KissMeData/072770/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	193100	1588008558	1774	1774	1774	1774	12093
3	20250402	193000	1588008558	1774	1774	1774	1774	0
4	20250402	192900	1588008558	1774	1774	1774	1774	0
5	20250402	192800	1588008558	1774	1774	1774	1774	0
6	20250402	192700	1588008558	1774	1774	1774	1774	0
7	20250402	192600	1588008558	1774	1774	1774	1774	0
8	20250402	192500	1588008558	1774	1774	1774	1774	0
9	20250402	192400	1588008558	1774	1774	1774	1774	0
10	20250402	192300	1588008558	1774	1774	1774	1774	0
11	20250402	192200	1588008558	1774	1774	1774	1774	0
12	20250402	192100	1588008558	1774	1774	1774	1774	0
13	20250402	192000	1588008558	1774	1774	1774	1774	0
14	20250402	191900	1588008558	1774	1774	1774	1774	0
15	20250402	191800	1588008558	1774	1774	1774	1774	0
16	20250402	191700	1588008558	1774	1774	1774	1774	0
17	20250402	191600	1588008558	1774	1774	1774	1774	0
18	20250402	191500	1588008558	1774	1774	1774	1774	0
19	20250402	191400	1588008558	1774	1774	1774	1774	0
20	20250402	191300	1588008558	1774	1774	1774	1774	0
21	20250402	191200	1588008558	1774	1774	1774	1774	0
22	20250402	191100	1588008558	1774	1774	1774	1774	0
23	20250402	191000	1588008558	1774	1774	1774	1774	0
24	20250402	190900	1588008558	1774	1774	1774	1774	0
25	20250402	190800	1588008558	1774	1774	1774	1774	0
26	20250402	190700	1588008558	1774	1774	1774	1774	0
27	20250402	190600	1588008558	1774	1774	1774	1774	0
28	20250402	190500	1588008558	1774	1774	1774	1774	0
29	20250402	190400	1588008558	1774	1774	1774	1774	0
30	20250402	190300	1588008558	1774	1774	1774	1774	0
31	20250402	190200	1588008558	1774	1774	1774	1774	0
32	20250402	190100	1588008558	1774	1774	1774	1774	12093
33	20250402	190000	1588008558	1774	1774	1774	1774	0
34	20250402	185900	1588008558	1774	1774	1774	1774	0
35	20250402	185800	1588008558	1774	1774	1774	1774	0
36	20250402	185700	1588008558	1774	1774	1774	1774	0
37	20250402	185600	1588008558	1774	1774	1774	1774	0
38	20250402	185500	1588008558	1774	1774	1774	1774	0
39	20250402	185400	1588008558	1774	1774	1774	1774	0
40	20250402	185300	1588008558	1774	1774	1774	1774	0
41	20250402	185200	1588008558	1774	1774	1774	1774	0
42	20250402	185100	1588008558	1774	1774	1774	1774	0
43	20250402	185000	1588008558	1774	1774	1774	1774	0
44	20250402	184900	1588008558	1774	1774	1774	1774	0
45	20250402	184800	1588008558	1774	1774	1774	1774	0
46	20250402	184700	1588008558	1774	1774	1774	1774	0
47	20250402	184600	1588008558	1774	1774	1774	1774	0
48	20250402	184500	1588008558	1774	1774	1774	1774	0
49	20250402	184400	1588008558	1774	1774	1774	1774	0
50	20250402	184300	1588008558	1774	1774	1774	1774	0
51	20250402	184200	1588008558	1774	1774	1774	1774	0
52	20250402	184100	1588008558	1774	1774	1774	1774	0
53	20250402	184000	1588008558	1774	1774	1774	1774	0
54	20250402	183900	1588008558	1774	1774	1774	1774	0
55	20250402	183800	1588008558	1774	1774	1774	1774	0
56	20250402	183700	1588008558	1774	1774	1774	1774	0
57	20250402	183600	1588008558	1774	1774	1774	1774	0
58	20250402	183500	1588008558	1774	1774	1774	1774	0
59	20250402	183400	1588008558	1774	1774	1774	1774	0
60	20250402	183300	1588008558	1774	1774	1774	1774	0
61	20250402	183200	1588008558	1774	1774	1774	1774	0
62	20250402	183100	1588008558	1774	1774	1774	1774	12093
63	20250402	183000	1588008558	1774	1774	1774	1774	0
64	20250402	182900	1588008558	1774	1774	1774	1774	0
65	20250402	182800	1588008558	1774	1774	1774	1774	0
66	20250402	182700	1588008558	1774	1774	1774	1774	0
67	20250402	182600	1588008558	1774	1774	1774	1774	0
68	20250402	182500	1588008558	1774	1774	1774	1774	0
69	20250402	182400	1588008558	1774	1774	1774	1774	0
70	20250402	182300	1588008558	1774	1774	1774	1774	0
71	20250402	182200	1588008558	1774	1774	1774	1774	0
72	20250402	182100	1588008558	1774	1774	1774	1774	0
73	20250402	182000	1588008558	1774	1774	1774	1774	0
74	20250402	181900	1588008558	1774	1774	1774	1774	0
75	20250402	181800	1588008558	1774	1774	1774	1774	0
76	20250402	181700	1588008558	1774	1774	1774	1774	0
77	20250402	181600	1588008558	1774	1774	1774	1774	0
78	20250402	181500	1588008558	1774	1774	1774	1774	0
79	20250402	181400	1588008558	1774	1774	1774	1774	0
80	20250402	181300	1588008558	1774	1774	1774	1774	0
