KissMeData/010420/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	183900	1336024572	1886	1886	1886	1886	4057
3	20250407	183800	1336024572	1886	1886	1886	1886	0
4	20250407	183700	1336024572	1886	1886	1886	1886	0
5	20250407	183600	1336024572	1886	1886	1886	1886	0
6	20250407	183500	1336024572	1886	1886	1886	1886	0
7	20250407	183400	1336024572	1886	1886	1886	1886	0
8	20250407	183300	1336024572	1886	1886	1886	1886	0
9	20250407	183200	1336024572	1886	1886	1886	1886	0
10	20250407	183100	1336024572	1886	1886	1886	1886	0
11	20250407	183000	1336024572	1886	1886	1886	1886	0
12	20250407	182900	1336024572	1886	1886	1886	1886	0
13	20250407	182800	1336024572	1886	1886	1886	1886	0
14	20250407	182700	1336024572	1886	1886	1886	1886	0
15	20250407	182600	1336024572	1886	1886	1886	1886	0
16	20250407	182500	1336024572	1886	1886	1886	1886	0
17	20250407	182400	1336024572	1886	1886	1886	1886	0
18	20250407	182300	1336024572	1886	1886	1886	1886	0
19	20250407	182200	1336024572	1886	1886	1886	1886	0
20	20250407	182100	1336024572	1886	1886	1886	1886	0
21	20250407	182000	1336024572	1886	1886	1886	1886	0
22	20250407	181900	1336024572	1886	1886	1886	1886	0
23	20250407	181800	1336024572	1886	1886	1886	1886	0
24	20250407	181700	1336024572	1886	1886	1886	1886	0
25	20250407	181600	1336024572	1886	1886	1886	1886	0
26	20250407	181500	1336024572	1886	1886	1886	1886	0
27	20250407	181400	1336024572	1886	1886	1886	1886	0
28	20250407	181300	1336024572	1886	1886	1886	1886	0
29	20250407	181200	1336024572	1886	1886	1886	1886	0
30	20250407	181100	1336024572	1886	1886	1886	1886	0
31	20250407	181000	1336024572	1886	1886	1886	1886	0
32	20250407	180900	1336024572	1886	1886	1886	1886	4057
33	20250407	180800	1336024572	1886	1886	1886	1886	0
34	20250407	180700	1336024572	1886	1886	1886	1886	0
35	20250407	180600	1336024572	1886	1886	1886	1886	0
36	20250407	180500	1336024572	1886	1886	1886	1886	0
37	20250407	180400	1336024572	1886	1886	1886	1886	0
38	20250407	180300	1336024572	1886	1886	1886	1886	0
39	20250407	180200	1336024572	1886	1886	1886	1886	0
40	20250407	180100	1336024572	1886	1886	1886	1886	0
41	20250407	180000	1336024572	1886	1886	1886	1886	0
42	20250407	175900	1336024572	1886	1886	1886	1886	0
43	20250407	175800	1336024572	1886	1886	1886	1886	0
44	20250407	175700	1336024572	1886	1886	1886	1886	0
45	20250407	175600	1336024572	1886	1886	1886	1886	0
46	20250407	175500	1336024572	1886	1886	1886	1886	0
47	20250407	175400	1336024572	1886	1886	1886	1886	0
48	20250407	175300	1336024572	1886	1886	1886	1886	0
49	20250407	175200	1336024572	1886	1886	1886	1886	0
50	20250407	175100	1336024572	1886	1886	1886	1886	0
51	20250407	175000	1336024572	1886	1886	1886	1886	0
52	20250407	174900	1336024572	1886	1886	1886	1886	0
53	20250407	174800	1336024572	1886	1886	1886	1886	0
54	20250407	174700	1336024572	1886	1886	1886	1886	0
55	20250407	174600	1336024572	1886	1886	1886	1886	0
56	20250407	174500	1336024572	1886	1886	1886	1886	0
57	20250407	174400	1336024572	1886	1886	1886	1886	0
58	20250407	174300	1336024572	1886	1886	1886	1886	0
59	20250407	174200	1336024572	1886	1886	1886	1886	0
60	20250407	174100	1336024572	1886	1886	1886	1886	0
61	20250407	174000	1336024572	1886	1886	1886	1886	0
62	20250407	173900	1336024572	1886	1886	1886	1886	4057
63	20250407	173800	1336024572	1886	1886	1886	1886	0
64	20250407	173700	1336024572	1886	1886	1886	1886	0
65	20250407	173600	1336024572	1886	1886	1886	1886	0
66	20250407	173500	1336024572	1886	1886	1886	1886	0
67	20250407	173400	1336024572	1886	1886	1886	1886	0
68	20250407	173300	1336024572	1886	1886	1886	1886	0
69	20250407	173200	1336024572	1886	1886	1886	1886	0
70	20250407	173100	1336024572	1886	1886	1886	1886	0
71	20250407	173000	1336024572	1886	1886	1886	1886	0
72	20250407	172900	1336024572	1886	1886	1886	1886	0
73	20250407	172800	1336024572	1886	1886	1886	1886	0
74	20250407	172700	1336024572	1886	1886	1886	1886	0
