KissMeData/010420/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	190500	10241606130	1885	1885	1885	1885	9957
3	20250401	190400	10241606130	1885	1885	1885	1885	0
4	20250401	190300	10241606130	1885	1885	1885	1885	0
5	20250401	190200	10241606130	1885	1885	1885	1885	0
6	20250401	190100	10241606130	1885	1885	1885	1885	0
7	20250401	190000	10241606130	1885	1885	1885	1885	0
8	20250401	185900	10241606130	1885	1885	1885	1885	0
9	20250401	185800	10241606130	1885	1885	1885	1885	0
10	20250401	185700	10241606130	1885	1885	1885	1885	0
11	20250401	185600	10241606130	1885	1885	1885	1885	0
12	20250401	185500	10241606130	1885	1885	1885	1885	0
13	20250401	185400	10241606130	1885	1885	1885	1885	0
14	20250401	185300	10241606130	1885	1885	1885	1885	0
15	20250401	185200	10241606130	1885	1885	1885	1885	0
16	20250401	185100	10241606130	1885	1885	1885	1885	0
17	20250401	185000	10241606130	1885	1885	1885	1885	0
18	20250401	184900	10241606130	1885	1885	1885	1885	0
19	20250401	184800	10241606130	1885	1885	1885	1885	0
20	20250401	184700	10241606130	1885	1885	1885	1885	0
21	20250401	184600	10241606130	1885	1885	1885	1885	0
22	20250401	184500	10241606130	1885	1885	1885	1885	0
23	20250401	184400	10241606130	1885	1885	1885	1885	0
24	20250401	184300	10241606130	1885	1885	1885	1885	0
25	20250401	184200	10241606130	1885	1885	1885	1885	0
26	20250401	184100	10241606130	1885	1885	1885	1885	0
27	20250401	184000	10241606130	1885	1885	1885	1885	0
28	20250401	183900	10241606130	1885	1885	1885	1885	0
29	20250401	183800	10241606130	1885	1885	1885	1885	0
30	20250401	183700	10241606130	1885	1885	1885	1885	0
31	20250401	183600	10241606130	1885	1885	1885	1885	0
32	20250401	183500	10241606130	1885	1885	1885	1885	9957
33	20250401	183400	10241606130	1885	1885	1885	1885	0
34	20250401	183300	10241606130	1885	1885	1885	1885	0
35	20250401	183200	10241606130	1885	1885	1885	1885	0
36	20250401	183100	10241606130	1885	1885	1885	1885	0
37	20250401	183000	10241606130	1885	1885	1885	1885	0
38	20250401	182900	10241606130	1885	1885	1885	1885	0
39	20250401	182800	10241606130	1885	1885	1885	1885	0
40	20250401	182700	10241606130	1885	1885	1885	1885	0
41	20250401	182600	10241606130	1885	1885	1885	1885	0
42	20250401	182500	10241606130	1885	1885	1885	1885	0
43	20250401	182400	10241606130	1885	1885	1885	1885	0
44	20250401	182300	10241606130	1885	1885	1885	1885	0
45	20250401	182200	10241606130	1885	1885	1885	1885	0
46	20250401	182100	10241606130	1885	1885	1885	1885	0
47	20250401	182000	10241606130	1885	1885	1885	1885	0
48	20250401	181900	10241606130	1885	1885	1885	1885	0
49	20250401	181800	10241606130	1885	1885	1885	1885	0
50	20250401	181700	10241606130	1885	1885	1885	1885	0
51	20250401	181600	10241606130	1885	1885	1885	1885	0
52	20250401	181500	10241606130	1885	1885	1885	1885	0
53	20250401	181400	10241606130	1885	1885	1885	1885	0
54	20250401	181300	10241606130	1885	1885	1885	1885	0
55	20250401	181200	10241606130	1885	1885	1885	1885	0
56	20250401	181100	10241606130	1885	1885	1885	1885	0
57	20250401	181000	10241606130	1885	1885	1885	1885	0
58	20250401	180900	10241606130	1885	1885	1885	1885	0
59	20250401	180800	10241606130	1885	1885	1885	1885	0
60	20250401	180700	10241606130	1885	1885	1885	1885	0
61	20250401	180600	10241606130	1885	1885	1885	1885	0
62	20250401	180500	10241606130	1885	1885	1885	1885	9957
63	20250401	180400	10241606130	1885	1885	1885	1885	0
64	20250401	180300	10241606130	1885	1885	1885	1885	0
65	20250401	180200	10241606130	1885	1885	1885	1885	0
66	20250401	180100	10241606130	1885	1885	1885	1885	0
67	20250401	180000	10241606130	1885	1885	1885	1885	0
68	20250401	175900	10241606130	1885	1885	1885	1885	0
69	20250401	175800	10241606130	1885	1885	1885	1885	0
70	20250401	175700	10241606130	1885	1885	1885	1885	0
71	20250401	175600	10241606130	1885	1885	1885	1885	0
72	20250401	175500	10241606130	1885	1885	1885	1885	0
73	20250401	175400	10241606130	1885	1885	1885	1885	0
74	20250401	175300	10241606130	1885	1885	1885	1885	0
75	20250401	175200	10241606130	1885	1885	1885	1885	0
76	20250401	175100	10241606130	1885	1885	1885	1885	0
77	20250401	175000	10241606130	1885	1885	1885	1885	0
78	20250401	174900	10241606130	1885	1885	1885	1885	0