81	20250402	181200	1588008558	1774	1774	1774	1774	0
82	20250402	181100	1588008558	1774	1774	1774	1774	0
83	20250402	181000	1588008558	1774	1774	1774	1774	0
84	20250402	180900	1588008558	1774	1774	1774	1774	0
85	20250402	180800	1588008558	1774	1774	1774	1774	0
86	20250402	180700	1588008558	1774	1774	1774	1774	0
87	20250402	180600	1588008558	1774	1774	1774	1774	0
88	20250402	180500	1588008558	1774	1774	1774	1774	0
89	20250402	180400	1588008558	1774	1774	1774	1774	0
90	20250402	180300	1588008558	1774	1774	1774	1774	0
91	20250402	180200	1588008558	1774	1774	1774	1774	0
92	20250402	180100	1588008558	1774	1774	1774	1774	12093
93	20250402	180000	1588008558	1774	1774	1774	1774	0
94	20250402	175900	1588008558	1774	1774	1774	1774	0
95	20250402	175800	1588008558	1774	1774	1774	1774	0
96	20250402	175700	1588008558	1774	1774	1774	1774	0
97	20250402	175600	1588008558	1774	1774	1774	1774	0
98	20250402	175500	1588008558	1774	1774	1774	1774	0
99	20250402	175400	1588008558	1774	1774	1774	1774	0
100	20250402	175300	1588008558	1774	1774	1774	1774	0
101	20250402	175200	1588008558	1774	1774	1774	1774	0
102	20250402	175100	1588008558	1774	1774	1774	1774	0
103	20250402	175000	1588008558	1774	1774	1774	1774	0
104	20250402	174900	1588008558	1774	1774	1774	1774	0
105	20250402	174800	1588008558	1774	1774	1774	1774	0
106	20250402	174700	1588008558	1774	1774	1774	1774	0
107	20250402	174600	1588008558	1774	1774	1774	1774	0
108	20250402	174500	1588008558	1774	1774	1774	1774	0
109	20250402	174400	1588008558	1774	1774	1774	1774	0
110	20250402	174300	1588008558	1774	1774	1774	1774	0
111	20250402	174200	1588008558	1774	1774	1774	1774	0
112	20250402	174100	1588008558	1774	1774	1774	1774	0
113	20250402	174000	1588008558	1774	1774	1774	1774	0
114	20250402	173900	1588008558	1774	1774	1774	1774	0
115	20250402	173800	1588008558	1774	1774	1774	1774	0
116	20250402	173700	1588008558	1774	1774	1774	1774	0
117	20250402	173600	1588008558	1774	1774	1774	1774	0
118	20250402	173500	1588008558	1774	1774	1774	1774	0
119	20250402	173400	1588008558	1774	1774	1774	1774	0
120	20250402	173300	1588008558	1774	1774	1774	1774	0
121	20250402	173200	1588008558	1774	1774	1774	1774	0
122	20250402	173100	1588008558	1774	1774	1774	1774	12093
123	20250402	173000	1588008558	1774	1774	1774	1774	0
124	20250402	172900	1588008558	1774	1774	1774	1774	0
125	20250402	172800	1588008558	1774	1774	1774	1774	0
126	20250402	172700	1588008558	1774	1774	1774	1774	0
127	20250402	172600	1588008558	1774	1774	1774	1774	0
128	20250402	172500	1588008558	1774	1774	1774	1774	0
129	20250402	172400	1588008558	1774	1774	1774	1774	0
130	20250402	172300	1588008558	1774	1774	1774	1774	0
131	20250402	172200	1588008558	1774	1774	1774	1774	0
132	20250402	172100	1588008558	1774	1774	1774	1774	0
133	20250402	172000	1588008558	1774	1774	1774	1774	0
134	20250402	171900	1588008558	1774	1774	1774	1774	0
135	20250402	171800	1588008558	1774	1774	1774	1774	0
136	20250402	171700	1588008558	1774	1774	1774	1774	0
137	20250402	171600	1588008558	1774	1774	1774	1774	0
138	20250402	171500	1588008558	1774	1774	1774	1774	0
139	20250402	171400	1588008558	1774	1774	1774	1774	0
140	20250402	171300	1588008558	1774	1774	1774	1774	0
141	20250402	171200	1588008558	1774	1774	1774	1774	0
142	20250402	171100	1588008558	1774	1774	1774	1774	0
143	20250402	171000	1588008558	1774	1774	1774	1774	0
144	20250402	170900	1588008558	1774	1774	1774	1774	0
145	20250402	170800	1588008558	1774	1774	1774	1774	0
146	20250402	170700	1588008558	1774	1774	1774	1774	0
147	20250402	170600	1588008558	1774	1774	1774	1774	0
148	20250402	170500	1588008558	1774	1774	1774	1774	0
149	20250402	170400	1588008558	1774	1774	1774	1774	0
150	20250402	170300	1588008558	1774	1774	1774	1774	0
151	20250402	170200	1588008558	1774	1774	1774	1774	0
152	20250402	170100	1588008558	1774	1774	1774	1774	12093
153	20250402	170000	1588008558	1774	1774	1774	1774	0
154	20250402	165900	1588008558	1774	1774	1774	1774	0
155	20250402	165800	1588008558	1774	1774	1774	1774	0
156	20250402	165700	1588008558	1774	1774	1774	1774	0
157	20250402	165600	1588008558	1774	1774	1774	1774	0
158	20250402	165500	1588008558	1774	1774	1774	1774	0
159	20250402	165400	1588008558	1774	1774	1774	1774	0
160	20250402	165300	1588008558	1774	1774	1774	1774	0
