KissMeData/027830/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	185500	1378083888	1873	1873	1873	1873	5907
3	20250402	185400	1378083888	1873	1873	1873	1873	0
4	20250402	185300	1378083888	1873	1873	1873	1873	0
5	20250402	185200	1378083888	1873	1873	1873	1873	0
6	20250402	185100	1378083888	1873	1873	1873	1873	0
7	20250402	185000	1378083888	1873	1873	1873	1873	0
8	20250402	184900	1378083888	1873	1873	1873	1873	0
9	20250402	184800	1378083888	1873	1873	1873	1873	0
10	20250402	184700	1378083888	1873	1873	1873	1873	0
11	20250402	184600	1378083888	1873	1873	1873	1873	0
12	20250402	184500	1378083888	1873	1873	1873	1873	0
13	20250402	184400	1378083888	1873	1873	1873	1873	0
14	20250402	184300	1378083888	1873	1873	1873	1873	0
15	20250402	184200	1378083888	1873	1873	1873	1873	0
16	20250402	184100	1378083888	1873	1873	1873	1873	0
17	20250402	184000	1378083888	1873	1873	1873	1873	0
18	20250402	183900	1378083888	1873	1873	1873	1873	0
19	20250402	183800	1378083888	1873	1873	1873	1873	0
20	20250402	183700	1378083888	1873	1873	1873	1873	0
21	20250402	183600	1378083888	1873	1873	1873	1873	0
22	20250402	183500	1378083888	1873	1873	1873	1873	0
23	20250402	183400	1378083888	1873	1873	1873	1873	0
24	20250402	183300	1378083888	1873	1873	1873	1873	0
25	20250402	183200	1378083888	1873	1873	1873	1873	0
26	20250402	183100	1378083888	1873	1873	1873	1873	0
27	20250402	183000	1378083888	1873	1873	1873	1873	0
28	20250402	182900	1378083888	1873	1873	1873	1873	0
29	20250402	182800	1378083888	1873	1873	1873	1873	0
30	20250402	182700	1378083888	1873	1873	1873	1873	0
31	20250402	182600	1378083888	1873	1873	1873	1873	0
32	20250402	182500	1378083888	1873	1873	1873	1873	5907
33	20250402	182400	1378083888	1873	1873	1873	1873	0
34	20250402	182300	1378083888	1873	1873	1873	1873	0
35	20250402	182200	1378083888	1873	1873	1873	1873	0
36	20250402	182100	1378083888	1873	1873	1873	1873	0
37	20250402	182000	1378083888	1873	1873	1873	1873	0
38	20250402	181900	1378083888	1873	1873	1873	1873	0
39	20250402	181800	1378083888	1873	1873	1873	1873	0
40	20250402	181700	1378083888	1873	1873	1873	1873	0
41	20250402	181600	1378083888	1873	1873	1873	1873	0
42	20250402	181500	1378083888	1873	1873	1873	1873	0
43	20250402	181400	1378083888	1873	1873	1873	1873	0
44	20250402	181300	1378083888	1873	1873	1873	1873	0
45	20250402	181200	1378083888	1873	1873	1873	1873	0
46	20250402	181100	1378083888	1873	1873	1873	1873	0
47	20250402	181000	1378083888	1873	1873	1873	1873	0
48	20250402	180900	1378083888	1873	1873	1873	1873	0
49	20250402	180800	1378083888	1873	1873	1873	1873	0
50	20250402	180700	1378083888	1873	1873	1873	1873	0
51	20250402	180600	1378083888	1873	1873	1873	1873	0
52	20250402	180500	1378083888	1873	1873	1873	1873	0
53	20250402	180400	1378083888	1873	1873	1873	1873	0
54	20250402	180300	1378083888	1873	1873	1873	1873	0
55	20250402	180200	1378083888	1873	1873	1873	1873	0
56	20250402	180100	1378083888	1873	1873	1873	1873	0
57	20250402	180000	1378083888	1873	1873	1873	1873	0
58	20250402	175900	1378083888	1873	1873	1873	1873	0
59	20250402	175800	1378083888	1873	1873	1873	1873	0
60	20250402	175700	1378083888	1873	1873	1873	1873	0
61	20250402	175600	1378083888	1873	1873	1873	1873	0
62	20250402	175500	1378083888	1873	1873	1873	1873	5907
63	20250402	175400	1378083888	1873	1873	1873	1873	0
64	20250402	175300	1378083888	1873	1873	1873	1873	0
65	20250402	175200	1378083888	1873	1873	1873	1873	0
66	20250402	175100	1378083888	1873	1873	1873	1873	0
67	20250402	175000	1378083888	1873	1873	1873	1873	0
68	20250402	174900	1378083888	1873	1873	1873	1873	0
69	20250402	174800	1378083888	1873	1873	1873	1873	0
70	20250402	174700	1378083888	1873	1873	1873	1873	0
71	20250402	174600	1378083888	1873	1873	1873	1873	0
72	20250402	174500	1378083888	1873	1873	1873	1873	0
73	20250402	174400	1378083888	1873	1873	1873	1873	0
74	20250402	174300	1378083888	1873	1873	1873	1873	0
75	20250402	174200	1378083888	1873	1873	1873	1873	0
76	20250402	174100	1378083888	1873	1873	1873	1873	0
77	20250402	174000	1378083888	1873	1873	1873	1873	0