79	20250401	174800	10241606130	1885	1885	1885	1885	0
80	20250401	174700	10241606130	1885	1885	1885	1885	0
81	20250401	174600	10241606130	1885	1885	1885	1885	0
82	20250401	174500	10241606130	1885	1885	1885	1885	0
83	20250401	174400	10241606130	1885	1885	1885	1885	0
84	20250401	174300	10241606130	1885	1885	1885	1885	0
85	20250401	174200	10241606130	1885	1885	1885	1885	0
86	20250401	174100	10241606130	1885	1885	1885	1885	0
87	20250401	174000	10241606130	1885	1885	1885	1885	0
88	20250401	173900	10241606130	1885	1885	1885	1885	0
89	20250401	173800	10241606130	1885	1885	1885	1885	0
90	20250401	173700	10241606130	1885	1885	1885	1885	0
91	20250401	173600	10241606130	1885	1885	1885	1885	0
92	20250401	173500	10241606130	1885	1885	1885	1885	9957
93	20250401	173400	10241606130	1885	1885	1885	1885	0
94	20250401	173300	10241606130	1885	1885	1885	1885	0
95	20250401	173200	10241606130	1885	1885	1885	1885	0
96	20250401	173100	10241606130	1885	1885	1885	1885	0
97	20250401	173000	10241606130	1885	1885	1885	1885	0
98	20250401	172900	10241606130	1885	1885	1885	1885	0
99	20250401	172800	10241606130	1885	1885	1885	1885	0
100	20250401	172700	10241606130	1885	1885	1885	1885	0
101	20250401	172600	10241606130	1885	1885	1885	1885	0
102	20250401	172500	10241606130	1885	1885	1885	1885	0
103	20250401	172400	10241606130	1885	1885	1885	1885	0
104	20250401	172300	10241606130	1885	1885	1885	1885	0
105	20250401	172200	10241606130	1885	1885	1885	1885	0
106	20250401	172100	10241606130	1885	1885	1885	1885	0
107	20250401	172000	10241606130	1885	1885	1885	1885	0
108	20250401	171900	10241606130	1885	1885	1885	1885	0
109	20250401	171800	10241606130	1885	1885	1885	1885	0
110	20250401	171700	10241606130	1885	1885	1885	1885	0
111	20250401	171600	10241606130	1885	1885	1885	1885	0
112	20250401	171500	10241606130	1885	1885	1885	1885	0
113	20250401	171400	10241606130	1885	1885	1885	1885	0
114	20250401	171300	10241606130	1885	1885	1885	1885	0
115	20250401	171200	10241606130	1885	1885	1885	1885	0
116	20250401	171100	10241606130	1885	1885	1885	1885	0
117	20250401	171000	10241606130	1885	1885	1885	1885	0
118	20250401	170900	10241606130	1885	1885	1885	1885	0
119	20250401	170800	10241606130	1885	1885	1885	1885	0
120	20250401	170700	10241606130	1885	1885	1885	1885	0
121	20250401	170600	10241606130	1885	1885	1885	1885	0
122	20250401	170500	10241606130	1885	1885	1885	1885	9957
123	20250401	170400	10241606130	1885	1885	1885	1885	0
124	20250401	170300	10241606130	1885	1885	1885	1885	0
125	20250401	170200	10241606130	1885	1885	1885	1885	0
126	20250401	170100	10241606130	1885	1885	1885	1885	0
127	20250401	170000	10241606130	1885	1885	1885	1885	0
128	20250401	165900	10241606130	1885	1885	1885	1885	0
129	20250401	165800	10241606130	1885	1885	1885	1885	0
130	20250401	165700	10241606130	1885	1885	1885	1885	0
131	20250401	165600	10241606130	1885	1885	1885	1885	0
132	20250401	165500	10241606130	1885	1885	1885	1885	0
133	20250401	165400	10241606130	1885	1885	1885	1885	0
134	20250401	165300	10241606130	1885	1885	1885	1885	0
135	20250401	165200	10241606130	1885	1885	1885	1885	0
136	20250401	165100	10241606130	1885	1885	1885	1885	0
137	20250401	165000	10241606130	1885	1885	1885	1885	0
138	20250401	164900	10241606130	1885	1885	1885	1885	0
139	20250401	164800	10241606130	1885	1885	1885	1885	0
140	20250401	164700	10241606130	1885	1885	1885	1885	0
141	20250401	164600	10241606130	1885	1885	1885	1885	0
142	20250401	164500	10241606130	1885	1885	1885	1885	0
143	20250401	164400	10241606130	1885	1885	1885	1885	0
144	20250401	164300	10241606130	1885	1885	1885	1885	0
145	20250401	164200	10241606130	1885	1885	1885	1885	0
146	20250401	164100	10241606130	1885	1885	1885	1885	0
147	20250401	164000	10241606130	1885	1885	1885	1885	0
148	20250401	163900	10241606130	1885	1885	1885	1885	0
149	20250401	163800	10241606130	1885	1885	1885	1885	0
150	20250401	163700	10241606130	1885	1885	1885	1885	0
151	20250401	163600	10241606130	1885	1885	1885	1885	0
152	20250401	163500	10241606130	1885	1885	1885	1885	9957
153	20250401	163400	10241606130	1885	1885	1885	1885	0
154	20250401	163300	10241606130	1885	1885	1885	1885	0
155	20250401	163200	10241606130	1885	1885	1885	1885	0
156	20250401	163100	10241606130	1885	1885	1885	1885	0
