380545	1605	1605	1605	1605	0
131	20250403	174900	269380545	1605	1605	1605	1605	0
132	20250403	174800	269380545	1605	1605	1605	1605	0
133	20250403	174700	269380545	1605	1605	1605	1605	0
134	20250403	174600	269380545	1605	1605	1605	1605	0
135	20250403	174500	269380545	1605	1605	1605	1605	0
136	20250403	174400	269380545	1605	1605	1605	1605	0
137	20250403	174300	269380545	1605	1605	1605	1605	0
138	20250403	174200	269380545	1605	1605	1605	1605	0
139	20250403	174100	269380545	1605	1605	1605	1605	0
140	20250403	174000	269380545	1605	1605	1605	1605	0
141	20250403	173900	269380545	1605	1605	1605	1605	0
142	20250403	173800	269380545	1605	1605	1605	1605	0
143	20250403	173700	269380545	1605	1605	1605	1605	0
144	20250403	173600	269380545	1605	1605	1605	1605	0
145	20250403	173500	269380545	1605	1605	1605	1605	0
146	20250403	173400	269380545	1605	1605	1605	1605	0
147	20250403	173300	269380545	1605	1605	1605	1605	0
148	20250403	173200	269380545	1605	1605	1605	1605	0
149	20250403	173100	269380545	1605	1605	1605	1605	0
150	20250403	173000	269380545	1605	1605	1605	1605	0
151	20250403	172900	269380545	1605	1605	1605	1605	0
152	20250403	172800	269380545	1605	1605	1605	1605	1072
153	20250403	172700	269380545	1605	1605	1605	1605	0
154	20250403	172600	269380545	1605	1605	1605	1605	0
155	20250403	172500	269380545	1605	1605	1605	1605	0
156	20250403	172400	269380545	1605	1605	1605	1605	0
157	20250403	172300	269380545	1605	1605	1605	1605	0
158	20250403	172200	269380545	1605	1605	1605	1605	0
159	20250403	172100	269380545	1605	1605	1605	1605	0
160	20250403	172000	269380545	1605	1605	1605	1605	0
161	20250403	171900	269380545	1605	1605	1605	1605	0
162	20250403	171800	269380545	1605	1605	1605	1605	0
163	20250403	171700	269380545	1605	1605	1605	1605	0
164	20250403	171600	269380545	1605	1605	1605	1605	0
165	20250403	171500	269380545	1605	1605	1605	1605	0
166	20250403	171400	269380545	1605	1605	1605	1605	0
167	20250403	171300	269380545	1605	1605	1605	1605	0
168	20250403	171200	269380545	1605	1605	1605	1605	0
169	20250403	171100	269380545	1605	1605	1605	1605	0
170	20250403	171000	269380545	1605	1605	1605	1605	0
171	20250403	170900	269380545	1605	1605	1605	1605	0
172	20250403	170800	269380545	1605	1605	1605	1605	0
173	20250403	170700	269380545	1605	1605	1605	1605	0
174	20250403	170600	269380545	1605	1605	1605	1605	0
175	20250403	170500	269380545	1605	1605	1605	1605	0
176	20250403	170400	269380545	1605	1605	1605	1605	0
177	20250403	170300	269380545	1605	1605	1605	1605	0
178	20250403	170200	269380545	1605	1605	1605	1605	0
179	20250403	170100	269380545	1605	1605	1605	1605	0
180	20250403	170000	269380545	1605	1605	1605	1605	0
181	20250403	165900	269380545	1605	1605	1605	1605	0
182	20250403	165800	269380545	1605	1605	1605	1605	1072
183	20250403	165700	269380545	1605	1605	1605	1605	0
184	20250403	165600	269380545	1605	1605	1605	1605	0
185	20250403	165500	269380545	1605	1605	1605	1605	0
186	20250403	165400	269380545	1605	1605	1605	1605	0
187	20250403	165300	269380545	1605	1605	1605	1605	0
188	20250403	165200	269380545	1605	1605	1605	1605	0
189	20250403	165100	269380545	1605	1605	1605	1605	0
190	20250403	165000	269380545	1605	1605	1605	1605	0
191	20250403	164900	269380545	1605	1605	1605	1605	0
192	20250403	164800	269380545	1605	1605	1605	1605	0
193	20250403	164700	269380545	1605	1605	1605	1605	0
194	20250403	164600	269380545	1605	1605	1605	1605	0
195	20250403	164500	269380545	1605	1605	1605	1605	0
196	20250403	164400	269380545	1605	1605	1605	1605	0
