KissMeData/010420/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	183900	1546447595	1885	1885	1885	1885	21066
3	20250403	183800	1546447595	1885	1885	1885	1885	0
4	20250403	183700	1546447595	1885	1885	1885	1885	0
5	20250403	183600	1546447595	1885	1885	1885	1885	0
6	20250403	183500	1546447595	1885	1885	1885	1885	0
7	20250403	183400	1546447595	1885	1885	1885	1885	0
8	20250403	183300	1546447595	1885	1885	1885	1885	0
9	20250403	183200	1546447595	1885	1885	1885	1885	0
10	20250403	183100	1546447595	1885	1885	1885	1885	0
11	20250403	183000	1546447595	1885	1885	1885	1885	0
12	20250403	182900	1546447595	1885	1885	1885	1885	0
13	20250403	182800	1546447595	1885	1885	1885	1885	0
14	20250403	182700	1546447595	1885	1885	1885	1885	0
15	20250403	182600	1546447595	1885	1885	1885	1885	0
16	20250403	182500	1546447595	1885	1885	1885	1885	0
17	20250403	182400	1546447595	1885	1885	1885	1885	0
18	20250403	182300	1546447595	1885	1885	1885	1885	0
19	20250403	182200	1546447595	1885	1885	1885	1885	0
20	20250403	182100	1546447595	1885	1885	1885	1885	0
21	20250403	182000	1546447595	1885	1885	1885	1885	0
22	20250403	181900	1546447595	1885	1885	1885	1885	0
23	20250403	181800	1546447595	1885	1885	1885	1885	0
24	20250403	181700	1546447595	1885	1885	1885	1885	0
25	20250403	181600	1546447595	1885	1885	1885	1885	0
26	20250403	181500	1546447595	1885	1885	1885	1885	0
27	20250403	181400	1546447595	1885	1885	1885	1885	0
28	20250403	181300	1546447595	1885	1885	1885	1885	0
29	20250403	181200	1546447595	1885	1885	1885	1885	0
30	20250403	181100	1546447595	1885	1885	1885	1885	0
31	20250403	181000	1546447595	1885	1885	1885	1885	0
32	20250403	180900	1546447595	1885	1885	1885	1885	21066
33	20250403	180800	1546447595	1885	1885	1885	1885	0
34	20250403	180700	1546447595	1885	1885	1885	1885	0
35	20250403	180600	1546447595	1885	1885	1885	1885	0
36	20250403	180500	1546447595	1885	1885	1885	1885	0
37	20250403	180400	1546447595	1885	1885	1885	1885	0
38	20250403	180300	1546447595	1885	1885	1885	1885	0
39	20250403	180200	1546447595	1885	1885	1885	1885	0
40	20250403	180100	1546447595	1885	1885	1885	1885	0
41	20250403	180000	1546447595	1885	1885	1885	1885	0
42	20250403	175900	1546447595	1885	1885	1885	1885	0
43	20250403	175800	1546447595	1885	1885	1885	1885	0
44	20250403	175700	1546447595	1885	1885	1885	1885	0
45	20250403	175600	1546447595	1885	1885	1885	1885	0
46	20250403	175500	1546447595	1885	1885	1885	1885	0
47	20250403	175400	1546447595	1885	1885	1885	1885	0
48	20250403	175300	1546447595	1885	1885	1885	1885	0
49	20250403	175200	1546447595	1885	1885	1885	1885	0
50	20250403	175100	1546447595	1885	1885	1885	1885	0
51	20250403	175000	1546447595	1885	1885	1885	1885	0
52	20250403	174900	1546447595	1885	1885	1885	1885	0
53	20250403	174800	1546447595	1885	1885	1885	1885	0
54	20250403	174700	1546447595	1885	1885	1885	1885	0
55	20250403	174600	1546447595	1885	1885	1885	1885	0
56	20250403	174500	1546447595	1885	1885	1885	1885	0
57	20250403	174400	1546447595	1885	1885	1885	1885	0
58	20250403	174300	1546447595	1885	1885	1885	1885	0
59	20250403	174200	1546447595	1885	1885	1885	1885	0
60	20250403	174100	1546447595	1885	1885	1885	1885	0
61	20250403	174000	1546447595	1885	1885	1885	1885	0
62	20250403	173900	1546447595	1885	1885	1885	1885	21066
63	20250403	173800	1546447595	1885	1885	1885	1885	0
64	20250403	173700	1546447595	1885	1885	1885	1885	0