157	20250401	163000	10241606130	1885	1885	1885	1885	0
158	20250401	162900	10241606130	1885	1885	1885	1885	0
159	20250401	162800	10241606130	1885	1885	1885	1885	0
160	20250401	162700	10241606130	1885	1885	1885	1885	0
161	20250401	162600	10241606130	1885	1885	1885	1885	0
162	20250401	162500	10241606130	1885	1885	1885	1885	0
163	20250401	162400	10241606130	1885	1885	1885	1885	0
164	20250401	162300	10241606130	1885	1885	1885	1885	0
165	20250401	162200	10241606130	1885	1885	1885	1885	0
166	20250401	162100	10241606130	1885	1885	1885	1885	0
167	20250401	162000	10241606130	1885	1885	1885	1885	0
168	20250401	161900	10241606130	1885	1885	1885	1885	0
169	20250401	161800	10241606130	1885	1885	1885	1885	0
170	20250401	161700	10241606130	1885	1885	1885	1885	0
171	20250401	161600	10241606130	1885	1885	1885	1885	0
172	20250401	161500	10241606130	1885	1885	1885	1885	0
173	20250401	161400	10241606130	1885	1885	1885	1885	0
174	20250401	161300	10241606130	1885	1885	1885	1885	0
175	20250401	161200	10241606130	1885	1885	1885	1885	0
176	20250401	161100	10241606130	1885	1885	1885	1885	0
177	20250401	161000	10241606130	1885	1885	1885	1885	0
178	20250401	160900	10241606130	1885	1885	1885	1885	0
179	20250401	160800	10241606130	1885	1885	1885	1885	0
180	20250401	160700	10241606130	1885	1885	1885	1885	0
181	20250401	160600	10241606130	1885	1885	1885	1885	0
182	20250401	160500	10241606130	1885	1885	1885	1885	9957
183	20250401	160400	10241606130	1885	1885	1885	1885	0
184	20250401	160300	10241606130	1885	1885	1885	1885	0
185	20250401	160200	10241606130	1885	1885	1885	1885	0
186	20250401	160100	10241606130	1885	1885	1885	1885	0
187	20250401	160000	10241606130	1885	1885	1885	1885	0
188	20250401	155900	10241606130	1885	1885	1885	1885	0
189	20250401	155800	10241606130	1885	1885	1885	1885	0
190	20250401	155700	10241606130	1885	1885	1885	1885	0
191	20250401	155600	10241606130	1885	1885	1885	1885	0
192	20250401	155500	10241606130	1885	1885	1885	1885	0
193	20250401	155400	10241606130	1885	1885	1885	1885	0
194	20250401	155300	10241606130	1885	1885	1885	1885	0
195	20250401	155200	10241606130	1885	1885	1885	1885	0
196	20250401	155100	10241606130	1885	1885	1885	1885	0
197	20250401	155000	10241606130	1885	1885	1885	1885	0
198	20250401	154900	10241606130	1885	1885	1885	1885	0
199	20250401	154800	10241606130	1885	1885	1885	1885	0
200	20250401	154700	10241606130	1885	1885	1885	1885	0
201	20250401	154600	10241606130	1885	1885	1885	1885	0
202	20250401	154500	10241606130	1885	1885	1885	1885	0
203	20250401	154400	10241606130	1885	1885	1885	1885	0
204	20250401	154300	10241606130	1885	1885	1885	1885	0
205	20250401	154200	10241606130	1885	1885	1885	1885	0
206	20250401	154100	10241606130	1885	1885	1885	1885	0
207	20250401	154000	10241606130	1885	1885	1885	1885	0
208	20250401	153900	10241606130	1885	1885	1885	1885	0
209	20250401	153800	10241606130	1885	1885	1885	1885	0
210	20250401	153700	10241606130	1885	1885	1885	1885	0
211	20250401	153600	10241606130	1885	1885	1885	1885	0
212	20250401	153500	10241606130	1885	1885	1885	1885	9957
213	20250401	153400	10241606130	1885	1885	1885	1885	0
214	20250401	153300	10241606130	1885	1885	1885	1885	0
215	20250401	153200	10241606130	1885	1885	1885	1885	0
216	20250401	153100	10241606130	1885	1885	1885	1885	0
217	20250401	153000	10241606130	1885	1885	1885	1885	9957
218	20250401	152900	10222837185	1885	1885	1885	1885	0
219	20250401	152800	10222837185	1885	1885	1885	1885	0
220	20250401	152700	10222837185	1885	1885	1885	1885	0
221	20250401	152600	10222837185	1885	1885	1885	1885	0
222	20250401	152500	10222837185	1885	1885	1885	1885	0
223	20250401	152400	10222837185	1885	1885	1885	1885	0
224	20250401	152300	10222837185	1885	1885	1885	1885	0
225	20250401	152200	10222837185	1885	1885	1885	1885	0
226	20250401	152100	10222837185	1885	1885	1885	1885	0
227	20250401	152000	10222837185	1885	1885	1885	1885	0
228	20250401	151900	10222837185	1885	1884	1885	1884	4643
229	20250401	151800	10214085179	1884	1884	1885	1884	8121
230	20250401	151700	10198784316	1884	1884	1884	1884	382
231	20250401	151600	10198064628	1885	1885	1885	1884	2887
232	20250401	151500	10192625259	1885	1884	1885	1884	5977
233	20250401	151400	10181364331	1885	1884	1885	1884	1340