78	20250402	173900	1378083888	1873	1873	1873	1873	0
79	20250402	173800	1378083888	1873	1873	1873	1873	0
80	20250402	173700	1378083888	1873	1873	1873	1873	0
81	20250402	173600	1378083888	1873	1873	1873	1873	0
82	20250402	173500	1378083888	1873	1873	1873	1873	0
83	20250402	173400	1378083888	1873	1873	1873	1873	0
84	20250402	173300	1378083888	1873	1873	1873	1873	0
85	20250402	173200	1378083888	1873	1873	1873	1873	0
86	20250402	173100	1378083888	1873	1873	1873	1873	0
87	20250402	173000	1378083888	1873	1873	1873	1873	0
88	20250402	172900	1378083888	1873	1873	1873	1873	0
89	20250402	172800	1378083888	1873	1873	1873	1873	0
90	20250402	172700	1378083888	1873	1873	1873	1873	0
91	20250402	172600	1378083888	1873	1873	1873	1873	0
92	20250402	172500	1378083888	1873	1873	1873	1873	5907
93	20250402	172400	1378083888	1873	1873	1873	1873	0
94	20250402	172300	1378083888	1873	1873	1873	1873	0
95	20250402	172200	1378083888	1873	1873	1873	1873	0
96	20250402	172100	1378083888	1873	1873	1873	1873	0
97	20250402	172000	1378083888	1873	1873	1873	1873	0
98	20250402	171900	1378083888	1873	1873	1873	1873	0
99	20250402	171800	1378083888	1873	1873	1873	1873	0
100	20250402	171700	1378083888	1873	1873	1873	1873	0
101	20250402	171600	1378083888	1873	1873	1873	1873	0
102	20250402	171500	1378083888	1873	1873	1873	1873	0
103	20250402	171400	1378083888	1873	1873	1873	1873	0
104	20250402	171300	1378083888	1873	1873	1873	1873	0
105	20250402	171200	1378083888	1873	1873	1873	1873	0
106	20250402	171100	1378083888	1873	1873	1873	1873	0
107	20250402	171000	1378083888	1873	1873	1873	1873	0
108	20250402	170900	1378083888	1873	1873	1873	1873	0
109	20250402	170800	1378083888	1873	1873	1873	1873	0
110	20250402	170700	1378083888	1873	1873	1873	1873	0
111	20250402	170600	1378083888	1873	1873	1873	1873	0
112	20250402	170500	1378083888	1873	1873	1873	1873	0
113	20250402	170400	1378083888	1873	1873	1873	1873	0
114	20250402	170300	1378083888	1873	1873	1873	1873	0
115	20250402	170200	1378083888	1873	1873	1873	1873	0
116	20250402	170100	1378083888	1873	1873	1873	1873	0
117	20250402	170000	1378083888	1873	1873	1873	1873	0
118	20250402	165900	1378083888	1873	1873	1873	1873	0
119	20250402	165800	1378083888	1873	1873	1873	1873	0
120	20250402	165700	1378083888	1873	1873	1873	1873	0
121	20250402	165600	1378083888	1873	1873	1873	1873	0
122	20250402	165500	1378083888	1873	1873	1873	1873	5907
123	20250402	165400	1378083888	1873	1873	1873	1873	0
124	20250402	165300	1378083888	1873	1873	1873	1873	0
125	20250402	165200	1378083888	1873	1873	1873	1873	0
126	20250402	165100	1378083888	1873	1873	1873	1873	0
127	20250402	165000	1378083888	1873	1873	1873	1873	0
128	20250402	164900	1378083888	1873	1873	1873	1873	0
129	20250402	164800	1378083888	1873	1873	1873	1873	0
130	20250402	164700	1378083888	1873	1873	1873	1873	0
131	20250402	164600	1378083888	1873	1873	1873	1873	0
132	20250402	164500	1378083888	1873	1873	1873	1873	0
133	20250402	164400	1378083888	1873	1873	1873	1873	0
134	20250402	164300	1378083888	1873	1873	1873	1873	0
135	20250402	164200	1378083888	1873	1873	1873	1873	0
136	20250402	164100	1378083888	1873	1873	1873	1873	0
137	20250402	164000	1378083888	1873	1873	1873	1873	0
138	20250402	163900	1378083888	1873	1873	1873	1873	0
139	20250402	163800	1378083888	1873	1873	1873	1873	0
140	20250402	163700	1378083888	1873	1873	1873	1873	0
141	20250402	163600	1378083888	1873	1873	1873	1873	0
142	20250402	163500	1378083888	1873	1873	1873	1873	0
143	20250402	163400	1378083888	1873	1873	1873	1873	0
144	20250402	163300	1378083888	1873	1873	1873	1873	0
145	20250402	163200	1378083888	1873	1873	1873	1873	0
146	20250402	163100	1378083888	1873	1873	1873	1873	0
147	20250402	163000	1378083888	1873	1873	1873	1873	0
148	20250402	162900	1378083888	1873	1873	1873	1873	0
149	20250402	162800	1378083888	1873	1873	1873	1873	0
150	20250402	162700	1378083888	1873	1873	1873	1873	0
151	20250402	162600	1378083888	1873	1873	1873	1873	0
152	20250402	162500	1378083888	1873	1873	1873	1873	5907