65	20250403	173600	1546447595	1885	1885	1885	1885	0
66	20250403	173500	1546447595	1885	1885	1885	1885	0
67	20250403	173400	1546447595	1885	1885	1885	1885	0
68	20250403	173300	1546447595	1885	1885	1885	1885	0
69	20250403	173200	1546447595	1885	1885	1885	1885	0
70	20250403	173100	1546447595	1885	1885	1885	1885	0
71	20250403	173000	1546447595	1885	1885	1885	1885	0
72	20250403	172900	1546447595	1885	1885	1885	1885	0
73	20250403	172800	1546447595	1885	1885	1885	1885	0
74	20250403	172700	1546447595	1885	1885	1885	1885	0
75	20250403	172600	1546447595	1885	1885	1885	1885	0
76	20250403	172500	1546447595	1885	1885	1885	1885	0
77	20250403	172400	1546447595	1885	1885	1885	1885	0
78	20250403	172300	1546447595	1885	1885	1885	1885	0
79	20250403	172200	1546447595	1885	1885	1885	1885	0
80	20250403	172100	1546447595	1885	1885	1885	1885	0
81	20250403	172000	1546447595	1885	1885	1885	1885	0
82	20250403	171900	1546447595	1885	1885	1885	1885	0
83	20250403	171800	1546447595	1885	1885	1885	1885	0
84	20250403	171700	1546447595	1885	1885	1885	1885	0
85	20250403	171600	1546447595	1885	1885	1885	1885	0
86	20250403	171500	1546447595	1885	1885	1885	1885	0
87	20250403	171400	1546447595	1885	1885	1885	1885	0
88	20250403	171300	1546447595	1885	1885	1885	1885	0
89	20250403	171200	1546447595	1885	1885	1885	1885	0
90	20250403	171100	1546447595	1885	1885	1885	1885	0
91	20250403	171000	1546447595	1885	1885	1885	1885	0
92	20250403	170900	1546447595	1885	1885	1885	1885	21066
93	20250403	170800	1546447595	1885	1885	1885	1885	0
94	20250403	170700	1546447595	1885	1885	1885	1885	0
95	20250403	170600	1546447595	1885	1885	1885	1885	0
96	20250403	170500	1546447595	1885	1885	1885	1885	0
97	20250403	170400	1546447595	1885	1885	1885	1885	0
98	20250403	170300	1546447595	1885	1885	1885	1885	0
99	20250403	170200	1546447595	1885	1885	1885	1885	0
100	20250403	170100	1546447595	1885	1885	1885	1885	0
101	20250403	170000	1546447595	1885	1885	1885	1885	0
102	20250403	165900	1546447595	1885	1885	1885	1885	0
103	20250403	165800	1546447595	1885	1885	1885	1885	0
104	20250403	165700	1546447595	1885	1885	1885	1885	0
105	20250403	165600	1546447595	1885	1885	1885	1885	0
106	20250403	165500	1546447595	1885	1885	1885	1885	0
107	20250403	165400	1546447595	1885	1885	1885	1885	0
108	20250403	165300	1546447595	1885	1885	1885	1885	0
109	20250403	165200	1546447595	1885	1885	1885	1885	0
110	20250403	165100	1546447595	1885	1885	1885	1885	0
111	20250403	165000	1546447595	1885	1885	1885	1885	0
112	20250403	164900	1546447595	1885	1885	1885	1885	0
113	20250403	164800	1546447595	1885	1885	1885	1885	0
114	20250403	164700	1546447595	1885	1885	1885	1885	0
115	20250403	164600	1546447595	1885	1885	1885	1885	0
116	20250403	164500	1546447595	1885	1885	1885	1885	0
117	20250403	164400	1546447595	1885	1885	1885	1885	0
118	20250403	164300	1546447595	1885	1885	1885	1885	0
119	20250403	164200	1546447595	1885	1885	1885	1885	0
120	20250403	164100	1546447595	1885	1885	1885	1885	0
121	20250403	164000	1546447595	1885	1885	1885	1885	0
122	20250403	163900	1546447595	1885	1885	1885	1885	21066
123	20250403	163800	1546447595	1885	1885	1885	1885	0
124	20250403	163700	1546447595	1885	1885	1885	1885	0
125	20250403	163600	1546447595	1885	1885	1885	1885	0
126	20250403	163500	1546447595	1885	1885	1885	1885	0
127	20250403	163400	1546447595	1885	1885	1885	1885	0
128	20250403	163300	1546447595	1885	1885	1885	1885	0