234	20250401	151300	10178839766	1884	1885	1885	1884	2735
235	20250401	151200	10173685122	1885	1885	1885	1884	10205
236	20250401	151100	10154458822	1885	1885	1885	1885	9
237	20250401	151000	10154441857	1884	1884	1885	1884	733
238	20250401	150900	10153060784	1884	1884	1884	1884	295
239	20250401	150800	10152505004	1884	1884	1885	1884	69
240	20250401	150700	10152374975	1884	1884	1884	1884	13176
241	20250401	150600	10127551391	1884	1884	1885	1884	283
242	20250401	150500	10127018006	1885	1885	1885	1884	2409
243	20250401	150400	10122477442	1885	1884	1885	1884	22
244	20250401	150300	10122435993	1885	1885	1885	1885	2737
245	20250401	150200	10117276748	1884	1884	1885	1884	552
246	20250401	150100	10116236280	1884	1884	1884	1884	1
247	20250401	150000	10116234396	1884	1884	1885	1884	1763
248	20250401	145900	10112912171	1885	1885	1885	1885	258
249	20250401	145800	10112425841	1884	1884	1885	1884	973
250	20250401	145700	10110591954	1884	1885	1885	1884	701
251	20250401	145600	10109271169	1885	1884	1885	1884	2093
252	20250401	145500	10105327955	1884	1885	1885	1884	765
253	20250401	145400	10103886341	1885	1884	1885	1884	745
254	20250401	145300	10102482759	1885	1884	1885	1884	864
255	20250401	145200	10100854480	1884	1885	1885	1884	4364
256	20250401	145100	10092629929	1885	1885	1885	1885	5709
257	20250401	145000	10081868464	1885	1884	1885	1884	1331
258	20250401	144900	10079359547	1885	1885	1885	1885	2
259	20250401	144800	10079355777	1884	1885	1885	1884	6
260	20250401	144700	10079344471	1884	1885	1885	1884	137
261	20250401	144600	10079086360	1885	1885	1885	1884	19840
262	20250401	144500	10041687980	1886	1886	1886	1885	5451
263	20250401	144400	10031412404	1886	1886	1886	1886	755
264	20250401	144300	10029988474	1885	1886	1886	1885	3974
265	20250401	144200	10022497483	1885	1885	1886	1885	15308
266	20250401	144100	9993641901	1885	1885	1886	1885	13809
267	20250401	144000	9967611934	1885	1886	1886	1885	6
268	20250401	143900	9967600621	1886	1885	1886	1885	10012
269	20250401	143800	9948727989	1886	1886	1886	1885	1434
270	20250401	143700	9946024894	1885	1886	1886	1885	21526
271	20250401	143600	9905447629	1885	1885	1886	1885	1167
272	20250401	143500	9903247832	1886	1886	1886	1886	11639
273	20250401	143400	9881296678	1886	1885	1886	1885	31
274	20250401	143300	9881238237	1885	1885	1885	1884	63389
275	20250401	143200	9761749989	1884	1885	1885	1884	5642
276	20250401	143100	9751120459	1885	1884	1885	1884	2508
277	20250401	143000	9746395285	1885	1884	1885	1884	1204
278	20250401	142900	9744126195	1885	1885	1885	1884	44
279	20250401	142800	9744043295	1884	1885	1885	1884	8
280	20250401	142700	9744028220	1885	1885	1885	1884	6123
281	20250401	142600	9732492215	1884	1885	1885	1884	4197
282	20250401	142500	9724584670	1885	1884	1885	1884	2887
283	20250401	142400	9719144698	1885	1885	1885	1884	6
284	20250401	142300	9719133389	1885	1885	1885	1884	2548
285	20250401	142200	9714331121	1885	1884	1885	1884	461
286	20250401	142100	9713462141	1885	1885	1885	1885	505
287	20250401	142000	9712510216	1885	1884	1885	1884	324
288	20250401	141900	9711899498	1885	1885	1885	1884	181
289	20250401	141800	9711558484	1884	1885	1885	1884	6
290	20250401	141700	9711547176	1884	1885	1885	1884	4
291	20250401	141600	9711539637	1884	1885	1885	1884	2044
292	20250401	141500	9707687717	1884	1884	1885	1884	58
293	20250401	141400	9707578443	1884	1885	1885	1884	230
294	20250401	141300	9707145119	1884	1885	1885	1884	1433
295	20250401	141200	9704443922	1884	1884	1885	1884	1033
296	20250401	141100	9702496728	1885	1885	1885	1885	2
297	20250401	141000	9702492958	1885	1884	1885	1884	162
298	20250401	140900	9702187748	1885	1884	1885	1884	2616
299	20250401	140800	9697258438	1884	1885	1885	1884	3
300	20250401	140700	9697252784	1885	1885	1885	1885	186
301	20250401	140600	9696902174	1885	1884	1885	1884	92
302	20250401	140500	9696728844	1885	1884	1885	1884	70
303	20250401	140400	9696596957	1885	1885	1885	1884	5054
304	20250401	140300	9687075217	1884	1884	1885	1884	1005
305	20250401	140200	9685181792	1884	1885	1885	1884	926
306	20250401	140100	9683436453	1885	1884	1885	1884	217
307	20250401	140000	9683027609	1885	1884	1885	1884	1064