197	20250403	164300	269380545	1605	1605	1605	1605	0
198	20250403	164200	269380545	1605	1605	1605	1605	0
199	20250403	164100	269380545	1605	1605	1605	1605	0
200	20250403	164000	269380545	1605	1605	1605	1605	0
201	20250403	163900	269380545	1605	1605	1605	1605	0
202	20250403	163800	269380545	1605	1605	1605	1605	0
203	20250403	163700	269380545	1605	1605	1605	1605	0
204	20250403	163600	269380545	1605	1605	1605	1605	0
205	20250403	163500	269380545	1605	1605	1605	1605	0
206	20250403	163400	269380545	1605	1605	1605	1605	0
207	20250403	163300	269380545	1605	1605	1605	1605	0
208	20250403	163200	269380545	1605	1605	1605	1605	0
209	20250403	163100	269380545	1605	1605	1605	1605	0
210	20250403	163000	269380545	1605	1605	1605	1605	0
211	20250403	162900	269380545	1605	1605	1605	1605	0
212	20250403	162800	269380545	1605	1605	1605	1605	1072
213	20250403	162700	269380545	1605	1605	1605	1605	0
214	20250403	162600	269380545	1605	1605	1605	1605	0
215	20250403	162500	269380545	1605	1605	1605	1605	0
216	20250403	162400	269380545	1605	1605	1605	1605	0
217	20250403	162300	269380545	1605	1605	1605	1605	0
218	20250403	162200	269380545	1605	1605	1605	1605	0
219	20250403	162100	269380545	1605	1605	1605	1605	0
220	20250403	162000	269380545	1605	1605	1605	1605	0
221	20250403	161900	269380545	1605	1605	1605	1605	0
222	20250403	161800	269380545	1605	1605	1605	1605	0
223	20250403	161700	269380545	1605	1605	1605	1605	0
224	20250403	161600	269380545	1605	1605	1605	1605	0
225	20250403	161500	269380545	1605	1605	1605	1605	0
226	20250403	161400	269380545	1605	1605	1605	1605	0
227	20250403	161300	269380545	1605	1605	1605	1605	0
228	20250403	161200	269380545	1605	1605	1605	1605	0
229	20250403	161100	269380545	1605	1605	1605	1605	0
230	20250403	161000	269380545	1605	1605	1605	1605	0
231	20250403	160900	269380545	1605	1605	1605	1605	0
232	20250403	160800	269380545	1605	1605	1605	1605	0
233	20250403	160700	269380545	1605	1605	1605	1605	0
234	20250403	160600	269380545	1605	1605	1605	1605	0
235	20250403	160500	269380545	1605	1605	1605	1605	0
236	20250403	160400	269380545	1605	1605	1605	1605	0
237	20250403	160300	269380545	1605	1605	1605	1605	0
238	20250403	160200	269380545	1605	1605	1605	1605	0
239	20250403	160100	269380545	1605	1605	1605	1605	0
240	20250403	160000	269380545	1605	1605	1605	1605	0
241	20250403	155900	269380545	1605	1605	1605	1605	0
242	20250403	155800	269380545	1605	1605	1605	1605	1072
243	20250403	155700	269380545	1605	1605	1605	1605	0
244	20250403	155600	269380545	1605	1605	1605	1605	0
245	20250403	155500	269380545	1605	1605	1605	1605	0
246	20250403	155400	269380545	1605	1605	1605	1605	0
247	20250403	155300	269380545	1605	1605	1605	1605	0
248	20250403	155200	269380545	1605	1605	1605	1605	0
249	20250403	155100	269380545	1605	1605	1605	1605	0
250	20250403	155000	269380545	1605	1605	1605	1605	0
251	20250403	154900	269380545	1605	1605	1605	1605	0
252	20250403	154800	269380545	1605	1605	1605	1605	0
253	20250403	154700	269380545	1605	1605	1605	1605	0
254	20250403	154600	269380545	1605	1605	1605	1605	0
255	20250403	154500	269380545	1605	1605	1605	1605	0
256	20250403	154400	269380545	1605	1605	1605	1605	0
257	20250403	154300	269380545	1605	1605	1605	1605	0
258	20250403	154200	269380545	1605	1605	1605	1605	0
259	20250403	154100	269380545	1605	1605	1605	1605	0
260	20250403	154000	269380545	1605	1605	1605	1605	0
261	20250403	153900	269380545	1605	1605	1605	1605	0
262	20250403	153800	269380545	1605	1605	1605	1605	0
263	20250403	153700	269380545	1605	1605	1605	1605	0