129	20250403	163200	1546447595	1885	1885	1885	1885	0
130	20250403	163100	1546447595	1885	1885	1885	1885	0
131	20250403	163000	1546447595	1885	1885	1885	1885	0
132	20250403	162900	1546447595	1885	1885	1885	1885	0
133	20250403	162800	1546447595	1885	1885	1885	1885	0
134	20250403	162700	1546447595	1885	1885	1885	1885	0
135	20250403	162600	1546447595	1885	1885	1885	1885	0
136	20250403	162500	1546447595	1885	1885	1885	1885	0
137	20250403	162400	1546447595	1885	1885	1885	1885	0
138	20250403	162300	1546447595	1885	1885	1885	1885	0
139	20250403	162200	1546447595	1885	1885	1885	1885	0
140	20250403	162100	1546447595	1885	1885	1885	1885	0
141	20250403	162000	1546447595	1885	1885	1885	1885	0
142	20250403	161900	1546447595	1885	1885	1885	1885	0
143	20250403	161800	1546447595	1885	1885	1885	1885	0
144	20250403	161700	1546447595	1885	1885	1885	1885	0
145	20250403	161600	1546447595	1885	1885	1885	1885	0
146	20250403	161500	1546447595	1885	1885	1885	1885	0
147	20250403	161400	1546447595	1885	1885	1885	1885	0
148	20250403	161300	1546447595	1885	1885	1885	1885	0
149	20250403	161200	1546447595	1885	1885	1885	1885	0
150	20250403	161100	1546447595	1885	1885	1885	1885	0
151	20250403	161000	1546447595	1885	1885	1885	1885	0
152	20250403	160900	1546447595	1885	1885	1885	1885	21066
153	20250403	160800	1546447595	1885	1885	1885	1885	0
154	20250403	160700	1546447595	1885	1885	1885	1885	0
155	20250403	160600	1546447595	1885	1885	1885	1885	0
156	20250403	160500	1546447595	1885	1885	1885	1885	0
157	20250403	160400	1546447595	1885	1885	1885	1885	0
158	20250403	160300	1546447595	1885	1885	1885	1885	0
159	20250403	160200	1546447595	1885	1885	1885	1885	0
160	20250403	160100	1546447595	1885	1885	1885	1885	0
161	20250403	160000	1546447595	1885	1885	1885	1885	0
162	20250403	155900	1546447595	1885	1885	1885	1885	0
163	20250403	155800	1546447595	1885	1885	1885	1885	0
164	20250403	155700	1546447595	1885	1885	1885	1885	0
165	20250403	155600	1546447595	1885	1885	1885	1885	0
166	20250403	155500	1546447595	1885	1885	1885	1885	0
167	20250403	155400	1546447595	1885	1885	1885	1885	0
168	20250403	155300	1546447595	1885	1885	1885	1885	0
169	20250403	155200	1546447595	1885	1885	1885	1885	0
170	20250403	155100	1546447595	1885	1885	1885	1885	0
171	20250403	155000	1546447595	1885	1885	1885	1885	0
172	20250403	154900	1546447595	1885	1885	1885	1885	0
173	20250403	154800	1546447595	1885	1885	1885	1885	0
174	20250403	154700	1546447595	1885	1885	1885	1885	0
175	20250403	154600	1546447595	1885	1885	1885	1885	0
176	20250403	154500	1546447595	1885	1885	1885	1885	0
177	20250403	154400	1546447595	1885	1885	1885	1885	0
178	20250403	154300	1546447595	1885	1885	1885	1885	0
179	20250403	154200	1546447595	1885	1885	1885	1885	0
180	20250403	154100	1546447595	1885	1885	1885	1885	0
181	20250403	154000	1546447595	1885	1885	1885	1885	0
182	20250403	153900	1546447595	1885	1885	1885	1885	21066
183	20250403	153800	1546447595	1885	1885	1885	1885	0
184	20250403	153700	1546447595	1885	1885	1885	1885	0
185	20250403	153600	1546447595	1885	1885	1885	1885	0
186	20250403	153500	1546447595	1885	1885	1885	1885	0
187	20250403	153400	1546447595	1885	1885	1885	1885	0
188	20250403	153300	1546447595	1885	1885	1885	1885	0
189	20250403	153200	1546447595	1885	1885	1885	1885	0
190	20250403	153100	1546447595	1885	1885	1885	1885	0
191	20250403	153000	1546447595	1885	1885	1885	1885	21066