308	20250401	135900	9681021990	1885	1885	1885	1884	1365
309	20250401	135800	9678449826	1885	1886	1886	1885	12146
310	20250401	135700	9655554614	1885	1886	1886	1885	3657
311	20250401	135600	9648661167	1886	1886	1886	1886	2
312	20250401	135500	9648657395	1886	1885	1886	1885	162
313	20250401	135400	9648352023	1886	1886	1886	1886	4
314	20250401	135300	9648344479	1886	1886	1886	1886	222
315	20250401	135200	9647925787	1886	1886	1886	1885	103
316	20250401	135100	9647731629	1885	1885	1886	1885	6310
317	20250401	135000	9635836480	1885	1886	1886	1885	554
318	20250401	134900	9634791677	1886	1886	1886	1885	246
319	20250401	134800	9634327952	1885	1886	1886	1885	4902
320	20250401	134700	9625087680	1885	1886	1886	1885	113
321	20250401	134600	9624874662	1885	1886	1886	1885	413
322	20250401	134500	9624096155	1885	1886	1886	1885	208
323	20250401	134400	9623704038	1886	1886	1886	1885	134
324	20250401	134300	9623451368	1885	1886	1886	1885	5277
325	20250401	134200	9613500989	1885	1885	1886	1885	3239
326	20250401	134100	9607395472	1885	1885	1886	1885	2807
327	20250401	134000	9602104275	1886	1886	1886	1886	451
328	20250401	133900	9601253689	1886	1885	1886	1885	1017
329	20250401	133800	9599336633	1886	1885	1886	1885	10504
330	20250401	133700	9579536089	1886	1886	1886	1886	13
331	20250401	133600	9579511571	1885	1886	1886	1885	2415
332	20250401	133500	9574956993	1886	1886	1886	1886	103
333	20250401	133400	9574762735	1886	1885	1886	1885	2291
334	20250401	133300	9570444197	1885	1885	1885	1884	29561
335	20250401	133200	9514750939	1884	1884	1885	1884	130
336	20250401	133100	9514506002	1884	1884	1885	1884	654
337	20250401	133000	9513273864	1884	1885	1885	1884	134
338	20250401	132900	9513021276	1885	1884	1885	1884	103
339	20250401	132800	9512827222	1885	1885	1885	1884	206
340	20250401	132700	9512439084	1885	1886	1886	1885	308
341	20250401	132600	9511858502	1885	1886	1886	1885	759
342	20250401	132500	9510427785	1886	1886	1886	1885	131
343	20250401	132400	9510180740	1886	1886	1886	1885	408
344	20250401	132300	9509411262	1886	1886	1886	1885	1006
345	20250401	132200	9507514947	1885	1885	1886	1885	6282
346	20250401	132100	9495667735	1886	1885	1886	1885	437
347	20250401	132000	9494843773	1886	1886	1886	1885	1124
348	20250401	131900	9492724249	1885	1885	1886	1885	1078
349	20250401	131800	9490692217	1886	1886	1886	1885	524
350	20250401	131700	9489704473	1886	1886	1886	1885	15563
351	20250401	131600	9460368155	1885	1885	1886	1885	933
352	20250401	131500	9458609447	1886	1886	1886	1886	108
353	20250401	131400	9458405759	1886	1886	1886	1886	1177
354	20250401	131300	9456185937	1886	1886	1886	1885	3878
355	20250401	131200	9448875903	1886	1886	1886	1885	129
356	20250401	131100	9448632610	1886	1885	1886	1885	3373
357	20250401	131000	9442271746	1886	1885	1886	1884	8518
358	20250401	130900	9426215218	1885	1885	1885	1884	1203
359	20250401	130800	9423947604	1885	1885	1885	1884	23
360	20250401	130700	9423904268	1885	1885	1885	1884	98
361	20250401	130600	9423719632	1885	1884	1885	1884	3
362	20250401	130500	9423713978	1885	1884	1885	1884	202
363	20250401	130400	9423333308	1885	1885	1885	1885	2
364	20250401	130300	9423329538	1885	1885	1885	1885	17466
365	20250401	130200	9390406128	1884	1885	1885	1884	37
366	20250401	130100	9390336418	1885	1885	1885	1884	867
367	20250401	130000	9388702723	1885	1884	1885	1884	9
368	20250401	125900	9388685762	1884	1885	1885	1884	1531
369	20250401	125800	9385800428	1885	1885	1885	1885	3989
370	20250401	125700	9378281163	1885	1884	1885	1884	760
371	20250401	125600	9376849113	1884	1884	1885	1884	546
372	20250401	125500	9375819906	1885	1885	1885	1885	2
373	20250401	125400	9375816136	1884	1885	1885	1884	1115
374	20250401	125300	9373714533	1885	1885	1885	1885	559
375	20250401	125200	9372660818	1884	1885	1885	1884	129
376	20250401	125100	9372417780	1884	1884	1885	1884	1290
377	20250401	125000	9369987418	1885	1885	1885	1885	8
378	20250401	124900	9369972338	1885	1884	1885	1884	934
379	20250401	124800	9368212094	1885	1885	1885	1884	805
380	20250401	124700	9366695470	1885	1885	1885	1885	7
381	20250401	124600	9366682275	1885	1884	1885	1884	2199
382	20250401	124500	9362539337	1885	1885	1885	1885	19
383	20250401	124400	9362503522	1885	1884	1885	1884	7371