75	20250407	172600	1336024572	1886	1886	1886	1886	0
76	20250407	172500	1336024572	1886	1886	1886	1886	0
77	20250407	172400	1336024572	1886	1886	1886	1886	0
78	20250407	172300	1336024572	1886	1886	1886	1886	0
79	20250407	172200	1336024572	1886	1886	1886	1886	0
80	20250407	172100	1336024572	1886	1886	1886	1886	0
81	20250407	172000	1336024572	1886	1886	1886	1886	0
82	20250407	171900	1336024572	1886	1886	1886	1886	0
83	20250407	171800	1336024572	1886	1886	1886	1886	0
84	20250407	171700	1336024572	1886	1886	1886	1886	0
85	20250407	171600	1336024572	1886	1886	1886	1886	0
86	20250407	171500	1336024572	1886	1886	1886	1886	0
87	20250407	171400	1336024572	1886	1886	1886	1886	0
88	20250407	171300	1336024572	1886	1886	1886	1886	0
89	20250407	171200	1336024572	1886	1886	1886	1886	0
90	20250407	171100	1336024572	1886	1886	1886	1886	0
91	20250407	171000	1336024572	1886	1886	1886	1886	0
92	20250407	170900	1336024572	1886	1886	1886	1886	4057
93	20250407	170800	1336024572	1886	1886	1886	1886	0
94	20250407	170700	1336024572	1886	1886	1886	1886	0
95	20250407	170600	1336024572	1886	1886	1886	1886	0
96	20250407	170500	1336024572	1886	1886	1886	1886	0
97	20250407	170400	1336024572	1886	1886	1886	1886	0
98	20250407	170300	1336024572	1886	1886	1886	1886	0
99	20250407	170200	1336024572	1886	1886	1886	1886	0
100	20250407	170100	1336024572	1886	1886	1886	1886	0
101	20250407	170000	1336024572	1886	1886	1886	1886	0
102	20250407	165900	1336024572	1886	1886	1886	1886	0
103	20250407	165800	1336024572	1886	1886	1886	1886	0
104	20250407	165700	1336024572	1886	1886	1886	1886	0
105	20250407	165600	1336024572	1886	1886	1886	1886	0
106	20250407	165500	1336024572	1886	1886	1886	1886	0
107	20250407	165400	1336024572	1886	1886	1886	1886	0
108	20250407	165300	1336024572	1886	1886	1886	1886	0
109	20250407	165200	1336024572	1886	1886	1886	1886	0
110	20250407	165100	1336024572	1886	1886	1886	1886	0
111	20250407	165000	1336024572	1886	1886	1886	1886	0
112	20250407	164900	1336024572	1886	1886	1886	1886	0
113	20250407	164800	1336024572	1886	1886	1886	1886	0
114	20250407	164700	1336024572	1886	1886	1886	1886	0
115	20250407	164600	1336024572	1886	1886	1886	1886	0
116	20250407	164500	1336024572	1886	1886	1886	1886	0
117	20250407	164400	1336024572	1886	1886	1886	1886	0
118	20250407	164300	1336024572	1886	1886	1886	1886	0
119	20250407	164200	1336024572	1886	1886	1886	1886	0
120	20250407	164100	1336024572	1886	1886	1886	1886	0
121	20250407	164000	1336024572	1886	1886	1886	1886	0
122	20250407	163900	1336024572	1886	1886	1886	1886	4057
123	20250407	163800	1336024572	1886	1886	1886	1886	0
124	20250407	163700	1336024572	1886	1886	1886	1886	0
125	20250407	163600	1336024572	1886	1886	1886	1886	0
126	20250407	163500	1336024572	1886	1886	1886	1886	0
127	20250407	163400	1336024572	1886	1886	1886	1886	0
128	20250407	163300	1336024572	1886	1886	1886	1886	0
129	20250407	163200	1336024572	1886	1886	1886	1886	0
130	20250407	163100	1336024572	1886	1886	1886	1886	0
131	20250407	163000	1336024572	1886	1886	1886	1886	0
132	20250407	162900	1336024572	1886	1886	1886	1886	0
133	20250407	162800	1336024572	1886	1886	1886	1886	0
134	20250407	162700	1336024572	1886	1886	1886	1886	0
135	20250407	162600	1336024572	1886	1886	1886	1886	0
136	20250407	162500	1336024572	1886	1886	1886	1886	0
137	20250407	162400	1336024572	1886	1886	1886	1886	0
138	20250407	162300	1336024572	1886	1886	1886	1886	0
139	20250407	162200	1336024572	1886	1886	1886	1886	0
140	20250407	162100	1336024572	1886	1886	1886	1886	0
141	20250407	162000	1336024572	1886	1886	1886	1886	0
142	20250407	161900	1336024572	1886	1886	1886	1886	0
143	20250407	161800	1336024572	1886	1886	1886	1886	0
144	20250407	161700	1336024572	1886	1886	1886	1886	0
145	20250407	161600	1336024572	1886	1886	1886	1886	0
146	20250407	161500	1336024572	1886	1886	1886	1886	0
147	20250407	161400	1336024572	1886	1886	1886	1886	0
148	20250407	161300	1336024572	1886	1886	1886	1886	0