161	20250402	165200	1588008558	1774	1774	1774	1774	0
162	20250402	165100	1588008558	1774	1774	1774	1774	0
163	20250402	165000	1588008558	1774	1774	1774	1774	0
164	20250402	164900	1588008558	1774	1774	1774	1774	0
165	20250402	164800	1588008558	1774	1774	1774	1774	0
166	20250402	164700	1588008558	1774	1774	1774	1774	0
167	20250402	164600	1588008558	1774	1774	1774	1774	0
168	20250402	164500	1588008558	1774	1774	1774	1774	0
169	20250402	164400	1588008558	1774	1774	1774	1774	0
170	20250402	164300	1588008558	1774	1774	1774	1774	0
171	20250402	164200	1588008558	1774	1774	1774	1774	0
172	20250402	164100	1588008558	1774	1774	1774	1774	0
173	20250402	164000	1588008558	1774	1774	1774	1774	0
174	20250402	163900	1588008558	1774	1774	1774	1774	0
175	20250402	163800	1588008558	1774	1774	1774	1774	0
176	20250402	163700	1588008558	1774	1774	1774	1774	0
177	20250402	163600	1588008558	1774	1774	1774	1774	0
178	20250402	163500	1588008558	1774	1774	1774	1774	0
179	20250402	163400	1588008558	1774	1774	1774	1774	0
180	20250402	163300	1588008558	1774	1774	1774	1774	0
181	20250402	163200	1588008558	1774	1774	1774	1774	0
182	20250402	163100	1588008558	1774	1774	1774	1774	12093
183	20250402	163000	1588008558	1774	1774	1774	1774	0
184	20250402	162900	1588008558	1774	1774	1774	1774	0
185	20250402	162800	1588008558	1774	1774	1774	1774	0
186	20250402	162700	1588008558	1774	1774	1774	1774	0
187	20250402	162600	1588008558	1774	1774	1774	1774	0
188	20250402	162500	1588008558	1774	1774	1774	1774	0
189	20250402	162400	1588008558	1774	1774	1774	1774	0
190	20250402	162300	1588008558	1774	1774	1774	1774	0
191	20250402	162200	1588008558	1774	1774	1774	1774	0
192	20250402	162100	1588008558	1774	1774	1774	1774	0
193	20250402	162000	1588008558	1774	1774	1774	1774	0
194	20250402	161900	1588008558	1774	1774	1774	1774	0
195	20250402	161800	1588008558	1774	1774	1774	1774	0
196	20250402	161700	1588008558	1774	1774	1774	1774	0
197	20250402	161600	1588008558	1774	1774	1774	1774	0
198	20250402	161500	1588008558	1774	1774	1774	1774	0
199	20250402	161400	1588008558	1774	1774	1774	1774	0
200	20250402	161300	1588008558	1774	1774	1774	1774	0
201	20250402	161200	1588008558	1774	1774	1774	1774	0
202	20250402	161100	1588008558	1774	1774	1774	1774	0
203	20250402	161000	1588008558	1774	1774	1774	1774	0
204	20250402	160900	1588008558	1774	1774	1774	1774	0
205	20250402	160800	1588008558	1774	1774	1774	1774	0
206	20250402	160700	1588008558	1774	1774	1774	1774	0
207	20250402	160600	1588008558	1774	1774	1774	1774	0
208	20250402	160500	1588008558	1774	1774	1774	1774	0
209	20250402	160400	1588008558	1774	1774	1774	1774	0
210	20250402	160300	1588008558	1774	1774	1774	1774	0
211	20250402	160200	1588008558	1774	1774	1774	1774	0
212	20250402	160100	1588008558	1774	1774	1774	1774	12093
213	20250402	160000	1588008558	1774	1774	1774	1774	0
214	20250402	155900	1588008558	1774	1774	1774	1774	0
215	20250402	155800	1588008558	1774	1774	1774	1774	0
216	20250402	155700	1588008558	1774	1774	1774	1774	0
217	20250402	155600	1588008558	1774	1774	1774	1774	0
218	20250402	155500	1588008558	1774	1774	1774	1774	0
219	20250402	155400	1588008558	1774	1774	1774	1774	0
220	20250402	155300	1588008558	1774	1774	1774	1774	0
221	20250402	155200	1588008558	1774	1774	1774	1774	0
222	20250402	155100	1588008558	1774	1774	1774	1774	0
223	20250402	155000	1588008558	1774	1774	1774	1774	0
224	20250402	154900	1588008558	1774	1774	1774	1774	0
225	20250402	154800	1588008558	1774	1774	1774	1774	0
226	20250402	154700	1588008558	1774	1774	1774	1774	0
227	20250402	154600	1588008558	1774	1774	1774	1774	0
228	20250402	154500	1588008558	1774	1774	1774	1774	0
229	20250402	154400	1588008558	1774	1774	1774	1774	0
230	20250402	154300	1588008558	1774	1774	1774	1774	0
231	20250402	154200	1588008558	1774	1774	1774	1774	0
232	20250402	154100	1588008558	1774	1774	1774	1774	0
233	20250402	154000	1588008558	1774	1774	1774	1774	0
234	20250402	153900	1588008558	1774	1774	1774	1774	0
235	20250402	153800	1588008558	1774	1774	1774	1774	0
236	20250402	153700	1588008558	1774	1774	1774	1774	0
237	20250402	153600	1588008558	1774	1774	1774	1774	0
238	20250402	153500	1588008558	1774	1774	1774	1774	0
239	20250402	153400	1588008558	1774	1774	1774	1774	0