264	20250403	153600	269380545	1605	1605	1605	1605	0
265	20250403	153500	269380545	1605	1605	1605	1605	0
266	20250403	153400	269380545	1605	1605	1605	1605	0
267	20250403	153300	269380545	1605	1605	1605	1605	0
268	20250403	153200	269380545	1605	1605	1605	1605	0
269	20250403	153100	269380545	1605	1605	1605	1605	0
270	20250403	153000	269380545	1605	1605	1605	1605	1072
271	20250403	152900	267659985	1611	1611	1611	1611	0
272	20250403	152800	267659985	1611	1611	1611	1611	0
273	20250403	152700	267659985	1611	1611	1611	1611	0
274	20250403	152600	267659985	1611	1611	1611	1611	0
275	20250403	152500	267659985	1611	1611	1611	1611	0
276	20250403	152400	267659985	1611	1611	1611	1611	0
277	20250403	152300	267659985	1611	1611	1611	1611	0
278	20250403	152200	267659985	1611	1611	1611	1611	0
279	20250403	152100	267659985	1611	1611	1611	1611	0
280	20250403	152000	267659985	1611	1611	1611	1611	0
281	20250403	151900	267659985	1611	1611	1611	1611	0
282	20250403	151800	267659985	1611	1611	1611	1611	0
283	20250403	151700	267659985	1611	1592	1611	1592	4
284	20250403	151600	267653560	1611	1594	1611	1593	1471
285	20250403	151500	265310211	1615	1615	1615	1615	28
286	20250403	151400	265264991	1616	1616	1616	1616	100
287	20250403	151300	265103391	1619	1619	1619	1619	0
288	20250403	151200	265103391	1619	1619	1619	1619	0
289	20250403	151100	265103391	1619	1619	1619	1619	0
290	20250403	151000	265103391	1619	1619	1619	1619	0
291	20250403	150900	265103391	1619	1619	1619	1619	0
292	20250403	150800	265103391	1619	1619	1619	1619	0
293	20250403	150700	265103391	1619	1616	1619	1616	1000
294	20250403	150600	263485474	1620	1620	1620	1620	0
295	20250403	150500	263485474	1620	1610	1620	1610	330
296	20250403	150400	262952022	1609	1600	1609	1600	2243
297	20250403	150300	259356011	1600	1600	1600	1600	0
298	20250403	150200	259356011	1600	1600	1600	1600	1
299	20250403	150100	259354411	1601	1601	1601	1601	0
300	20250403	150000	259354411	1601	1601	1601	1601	0
301	20250403	145900	259354411	1601	1601	1601	1601	0
302	20250403	145800	259354411	1601	1601	1601	1601	1
303	20250403	145700	259352810	1585	1601	1601	1585	98
304	20250403	145600	259196662	1602	1602	1602	1602	2
305	20250403	145500	259193458	1587	1603	1603	1587	53
306	20250403	145400	259109315	1602	1601	1602	1601	8
307	20250403	145300	259096506	1600	1597	1600	1597	361
308	20250403	145200	258519954	1597	1596	1597	1596	6
309	20250403	145100	258510377	1596	1596	1596	1596	1
310	20250403	145000	258508781	1596	1596	1596	1596	1
311	20250403	144900	258507185	1582	1583	1583	1582	99
312	20250403	144800	258350521	1597	1597	1597	1597	0
313	20250403	144700	258350521	1597	1596	1597	1596	414
314	20250403	144600	257689776	1596	1597	1597	1582	8919
315	20250403	144500	243571590	1597	1597	1597	1592	1378
316	20250403	144400	241373329	1608	1608	1608	1608	0
317	20250403	144300	241373329	1608	1608	1608	1608	0
318	20250403	144200	241373329	1608	1608	1608	1608	214
319	20250403	144100	241029217	1608	1608	1608	1608	0
320	20250403	144000	241029217	1608	1608	1608	1608	0
321	20250403	143900	241029217	1608	1608	1608	1608	0
322	20250403	143800	241029217	1608	1608	1608	1608	0
323	20250403	143700	241029217	1608	1608	1608	1608	96
324	20250403	143600	240874849	1592	1598	1598	1592	2000
325	20250403	143500	237688085	1609	1609	1609	1609	0
326	20250403	143400	237688085	1609	1609	1609	1609	50
327	20250403	143300	237607635	1609	1609	1609	1609	36
328	20250403	143200	237549711	1611	1611	1611	1611	0
329	20250403	143100	237549711	1611	1611	1611	1611	0
330	20250403	143000	237549711	1611	1611	1611	1611	1