153	20250402	162400	1378083888	1873	1873	1873	1873	0
154	20250402	162300	1378083888	1873	1873	1873	1873	0
155	20250402	162200	1378083888	1873	1873	1873	1873	0
156	20250402	162100	1378083888	1873	1873	1873	1873	0
157	20250402	162000	1378083888	1873	1873	1873	1873	0
158	20250402	161900	1378083888	1873	1873	1873	1873	0
159	20250402	161800	1378083888	1873	1873	1873	1873	0
160	20250402	161700	1378083888	1873	1873	1873	1873	0
161	20250402	161600	1378083888	1873	1873	1873	1873	0
162	20250402	161500	1378083888	1873	1873	1873	1873	0
163	20250402	161400	1378083888	1873	1873	1873	1873	0
164	20250402	161300	1378083888	1873	1873	1873	1873	0
165	20250402	161200	1378083888	1873	1873	1873	1873	0
166	20250402	161100	1378083888	1873	1873	1873	1873	0
167	20250402	161000	1378083888	1873	1873	1873	1873	0
168	20250402	160900	1378083888	1873	1873	1873	1873	0
169	20250402	160800	1378083888	1873	1873	1873	1873	0
170	20250402	160700	1378083888	1873	1873	1873	1873	0
171	20250402	160600	1378083888	1873	1873	1873	1873	0
172	20250402	160500	1378083888	1873	1873	1873	1873	0
173	20250402	160400	1378083888	1873	1873	1873	1873	0
174	20250402	160300	1378083888	1873	1873	1873	1873	0
175	20250402	160200	1378083888	1873	1873	1873	1873	0
176	20250402	160100	1378083888	1873	1873	1873	1873	0
177	20250402	160000	1378083888	1873	1873	1873	1873	0
178	20250402	155900	1378083888	1873	1873	1873	1873	0
179	20250402	155800	1378083888	1873	1873	1873	1873	0
180	20250402	155700	1378083888	1873	1873	1873	1873	0
181	20250402	155600	1378083888	1873	1873	1873	1873	0
182	20250402	155500	1378083888	1873	1873	1873	1873	5907
183	20250402	155400	1378083888	1873	1873	1873	1873	0
184	20250402	155300	1378083888	1873	1873	1873	1873	0
185	20250402	155200	1378083888	1873	1873	1873	1873	0
186	20250402	155100	1378083888	1873	1873	1873	1873	0
187	20250402	155000	1378083888	1873	1873	1873	1873	0
188	20250402	154900	1378083888	1873	1873	1873	1873	0
189	20250402	154800	1378083888	1873	1873	1873	1873	0
190	20250402	154700	1378083888	1873	1873	1873	1873	0
191	20250402	154600	1378083888	1873	1873	1873	1873	0
192	20250402	154500	1378083888	1873	1873	1873	1873	0
193	20250402	154400	1378083888	1873	1873	1873	1873	0
194	20250402	154300	1378083888	1873	1873	1873	1873	0
195	20250402	154200	1378083888	1873	1873	1873	1873	0
196	20250402	154100	1378083888	1873	1873	1873	1873	0
197	20250402	154000	1378083888	1873	1873	1873	1873	0
198	20250402	153900	1378083888	1873	1873	1873	1873	0
199	20250402	153800	1378083888	1873	1873	1873	1873	0
200	20250402	153700	1378083888	1873	1873	1873	1873	0
201	20250402	153600	1378083888	1873	1873	1873	1873	0
202	20250402	153500	1378083888	1873	1873	1873	1873	0
203	20250402	153400	1378083888	1873	1873	1873	1873	0
204	20250402	153300	1378083888	1873	1873	1873	1873	0
205	20250402	153200	1378083888	1873	1873	1873	1873	0
206	20250402	153100	1378083888	1873	1873	1873	1873	0
207	20250402	153000	1378083888	1873	1873	1873	1873	5907
208	20250402	152900	1367020077	1871	1871	1871	1871	0
209	20250402	152800	1367020077	1871	1871	1871	1871	0
210	20250402	152700	1367020077	1871	1871	1871	1871	0
211	20250402	152600	1367020077	1871	1871	1871	1871	0
212	20250402	152500	1367020077	1871	1871	1871	1871	0
213	20250402	152400	1367020077	1871	1871	1871	1871	0
214	20250402	152300	1367020077	1871	1871	1871	1871	0
215	20250402	152200	1367020077	1871	1871	1871	1871	0
216	20250402	152100	1367020077	1871	1871	1871	1871	0
217	20250402	152000	1367020077	1871	1871	1871	1871	0
218	20250402	151900	1367020077	1871	1871	1871	1871	1311
219	20250402	151800	1364567196	1873	1873	1873	1872	581
220	20250402	151700	1363479047	1874	1874	1874	1874	10
221	20250402	151600	1363460307	1874	1874	1874	1874	6
222	20250402	151500	1363449063	1867	1867	1867	1867	0
223	20250402	151400	1363449063	1867	1867	1867	1867	1039
224	20250402	151300	1361509250	1875	1875	1875	1875	0
225	20250402	151200	1361509250	1875	1875	1875	1875	708
226	20250402	151100	1360181750	1877	1868	1877	1867	1767
227	20250402	151000	1356879769	1867	1867	1867	1867	459