149	20250407	161200	1336024572	1886	1886	1886	1886	0
150	20250407	161100	1336024572	1886	1886	1886	1886	0
151	20250407	161000	1336024572	1886	1886	1886	1886	0
152	20250407	160900	1336024572	1886	1886	1886	1886	4057
153	20250407	160800	1336024572	1886	1886	1886	1886	0
154	20250407	160700	1336024572	1886	1886	1886	1886	0
155	20250407	160600	1336024572	1886	1886	1886	1886	0
156	20250407	160500	1336024572	1886	1886	1886	1886	0
157	20250407	160400	1336024572	1886	1886	1886	1886	0
158	20250407	160300	1336024572	1886	1886	1886	1886	0
159	20250407	160200	1336024572	1886	1886	1886	1886	0
160	20250407	160100	1336024572	1886	1886	1886	1886	0
161	20250407	160000	1336024572	1886	1886	1886	1886	0
162	20250407	155900	1336024572	1886	1886	1886	1886	0
163	20250407	155800	1336024572	1886	1886	1886	1886	0
164	20250407	155700	1336024572	1886	1886	1886	1886	0
165	20250407	155600	1336024572	1886	1886	1886	1886	0
166	20250407	155500	1336024572	1886	1886	1886	1886	0
167	20250407	155400	1336024572	1886	1886	1886	1886	0
168	20250407	155300	1336024572	1886	1886	1886	1886	0
169	20250407	155200	1336024572	1886	1886	1886	1886	0
170	20250407	155100	1336024572	1886	1886	1886	1886	0
171	20250407	155000	1336024572	1886	1886	1886	1886	0
172	20250407	154900	1336024572	1886	1886	1886	1886	0
173	20250407	154800	1336024572	1886	1886	1886	1886	0
174	20250407	154700	1336024572	1886	1886	1886	1886	0
175	20250407	154600	1336024572	1886	1886	1886	1886	0
176	20250407	154500	1336024572	1886	1886	1886	1886	0
177	20250407	154400	1336024572	1886	1886	1886	1886	0
178	20250407	154300	1336024572	1886	1886	1886	1886	0
179	20250407	154200	1336024572	1886	1886	1886	1886	0
180	20250407	154100	1336024572	1886	1886	1886	1886	0
181	20250407	154000	1336024572	1886	1886	1886	1886	0
182	20250407	153900	1336024572	1886	1886	1886	1886	4057
183	20250407	153800	1336024572	1886	1886	1886	1886	0
184	20250407	153700	1336024572	1886	1886	1886	1886	0
185	20250407	153600	1336024572	1886	1886	1886	1886	0
186	20250407	153500	1336024572	1886	1886	1886	1886	0
187	20250407	153400	1336024572	1886	1886	1886	1886	0
188	20250407	153300	1336024572	1886	1886	1886	1886	0
189	20250407	153200	1336024572	1886	1886	1886	1886	0
190	20250407	153100	1336024572	1886	1886	1886	1886	0
191	20250407	153000	1336024572	1886	1886	1886	1886	4057
192	20250407	152900	1328373070	1887	1887	1887	1887	0
193	20250407	152800	1328373070	1887	1887	1887	1887	0
194	20250407	152700	1328373070	1887	1887	1887	1887	0
195	20250407	152600	1328373070	1887	1887	1887	1887	0
196	20250407	152500	1328373070	1887	1887	1887	1887	0
197	20250407	152400	1328373070	1887	1887	1887	1887	0
198	20250407	152300	1328373070	1887	1887	1887	1887	0
199	20250407	152200	1328373070	1887	1887	1887	1887	0
200	20250407	152100	1328373070	1887	1887	1887	1887	0
201	20250407	152000	1328373070	1887	1887	1887	1887	0
202	20250407	151900	1328373070	1887	1887	1887	1887	22851
203	20250407	151800	1285253233	1886	1886	1887	1886	551
204	20250407	151700	1284213605	1886	1887	1887	1886	642
205	20250407	151600	1283002351	1886	1887	1887	1886	1020
206	20250407	151500	1281078189	1886	1886	1886	1886	0
207	20250407	151400	1281078189	1886	1886	1886	1886	0
208	20250407	151300	1281078189	1886	1886	1886	1886	583
209	20250407	151200	1279978651	1886	1886	1886	1886	1857
210	20250407	151100	1276476349	1886	1886	1886	1886	687
211	20250407	151000	1275180667	1886	1886	1886	1886	18299
212	20250407	150900	1240668753	1886	1886	1886	1886	3566
213	20250407	150800	1233943277	1886	1886	1886	1886	0
214	20250407	150700	1233943277	1886	1886	1886	1886	0
215	20250407	150600	1233943277	1886	1887	1887	1886	445
216	20250407	150500	1233103807	1887	1887	1887	1887	530
217	20250407	150400	1232103697	1886	1886	1886	1886	0
218	20250407	150300	1232103697	1886	1886	1886	1886	451
219	20250407	150200	1231253111	1886	1886	1887	1886	63
220	20250407	150100	1231134249	1886	1886	1886	1886	60