240	20250402	153300	1588008558	1774	1774	1774	1774	0
241	20250402	153200	1588008558	1774	1774	1774	1774	0
242	20250402	153100	1588008558	1774	1774	1774	1774	12093
243	20250402	153000	1588008558	1774	1774	1774	1774	12093
244	20250402	152900	1566555576	1764	1764	1764	1764	0
245	20250402	152800	1566555576	1764	1764	1764	1764	0
246	20250402	152700	1566555576	1764	1764	1764	1764	0
247	20250402	152600	1566555576	1764	1764	1764	1764	0
248	20250402	152500	1566555576	1764	1764	1764	1764	0
249	20250402	152400	1566555576	1764	1764	1764	1764	0
250	20250402	152300	1566555576	1764	1764	1764	1764	0
251	20250402	152200	1566555576	1764	1764	1764	1764	0
252	20250402	152100	1566555576	1764	1764	1764	1764	0
253	20250402	152000	1566555576	1764	1764	1764	1764	0
254	20250402	151900	1566555576	1764	1761	1764	1759	1281
255	20250402	151800	1564298811	1764	1764	1764	1764	737
256	20250402	151700	1562998743	1764	1764	1770	1764	1482
257	20250402	151600	1560384489	1764	1765	1774	1764	6487
258	20250402	151500	1548931980	1775	1766	1775	1766	795
259	20250402	151400	1547528001	1775	1766	1776	1764	7178
260	20250402	151300	1534860364	1777	1777	1777	1777	0
261	20250402	151200	1534860364	1777	1777	1777	1777	1
262	20250402	151100	1534858587	1764	1777	1777	1764	566
263	20250402	151000	1533860098	1779	1779	1779	1777	740
264	20250402	150900	1532543642	1780	1780	1780	1780	686
265	20250402	150800	1531322562	1780	1778	1780	1778	50250
266	20250402	150700	1441888321	1778	1763	1780	1763	112384
267	20250402	150600	1242046024	1763	1754	1763	1747	18743
268	20250402	150500	1209195722	1750	1756	1756	1750	7276
269	20250402	150400	1196454129	1759	1759	1759	1759	100
270	20250402	150300	1196278229	1765	1765	1765	1765	0
271	20250402	150200	1196278229	1765	1756	1765	1756	4401
272	20250402	150100	1188549173	1756	1756	1756	1756	1000
273	20250402	150000	1186793173	1756	1756	1756	1755	2436
274	20250402	145900	1182515660	1756	1768	1768	1755	5719
275	20250402	145800	1172427955	1756	1757	1769	1756	2056
276	20250402	145700	1168812764	1773	1770	1773	1770	701
277	20250402	145600	1167570494	1770	1771	1771	1770	250
278	20250402	145500	1167127794	1773	1773	1773	1773	330
279	20250402	145400	1166542704	1773	1773	1773	1773	600
280	20250402	145300	1165478904	1773	1775	1775	1755	2949
281	20250402	145200	1160288423	1775	1775	1775	1775	700
282	20250402	145100	1159045923	1758	1776	1776	1758	612
283	20250402	145000	1157959911	1777	1757	1777	1757	21200
284	20250402	144900	1120397093	1744	1755	1757	1744	21935
285	20250402	144800	1081918692	1755	1743	1755	1743	31001
286	20250402	144700	1027684493	1743	1743	1743	1743	6687
287	20250402	144600	1016029052	1743	1733	1743	1733	1658
288	20250402	144500	1013149728	1733	1734	1734	1733	410
289	20250402	144400	1012439022	1734	1738	1738	1734	1959
290	20250402	144300	1009037976	1744	1744	1744	1744	576
291	20250402	144200	1008033432	1734	1735	1735	1734	2025
292	20250402	144100	1004520102	1736	1736	1736	1736	0
293	20250402	144000	1004520102	1736	1736	1736	1736	2
294	20250402	143900	1004516630	1735	1735	1735	1735	0
295	20250402	143800	1004516630	1735	1735	1735	1735	30
296	20250402	143700	1004464580	1749	1749	1749	1749	0
297	20250402	143600	1004464580	1749	1749	1749	1749	0
298	20250402	143500	1004464580	1749	1737	1749	1735	2362
299	20250402	143400	1000363789	1737	1737	1737	1737	100
300	20250402	143300	1000190089	1737	1750	1750	1735	2098
301	20250402	143200	996530510	1754	1754	1754	1754	0
302	20250402	143100	996530510	1754	1754	1754	1754	0
303	20250402	143000	996530510	1754	1754	1754	1754	0
304	20250402	142900	996530510	1754	1754	1754	1754	0
305	20250402	142800	996530510	1754	1754	1754	1754	0
306	20250402	142700	996530510	1754	1754	1754	1754	0
307	20250402	142600	996530510	1754	1754	1754	1754	0
308	20250402	142500	996530510	1754	1754	1754	1754	0
309	20250402	142400	996530510	1754	1754	1754	1754	0
310	20250402	142300	996530510	1754	1754	1754	1754	0
311	20250402	142200	996530510	1754	1754	1754	1754	0
312	20250402	142100	996530510	1754	1754	1754	1754	0
313	20250402	142000	996530510	1754	1754	1754	1754	0
314	20250402	141900	996530510	1754	1754	1754	1754	0
315	20250402	141800	996530510	1754	1754	1754	1754	0
316	20250402	141700	996530510	1754	1754	1754	1754	0