384	20250401	124300	9348615783	1885	1884	1885	1884	3244
385	20250401	124200	9342504083	1884	1884	1885	1884	103
386	20250401	124100	9342310029	1884	1884	1885	1884	6907
387	20250401	124000	9329297239	1884	1884	1885	1884	1223
388	20250401	123900	9326992735	1884	1885	1885	1884	2246
389	20250401	123800	9322761098	1885	1885	1885	1884	4004
390	20250401	123700	9315216358	1884	1884	1885	1884	3072
391	20250401	123600	9309428704	1885	1885	1885	1885	56
392	20250401	123500	9309323144	1885	1884	1885	1884	3
393	20250401	123400	9309317490	1884	1885	1885	1884	1777
394	20250401	123300	9305969443	1885	1885	1885	1884	304
395	20250401	123200	9305396703	1885	1885	1885	1885	103
396	20250401	123100	9305202548	1884	1884	1885	1884	22
397	20250401	123000	9305161097	1884	1885	1885	1884	2214
398	20250401	122900	9300988544	1884	1884	1885	1884	740
399	20250401	122800	9299594382	1884	1885	1885	1884	2176
400	20250401	122700	9295494265	1885	1885	1885	1884	1859
401	20250401	122600	9291990410	1885	1885	1885	1884	1179
402	20250401	122500	9289768822	1885	1884	1885	1884	825
403	20250401	122400	9288214470	1884	1884	1885	1884	1151
404	20250401	122300	9286045984	1885	1885	1885	1885	4
405	20250401	122200	9286038444	1884	1885	1885	1884	227
406	20250401	122100	9285610573	1885	1885	1885	1884	1297
407	20250401	122000	9283166823	1885	1885	1885	1884	679
408	20250401	121900	9281887166	1885	1884	1885	1884	101
409	20250401	121800	9281696880	1885	1885	1885	1885	413
410	20250401	121700	9280918375	1885	1885	1885	1884	1025
411	20250401	121600	9278987271	1885	1885	1885	1884	2538
412	20250401	121500	9274203490	1884	1885	1885	1884	2805
413	20250401	121400	9268918666	1885	1884	1885	1884	317
414	20250401	121300	9268321401	1885	1884	1885	1884	4787
415	20250401	121200	9259302691	1885	1885	1885	1885	4
416	20250401	121100	9259295151	1885	1885	1885	1885	826
417	20250401	121000	9257738141	1885	1885	1885	1884	4
418	20250401	120900	9257730602	1885	1884	1885	1884	12
419	20250401	120800	9257707992	1885	1885	1885	1885	206
420	20250401	120700	9257319682	1885	1885	1885	1884	233
421	20250401	120600	9256880478	1885	1884	1885	1884	2830
422	20250401	120500	9251545935	1884	1884	1885	1884	442
423	20250401	120400	9250713185	1884	1884	1885	1884	1340
424	20250401	120300	9248188623	1884	1885	1885	1884	531
425	20250401	120200	9247188204	1885	1885	1885	1884	54
426	20250401	120100	9247086464	1885	1885	1885	1884	801
427	20250401	120000	9245576836	1884	1884	1885	1884	1828
428	20250401	115900	9242132880	1884	1885	1885	1884	193
429	20250401	115800	9241769218	1885	1884	1885	1884	6838
430	20250401	115700	9228886424	1885	1885	1885	1884	104
431	20250401	115600	9228690484	1885	1885	1885	1884	2848
432	20250401	115500	9223323442	1884	1885	1885	1884	2392
433	20250401	115400	9218816670	1885	1885	1885	1884	7
434	20250401	115300	9218803476	1885	1885	1885	1885	186
435	20250401	115200	9218452866	1885	1885	1885	1885	19
436	20250401	115100	9218417051	1884	1885	1885	1884	204
437	20250401	115000	9218032694	1884	1884	1885	1884	1325
438	20250401	114900	9215536368	1885	1885	1885	1885	2
439	20250401	114800	9215532598	1885	1885	1885	1885	2261
440	20250401	114700	9211270613	1885	1885	1885	1884	34
441	20250401	114600	9211206528	1884	1884	1885	1884	177
442	20250401	114500	9210873058	1884	1884	1885	1884	3630
443	20250401	114400	9204033510	1884	1884	1885	1884	122
444	20250401	114300	9203803660	1884	1884	1885	1884	5054
445	20250401	114200	9194281921	1885	1885	1885	1884	716
446	20250401	114100	9192932322	1884	1884	1885	1884	3760
447	20250401	114000	9185848372	1885	1884	1885	1884	456
448	20250401	113900	9184988912	1885	1885	1885	1884	624
449	20250401	113800	9183812694	1884	1885	1885	1884	513
450	20250401	113700	9182846189	1885	1885	1885	1884	902
451	20250401	113600	9181146805	1884	1885	1885	1884	503
452	20250401	113500	9180199151	1885	1884	1885	1884	671
453	20250401	113400	9178934385	1885	1885	1885	1884	532
454	20250401	113300	9177931575	1885	1885	1886	1885	2047
455	20250401	113200	9174072978	1886	1886	1886	1886	1168
456	20250401	113100	9171870130	1886	1885	1886	1885	502
457	20250401	113000	9170923858	1885	1885	1886	1885	4392
458	20250401	112900	9162644935	1885	1885	1886	1885	21526
459	20250401	112800	9122068423	1885	1886	1886	1885	10210