221	20250407	150000	1231021089	1886	1886	1886	1886	2000
222	20250407	145900	1227249089	1886	1886	1886	1886	586
223	20250407	145800	1226143893	1887	1887	1887	1887	0
224	20250407	145700	1226143893	1887	1887	1887	1887	0
225	20250407	145600	1226143893	1887	1887	1887	1887	0
226	20250407	145500	1226143893	1887	1887	1887	1887	1272
227	20250407	145400	1223743629	1886	1886	1886	1886	886
228	20250407	145300	1222072633	1886	1886	1886	1886	0
229	20250407	145200	1222072633	1886	1886	1886	1886	0
230	20250407	145100	1222072633	1886	1886	1886	1886	7711
231	20250407	145000	1207529687	1886	1886	1886	1886	327
232	20250407	144900	1206912965	1886	1886	1886	1886	1596
233	20250407	144800	1203902909	1886	1886	1886	1886	598
234	20250407	144700	1202775081	1886	1886	1886	1886	5595
235	20250407	144600	1192222911	1886	1886	1886	1886	428
236	20250407	144500	1191415703	1886	1886	1886	1886	3559
237	20250407	144400	1184703429	1886	1886	1886	1886	0
238	20250407	144300	1184703429	1886	1886	1886	1886	525
239	20250407	144200	1183713279	1887	1886	1887	1886	2054
240	20250407	144100	1179839434	1886	1886	1886	1886	593
241	20250407	144000	1178721036	1887	1887	1887	1887	0
242	20250407	143900	1178721036	1887	1887	1887	1887	0
243	20250407	143800	1178721036	1887	1887	1887	1887	0
244	20250407	143700	1178721036	1887	1887	1887	1887	0
245	20250407	143600	1178721036	1887	1886	1887	1886	51
246	20250407	143500	1178624800	1887	1887	1887	1887	41
247	20250407	143400	1178547433	1886	1886	1886	1886	116
248	20250407	143300	1178328657	1886	1886	1886	1886	5008
249	20250407	143200	1168883569	1886	1886	1886	1886	0
250	20250407	143100	1168883569	1886	1886	1886	1886	0
251	20250407	143000	1168883569	1886	1886	1886	1886	0
252	20250407	142900	1168883569	1886	1886	1886	1886	0
253	20250407	142800	1168883569	1886	1886	1886	1886	0
254	20250407	142700	1168883569	1886	1886	1886	1886	179
255	20250407	142600	1168545975	1886	1886	1886	1886	50
256	20250407	142500	1168451675	1886	1886	1886	1886	0
257	20250407	142400	1168451675	1886	1886	1886	1886	0
258	20250407	142300	1168451675	1886	1886	1886	1886	0
259	20250407	142200	1168451675	1886	1886	1886	1886	140
260	20250407	142100	1168187635	1886	1886	1886	1886	9
261	20250407	142000	1168170661	1886	1886	1886	1886	8979
262	20250407	141900	1151236267	1886	1886	1886	1886	0
263	20250407	141800	1151236267	1886	1886	1886	1886	0
264	20250407	141700	1151236267	1886	1886	1886	1886	32
265	20250407	141600	1151175915	1886	1886	1886	1886	0
266	20250407	141500	1151175915	1886	1886	1886	1886	48
267	20250407	141400	1151085387	1886	1887	1887	1886	85
268	20250407	141300	1150924993	1887	1887	1887	1887	0
269	20250407	141200	1150924993	1887	1887	1887	1887	0
270	20250407	141100	1150924993	1887	1887	1887	1887	26
271	20250407	141000	1150875931	1886	1886	1886	1886	0
272	20250407	140900	1150875931	1886	1886	1886	1886	24483
273	20250407	140800	1104700993	1887	1887	1887	1887	38
274	20250407	140700	1104629287	1886	1886	1886	1886	0
275	20250407	140600	1104629287	1886	1886	1886	1886	0
276	20250407	140500	1104629287	1886	1886	1886	1886	47
277	20250407	140400	1104540645	1886	1886	1886	1886	0
278	20250407	140300	1104540645	1886	1886	1886	1886	44
279	20250407	140200	1104457661	1886	1886	1886	1886	0
280	20250407	140100	1104457661	1886	1886	1886	1886	9
281	20250407	140000	1104440687	1886	1886	1886	1886	32
282	20250407	135900	1104380335	1887	1887	1887	1887	81
283	20250407	135800	1104227488	1886	1886	1886	1886	9230
284	20250407	135700	1086819708	1887	1887	1887	1887	9
285	20250407	135600	1086802725	1886	1886	1886	1886	0
286	20250407	135500	1086802725	1886	1886	1886	1886	0
287	20250407	135400	1086802725	1886	1886	1886	1886	48
288	20250407	135300	1086712197	1886	1886	1886	1886	0
289	20250407	135200	1086712197	1886	1886	1886	1886	0
290	20250407	135100	1086712197	1886	1886	1886	1886	0
291	20250407	135000	1086712197	1886	1886	1886	1886	3
292	20250407	134900	1086706539	1886	1886	1886	1886	0