228	20250402	150900	1356022816	1878	1878	1878	1878	27
229	20250402	150800	1355972110	1881	1881	1881	1881	0
230	20250402	150700	1355972110	1881	1881	1881	1881	0
231	20250402	150600	1355972110	1881	1878	1881	1878	1183
232	20250402	150500	1353748593	1879	1878	1879	1878	5469
233	20250402	150400	1343473258	1879	1865	1879	1865	6526
234	20250402	150300	1331263795	1865	1864	1865	1864	1426
235	20250402	150200	1328605392	1865	1864	1865	1864	3526
236	20250402	150100	1322032828	1864	1859	1864	1859	417
237	20250402	150000	1321257079	1862	1856	1862	1856	4783
238	20250402	145900	1312374847	1850	1852	1852	1850	2000
239	20250402	145800	1308671928	1852	1852	1852	1852	477
240	20250402	145700	1307788524	1852	1852	1852	1852	50
241	20250402	145600	1307695924	1853	1854	1854	1853	1499
242	20250402	145500	1304917118	1859	1859	1859	1859	0
243	20250402	145400	1304917118	1859	1859	1859	1859	0
244	20250402	145300	1304917118	1859	1859	1859	1859	14
245	20250402	145200	1304891092	1859	1859	1859	1859	0
246	20250402	145100	1304891092	1859	1859	1859	1859	1287
247	20250402	145000	1302498559	1851	1851	1851	1851	198
248	20250402	144900	1302132061	1850	1850	1850	1850	400
249	20250402	144800	1301392061	1850	1850	1850	1850	1
250	20250402	144700	1301390211	1850	1855	1855	1850	5307
251	20250402	144600	1291567742	1855	1855	1855	1855	190
252	20250402	144500	1291215292	1863	1863	1863	1863	107
253	20250402	144400	1291015951	1868	1868	1868	1868	0
254	20250402	144300	1291015951	1868	1868	1868	1868	0
255	20250402	144200	1291015951	1868	1864	1868	1851	4292
256	20250402	144100	1283032354	1868	1868	1868	1868	562
257	20250402	144000	1281982538	1868	1868	1868	1868	0
258	20250402	143900	1281982538	1868	1868	1868	1868	1
259	20250402	143800	1281980670	1860	1860	1860	1860	0
260	20250402	143700	1281980670	1860	1860	1860	1860	4
261	20250402	143600	1281973230	1860	1860	1860	1860	1
262	20250402	143500	1281971370	1860	1860	1860	1859	5617
263	20250402	143400	1271523867	1860	1862	1862	1860	2870
264	20250402	143300	1266184481	1862	1862	1862	1862	1270
265	20250402	143200	1263819741	1860	1872	1872	1860	3760
266	20250402	143100	1256804650	1873	1875	1875	1873	219
267	20250402	143000	1256394278	1875	1877	1877	1875	3959
268	20250402	142900	1248966810	1877	1878	1882	1877	1375
269	20250402	142800	1246384117	1878	1882	1882	1878	919
270	20250402	142700	1244657127	1882	1882	1882	1882	277
271	20250402	142600	1244135813	1882	1882	1882	1881	3420
272	20250402	142500	1237699374	1883	1885	1885	1883	1196
273	20250402	142400	1235447246	1888	1890	1890	1886	8149
274	20250402	142300	1220065950	1887	1887	1887	1886	2077
275	20250402	142200	1216146671	1887	1887	1887	1887	1
276	20250402	142100	1216144784	1887	1887	1888	1887	71
277	20250402	142000	1216010789	1883	1887	1887	1883	1500
278	20250402	141900	1213184408	1884	1893	1893	1884	1350
279	20250402	141800	1210631738	1893	1893	1893	1893	108
280	20250402	141700	1210427294	1893	1892	1895	1892	3889
281	20250402	141600	1203065678	1893	1886	1893	1886	5610
282	20250402	141500	1192479502	1886	1888	1888	1886	3002
283	20250402	141400	1186814385	1888	1889	1893	1888	8613
284	20250402	141300	1170530392	1890	1886	1890	1886	129
285	20250402	141200	1170287060	1886	1885	1886	1885	1642
286	20250402	141100	1167190556	1886	1886	1886	1886	102
287	20250402	141000	1166998184	1886	1886	1886	1885	3192
288	20250402	140900	1160978077	1880	1886	1886	1880	4203
289	20250402	140800	1153070359	1886	1887	1887	1881	13220
290	20250402	140700	1128156716	1892	1886	1892	1886	1004
291	20250402	140600	1126257808	1887	1891	1893	1886	1661
292	20250402	140500	1123123662	1890	1890	1890	1890	1010
293	20250402	140400	1121214762	1886	1888	1890	1886	70
294	20250402	140300	1121082666	1888	1885	1888	1885	2089
295	20250402	140200	1117142813	1886	1886	1886	1886	700
296	20250402	140100	1115822613	1886	1886	1886	1884	2880
297	20250402	140000	1110392263	1884	1884	1884	1884	1435
298	20250402	135900	1107688723	1885	1885	1888	1885	482
299	20250402	135800	1106780150	1885	1885	1885	1885	702
300	20250402	135700	1105456880	1885	1883	1885	1883	505