331	20250403	142900	237548100	1611	1609	1611	1609	183
332	20250403	142800	237253564	1609	1609	1609	1609	96
333	20250403	142700	237099100	1609	1609	1609	1609	95
334	20250403	142600	236946245	1611	1606	1611	1606	271
335	20250403	142500	236510827	1592	1598	1598	1592	977
336	20250403	142400	234954580	1610	1610	1610	1610	0
337	20250403	142300	234954580	1610	1610	1610	1610	0
338	20250403	142200	234954580	1610	1610	1610	1610	15
339	20250403	142100	234930430	1611	1611	1611	1611	0
340	20250403	142000	234930430	1611	1611	1611	1611	0
341	20250403	141900	234930430	1611	1611	1611	1611	205
342	20250403	141800	234600175	1598	1598	1598	1598	1
343	20250403	141700	234598577	1612	1600	1614	1599	254
344	20250403	141600	234189602	1600	1601	1601	1600	1300
345	20250403	141500	232108951	1619	1619	1619	1619	0
346	20250403	141400	232108951	1619	1619	1619	1619	0
347	20250403	141300	232108951	1619	1619	1619	1619	0
348	20250403	141200	232108951	1619	1619	1619	1619	0
349	20250403	141100	232108951	1619	1619	1619	1619	0
350	20250403	141000	232108951	1619	1619	1619	1619	241
351	20250403	140900	231718772	1619	1614	1619	1614	100
352	20250403	140800	231557072	1618	1618	1618	1618	0
353	20250403	140700	231557072	1618	1618	1618	1618	0
354	20250403	140600	231557072	1618	1612	1618	1612	65
355	20250403	140500	231452047	1612	1612	1612	1612	1
356	20250403	140400	231450435	1612	1612	1612	1612	2
357	20250403	140300	231447211	1611	1611	1611	1611	0
358	20250403	140200	231447211	1611	1611	1611	1611	265
359	20250403	140100	231020296	1611	1611	1611	1611	0
360	20250403	140000	231020296	1611	1611	1611	1611	0
361	20250403	135900	231020296	1611	1611	1611	1611	0
362	20250403	135800	231020296	1611	1611	1611	1611	1
363	20250403	135700	231018685	1611	1611	1611	1611	0
364	20250403	135600	231018685	1611	1611	1611	1611	0
365	20250403	135500	231018685	1611	1611	1611	1611	0
366	20250403	135400	231018685	1611	1610	1611	1610	3
367	20250403	135300	231013853	1609	1608	1609	1608	1000
368	20250403	135200	229404857	1609	1609	1609	1609	50
369	20250403	135100	229324407	1609	1604	1609	1583	1096
370	20250403	135000	227587111	1603	1602	1603	1602	18
371	20250403	134900	227558269	1602	1602	1602	1602	0
372	20250403	134800	227558269	1602	1600	1602	1600	200
373	20250403	134700	227238082	1600	1600	1600	1600	0
374	20250403	134600	227238082	1600	1600	1600	1600	2
375	20250403	134500	227234882	1600	1600	1600	1600	293
376	20250403	134400	226766082	1600	1600	1600	1600	0
377	20250403	134300	226766082	1600	1600	1600	1600	0
378	20250403	134200	226766082	1600	1589	1600	1589	801
379	20250403	134100	225491208	1583	1579	1583	1572	1681
380	20250403	134000	222841791	1599	1598	1599	1598	301
381	20250403	133900	222360525	1599	1588	1599	1588	412
382	20250403	133800	221705588	1589	1589	1589	1589	0
383	20250403	133700	221705588	1589	1587	1589	1587	201
384	20250403	133600	221386213	1567	1584	1584	1567	1306
385	20250403	133500	219330903	1600	1600	1600	1600	0
386	20250403	133400	219330903	1600	1600	1600	1600	0
387	20250403	133300	219330903	1600	1585	1600	1585	507
388	20250403	133200	218527293	1600	1600	1600	1599	506
389	20250403	133100	217717711	1600	1595	1601	1585	2302
390	20250403	133000	214058929	1610	1610	1610	1610	1
391	20250403	132900	214057319	1596	1596	1596	1596	208
392	20250403	132800	213725351	1611	1611	1611	1611	0
393	20250403	132700	213725351	1611	1611	1611	1611	2
394	20250403	132600	213722129	1611	1600	1611	1600	531
395	20250403	132500	212870879	1611	1611	1611	1611	0