293	20250407	134800	1086706539	1886	1886	1886	1886	0
294	20250407	134700	1086706539	1886	1886	1886	1886	5000
295	20250407	134600	1077276539	1886	1886	1886	1886	10258
296	20250407	134500	1057929951	1886	1886	1886	1886	20
297	20250407	134400	1057892231	1886	1886	1886	1886	667
298	20250407	134300	1056634269	1886	1886	1886	1886	3032
299	20250407	134200	1050915917	1887	1887	1887	1887	3
300	20250407	134100	1050910256	1886	1886	1886	1886	0
301	20250407	134000	1050910256	1886	1886	1886	1886	2000
302	20250407	133900	1047138256	1887	1887	1887	1887	0
303	20250407	133800	1047138256	1887	1887	1887	1887	4
304	20250407	133700	1047130708	1887	1887	1887	1887	0
305	20250407	133600	1047130708	1887	1887	1887	1887	0
306	20250407	133500	1047130708	1887	1887	1887	1887	0
307	20250407	133400	1047130708	1887	1887	1887	1887	102
308	20250407	133300	1046938234	1886	1886	1886	1886	0
309	20250407	133200	1046938234	1886	1886	1886	1886	0
310	20250407	133100	1046938234	1886	1886	1886	1886	0
311	20250407	133000	1046938234	1886	1886	1886	1886	0
312	20250407	132900	1046938234	1886	1886	1886	1886	0
313	20250407	132800	1046938234	1886	1886	1886	1886	0
314	20250407	132700	1046938234	1886	1886	1886	1886	0
315	20250407	132600	1046938234	1886	1886	1886	1886	432
316	20250407	132500	1046123482	1886	1886	1886	1886	120
317	20250407	132400	1045897162	1886	1886	1886	1886	1254
318	20250407	132300	1043532118	1886	1886	1886	1886	0
319	20250407	132200	1043532118	1886	1886	1886	1886	0
320	20250407	132100	1043532118	1886	1886	1886	1886	41
321	20250407	132000	1043454792	1886	1886	1886	1886	5
322	20250407	131900	1043445362	1886	1886	1886	1886	0
323	20250407	131800	1043445362	1886	1886	1886	1886	0
324	20250407	131700	1043445362	1886	1886	1886	1886	0
325	20250407	131600	1043445362	1886	1886	1886	1886	0
326	20250407	131500	1043445362	1886	1886	1886	1886	0
327	20250407	131400	1043445362	1886	1886	1886	1886	0
328	20250407	131300	1043445362	1886	1886	1886	1886	0
329	20250407	131200	1043445362	1886	1886	1886	1886	3
330	20250407	131100	1043439704	1886	1886	1886	1886	0
331	20250407	131000	1043439704	1886	1886	1886	1886	1
332	20250407	130900	1043437818	1887	1886	1887	1886	33
333	20250407	130800	1043375579	1886	1886	1886	1886	0
334	20250407	130700	1043375579	1886	1887	1887	1886	961
335	20250407	130600	1041562702	1887	1887	1887	1887	49
336	20250407	130500	1041470239	1887	1887	1887	1887	47
337	20250407	130400	1041381550	1887	1887	1887	1887	0
338	20250407	130300	1041381550	1887	1887	1887	1887	100
339	20250407	130200	1041192850	1886	1886	1886	1886	0
340	20250407	130100	1041192850	1886	1886	1886	1886	1350
341	20250407	130000	1038646750	1886	1886	1886	1886	0
342	20250407	125900	1038646750	1886	1886	1886	1886	0
343	20250407	125800	1038646750	1886	1886	1886	1886	1000
344	20250407	125700	1036760750	1886	1886	1886	1886	0
345	20250407	125600	1036760750	1886	1886	1886	1886	0
346	20250407	125500	1036760750	1886	1886	1886	1886	0
347	20250407	125400	1036760750	1886	1886	1886	1886	0
348	20250407	125300	1036760750	1886	1886	1886	1886	0
349	20250407	125200	1036760750	1886	1886	1886	1886	32
350	20250407	125100	1036700398	1886	1886	1886	1886	0
351	20250407	125000	1036700398	1886	1886	1886	1886	0
352	20250407	124900	1036700398	1886	1886	1886	1886	227
353	20250407	124800	1036272276	1886	1886	1886	1886	0
354	20250407	124700	1036272276	1886	1886	1886	1886	90
355	20250407	124600	1036102536	1887	1887	1887	1887	0
356	20250407	124500	1036102536	1887	1887	1887	1887	0
357	20250407	124400	1036102536	1887	1887	1887	1887	0
358	20250407	124300	1036102536	1887	1887	1887	1887	0
359	20250407	124200	1036102536	1887	1887	1887	1887	0
360	20250407	124100	1036102536	1887	1887	1887	1887	0
361	20250407	124000	1036102536	1887	1887	1887	1887	0
362	20250407	123900	1036102536	1887	1887	1887	1887	0
363	20250407	123800	1036102536	1887	1887	1887	1887	0
364	20250407	123700	1036102536	1887	1887	1887	1887	30