192	20250403	152900	1506738185	1885	1885	1885	1885	0
193	20250403	152800	1506738185	1885	1885	1885	1885	0
194	20250403	152700	1506738185	1885	1885	1885	1885	0
195	20250403	152600	1506738185	1885	1885	1885	1885	0
196	20250403	152500	1506738185	1885	1885	1885	1885	0
197	20250403	152400	1506738185	1885	1885	1885	1885	0
198	20250403	152300	1506738185	1885	1885	1885	1885	0
199	20250403	152200	1506738185	1885	1885	1885	1885	0
200	20250403	152100	1506738185	1885	1885	1885	1885	0
201	20250403	152000	1506738185	1885	1885	1885	1885	0
202	20250403	151900	1506738185	1885	1885	1885	1885	3000
203	20250403	151800	1501083185	1885	1886	1886	1885	4822
204	20250403	151700	1491992736	1886	1886	1886	1886	0
205	20250403	151600	1491992736	1886	1886	1886	1886	0
206	20250403	151500	1491992736	1886	1886	1886	1886	0
207	20250403	151400	1491992736	1886	1886	1886	1886	0
208	20250403	151300	1491992736	1886	1886	1886	1886	0
209	20250403	151200	1491992736	1886	1886	1886	1886	27
210	20250403	151100	1491941814	1885	1885	1885	1885	50
211	20250403	151000	1491847564	1885	1885	1886	1885	2692
212	20250403	150900	1486770492	1885	1885	1885	1885	0
213	20250403	150800	1486770492	1885	1885	1885	1885	1070
214	20250403	150700	1484753542	1885	1885	1885	1885	0
215	20250403	150600	1484753542	1885	1885	1885	1885	10
216	20250403	150500	1484734692	1885	1885	1885	1885	0
217	20250403	150400	1484734692	1885	1885	1886	1885	1853
218	20250403	150300	1481241773	1885	1885	1885	1885	0
219	20250403	150200	1481241773	1885	1885	1885	1885	0
220	20250403	150100	1481241773	1885	1885	1885	1885	26200
221	20250403	150000	1431854773	1885	1885	1885	1885	98
222	20250403	145900	1431670043	1885	1886	1886	1885	217
223	20250403	145800	1431260881	1885	1885	1885	1885	0
224	20250403	145700	1431260881	1885	1885	1885	1885	0
225	20250403	145600	1431260881	1885	1885	1886	1885	29816
226	20250403	145500	1375057720	1885	1885	1885	1885	64
227	20250403	145400	1374937080	1885	1885	1885	1885	0
228	20250403	145300	1374937080	1885	1885	1885	1885	0
229	20250403	145200	1374937080	1885	1885	1885	1885	241
230	20250403	145100	1374482795	1885	1885	1885	1885	0
231	20250403	145000	1374482795	1885	1885	1885	1885	50
232	20250403	144900	1374388545	1885	1885	1885	1885	0
233	20250403	144800	1374388545	1885	1885	1885	1885	147
234	20250403	144700	1374111450	1885	1885	1885	1885	260
235	20250403	144600	1373621350	1885	1885	1885	1885	156
236	20250403	144500	1373327290	1885	1885	1885	1885	0
237	20250403	144400	1373327290	1885	1885	1885	1885	7
238	20250403	144300	1373314095	1885	1885	1885	1885	6003
239	20250403	144200	1361998440	1885	1885	1885	1885	0
240	20250403	144100	1361998440	1885	1885	1885	1885	0
241	20250403	144000	1361998440	1885	1885	1885	1885	8289
242	20250403	143900	1346373675	1885	1885	1885	1885	0
243	20250403	143800	1346373675	1885	1885	1885	1885	551
244	20250403	143700	1345335040	1885	1885	1885	1885	7300
245	20250403	143600	1331574540	1885	1885	1885	1885	1
246	20250403	143500	1331572655	1885	1885	1885	1885	1460
247	20250403	143400	1328820555	1885	1885	1885	1885	4385
248	20250403	143300	1320554830	1885	1885	1885	1885	0
249	20250403	143200	1320554830	1885	1885	1885	1885	0
250	20250403	143100	1320554830	1885	1885	1885	1885	213
251	20250403	143000	1320153325	1885	1885	1885	1885	0
252	20250403	142900	1320153325	1885	1885	1885	1885	0
253	20250403	142800	1320153325	1885	1885	1885	1885	150