396	20250403	132400	212870879	1611	1611	1611	1611	0
397	20250403	132300	212870879	1611	1611	1611	1611	16
398	20250403	132200	212845103	1611	1611	1611	1611	200
399	20250403	132100	212522903	1600	1600	1600	1600	534
400	20250403	132000	211668503	1601	1602	1602	1601	441
401	20250403	131900	210962041	1619	1619	1619	1619	0
402	20250403	131800	210962041	1619	1619	1619	1619	139
403	20250403	131700	210737000	1602	1605	1605	1602	500
404	20250403	131600	209934990	1621	1610	1621	1603	419
405	20250403	131500	209262039	1621	1621	1621	1621	0
406	20250403	131400	209262039	1621	1605	1621	1605	500
407	20250403	131300	208457939	1605	1605	1605	1605	4
408	20250403	131200	208451519	1624	1624	1624	1624	0
409	20250403	131100	208451519	1624	1624	1624	1624	0
410	20250403	131000	208451519	1624	1623	1624	1623	100
411	20250403	130900	208289128	1625	1625	1625	1625	0
412	20250403	130800	208289128	1625	1624	1625	1624	4
413	20250403	130700	208282631	1627	1614	1627	1601	2101
414	20250403	130600	204908065	1629	1629	1629	1629	0
415	20250403	130500	204908065	1629	1629	1629	1629	0
416	20250403	130400	204908065	1629	1629	1629	1629	0
417	20250403	130300	204908065	1629	1629	1629	1629	0
418	20250403	130200	204908065	1629	1629	1629	1629	0
419	20250403	130100	204908065	1629	1629	1629	1629	0
420	20250403	130000	204908065	1629	1629	1629	1629	0
421	20250403	125900	204908065	1629	1629	1629	1629	0
422	20250403	125800	204908065	1629	1629	1629	1629	0
423	20250403	125700	204908065	1629	1629	1629	1629	0
424	20250403	125600	204908065	1629	1629	1629	1629	2
425	20250403	125500	204904807	1625	1614	1625	1614	402
426	20250403	125400	204251865	1625	1625	1625	1625	0
427	20250403	125300	204251865	1625	1625	1625	1625	2
428	20250403	125200	204248615	1625	1625	1625	1625	2
429	20250403	125100	204245365	1625	1625	1625	1614	311
430	20250403	125000	203742080	1625	1616	1625	1614	4244
431	20250403	124900	196891296	1630	1630	1630	1630	10
432	20250403	124800	196874996	1633	1633	1633	1633	0
433	20250403	124700	196874996	1633	1631	1633	1631	100
434	20250403	124600	196711783	1633	1633	1633	1633	0
435	20250403	124500	196711783	1633	1617	1633	1616	83
436	20250403	124400	196577574	1618	1618	1618	1618	100
437	20250403	124300	196415774	1618	1618	1618	1618	1
438	20250403	124200	196414156	1637	1637	1637	1637	0
439	20250403	124100	196414156	1637	1637	1637	1637	0
440	20250403	124000	196414156	1637	1637	1637	1637	0
441	20250403	123900	196414156	1637	1637	1637	1637	0
442	20250403	123800	196414156	1637	1637	1637	1637	0
443	20250403	123700	196414156	1637	1637	1637	1637	0
444	20250403	123600	196414156	1637	1637	1637	1637	0
445	20250403	123500	196414156	1637	1637	1637	1637	10
446	20250403	123400	196397786	1639	1639	1639	1639	199
447	20250403	123300	196071625	1617	1618	1618	1617	31
448	20250403	123200	196021471	1640	1640	1640	1640	0
449	20250403	123100	196021471	1640	1640	1640	1640	0
450	20250403	123000	196021471	1640	1616	1640	1616	56
451	20250403	122900	195930471	1629	1626	1629	1626	380
452	20250403	122800	195311886	1626	1626	1626	1626	0
453	20250403	122700	195311886	1626	1625	1626	1625	61
454	20250403	122600	195212715	1625	1625	1625	1625	0
455	20250403	122500	195212715	1625	1625	1625	1625	0
456	20250403	122400	195212715	1625	1625	1625	1625	1
457	20250403	122300	195211090	1615	1615	1615	1615	31
458	20250403	122200	195161025	1614	1614	1614	1614	0
459	20250403	122100	195161025	1614	1614	1614	1614	0
460	20250403	122000	195161025	1614	1614	1614	1614	0
461	20250403	121900	195161025	1614	1614	1614	1614	0
462	20250403	121800	195161025	1614	1614	1614	1614	0