317	20250402	141600	996530510	1754	1754	1754	1754	0
318	20250402	141500	996530510	1754	1754	1754	1754	0
319	20250402	141400	996530510	1754	1754	1754	1754	0
320	20250402	141300	996530510	1754	1754	1754	1754	0
321	20250402	141200	996530510	1754	1754	1754	1754	0
322	20250402	141100	996530510	1754	1754	1754	1754	570
323	20250402	141000	995530730	1754	1754	1754	1754	100
324	20250402	140900	995355330	1754	1754	1754	1754	0
325	20250402	140800	995355330	1754	1753	1754	1753	1000
326	20250402	140700	993601944	1753	1753	1753	1753	1000
327	20250402	140600	991848944	1742	1746	1746	1742	1400
328	20250402	140500	989407968	1754	1754	1754	1754	0
329	20250402	140400	989407968	1754	1754	1754	1754	3000
330	20250402	140300	984145968	1746	1747	1747	1746	2000
331	20250402	140200	980653554	1756	1747	1756	1747	601
332	20250402	140100	979603598	1747	1747	1747	1747	0
333	20250402	140000	979603598	1747	1747	1747	1747	4
334	20250402	135900	979596610	1758	1750	1758	1746	2792
335	20250402	135800	974699938	1750	1755	1755	1750	1517
336	20250402	135700	972042121	1759	1759	1759	1759	0
337	20250402	135600	972042121	1759	1759	1759	1759	0
338	20250402	135500	972042121	1759	1759	1759	1759	1
339	20250402	135400	972040362	1759	1759	1759	1759	0
340	20250402	135300	972040362	1759	1759	1759	1759	0
341	20250402	135200	972040362	1759	1759	1759	1759	0
342	20250402	135100	972040362	1759	1759	1759	1759	170
343	20250402	135000	971741332	1759	1759	1759	1759	0
344	20250402	134900	971741332	1759	1759	1759	1759	2
345	20250402	134800	971737814	1758	1758	1758	1758	0
346	20250402	134700	971737814	1758	1758	1758	1758	0
347	20250402	134600	971737814	1758	1758	1758	1758	0
348	20250402	134500	971737814	1758	1758	1758	1758	1
349	20250402	134400	971736056	1758	1758	1758	1758	0
350	20250402	134300	971736056	1758	1758	1758	1758	0
351	20250402	134200	971736056	1758	1758	1758	1758	0
352	20250402	134100	971736056	1758	1758	1758	1758	1000
353	20250402	134000	969978056	1758	1758	1758	1758	0
354	20250402	133900	969978056	1758	1758	1758	1758	0
355	20250402	133800	969978056	1758	1758	1758	1758	2602
356	20250402	133700	965403740	1768	1758	1768	1758	906
357	20250402	133600	963810982	1758	1758	1758	1758	6495
358	20250402	133500	952392772	1756	1756	1756	1756	2
359	20250402	133400	952389260	1758	1758	1758	1758	0
360	20250402	133300	952389260	1758	1758	1758	1758	0
361	20250402	133200	952389260	1758	1758	1758	1758	0
362	20250402	133100	952389260	1758	1758	1758	1758	0
363	20250402	133000	952389260	1758	1758	1758	1758	0
364	20250402	132900	952389260	1758	1758	1758	1758	0
365	20250402	132800	952389260	1758	1758	1758	1758	0
366	20250402	132700	952389260	1758	1758	1758	1758	0
367	20250402	132600	952389260	1758	1758	1758	1758	0
368	20250402	132500	952389260	1758	1758	1758	1758	0
369	20250402	132400	952389260	1758	1758	1758	1758	1
370	20250402	132300	952387502	1757	1757	1757	1757	0
371	20250402	132200	952387502	1757	1757	1757	1757	0
372	20250402	132100	952387502	1757	1759	1759	1757	711
373	20250402	132000	951137761	1761	1761	1761	1761	0
374	20250402	131900	951137761	1761	1761	1761	1761	0
375	20250402	131800	951137761	1761	1762	1763	1761	212
376	20250402	131700	950764121	1762	1762	1762	1762	0
377	20250402	131600	950764121	1762	1763	1763	1762	13
378	20250402	131500	950741212	1777	1777	1777	1777	0
379	20250402	131400	950741212	1777	1777	1777	1777	0
380	20250402	131300	950741212	1777	1777	1777	1777	0
381	20250402	131200	950741212	1777	1777	1777	1777	0
382	20250402	131100	950741212	1777	1777	1777	1777	0
383	20250402	131000	950741212	1777	1777	1777	1777	1
384	20250402	130900	950739435	1778	1778	1778	1778	0
385	20250402	130800	950739435	1778	1778	1778	1778	0
386	20250402	130700	950739435	1778	1778	1778	1770	318
387	20250402	130600	950175767	1770	1770	1770	1770	300
388	20250402	130500	949644767	1779	1771	1779	1771	1000
389	20250402	130400	947871263	1771	1771	1771	1771	0
390	20250402	130300	947871263	1771	1771	1771	1771	0
391	20250402	130200	947871263	1771	1771	1771	1771	1
392	20250402	130100	947869492	1770	1770	1770	1770	0
393	20250402	130000	947869492	1770	1770	1770	1769	544
394	20250402	125900	946906626	1768	1765	1768	1765	2419
395	20250402	125800	942631035	1764	1764	1764	1764	0