301	20250402	135600	1104505163	1884	1890	1894	1884	3700
302	20250402	135500	1097518479	1894	1890	1894	1890	2304
303	20250402	135400	1093156588	1889	1894	1894	1889	2408
304	20250402	135300	1088600845	1892	1894	1894	1891	1628
305	20250402	135200	1085519527	1896	1895	1896	1894	2385
306	20250402	135100	1080999530	1895	1884	1895	1884	2741
307	20250402	135000	1075810613	1883	1879	1883	1879	5102
308	20250402	134900	1066215845	1880	1882	1882	1880	6281
309	20250402	134800	1054403319	1882	1884	1884	1882	208
310	20250402	134700	1054011703	1884	1884	1884	1883	1120
311	20250402	134600	1051901948	1893	1893	1893	1884	843
312	20250402	134500	1050308075	1894	1893	1894	1893	1319
313	20250402	134400	1047809891	1894	1894	1894	1894	500
314	20250402	134300	1046862891	1894	1894	1894	1894	8
315	20250402	134200	1046847739	1898	1898	1899	1883	4552
316	20250402	134100	1038209334	1898	1896	1899	1896	7948
317	20250402	134000	1023122769	1896	1888	1896	1883	9872
318	20250402	133900	1004439216	1883	1886	1889	1883	541
319	20250402	133800	1003418435	1887	1883	1887	1882	493
320	20250402	133700	1002490065	1882	1880	1882	1880	870
321	20250402	133600	1000854125	1878	1881	1882	1878	544
322	20250402	133500	999832456	1880	1880	1880	1880	115
323	20250402	133400	999616256	1880	1878	1880	1878	40
324	20250402	133300	999541116	1878	1877	1879	1877	188
325	20250402	133200	999188052	1878	1878	1878	1878	13
326	20250402	133100	999163638	1877	1878	1878	1877	2521
327	20250402	133000	994429703	1879	1879	1879	1879	11
328	20250402	132900	994409034	1879	1877	1880	1877	2096
329	20250402	132800	990468816	1878	1882	1882	1878	3147
330	20250402	132700	984554217	1882	1882	1882	1882	105
331	20250402	132600	984356607	1878	1878	1878	1878	0
332	20250402	132500	984356607	1878	1882	1882	1878	68
333	20250402	132400	984228899	1880	1881	1881	1880	1010
334	20250402	132300	982330034	1880	1880	1880	1880	686
335	20250402	132200	981040354	1880	1885	1885	1878	6358
336	20250402	132100	969076989	1882	1890	1890	1882	786
337	20250402	132000	967596441	1890	1890	1891	1883	2809
338	20250402	131900	962297305	1890	1885	1890	1884	1997
339	20250402	131800	958526358	1883	1888	1889	1883	10938
340	20250402	131700	937869862	1888	1867	1888	1867	27008
341	20250402	131600	887216219	1867	1867	1867	1867	0
342	20250402	131500	887216219	1867	1867	1867	1867	0
343	20250402	131400	887216219	1867	1867	1867	1867	515
344	20250402	131300	886254714	1868	1868	1868	1868	64
345	20250402	131200	886135162	1868	1863	1868	1863	131
346	20250402	131100	885890827	1869	1868	1869	1868	69
347	20250402	131000	885761896	1869	1869	1869	1869	10
348	20250402	130900	885743206	1869	1861	1869	1861	145
349	20250402	130800	885472281	1869	1867	1870	1867	10166
350	20250402	130700	866473719	1860	1860	1860	1860	600
351	20250402	130600	865357719	1866	1866	1866	1866	1
352	20250402	130500	865355853	1866	1866	1866	1866	2
353	20250402	130400	865352121	1865	1865	1865	1865	0
354	20250402	130300	865352121	1865	1855	1865	1855	4395
355	20250402	130200	857177139	1855	1855	1855	1855	0
356	20250402	130100	857177139	1855	1861	1861	1855	2224
357	20250402	130000	853038299	1859	1859	1859	1859	0
358	20250402	125900	853038299	1859	1859	1859	1859	0
359	20250402	125800	853038299	1859	1859	1859	1859	0
360	20250402	125700	853038299	1859	1859	1859	1859	500
361	20250402	125600	852108799	1860	1860	1860	1860	120
362	20250402	125500	851885599	1853	1854	1854	1853	1000
363	20250402	125400	850032489	1853	1853	1853	1853	0
364	20250402	125300	850032489	1853	1853	1853	1853	0
365	20250402	125200	850032489	1853	1853	1853	1853	0
366	20250402	125100	850032489	1853	1853	1853	1853	377
367	20250402	125000	849333908	1853	1853	1853	1853	0
368	20250402	124900	849333908	1853	1854	1854	1853	1807
369	20250402	124800	845983731	1855	1855	1855	1855	37
370	20250402	124700	845915096	1861	1861	1861	1861	1
371	20250402	124600	845913235	1855	1862	1862	1855	1145
372	20250402	124500	843789253	1856	1856	1856	1856	1000
373	20250402	124400	841933253	1862	1862	1862	1862	0
374	20250402	124300	841933253	1862	1862	1862	1862	545