463	20250403	121700	195161025	1614	1614	1614	1614	0
464	20250403	121600	195161025	1614	1614	1614	1614	0
465	20250403	121500	195161025	1614	1617	1620	1614	925
466	20250403	121400	193664359	1618	1618	1618	1618	0
467	20250403	121300	193664359	1618	1618	1618	1618	0
468	20250403	121200	193664359	1618	1618	1618	1618	0
469	20250403	121100	193664359	1618	1618	1618	1618	0
470	20250403	121000	193664359	1618	1618	1618	1618	0
471	20250403	120900	193664359	1618	1618	1618	1618	0
472	20250403	120800	193664359	1618	1618	1618	1618	2
473	20250403	120700	193661123	1614	1620	1620	1614	271
474	20250403	120600	193223441	1620	1620	1620	1620	0
475	20250403	120500	193223441	1620	1620	1620	1620	21
476	20250403	120400	193189421	1640	1640	1640	1640	0
477	20250403	120300	193189421	1640	1640	1640	1640	3
478	20250403	120200	193184501	1641	1641	1641	1641	82
479	20250403	120100	193049939	1641	1641	1641	1641	3
480	20250403	120000	193045016	1640	1640	1640	1640	0
481	20250403	115900	193045016	1640	1640	1640	1640	14
482	20250403	115800	193022056	1642	1642	1642	1642	0
483	20250403	115700	193022056	1642	1642	1642	1642	0
484	20250403	115600	193022056	1642	1642	1642	1642	0
485	20250403	115500	193022056	1642	1642	1642	1642	2
486	20250403	115400	193018772	1643	1643	1643	1643	0
487	20250403	115300	193018772	1643	1625	1644	1620	16
488	20250403	115200	192992532	1644	1644	1644	1642	25
489	20250403	115100	192951464	1644	1643	1644	1615	557
490	20250403	115000	192036445	1643	1641	1643	1614	536
491	20250403	114900	191156080	1642	1641	1642	1641	11
492	20250403	114800	191138019	1642	1640	1642	1640	400
493	20250403	114700	190481997	1641	1641	1641	1641	168
494	20250403	114600	190206309	1649	1615	1649	1615	814
495	20250403	114500	188884403	1615	1614	1615	1614	11
496	20250403	114400	188866639	1600	1615	1662	1581	3188
497	20250403	114300	183702140	1694	1694	1694	1694	0
498	20250403	114200	183702140	1694	1694	1694	1694	0
499	20250403	114100	183702140	1694	1694	1694	1694	5277
500	20250403	114000	174762902	1675	1675	1675	1675	0
501	20250403	113900	174762902	1675	1581	1675	1581	7592
502	20250403	113800	162550668	1581	1579	1581	1565	54
503	20250403	113700	162465657	1581	1581	1581	1581	0
504	20250403	113600	162465657	1581	1581	1582	1581	916
505	20250403	113500	161017295	1581	1574	1581	1574	1328
506	20250403	113400	158919172	1575	1575	1575	1575	0
507	20250403	113300	158919172	1575	1574	1575	1574	50
508	20250403	113200	158840444	1575	1564	1575	1564	20
509	20250403	113100	158809142	1581	1581	1581	1581	0
510	20250403	113000	158809142	1581	1581	1581	1581	0
511	20250403	112900	158809142	1581	1581	1581	1581	0
512	20250403	112800	158809142	1581	1581	1581	1581	0
513	20250403	112700	158809142	1581	1581	1581	1581	0
514	20250403	112600	158809142	1581	1562	1581	1562	110
515	20250403	112500	158637303	1582	1582	1582	1582	1
516	20250403	112400	158635721	1563	1563	1563	1563	1
517	20250403	112300	158634158	1563	1564	1564	1563	6
518	20250403	112200	158624779	1583	1584	1584	1563	72
519	20250403	112100	158510753	1585	1585	1585	1585	0
520	20250403	112000	158510753	1585	1585	1585	1585	0
521	20250403	111900	158510753	1585	1585	1585	1585	0
522	20250403	111800	158510753	1585	1585	1585	1585	0
523	20250403	111700	158510753	1585	1585	1585	1585	0
524	20250403	111600	158510753	1585	1585	1585	1585	0
525	20250403	111500	158510753	1585	1585	1585	1585	0
526	20250403	111400	158510753	1585	1585	1585	1585	0
527	20250403	111300	158510753	1585	1585	1585	1585	0
528	20250403	111200	158510753	1585	1585	1585	1585	0