396	20250402	125700	942631035	1764	1763	1764	1763	1896
397	20250402	125600	939287425	1763	1763	1763	1763	0
398	20250402	125500	939287425	1763	1763	1763	1763	0
399	20250402	125400	939287425	1763	1763	1763	1763	0
400	20250402	125300	939287425	1763	1761	1763	1761	63
401	20250402	125200	939176480	1759	1757	1759	1757	2363
402	20250402	125100	935023463	1752	1752	1752	1752	1398
403	20250402	125000	932574167	1748	1748	1748	1748	0
404	20250402	124900	932574167	1748	1748	1748	1748	0
405	20250402	124800	932574167	1748	1750	1750	1748	2063
406	20250402	124700	928966970	1750	1750	1750	1750	178
407	20250402	124600	928655470	1755	1755	1755	1755	0
408	20250402	124500	928655470	1755	1755	1755	1755	0
409	20250402	124400	928655470	1755	1755	1755	1755	1
410	20250402	124300	928653715	1755	1755	1755	1755	1
411	20250402	124200	928651960	1755	1755	1755	1755	0
412	20250402	124100	928651960	1755	1755	1755	1755	1
413	20250402	124000	928650205	1750	1750	1750	1750	0
414	20250402	123900	928650205	1750	1750	1750	1750	0
415	20250402	123800	928650205	1750	1750	1750	1750	0
416	20250402	123700	928650205	1750	1750	1750	1750	114
417	20250402	123600	928450705	1750	1754	1754	1750	378
418	20250402	123500	927789138	1755	1755	1755	1755	0
419	20250402	123400	927789138	1755	1755	1755	1755	0
420	20250402	123300	927789138	1755	1755	1755	1755	0
421	20250402	123200	927789138	1755	1755	1755	1755	0
422	20250402	123100	927789138	1755	1755	1755	1755	0
423	20250402	123000	927789138	1755	1755	1755	1755	0
424	20250402	122900	927789138	1755	1755	1755	1755	1
425	20250402	122800	927787383	1757	1757	1757	1757	1
426	20250402	122700	927785626	1750	1750	1750	1750	1
427	20250402	122600	927783876	1757	1757	1757	1757	0
428	20250402	122500	927783876	1757	1757	1757	1757	0
429	20250402	122400	927783876	1757	1757	1757	1757	1
430	20250402	122300	927782119	1758	1758	1758	1758	0
431	20250402	122200	927782119	1758	1758	1758	1758	0
432	20250402	122100	927782119	1758	1758	1758	1758	0
433	20250402	122000	927782119	1758	1758	1758	1758	0
434	20250402	121900	927782119	1758	1758	1758	1758	0
435	20250402	121800	927782119	1758	1758	1758	1758	0
436	20250402	121700	927782119	1758	1758	1758	1758	0
437	20250402	121600	927782119	1758	1758	1758	1758	3000
438	20250402	121500	922508119	1758	1758	1758	1758	0
439	20250402	121400	922508119	1758	1758	1758	1758	0
440	20250402	121300	922508119	1758	1758	1758	1758	0
441	20250402	121200	922508119	1758	1758	1758	1758	0
442	20250402	121100	922508119	1758	1758	1758	1758	1
443	20250402	121000	922506361	1748	1748	1748	1748	0
444	20250402	120900	922506361	1748	1748	1748	1748	0
445	20250402	120800	922506361	1748	1748	1748	1748	0
446	20250402	120700	922506361	1748	1748	1748	1748	2201
447	20250402	120600	918659013	1748	1748	1748	1748	467
448	20250402	120500	917842697	1748	1750	1750	1748	2019
449	20250402	120400	914312447	1750	1757	1757	1750	2138
450	20250402	120300	910569780	1757	1757	1757	1757	0
451	20250402	120200	910569780	1757	1751	1757	1751	101
452	20250402	120100	910392923	1757	1757	1757	1757	0
453	20250402	120000	910392923	1757	1757	1757	1757	5
454	20250402	115900	910384138	1757	1757	1757	1757	2
455	20250402	115800	910380624	1759	1759	1759	1759	0
456	20250402	115700	910380624	1759	1759	1759	1759	1
457	20250402	115600	910378865	1761	1761	1761	1761	0
458	20250402	115500	910378865	1761	1761	1761	1761	0
459	20250402	115400	910378865	1761	1761	1761	1761	0
460	20250402	115300	910378865	1761	1761	1761	1761	0
461	20250402	115200	910378865	1761	1761	1761	1761	0
462	20250402	115100	910378865	1761	1761	1761	1761	0
463	20250402	115000	910378865	1761	1761	1761	1761	0
464	20250402	114900	910378865	1761	1761	1761	1761	0
465	20250402	114800	910378865	1761	1761	1761	1761	0
466	20250402	114700	910378865	1761	1761	1761	1761	0
467	20250402	114600	910378865	1761	1761	1761	1761	0
468	20250402	114500	910378865	1761	1761	1761	1761	0
469	20250402	114400	910378865	1761	1761	1761	1761	0
470	20250402	114300	910378865	1761	1761	1761	1761	0
471	20250402	114200	910378865	1761	1761	1761	1761	0
472	20250402	114100	910378865	1761	1759	1761	1759	185
473	20250402	114000	910053279	1744	1743	1744	1743	2815
474	20250402	113900	905144234	1744	1739	1744	1739	165
475	20250402	113800	904857091	1744	1745	1745	1740	306