375	20250402	124200	840918463	1863	1863	1863	1863	6195
376	20250402	124100	829377178	1855	1855	1855	1855	10
377	20250402	124000	829358628	1863	1863	1863	1863	1
378	20250402	123900	829356765	1855	1855	1855	1855	52
379	20250402	123800	829260305	1863	1859	1863	1859	2876
380	20250402	123700	823912705	1859	1858	1859	1858	2
381	20250402	123600	823908988	1859	1859	1859	1859	5
382	20250402	123500	823899693	1859	1859	1859	1859	996
383	20250402	123400	822048129	1859	1857	1859	1857	2925
384	20250402	123300	816616187	1855	1855	1855	1855	0
385	20250402	123200	816616187	1855	1855	1855	1855	0
386	20250402	123100	816616187	1855	1855	1855	1855	12
387	20250402	123000	816593927	1855	1854	1855	1854	711
388	20250402	122900	815275633	1854	1851	1854	1851	601
389	20250402	122800	814163179	1854	1854	1854	1854	0
390	20250402	122700	814163179	1854	1854	1854	1854	0
391	20250402	122600	814163179	1854	1853	1854	1851	1182
392	20250402	122500	811974094	1852	1852	1852	1852	0
393	20250402	122400	811974094	1852	1852	1852	1852	0
394	20250402	122300	811974094	1852	1851	1853	1851	1009
395	20250402	122200	810106405	1851	1851	1851	1851	1
396	20250402	122100	810104554	1850	1850	1850	1850	1
397	20250402	122000	810102704	1850	1850	1850	1850	471
398	20250402	121900	809231354	1850	1850	1850	1850	236
399	20250402	121800	808794754	1850	1850	1850	1850	825
400	20250402	121700	807268504	1850	1850	1850	1850	1700
401	20250402	121600	804123504	1849	1849	1849	1849	0
402	20250402	121500	804123504	1849	1849	1849	1849	0
403	20250402	121400	804123504	1849	1853	1853	1849	1068
404	20250402	121300	802147706	1852	1853	1854	1852	32
405	20250402	121200	802088404	1856	1856	1856	1856	0
406	20250402	121100	802088404	1856	1856	1856	1856	0
407	20250402	121000	802088404	1856	1856	1856	1856	1
408	20250402	120900	802086548	1850	1850	1850	1850	0
409	20250402	120800	802086548	1850	1850	1850	1850	0
410	20250402	120700	802086548	1850	1850	1850	1850	0
411	20250402	120600	802086548	1850	1852	1852	1850	700
412	20250402	120500	800791074	1855	1855	1855	1855	0
413	20250402	120400	800791074	1855	1856	1856	1855	506
414	20250402	120300	799851939	1857	1857	1857	1857	1
415	20250402	120200	799850082	1856	1856	1858	1856	1437
416	20250402	120100	797183007	1851	1856	1856	1851	555
417	20250402	120000	796155369	1851	1852	1852	1851	400
418	20250402	115900	795414819	1851	1851	1851	1851	0
419	20250402	115800	795414819	1851	1851	1851	1851	0
420	20250402	115700	795414819	1851	1851	1851	1851	0
421	20250402	115600	795414819	1851	1851	1851	1851	40
422	20250402	115500	795340779	1851	1853	1853	1851	538
423	20250402	115400	794344923	1856	1856	1856	1856	0
424	20250402	115300	794344923	1856	1853	1856	1850	236
425	20250402	115200	793908117	1857	1857	1857	1857	1
426	20250402	115100	793906260	1850	1850	1850	1850	3
427	20250402	115000	793900710	1854	1854	1854	1854	115
428	20250402	114900	793687500	1854	1860	1860	1854	223
429	20250402	114800	793274052	1851	1851	1851	1851	0
430	20250402	114700	793274052	1851	1851	1851	1851	2345
431	20250402	114600	788933457	1850	1850	1850	1850	0
432	20250402	114500	788933457	1850	1850	1850	1850	0
433	20250402	114400	788933457	1850	1850	1850	1850	0
434	20250402	114300	788933457	1850	1853	1853	1850	837
435	20250402	114200	787384911	1853	1853	1853	1853	60
436	20250402	114100	787273731	1857	1859	1859	1857	1220
437	20250402	114000	785007494	1861	1863	1863	1861	506
438	20250402	113900	784065475	1860	1860	1860	1860	91
439	20250402	113800	783896215	1864	1864	1864	1864	0
440	20250402	113700	783896215	1864	1862	1864	1858	1312
441	20250402	113600	781457280	1864	1863	1864	1862	877
442	20250402	113500	779823632	1864	1863	1864	1863	151
443	20250402	113400	779542318	1864	1864	1864	1864	394
444	20250402	113300	778807902	1863	1864	1864	1863	291
445	20250402	113200	778265577	1864	1864	1864	1864	177
446	20250402	113100	777935649	1864	1864	1864	1864	680
447	20250402	113000	776668129	1864	1861	1864	1861	2048
448	20250402	112900	772853285	1861	1861	1861	1861	2
449	20250402	112800	772849563	1861	1861	1861	1861	1