529	20250403	111100	158510753	1585	1585	1585	1585	0
530	20250403	111000	158510753	1585	1561	1585	1561	2
531	20250403	110900	158507607	1585	1585	1585	1585	0
532	20250403	110800	158507607	1585	1585	1585	1585	0
533	20250403	110700	158507607	1585	1585	1585	1585	200
534	20250403	110600	158190607	1587	1587	1587	1587	0
535	20250403	110500	158190607	1587	1587	1587	1587	0
536	20250403	110400	158190607	1587	1587	1587	1587	0
537	20250403	110300	158190607	1587	1587	1587	1587	1
538	20250403	110200	158189020	1571	1571	1571	1571	188
539	20250403	110100	157893672	1571	1564	1571	1559	2002
540	20250403	110000	154769935	1589	1589	1589	1589	0
541	20250403	105900	154769935	1589	1589	1589	1589	0
542	20250403	105800	154769935	1589	1589	1589	1589	0
543	20250403	105700	154769935	1589	1589	1589	1589	0
544	20250403	105600	154769935	1589	1589	1589	1589	0
545	20250403	105500	154769935	1589	1589	1589	1589	5
546	20250403	105400	154761990	1589	1589	1589	1589	1
547	20250403	105300	154760401	1560	1579	1579	1560	400
548	20250403	105200	154131221	1591	1591	1591	1591	10
549	20250403	105100	154115311	1593	1593	1593	1593	0
550	20250403	105000	154115311	1593	1593	1593	1593	0
551	20250403	104900	154115311	1593	1593	1593	1593	0
552	20250403	104800	154115311	1593	1593	1593	1593	0
553	20250403	104700	154115311	1593	1593	1593	1593	0
554	20250403	104600	154115311	1593	1585	1593	1579	541
555	20250403	104500	153256754	1593	1594	1595	1586	7
556	20250403	104400	153245604	1595	1586	1595	1585	2002
557	20250403	104300	150072413	1597	1597	1597	1597	0
558	20250403	104200	150072413	1597	1598	1598	1597	4
559	20250403	104100	150066023	1598	1598	1598	1585	2018
560	20250403	104000	146867260	1598	1585	1598	1585	1003
561	20250403	103900	145277466	1598	1598	1598	1598	0
562	20250403	103800	145277466	1598	1585	1598	1585	1084
563	20250403	103700	143552709	1585	1585	1585	1585	6
564	20250403	103600	143543199	1585	1585	1585	1585	1
565	20250403	103500	143541614	1587	1586	1587	1586	103
566	20250403	103400	143378253	1587	1583	1587	1583	87
567	20250403	103300	143240328	1582	1575	1582	1575	1694
568	20250403	103200	140568526	1575	1575	1575	1575	147
569	20250403	103100	140337001	1575	1575	1575	1575	0
570	20250403	103000	140337001	1575	1575	1575	1575	230
571	20250403	102900	139974751	1575	1575	1575	1575	0
572	20250403	102800	139974751	1575	1575	1575	1575	0
573	20250403	102700	139974751	1575	1575	1575	1575	0
574	20250403	102600	139974751	1575	1575	1575	1575	500
575	20250403	102500	139187251	1575	1575	1579	1575	695
576	20250403	102400	138092594	1579	1576	1579	1576	123
577	20250403	102300	137898710	1575	1575	1575	1575	240
578	20250403	102200	137520710	1575	1559	1575	1559	4503
579	20250403	102100	130459207	1559	1551	1559	1551	8020
580	20250403	102000	117989293	1551	1551	1551	1551	0
581	20250403	101900	117989293	1551	1551	1551	1551	0
582	20250403	101800	117989293	1551	1551	1551	1551	10
583	20250403	101700	117973783	1551	1551	1551	1551	15
584	20250403	101600	117950518	1552	1558	1558	1544	2120
585	20250403	101500	114671422	1552	1556	1556	1552	34
586	20250403	101400	114618574	1559	1550	1559	1548	501
587	20250403	101300	113842759	1560	1560	1560	1560	175
588	20250403	101200	113569759	1560	1560	1560	1560	1
589	20250403	101100	113568199	1548	1563	1563	1548	51
590	20250403	101000	113489236	1546	1560	1560	1546	1483
591	20250403	100900	111182283	1564	1564	1564	1564	13
592	20250403	100800	111161951	1573	1573	1573	1573	0
593	20250403	100700	111161951	1573	1573	1573	1573	0
594	20250403	100600	111161951	1573	1572	1573	1572	60