460	20250401	112700	9102822366	1886	1886	1886	1885	11633
461	20250401	112600	9080890428	1885	1886	1886	1885	4946
462	20250401	112500	9071562365	1886	1885	1886	1885	8728
463	20250401	112400	9055102181	1886	1885	1886	1885	3125
464	20250401	112300	9049211544	1886	1886	1886	1886	408
465	20250401	112200	9048442056	1886	1886	1886	1885	148
466	20250401	112100	9048163032	1886	1886	1886	1885	2204
467	20250401	112000	9044008470	1885	1886	1886	1885	2728
468	20250401	111900	9038866188	1885	1885	1886	1885	46773
469	20250401	111800	8950699081	1886	1885	1886	1885	1158
470	20250401	111700	8948516249	1885	1886	1886	1885	307
471	20250401	111600	8947937509	1886	1886	1886	1885	165
472	20250401	111500	8947626452	1886	1886	1886	1885	1384
473	20250401	111400	8945017310	1886	1886	1886	1885	2326
474	20250401	111300	8940632610	1885	1885	1886	1885	1834
475	20250401	111200	8937175518	1886	1885	1886	1885	395
476	20250401	111100	8936430941	1886	1885	1886	1885	8377
477	20250401	111000	8920637049	1885	1885	1886	1885	5537
478	20250401	110900	8910198937	1886	1886	1886	1885	3328
479	20250401	110800	8903925615	1886	1885	1886	1885	3484
480	20250401	110700	8897357905	1885	1886	1886	1885	5215
481	20250401	110600	8887527603	1886	1886	1886	1885	1365
482	20250401	110500	8884954450	1885	1885	1886	1885	616
483	20250401	110400	8883793288	1886	1886	1886	1885	990
484	20250401	110300	8881926489	1886	1885	1886	1885	3071
485	20250401	110200	8876135652	1886	1886	1886	1885	6723
486	20250401	110100	8863460728	1885	1886	1886	1885	5346
487	20250401	110000	8853378913	1886	1886	1886	1885	1387
488	20250401	105900	8850764415	1885	1885	1886	1885	5939
489	20250401	105800	8839569398	1885	1885	1886	1885	6608
490	20250401	105700	8827112316	1886	1886	1886	1886	12502
491	20250401	105600	8803533544	1886	1886	1886	1885	7875
492	20250401	105500	8788682604	1885	1885	1886	1885	2825
493	20250401	105400	8783357158	1885	1886	1886	1885	9195
494	20250401	105300	8766017170	1886	1884	1886	1884	40343
495	20250401	105200	8689971110	1885	1884	1885	1884	1045
496	20250401	105100	8688001334	1885	1885	1885	1885	7404
497	20250401	105000	8674044794	1884	1884	1885	1884	2135
498	20250401	104900	8670022321	1885	1885	1885	1884	2063
499	20250401	104800	8666135322	1884	1884	1885	1884	2790
500	20250401	104700	8660877511	1885	1884	1885	1883	98621
501	20250401	104600	8475075724	1884	1884	1884	1883	52577
502	20250401	104500	8376028814	1883	1883	1884	1883	912
503	20250401	104400	8374311516	1884	1883	1884	1883	5516
504	20250401	104300	8363920421	1883	1883	1884	1883	1888
505	20250401	104200	8360364720	1884	1883	1884	1883	11862
506	20250401	104100	8338017708	1884	1883	1884	1883	59857
507	20250401	104000	8225252912	1883	1883	1884	1883	54953
508	20250401	103900	8121722531	1883	1884	1884	1883	885
509	20250401	103800	8120055967	1883	1884	1884	1883	1804
510	20250401	103700	8116657505	1883	1884	1884	1883	669
511	20250401	103600	8115397641	1884	1884	1884	1883	2046
512	20250401	103500	8111543642	1884	1884	1884	1883	5747
513	20250401	103400	8100716813	1884	1884	1884	1883	1947
514	20250401	103300	8097048702	1883	1883	1884	1883	520
515	20250401	103200	8096069540	1884	1884	1884	1883	1522
516	20250401	103100	8093202094	1884	1884	1884	1883	1507
517	20250401	103000	8090363574	1884	1884	1884	1883	23
518	20250401	102900	8090320252	1883	1884	1884	1883	4264
519	20250401	102800	8082290783	1883	1884	1884	1883	6603
520	20250401	102700	8069856860	1884	1883	1884	1883	1697
521	20250401	102600	8066661403	1883	1883	1884	1883	9022
522	20250401	102500	8049665522	1884	1883	1884	1883	6085
523	20250401	102400	8038203028	1884	1883	1884	1883	1723
524	20250401	102300	8034958259	1884	1883	1884	1883	4745
525	20250401	102200	8026022801	1884	1884	1884	1883	2066
526	20250401	102100	8022132005	1884	1883	1884	1883	20639
527	20250401	102000	7983260605	1883	1884	1884	1883	2021
528	20250401	101900	7979455060	1884	1884	1884	1883	434
529	20250401	101800	7978637806	1883	1883	1884	1883	531
530	20250401	101700	7977637733	1883	1883	1884	1883	19317
531	20250401	101600	7941263470	1884	1884	1884	1883	2737
532	20250401	101500	7936109685	1884	1884	1884	1883	84
533	20250401	101400	7935951486	1883	1884	1884	1883	4518