476	20250402	113700	904324384	1745	1748	1748	1745	969
477	20250402	113600	902630605	1748	1748	1748	1748	0
478	20250402	113500	902630605	1748	1748	1748	1748	0
479	20250402	113400	902630605	1748	1748	1748	1748	0
480	20250402	113300	902630605	1748	1748	1748	1748	3
481	20250402	113200	902625361	1761	1761	1761	1761	0
482	20250402	113100	902625361	1761	1761	1761	1761	0
483	20250402	113000	902625361	1761	1761	1761	1761	0
484	20250402	112900	902625361	1761	1761	1761	1761	0
485	20250402	112800	902625361	1761	1761	1761	1761	0
486	20250402	112700	902625361	1761	1761	1761	1761	0
487	20250402	112600	902625361	1761	1761	1761	1761	0
488	20250402	112500	902625361	1761	1761	1761	1761	0
489	20250402	112400	902625361	1761	1761	1761	1761	1
490	20250402	112300	902623600	1748	1749	1749	1748	500
491	20250402	112200	901749133	1768	1768	1768	1768	0
492	20250402	112100	901749133	1768	1768	1768	1768	0
493	20250402	112000	901749133	1768	1768	1768	1768	11
494	20250402	111900	901729685	1769	1769	1769	1769	0
495	20250402	111800	901729685	1769	1769	1769	1769	1
496	20250402	111700	901727916	1747	1746	1747	1746	35
497	20250402	111600	901666775	1744	1761	1761	1744	5006
498	20250402	111500	892851311	1752	1751	1752	1740	714
499	20250402	111400	891603037	1772	1772	1772	1772	0
500	20250402	111300	891603037	1772	1772	1772	1772	0
501	20250402	111200	891603037	1772	1772	1772	1772	0
502	20250402	111100	891603037	1772	1772	1772	1772	0
503	20250402	111000	891603037	1772	1772	1772	1772	0
504	20250402	110900	891603037	1772	1772	1772	1772	7
505	20250402	110800	891590633	1772	1784	1784	1772	75
506	20250402	110700	891457078	1785	1785	1785	1785	0
507	20250402	110600	891457078	1785	1785	1785	1785	53
508	20250402	110500	891362473	1785	1772	1788	1772	48710
509	20250402	110400	804289743	1772	1754	1773	1754	65040
510	20250402	110300	689130752	1754	1754	1754	1754	5
511	20250402	110200	689121982	1754	1748	1754	1748	44947
512	20250402	110100	610314246	1748	1748	1748	1748	0
513	20250402	110000	610314246	1748	1748	1748	1748	0
514	20250402	105900	610314246	1748	1747	1748	1747	10
515	20250402	105800	610296771	1745	1745	1745	1745	0
516	20250402	105700	610296771	1745	1745	1745	1745	1000
517	20250402	105600	608551771	1745	1745	1745	1745	1
518	20250402	105500	608550026	1737	1737	1737	1737	10
519	20250402	105400	608532656	1739	1740	1740	1739	55
520	20250402	105300	608436981	1748	1745	1748	1745	13672
521	20250402	105200	584550674	1745	1745	1745	1744	4
522	20250402	105100	584543695	1740	1745	1745	1740	10
523	20250402	105000	584526274	1740	1740	1740	1740	0
524	20250402	104900	584526274	1740	1740	1740	1740	3
525	20250402	104800	584521054	1748	1748	1748	1748	0
526	20250402	104700	584521054	1748	1748	1748	1748	0
527	20250402	104600	584521054	1748	1735	1748	1735	41458
528	20250402	104500	512081333	1726	1726	1726	1726	2600
529	20250402	104400	507593733	1739	1739	1739	1739	0
530	20250402	104300	507593733	1739	1729	1739	1725	2242
531	20250402	104200	503721823	1729	1732	1732	1729	5199
532	20250402	104100	494723017	1732	1732	1732	1732	80
533	20250402	104000	494584457	1740	1740	1740	1740	0
534	20250402	103900	494584457	1740	1740	1740	1740	0
535	20250402	103800	494584457	1740	1740	1740	1740	100
536	20250402	103700	494410457	1744	1744	1744	1744	0
537	20250402	103600	494410457	1744	1744	1744	1744	0
538	20250402	103500	494410457	1744	1744	1744	1744	0
539	20250402	103400	494410457	1744	1744	1744	1744	0
540	20250402	103300	494410457	1744	1732	1744	1732	501
541	20250402	103200	493542713	1745	1745	1745	1745	550
542	20250402	103100	492582963	1748	1748	1748	1748	0
543	20250402	103000	492582963	1748	1748	1748	1748	0
544	20250402	102900	492582963	1748	1748	1748	1748	1
545	20250402	102800	492581215	1732	1732	1732	1732	0
546	20250402	102700	492581215	1732	1732	1732	1732	0
547	20250402	102600	492581215	1732	1732	1732	1732	0
548	20250402	102500	492581215	1732	1732	1732	1732	0
549	20250402	102400	492581215	1732	1734	1734	1732	2000
550	20250402	102300	489116446	1754	1752	1754	1752	20
551	20250402	102200	489081398	1739	1732	1739	1730	4666
552	20250402	102100	480993443	1733	1733	1733	1733	10
553	20250402	102000	480976113	1732	1733	1733	1732	1810
554	20250402	101900	477839952	1733	1738	1738	1733	1447
555	20250402	101800	475325741	1746	1746	1746	1746	0