450	20250402	112700	772847702	1860	1859	1860	1859	534
451	20250402	112600	771854966	1857	1855	1857	1855	4291
452	20250402	112500	763894273	1855	1855	1855	1855	0
453	20250402	112400	763894273	1855	1849	1855	1848	5014
454	20250402	112300	754625880	1850	1854	1854	1850	4305
455	20250402	112200	746658407	1854	1854	1854	1854	99
456	20250402	112100	746474861	1855	1855	1855	1855	233
457	20250402	112000	746042646	1851	1849	1851	1849	1368
458	20250402	111900	743510682	1848	1848	1848	1848	0
459	20250402	111800	743510682	1848	1848	1848	1848	0
460	20250402	111700	743510682	1848	1849	1849	1848	271
461	20250402	111600	743009658	1848	1854	1854	1848	4987
462	20250402	111500	733780619	1854	1854	1854	1854	0
463	20250402	111400	733780619	1854	1856	1856	1854	474
464	20250402	111300	732901553	1856	1856	1856	1856	0
465	20250402	111200	732901553	1856	1857	1857	1856	534
466	20250402	111100	731910429	1857	1857	1857	1857	0
467	20250402	111000	731910429	1857	1859	1859	1857	916
468	20250402	110900	730208795	1860	1860	1860	1860	1544
469	20250402	110800	727336955	1860	1860	1860	1860	65
470	20250402	110700	727216055	1860	1860	1860	1860	0
471	20250402	110600	727216055	1860	1860	1860	1860	0
472	20250402	110500	727216055	1860	1860	1860	1860	199
473	20250402	110400	726845915	1860	1862	1862	1860	2421
474	20250402	110300	722340047	1863	1865	1865	1863	411
475	20250402	110200	721573763	1866	1866	1867	1866	546
476	20250402	110100	720554571	1867	1869	1870	1866	2974
477	20250402	110000	714996901	1869	1869	1869	1869	362
478	20250402	105900	714320323	1869	1869	1869	1869	10
479	20250402	105800	714301633	1867	1869	1869	1867	206
480	20250402	105700	713916631	1869	1867	1869	1867	2974
481	20250402	105600	708363325	1869	1869	1869	1869	0
482	20250402	105500	708363325	1869	1867	1869	1867	452
483	20250402	105400	707519204	1869	1869	1869	1869	0
484	20250402	105300	707519204	1869	1864	1869	1864	1060
485	20250402	105200	705540436	1866	1866	1866	1866	583
486	20250402	105100	704452558	1866	1865	1866	1863	2476
487	20250402	105000	699836590	1865	1865	1865	1865	210
488	20250402	104900	699444940	1865	1865	1865	1865	18
489	20250402	104800	699411370	1864	1864	1864	1864	97
490	20250402	104700	699230562	1864	1864	1864	1864	99
491	20250402	104600	699046026	1865	1865	1865	1865	121
492	20250402	104500	698820361	1865	1865	1865	1860	1232
493	20250402	104400	696525710	1865	1864	1865	1864	919
494	20250402	104300	694812615	1863	1863	1863	1863	0
495	20250402	104200	694812615	1863	1863	1863	1863	198
496	20250402	104100	694443741	1864	1864	1864	1863	448
497	20250402	104000	693608817	1864	1862	1864	1862	936
498	20250402	103900	691865473	1862	1860	1862	1860	636
499	20250402	103800	690681867	1856	1856	1856	1856	0
500	20250402	103700	690681867	1856	1857	1860	1856	701
501	20250402	103600	689378071	1860	1857	1860	1857	739
502	20250402	103500	688003831	1853	1853	1853	1853	0
503	20250402	103400	688003831	1853	1853	1853	1853	139
504	20250402	103300	687746264	1853	1855	1855	1853	2056
505	20250402	103200	683932688	1855	1858	1858	1855	1383
506	20250402	103100	681366052	1861	1861	1861	1861	0
507	20250402	103000	681366052	1861	1861	1861	1861	22
508	20250402	102900	681325110	1860	1860	1860	1860	73
509	20250402	102800	681189330	1861	1863	1863	1861	625
510	20250402	102700	680025003	1863	1863	1863	1863	8
511	20250402	102600	680010099	1863	1863	1863	1862	1557
512	20250402	102500	677109493	1869	1869	1869	1869	20
513	20250402	102400	677072113	1869	1869	1869	1869	10
514	20250402	102300	677053423	1870	1870	1870	1870	0
515	20250402	102200	677053423	1870	1871	1871	1864	2611
516	20250402	102100	672169370	1871	1853	1871	1853	25656
517	20250402	102000	624489802	1853	1852	1853	1852	164
518	20250402	101900	624185930	1852	1852	1852	1852	0
519	20250402	101800	624185930	1852	1852	1852	1852	1179
520	20250402	101700	622002422	1850	1850	1850	1850	42
521	20250402	101600	621924722	1854	1850	1854	1847	1046
522	20250402	101500	619990707	1846	1846	1846	1846	0
523	20250402	101400	619990707	1846	1846	1846	1846	0