595	20250403	100500	111067628	1552	1570	1573	1552	242
596	20250403	100400	110687295	1574	1574	1574	1574	0
597	20250403	100300	110687295	1574	1574	1574	1574	0
598	20250403	100200	110687295	1574	1569	1574	1569	1586
599	20250403	100100	108195288	1569	1569	1569	1569	0
600	20250403	100000	108195288	1569	1551	1569	1551	12670
601	20250403	095900	88405909	1551	1551	1551	1551	0
602	20250403	095800	88405909	1551	1552	1552	1545	5284
603	20250403	095700	80214824	1552	1552	1552	1552	0
604	20250403	095600	80214824	1552	1552	1552	1552	0
605	20250403	095500	80214824	1552	1555	1555	1552	138
606	20250403	095400	80000588	1555	1555	1555	1555	6
607	20250403	095300	79991258	1556	1556	1556	1556	200
608	20250403	095200	79680058	1557	1557	1557	1557	10
609	20250403	095100	79664488	1557	1557	1557	1557	1
610	20250403	095000	79662931	1555	1557	1557	1551	1208
611	20250403	094900	77788307	1552	1559	1559	1552	900
612	20250403	094800	76390507	1554	1563	1563	1554	1584
613	20250403	094700	73926719	1564	1561	1564	1556	2804
614	20250403	094600	69558505	1566	1566	1566	1566	0
615	20250403	094500	69558505	1566	1562	1566	1562	265
616	20250403	094400	69144567	1566	1566	1566	1566	30
617	20250403	094300	69097587	1566	1566	1566	1566	6
618	20250403	094200	69088191	1565	1562	1565	1561	589
619	20250403	094100	68167007	1566	1566	1566	1566	300
620	20250403	094000	67697207	1566	1566	1566	1566	1
621	20250403	093900	67695641	1565	1565	1565	1565	0
622	20250403	093800	67695641	1565	1565	1565	1565	0
623	20250403	093700	67695641	1565	1565	1565	1565	1082
624	20250403	093600	66002311	1562	1565	1565	1562	32
625	20250403	093500	65952321	1557	1557	1557	1557	0
626	20250403	093400	65952321	1557	1557	1557	1557	0
627	20250403	093300	65952321	1557	1557	1557	1557	0
628	20250403	093200	65952321	1557	1557	1557	1557	0
629	20250403	093100	65952321	1557	1564	1566	1557	7190
630	20250403	093000	54724551	1557	1557	1557	1557	0
631	20250403	092900	54724551	1557	1557	1557	1557	115
632	20250403	092800	54545496	1557	1564	1564	1557	473
633	20250403	092700	53807747	1564	1564	1564	1564	6
634	20250403	092600	53798363	1557	1557	1557	1557	20
635	20250403	092500	53767223	1557	1558	1558	1557	75
636	20250403	092400	53650437	1558	1558	1558	1558	134
637	20250403	092300	53441665	1564	1564	1564	1564	35
638	20250403	092200	53386925	1564	1564	1564	1564	100
639	20250403	092100	53230525	1565	1565	1565	1565	47
640	20250403	092000	53156970	1565	1563	1565	1558	212
641	20250403	091900	52825714	1560	1566	1566	1560	19
642	20250403	091800	52796020	1566	1566	1566	1554	34
643	20250403	091700	52743148	1566	1566	1566	1566	5
644	20250403	091600	52735318	1566	1566	1566	1566	595
645	20250403	091500	51803548	1566	1557	1566	1553	686
646	20250403	091400	50735974	1553	1542	1553	1542	3159
647	20250403	091300	45830058	1553	1542	1553	1542	1242
648	20250403	091200	43903894	1542	1553	1553	1542	961
649	20250403	091100	42411472	1553	1546	1553	1546	2152
650	20250403	091000	39082985	1547	1550	1550	1533	3337
651	20250403	090900	33953766	1553	1542	1553	1535	2843
652	20250403	090800	29579276	1557	1557	1557	1557	0
653	20250403	090700	29579276	1557	1542	1558	1541	1118
654	20250403	090600	27852024	1559	1551	1559	1551	35
655	20250403	090500	27797715	1545	1550	1550	1541	1766
656	20250403	090400	25067343	1540	1545	1545	1540	1213
657	20250403	090300	23196923	1550	1568	1568	1550	42
658	20250403	090200	23131193	1545	1552	1569	1545	1920
659	20250403	090100	20155408	1568	1569	1569	1567	749
660	20250403	090000	18980699	1571	1536	1577	1536	12353