556	20250402	101700	475325741	1746	1746	1746	1746	0
557	20250402	101600	475325741	1746	1746	1746	1746	0
558	20250402	101500	475325741	1746	1746	1746	1746	2000
559	20250402	101400	471833741	1738	1739	1739	1738	3031
560	20250402	101300	466565841	1739	1744	1744	1739	2600
561	20250402	101200	462039105	1752	1752	1752	1752	0
562	20250402	101100	462039105	1752	1752	1752	1752	1
563	20250402	101000	462037353	1744	1753	1753	1744	820
564	20250402	100900	460607264	1753	1753	1753	1753	3
565	20250402	100800	460602005	1745	1745	1745	1745	0
566	20250402	100700	460602005	1745	1745	1745	1745	447
567	20250402	100600	459821990	1745	1745	1745	1745	554
568	20250402	100500	458855260	1745	1745	1745	1745	104
569	20250402	100400	458673780	1745	1746	1746	1745	663
570	20250402	100300	457516512	1756	1756	1756	1756	0
571	20250402	100200	457516512	1756	1756	1756	1756	0
572	20250402	100100	457516512	1756	1756	1756	1756	10
573	20250402	100000	457498952	1758	1758	1758	1758	0
574	20250402	095900	457498952	1758	1758	1758	1758	0
575	20250402	095800	457498952	1758	1758	1758	1758	0
576	20250402	095700	457498952	1758	1758	1758	1758	0
577	20250402	095600	457498952	1758	1744	1758	1744	8
578	20250402	095500	457484972	1744	1750	1750	1744	530
579	20250402	095400	456557592	1750	1750	1750	1750	1
580	20250402	095300	456555842	1750	1750	1750	1750	775
581	20250402	095200	455199592	1752	1750	1752	1750	336
582	20250402	095100	454611590	1751	1751	1751	1751	1256
583	20250402	095000	452412334	1752	1752	1752	1752	0
584	20250402	094900	452412334	1752	1753	1753	1752	472
585	20250402	094800	451585136	1754	1753	1754	1753	901
586	20250402	094700	450005682	1754	1756	1756	1754	357
587	20250402	094600	449379099	1758	1759	1759	1758	454
588	20250402	094500	448580966	1759	1759	1759	1759	107
589	20250402	094400	448392753	1758	1759	1759	1758	105
590	20250402	094300	448208158	1758	1759	1759	1758	1360
591	20250402	094200	445815935	1760	1760	1760	1760	0
592	20250402	094100	445815935	1760	1768	1768	1760	1449
593	20250402	094000	443264287	1769	1769	1769	1769	0
594	20250402	093900	443264287	1769	1769	1769	1769	0
595	20250402	093800	443264287	1769	1769	1769	1769	0
596	20250402	093700	443264287	1769	1769	1769	1769	1
597	20250402	093600	443262518	1760	1760	1760	1760	101
598	20250402	093500	443084758	1770	1770	1770	1770	797
599	20250402	093400	441674068	1770	1770	1770	1770	0
600	20250402	093300	441674068	1770	1770	1770	1770	0
601	20250402	093200	441674068	1770	1767	1770	1765	4366
602	20250402	093100	433950876	1760	1770	1770	1760	194
603	20250402	093000	433609416	1771	1771	1771	1771	0
604	20250402	092900	433609416	1771	1771	1771	1771	0
605	20250402	092800	433609416	1771	1771	1771	1771	257
606	20250402	092700	433154269	1771	1771	1771	1771	5001
607	20250402	092600	424297498	1771	1763	1771	1758	3817
608	20250402	092500	417571405	1774	1774	1774	1774	55
609	20250402	092400	417473835	1774	1763	1774	1763	143
610	20250402	092300	417220186	1775	1775	1775	1775	0
611	20250402	092200	417220186	1775	1762	1775	1762	2614
612	20250402	092100	412603827	1762	1761	1762	1760	235
613	20250402	092000	412189967	1762	1762	1762	1762	1405
614	20250402	091900	409714357	1762	1762	1762	1761	1436
615	20250402	091800	407184138	1762	1762	1762	1762	200
616	20250402	091700	406831738	1762	1762	1762	1762	473
617	20250402	091600	405998312	1762	1773	1773	1762	1722
618	20250402	091500	402945426	1773	1766	1773	1766	2983
619	20250402	091400	397677441	1782	1786	1786	1766	1708
620	20250402	091300	394645174	1786	1766	1786	1762	1657
621	20250402	091200	391721905	1762	1797	1797	1761	485
622	20250402	091100	390853354	1797	1799	1799	1756	1820
623	20250402	091000	387588573	1800	1762	1800	1736	59070
624	20250402	090900	281805909	1763	1792	1792	1763	9983
625	20250402	090800	263990724	1792	1795	1799	1763	14144
626	20250402	090700	238647149	1795	1758	1795	1733	112669
627	20250402	090600	36700944	1758	1748	1758	1748	1600
628	20250402	090500	33896224	1748	1729	1748	1723	5902
629	20250402	090400	23671014	1752	1725	1752	1724	8214
630	20250402	090300	9394030	1748	1740	1748	1730	3242
631	20250402	090200	3774386	1748	1733	1749	1733	755
632	20250402	090100	2460120	1733	1735	1735	1733	1015
633	20250402	090000	700125	1735	1748	1748	1735	401