254	20250403	142700	1319870575	1885	1885	1885	1885	1561
255	20250403	142600	1316928090	1885	1885	1885	1885	1287
256	20250403	142500	1314502095	1885	1885	1885	1885	0
257	20250403	142400	1314502095	1885	1885	1885	1885	1
258	20250403	142300	1314500210	1885	1885	1885	1885	0
259	20250403	142200	1314500210	1885	1885	1885	1885	0
260	20250403	142100	1314500210	1885	1886	1886	1885	11
261	20250403	142000	1314479474	1886	1886	1886	1886	0
262	20250403	141900	1314479474	1886	1886	1886	1886	2000
263	20250403	141800	1310707474	1886	1886	1886	1886	0
264	20250403	141700	1310707474	1886	1886	1886	1886	2836
265	20250403	141600	1305358778	1886	1886	1886	1886	1
266	20250403	141500	1305356892	1885	1885	1885	1885	0
267	20250403	141400	1305356892	1885	1885	1885	1885	7980
268	20250403	141300	1290314592	1885	1885	1885	1885	1
269	20250403	141200	1290312707	1885	1885	1885	1885	1
270	20250403	141100	1290310822	1885	1885	1885	1885	2000
271	20250403	141000	1286540822	1885	1885	1885	1885	0
272	20250403	140900	1286540822	1885	1885	1885	1885	5010
273	20250403	140800	1277096972	1885	1885	1885	1885	0
274	20250403	140700	1277096972	1885	1885	1885	1885	0
275	20250403	140600	1277096972	1885	1885	1885	1885	0
276	20250403	140500	1277096972	1885	1885	1885	1885	0
277	20250403	140400	1277096972	1885	1885	1885	1885	0
278	20250403	140300	1277096972	1885	1885	1885	1885	0
279	20250403	140200	1277096972	1885	1885	1885	1885	0
280	20250403	140100	1277096972	1885	1885	1885	1885	1
281	20250403	140000	1277095087	1885	1885	1885	1885	195
282	20250403	135900	1276727512	1885	1885	1885	1885	131
283	20250403	135800	1276480577	1886	1886	1886	1886	0
284	20250403	135700	1276480577	1886	1886	1886	1886	0
285	20250403	135600	1276480577	1886	1886	1886	1886	0
286	20250403	135500	1276480577	1886	1886	1886	1886	0
287	20250403	135400	1276480577	1886	1886	1886	1886	0
288	20250403	135300	1276480577	1886	1886	1886	1886	133
289	20250403	135200	1276229739	1885	1885	1885	1885	0
290	20250403	135100	1276229739	1885	1885	1885	1885	0
291	20250403	135000	1276229739	1885	1885	1885	1885	0
292	20250403	134900	1276229739	1885	1885	1885	1885	0
293	20250403	134800	1276229739	1885	1885	1885	1885	8051
294	20250403	134700	1261053604	1885	1885	1885	1885	1162
295	20250403	134600	1258863234	1885	1885	1885	1885	1273
296	20250403	134500	1256463629	1885	1885	1885	1885	1789
297	20250403	134400	1253091364	1885	1885	1885	1885	820
298	20250403	134300	1251545664	1885	1885	1885	1885	1199
299	20250403	134200	1249285549	1885	1885	1885	1885	0
300	20250403	134100	1249285549	1885	1885	1885	1885	557
301	20250403	134000	1248235604	1885	1885	1885	1885	1217
302	20250403	133900	1245941559	1885	1885	1885	1885	10
303	20250403	133800	1245922709	1885	1885	1885	1885	0
304	20250403	133700	1245922709	1885	1885	1885	1885	0
305	20250403	133600	1245922709	1885	1885	1885	1885	6
306	20250403	133500	1245911399	1886	1886	1886	1886	60
307	20250403	133400	1245798239	1885	1885	1885	1885	0
308	20250403	133300	1245798239	1885	1885	1885	1885	0
309	20250403	133200	1245798239	1885	1885	1885	1885	400
310	20250403	133100	1245044239	1885	1885	1885	1885	0
311	20250403	133000	1245044239	1885	1885	1885	1885	71
312	20250403	132900	1244910404	1885	1886	1886	1885	27
313	20250403	132800	1244859500	1886	1886	1886	1886	7
314	20250403	132700	1244846298	1885	1885	1885	1885	2
315	20250403	132600	1244842528	1885	1885	1885	1885	6100