365	20250407	123600	1036045926	1887	1887	1887	1887	258
366	20250407	123500	1035559080	1886	1886	1886	1886	32
367	20250407	123400	1035498728	1887	1887	1887	1887	2716
368	20250407	123300	1030373636	1886	1886	1886	1886	1
369	20250407	123200	1030371750	1886	1886	1886	1886	0
370	20250407	123100	1030371750	1886	1886	1886	1886	156
371	20250407	123000	1030077534	1886	1886	1886	1886	214
372	20250407	122900	1029673930	1886	1886	1886	1886	0
373	20250407	122800	1029673930	1886	1886	1886	1886	0
374	20250407	122700	1029673930	1886	1886	1886	1886	0
375	20250407	122600	1029673930	1886	1886	1886	1886	0
376	20250407	122500	1029673930	1886	1886	1886	1886	0
377	20250407	122400	1029673930	1886	1886	1886	1886	1
378	20250407	122300	1029672044	1887	1887	1887	1887	0
379	20250407	122200	1029672044	1887	1886	1887	1886	22854
380	20250407	122100	986569300	1886	1886	1886	1886	8650
381	20250407	122000	970255400	1886	1886	1886	1886	0
382	20250407	121900	970255400	1886	1886	1886	1886	0
383	20250407	121800	970255400	1886	1886	1886	1886	32
384	20250407	121700	970195048	1886	1886	1886	1886	0
385	20250407	121600	970195048	1886	1886	1886	1886	1141
386	20250407	121500	968043122	1886	1886	1886	1886	0
387	20250407	121400	968043122	1886	1886	1886	1886	939
388	20250407	121300	966272168	1886	1886	1886	1886	1
389	20250407	121200	966270282	1886	1886	1886	1886	500
390	20250407	121100	965327282	1886	1886	1886	1886	0
391	20250407	121000	965327282	1886	1886	1886	1886	0
392	20250407	120900	965327282	1886	1886	1886	1886	1
393	20250407	120800	965325396	1886	1886	1886	1886	1022
394	20250407	120700	963397904	1886	1886	1886	1886	921
395	20250407	120600	961660898	1886	1886	1886	1886	0
396	20250407	120500	961660898	1886	1886	1886	1886	5879
397	20250407	120400	950573104	1886	1886	1886	1886	0
398	20250407	120300	950573104	1886	1886	1886	1886	476
399	20250407	120200	949675368	1886	1886	1886	1886	0
400	20250407	120100	949675368	1886	1886	1886	1886	66
401	20250407	120000	949550892	1886	1886	1886	1886	0
402	20250407	115900	949550892	1886	1886	1886	1886	10
403	20250407	115800	949532032	1886	1886	1886	1886	0
404	20250407	115700	949532032	1886	1886	1886	1886	0
405	20250407	115600	949532032	1886	1886	1886	1886	100
406	20250407	115500	949343432	1886	1886	1886	1886	0
407	20250407	115400	949343432	1886	1886	1886	1886	0
408	20250407	115300	949343432	1886	1886	1886	1886	7040
409	20250407	115200	936065992	1886	1886	1886	1886	0
410	20250407	115100	936065992	1886	1886	1886	1886	0
411	20250407	115000	936065992	1886	1886	1886	1886	0
412	20250407	114900	936065992	1886	1886	1886	1886	0
413	20250407	114800	936065992	1886	1886	1886	1886	200
414	20250407	114700	935688792	1886	1886	1886	1886	0
415	20250407	114600	935688792	1886	1886	1886	1886	0
416	20250407	114500	935688792	1886	1886	1886	1886	0
417	20250407	114400	935688792	1886	1886	1886	1886	32
418	20250407	114300	935628440	1886	1886	1886	1886	0
419	20250407	114200	935628440	1886	1886	1886	1886	0
420	20250407	114100	935628440	1886	1886	1886	1886	650
421	20250407	114000	934402540	1886	1886	1886	1886	6
422	20250407	113900	934391224	1887	1887	1887	1887	0
423	20250407	113800	934391224	1887	1887	1887	1887	14
424	20250407	113700	934364806	1886	1886	1886	1886	0
425	20250407	113600	934364806	1886	1886	1886	1886	0
426	20250407	113500	934364806	1886	1886	1886	1886	22
427	20250407	113400	934323314	1886	1886	1886	1886	0
428	20250407	113300	934323314	1886	1886	1886	1886	543
429	20250407	113200	933299216	1886	1886	1886	1886	0
430	20250407	113100	933299216	1886	1886	1886	1886	127
431	20250407	113000	933059694	1886	1886	1886	1886	0
432	20250407	112900	933059694	1886	1886	1886	1886	0
433	20250407	112800	933059694	1886	1887	1887	1886	180
434	20250407	112700	932720124	1886	1886	1886	1886	32
435	20250407	112600	932659772	1887	1887	1887	1887	5
436	20250407	112500	932650337	1887	1887	1887	1887	15
437	20250407	112400	932622032	1886	1886	1886	1886	0