524	20250402	101300	619990707	1846	1849	1849	1846	53
525	20250402	101200	619892779	1849	1849	1849	1849	30
526	20250402	101100	619837309	1849	1856	1856	1849	5842
527	20250402	101000	609031557	1856	1856	1856	1856	3
528	20250402	100900	609025989	1856	1854	1856	1854	4965
529	20250402	100800	599816113	1854	1852	1855	1852	1373
530	20250402	100700	597272061	1849	1849	1849	1849	0
531	20250402	100600	597272061	1849	1852	1852	1849	375
532	20250402	100500	596578683	1849	1849	1849	1849	0
533	20250402	100400	596578683	1849	1849	1849	1849	0
534	20250402	100300	596578683	1849	1852	1852	1849	83
535	20250402	100200	596425150	1852	1846	1852	1846	2048
536	20250402	100100	592641410	1846	1846	1848	1846	1067
537	20250402	100000	590670689	1841	1846	1846	1841	164
538	20250402	095900	590368080	1841	1841	1841	1841	0
539	20250402	095800	590368080	1841	1840	1841	1840	1998
540	20250402	095700	586689858	1837	1837	1837	1837	30
541	20250402	095600	586634748	1837	1837	1837	1837	2774
542	20250402	095500	581538910	1841	1846	1846	1840	1487
543	20250402	095400	578802149	1846	1846	1846	1846	0
544	20250402	095300	578802149	1846	1846	1846	1846	1
545	20250402	095200	578800303	1845	1845	1845	1845	0
546	20250402	095100	578800303	1845	1837	1845	1837	863
547	20250402	095000	577212323	1840	1840	1840	1840	579
548	20250402	094900	576146963	1843	1843	1843	1843	5
549	20250402	094800	576137748	1843	1843	1843	1843	0
550	20250402	094700	576137748	1843	1834	1843	1833	149
551	20250402	094600	575864514	1834	1843	1843	1834	6054
552	20250402	094500	564729322	1844	1846	1846	1844	40
553	20250402	094400	564655522	1847	1847	1847	1840	619
554	20250402	094300	563516422	1840	1840	1840	1840	50
555	20250402	094200	563424422	1840	1840	1847	1839	2307
556	20250402	094100	559181287	1840	1840	1840	1840	400
557	20250402	094000	558445287	1840	1843	1851	1840	2382
558	20250402	093900	554056072	1842	1844	1844	1842	1286
559	20250402	093800	551685091	1853	1842	1853	1842	683
560	20250402	093700	550426332	1860	1849	1861	1849	11964
561	20250402	093600	528197260	1849	1834	1849	1834	5509
562	20250402	093500	518058977	1834	1832	1834	1832	2670
563	20250402	093400	513162781	1832	1832	1832	1832	971
564	20250402	093300	511383909	1830	1830	1830	1830	2000
565	20250402	093200	507723909	1830	1821	1830	1820	3851
566	20250402	093100	500702143	1821	1821	1821	1814	7137
567	20250402	093000	487733787	1821	1830	1830	1821	7490
568	20250402	092900	474067323	1839	1825	1840	1824	6248
569	20250402	092800	462633767	1830	1845	1845	1824	10801
570	20250402	092700	442852063	1845	1836	1845	1832	5374
571	20250402	092600	432978364	1836	1836	1836	1834	8647
572	20250402	092500	417112148	1844	1836	1844	1836	1009
573	20250402	092400	415251712	1836	1839	1840	1836	3963
574	20250402	092300	407963425	1839	1838	1839	1838	4482
575	20250402	092200	399725286	1838	1840	1840	1835	2196
576	20250402	092100	395694225	1845	1845	1845	1845	778
577	20250402	092000	394258815	1835	1834	1835	1833	1380
578	20250402	091900	391727503	1833	1850	1850	1832	3712
579	20250402	091800	384914500	1845	1864	1865	1845	54051
580	20250402	091700	284877403	1864	1856	1864	1856	1828
581	20250402	091600	281480975	1856	1863	1864	1856	6989
582	20250402	091500	268501494	1857	1856	1857	1856	69
583	20250402	091400	268373415	1856	1856	1856	1856	1842
584	20250402	091300	264954663	1856	1862	1862	1856	3795
585	20250402	091200	257899228	1862	1860	1863	1855	1631
586	20250402	091100	254862934	1855	1856	1856	1855	6383
587	20250402	091000	243019910	1856	1857	1864	1856	3174
588	20250402	090900	237125732	1866	1861	1866	1856	17770
589	20250402	090800	204098544	1862	1870	1870	1862	7842
590	20250402	090700	189485646	1870	1869	1873	1865	3806
591	20250402	090600	182378143	1876	1870	1877	1870	2729
592	20250402	090500	177265593	1867	1867	1870	1867	1526
593	20250402	090400	174416357	1864	1878	1878	1864	6267
594	20250402	090300	162692848	1878	1864	1878	1863	9051
595	20250402	090200	145777269	1864	1875	1875	1858	13442
596	20250402	090100	120711427	1877	1893	1909	1876	39356
597	20250402	090000	46369101	1892	1910	1910	1892	24335