534	20250401	101300	7927443508	1884	1883	1884	1883	400
535	20250401	101200	7926689995	1883	1883	1884	1883	6454
536	20250401	101100	7914536700	1884	1884	1884	1883	4898
537	20250401	101000	7905313701	1884	1884	1884	1883	7133
538	20250401	100900	7891882128	1884	1884	1884	1883	814
539	20250401	100800	7890348555	1883	1883	1884	1883	3637
540	20250401	100700	7883499108	1884	1884	1884	1883	5828
541	20250401	100600	7872522804	1884	1884	1884	1883	1868
542	20250401	100500	7869004355	1883	1884	1884	1883	4023
543	20250401	100400	7861428052	1883	1883	1884	1883	1605
544	20250401	100300	7858405820	1883	1884	1884	1883	4767
545	20250401	100200	7849429492	1883	1884	1884	1883	51236
546	20250401	100100	7752951095	1883	1883	1884	1883	12157
547	20250401	100000	7730054462	1884	1884	1884	1883	1239
548	20250401	095900	7727721255	1883	1883	1884	1883	8098
549	20250401	095800	7712472694	1883	1884	1884	1883	7696
550	20250401	095700	7697980692	1883	1883	1884	1883	22829
551	20250401	095600	7654991670	1884	1884	1884	1883	456
552	20250401	095500	7654132785	1884	1883	1884	1883	429
553	20250401	095400	7653324666	1884	1883	1884	1883	9299
554	20250401	095300	7635814201	1884	1883	1884	1883	4991
555	20250401	095200	7626413869	1884	1884	1884	1883	12093
556	20250401	095100	7603641535	1883	1884	1884	1883	14003
557	20250401	095000	7577273856	1884	1884	1884	1883	6345
558	20250401	094900	7565324058	1883	1883	1884	1883	1236
559	20250401	094800	7562996267	1883	1884	1884	1883	5477
560	20250401	094700	7552682833	1883	1883	1884	1883	9361
561	20250401	094600	7535049304	1884	1883	1884	1883	15869
562	20250401	094500	7505164226	1884	1884	1884	1883	19362
563	20250401	094400	7468704395	1884	1883	1884	1883	2491
564	20250401	094300	7464013343	1883	1883	1884	1883	63634
565	20250401	094200	7344190357	1884	1884	1884	1883	32636
566	20250401	094100	7282734437	1883	1883	1884	1883	72970
567	20250401	094000	7145325846	1884	1883	1884	1883	9417
568	20250401	093900	7127592565	1883	1884	1884	1883	7493
569	20250401	093800	7113481351	1883	1883	1884	1883	29482
570	20250401	093700	7057965864	1883	1884	1884	1883	13500
571	20250401	093600	7032541465	1883	1883	1884	1883	66355
572	20250401	093500	6907590101	1884	1883	1884	1883	20579
573	20250401	093400	6868824662	1884	1883	1884	1883	11856
574	20250401	093300	6846494364	1884	1883	1884	1883	24648
575	20250401	093200	6800062843	1884	1883	1884	1883	75784
576	20250401	093100	6657342252	1884	1883	1884	1883	28434
577	20250401	093000	6603773654	1884	1883	1884	1883	50491
578	20250401	092900	6508693581	1884	1883	1884	1883	12777
579	20250401	092800	6484625830	1883	1883	1884	1883	26526
580	20250401	092700	6434658097	1884	1884	1884	1883	58444
581	20250401	092600	6324551307	1884	1883	1884	1883	17628
582	20250401	092500	6291357398	1883	1884	1884	1883	52071
583	20250401	092400	6193305694	1883	1884	1884	1883	15475
584	20250401	092300	6164160750	1883	1883	1884	1883	41398
585	20250401	092200	6086207477	1883	1884	1884	1883	66217
586	20250401	092100	5961520439	1884	1884	1884	1883	18460
587	20250401	092000	5926753730	1883	1884	1884	1883	29980
588	20250401	091900	5870283499	1883	1883	1884	1883	15464
589	20250401	091800	5841159620	1884	1883	1884	1883	39050
590	20250401	091700	5767620598	1883	1883	1884	1883	19974
591	20250401	091600	5729999476	1883	1883	1884	1883	57583
592	20250401	091500	5621550230	1883	1883	1884	1883	63592
593	20250401	091400	5501760600	1883	1883	1884	1883	36767
594	20250401	091300	5432527812	1884	1883	1884	1883	24854
595	20250401	091200	5385720335	1883	1884	1884	1883	108367
596	20250401	091100	5181658601	1883	1883	1884	1883	61324
597	20250401	091000	5066176435	1883	1884	1884	1883	103357
598	20250401	090900	4871533362	1884	1884	1884	1883	151583
599	20250401	090800	4586010237	1883	1883	1884	1883	87708
600	20250401	090700	4420835686	1883	1883	1884	1883	77024
601	20250401	090600	4275792745	1883	1884	1884	1883	161521
602	20250401	090500	3971640507	1883	1884	1884	1883	199905
603	20250401	090400	3595151222	1884	1884	1884	1883	244116
604	20250401	090300	3135406046	1883	1885	1885	1883	276366
605	20250401	090200	2614818256	1885	1883	1885	1883	1388415
606	20250401	090100	0	1558	1558	1558	1558	0
607	20250401	090000	0	1558	1558	1558	1558	0