438	20250407	112300	932622032	1886	1886	1886	1886	0
439	20250407	112200	932622032	1886	1886	1886	1886	0
440	20250407	112100	932622032	1886	1886	1886	1886	0
441	20250407	112000	932622032	1886	1886	1886	1886	472
442	20250407	111900	931731840	1887	1887	1887	1887	0
443	20250407	111800	931731840	1887	1887	1887	1887	0
444	20250407	111700	931731840	1887	1887	1887	1887	1
445	20250407	111600	931729953	1886	1886	1886	1886	5475
446	20250407	111500	921404103	1886	1886	1886	1886	0
447	20250407	111400	921404103	1886	1886	1886	1886	1
448	20250407	111300	921402217	1886	1886	1886	1886	1024
449	20250407	111200	919470953	1886	1886	1886	1886	0
450	20250407	111100	919470953	1886	1886	1886	1886	0
451	20250407	111000	919470953	1886	1886	1886	1886	32
452	20250407	110900	919410601	1886	1886	1886	1886	0
453	20250407	110800	919410601	1886	1886	1886	1886	0
454	20250407	110700	919410601	1886	1886	1886	1886	0
455	20250407	110600	919410601	1886	1886	1886	1886	0
456	20250407	110500	919410601	1886	1886	1886	1886	0
457	20250407	110400	919410601	1886	1886	1886	1886	0
458	20250407	110300	919410601	1886	1886	1886	1886	0
459	20250407	110200	919410601	1886	1886	1886	1886	0
460	20250407	110100	919410601	1886	1886	1886	1886	2206
461	20250407	110000	915250085	1886	1886	1886	1886	70
462	20250407	105900	915118065	1886	1886	1886	1886	8155
463	20250407	105800	899737735	1886	1886	1886	1886	0
464	20250407	105700	899737735	1886	1886	1886	1886	0
465	20250407	105600	899737735	1886	1886	1886	1886	100
466	20250407	105500	899549135	1886	1886	1886	1886	0
467	20250407	105400	899549135	1886	1886	1886	1886	331
468	20250407	105300	898924869	1886	1886	1886	1886	3732
469	20250407	105200	891886317	1886	1886	1886	1886	49
470	20250407	105100	891793903	1886	1886	1886	1886	4388
471	20250407	105000	883518135	1886	1886	1886	1886	0
472	20250407	104900	883518135	1886	1886	1886	1886	11351
473	20250407	104800	862110149	1886	1886	1886	1886	3015
474	20250407	104700	856423859	1886	1886	1886	1886	18327
475	20250407	104600	821859137	1887	1886	1887	1886	24743
476	20250407	104500	775193829	1886	1886	1886	1886	510
477	20250407	104400	774231969	1886	1886	1886	1886	0
478	20250407	104300	774231969	1886	1886	1886	1886	200
479	20250407	104200	773854769	1886	1886	1886	1886	950
480	20250407	104100	772063069	1886	1886	1886	1886	5781
481	20250407	104000	761160103	1886	1886	1886	1886	500
482	20250407	103900	760217103	1886	1886	1886	1886	0
483	20250407	103800	760217103	1886	1886	1886	1886	80
484	20250407	103700	760066223	1886	1886	1886	1886	3200
485	20250407	103600	754031023	1886	1886	1886	1886	32
486	20250407	103500	753970671	1886	1886	1886	1886	0
487	20250407	103400	753970671	1886	1886	1886	1886	0
488	20250407	103300	753970671	1886	1886	1886	1886	1
489	20250407	103200	753968785	1886	1886	1886	1886	343
490	20250407	103100	753321887	1886	1886	1886	1886	100
491	20250407	103000	753133287	1886	1886	1886	1886	500
492	20250407	102900	752190287	1886	1886	1886	1886	17937
493	20250407	102800	718361105	1886	1886	1886	1886	2
494	20250407	102700	718357333	1886	1886	1886	1886	0
495	20250407	102600	718357333	1886	1886	1886	1886	10000
496	20250407	102500	699497333	1886	1886	1886	1886	0
497	20250407	102400	699497333	1886	1886	1886	1886	531
498	20250407	102300	698495867	1886	1887	1887	1886	4360
499	20250407	102200	690271557	1886	1886	1886	1886	30
500	20250407	102100	690214977	1886	1886	1886	1886	0
501	20250407	102000	690214977	1886	1886	1886	1886	110
502	20250407	101900	690007517	1886	1886	1886	1886	33
503	20250407	101800	689945279	1886	1886	1886	1886	20000
504	20250407	101700	652225279	1887	1887	1887	1886	44
505	20250407	101600	652142275	1886	1886	1886	1886	0
506	20250407	101500	652142275	1886	1886	1886	1886	136
507	20250407	101400	651885779	1886	1886	1886	1886	200
508	20250407	101300	651508579	1886	1886	1886	1886	2
509	20250407	101200	651504807	1886	1886	1886	1886	500
510	20250407	101100	650561807	1886	1887	1887	1886	2182
511	20250407	101000	646446472	1887	1886	1887	1886	2342
512	20250407	100900	642029360	1886	1886	1886	1886	5772
513	20250407	100800	631143368	1886	1886	1886	1886	4200
514	20250407	100700	623222168	1886	1887	1887	1886	1760
515	20250407	100600	619902783	1886	1886	1886	1886	500
516	20250407	100500	618959783	1886	1886	1886	1886	2679
517	20250407	100400	613907189	1886	1886	1886	1886	2320
518	20250407	100300	609531669	1886	1886	1886	1886	4953
519	20250407	100200	600190311	1886	1886	1886	1886	132
520	20250407	100100	599941359	1886	1886	1886	1886	851
521	20250407	100000	598336373	1886	1886	1886	1886	500
522	20250407	095900	597393373	1886	1886	1886	1886	0
523	20250407	095800	597393373	1886	1886	1886	1886	252
524	20250407	095700	596918101	1886	1886	1886	1886	1444
525	20250407	095600	594194717	1886	1886	1886	1886	309
526	20250407	095500	593611943	1886	1886	1886	1886	0
527	20250407	095400	593611943	1886	1886	1886	1886	0
528	20250407	095300	593611943	1886	1886	1886	1886	3496
529	20250407	095200	587018487	1886	1886	1886	1886	2
530	20250407	095100	587014715	1886	1886	1886	1886	20
531	20250407	095000	586976995	1886	1886	1886	1886	7106
532	20250407	094900	573575079	1886	1886	1886	1886	0
533	20250407	094800	573575079	1886	1887	1887	1886	6650
534	20250407	094700	561033166	1887	1887	1887	1887	180
535	20250407	094600	560693506	1886	1886	1886	1886	5002
536	20250407	094500	551259734	1886	1886	1886	1886	34
537	20250407	094400	551195610	1886	1886	1886	1886	0
538	20250407	094300	551195610	1886	1886	1886	1886	18
539	20250407	094200	551161662	1886	1886	1887	1886	1130
540	20250407	094100	549030452	1886	1887	1887	1886	51
541	20250407	094000	548934265	1886	1886	1886	1886	11378
542	20250407	093900	527475357	1887	1887	1887	1887	14
543	20250407	093800	527448939	1886	1886	1886	1886	6
544	20250407	093700	527437623	1887	1886	1887	1886	7196
545	20250407	093600	513865771	1886	1886	1886	1886	5216
546	20250407	093500	504028395	1886	1886	1886	1886	0
547	20250407	093400	504028395	1886	1886	1886	1886	10641
548	20250407	093300	483959469	1886	1886	1886	1886	600
549	20250407	093200	482827869	1886	1886	1886	1886	0
550	20250407	093100	482827869	1886	1886	1886	1886	17254
551	20250407	093000	450286825	1886	1886	1886	1886	0
552	20250407	092900	450286825	1886	1886	1886	1886	0
553	20250407	092800	450286825	1886	1886	1886	1886	2742
554	20250407	092700	445115413	1887	1887	1887	1887	1
555	20250407	092600	445113526	1886	1886	1886	1886	2001
556	20250407	092500	441339640	1886	1886	1886	1886	30
557	20250407	092400	441283060	1886	1886	1886	1886	106
558	20250407	092300	441083144	1886	1886	1886	1886	3349
559	20250407	092200	434766930	1886	1886	1886	1886	0
560	20250407	092100	434766930	1886	1886	1886	1886	265
561	20250407	092000	434267140	1886	1886	1886	1886	612
562	20250407	091900	433112908	1886	1886	1886	1886	0
563	20250407	091800	433112908	1886	1886	1886	1886	200
564	20250407	091700	432735708	1886	1886	1887	1886	866
565	20250407	091600	431102276	1886	1886	1886	1886	221
566	20250407	091500	430685470	1886	1886	1886	1886	1000
567	20250407	091400	428799470	1886	1886	1886	1886	25000
568	20250407	091300	381649470	1886	1886	1886	1886	22000
569	20250407	091200	340157470	1886	1886	1886	1886	4916
570	20250407	091100	330885894	1886	1886	1886	1886	1
571	20250407	091000	330884008	1886	1886	1886	1886	919
572	20250407	090900	329150774	1886	1886	1886	1886	1604
573	20250407	090800	326125630	1886	1886	1886	1886	1821
574	20250407	090700	322691224	1886	1886	1886	1886	10790
575	20250407	090600	302341284	1886	1886	1886	1886	10544
576	20250407	090500	282455300	1887	1887	1887	1887	7586
577	20250407	090400	268140518	1887	1887	1887	1887	268
578	20250407	090300	267634802	1886	1886	1887	1886	3003
579	20250407	090200	261971142	1886	1886	1886	1886	6670
580	20250407	090100	249391522	1886	1886	1886	1886	29624
581	20250407	090000	193520658	1886	1886	1887	1886	102609