316	20250403	132500	1233344028	1885	1885	1885	1885	0
317	20250403	132400	1233344028	1885	1885	1885	1885	2
318	20250403	132300	1233340258	1885	1885	1885	1885	0
319	20250403	132200	1233340258	1885	1885	1885	1885	0
320	20250403	132100	1233340258	1885	1885	1885	1885	1
321	20250403	132000	1233338373	1885	1885	1885	1885	1211
322	20250403	131900	1231055638	1885	1885	1885	1885	0
323	20250403	131800	1231055638	1885	1885	1885	1885	35
324	20250403	131700	1230989663	1885	1885	1885	1885	1
325	20250403	131600	1230987778	1885	1885	1885	1885	200
326	20250403	131500	1230610778	1885	1885	1885	1885	0
327	20250403	131400	1230610778	1885	1885	1885	1885	216
328	20250403	131300	1230203618	1885	1885	1885	1885	0
329	20250403	131200	1230203618	1885	1885	1885	1885	532
330	20250403	131100	1229200798	1885	1885	1885	1885	0
331	20250403	131000	1229200798	1885	1885	1885	1885	336
332	20250403	130900	1228567438	1885	1885	1885	1885	0
333	20250403	130800	1228567438	1885	1885	1885	1885	0
334	20250403	130700	1228567438	1885	1885	1885	1885	0
335	20250403	130600	1228567438	1885	1885	1885	1885	10
336	20250403	130500	1228548588	1885	1885	1885	1885	0
337	20250403	130400	1228548588	1885	1885	1885	1885	0
338	20250403	130300	1228548588	1885	1885	1885	1885	0
339	20250403	130200	1228548588	1885	1885	1885	1885	10
340	20250403	130100	1228529738	1885	1885	1885	1885	1
341	20250403	130000	1228527853	1885	1885	1885	1885	111
342	20250403	125900	1228318618	1885	1886	1886	1885	3181
343	20250403	125800	1222322423	1886	1886	1886	1886	0
344	20250403	125700	1222322423	1886	1886	1886	1886	3000
345	20250403	125600	1216664423	1885	1886	1886	1885	5983
346	20250403	125500	1205380694	1886	1886	1886	1886	1
347	20250403	125400	1205378808	1885	1885	1885	1885	3333
348	20250403	125300	1199096103	1885	1885	1885	1885	0
349	20250403	125200	1199096103	1885	1885	1885	1885	1
350	20250403	125100	1199094218	1885	1885	1885	1885	0
351	20250403	125000	1199094218	1885	1885	1885	1885	0
352	20250403	124900	1199094218	1885	1885	1885	1885	0
353	20250403	124800	1199094218	1885	1885	1885	1885	17081
354	20250403	124700	1166896533	1885	1885	1885	1885	318
355	20250403	124600	1166297103	1885	1885	1885	1885	0
356	20250403	124500	1166297103	1885	1885	1885	1885	10007
357	20250403	124400	1147433908	1885	1885	1885	1885	0
358	20250403	124300	1147433908	1885	1885	1885	1885	0
359	20250403	124200	1147433908	1885	1885	1885	1885	159
360	20250403	124100	1147134193	1885	1885	1885	1885	16
361	20250403	124000	1147104033	1885	1885	1885	1885	150
362	20250403	123900	1146821283	1885	1885	1885	1885	1111
363	20250403	123800	1144727048	1885	1885	1885	1885	223
364	20250403	123700	1144306693	1885	1885	1885	1885	0
365	20250403	123600	1144306693	1885	1885	1886	1885	4608
366	20250403	123500	1135616467	1885	1885	1885	1885	2
367	20250403	123400	1135612697	1885	1885	1885	1885	0
368	20250403	123300	1135612697	1885	1885	1885	1885	0
369	20250403	123200	1135612697	1885	1885	1885	1885	103
370	20250403	123100	1135418542	1885	1885	1885	1885	0
371	20250403	123000	1135418542	1885	1885	1885	1885	0
372	20250403	122900	1135418542	1885	1885	1885	1885	0
373	20250403	122800	1135418542	1885	1885	1885	1885	0
374	20250403	122700	1135418542	1885	1885	1885	1885	371
375	20250403	122600	1134719207	1885	1885	1885	1885	0
376	20250403	122500	1134719207	1885	1885	1885	1885	538
377	20250403	122400	1133705077	1885	1885	1885	1885	2
378	20250403	122300	1133701307	1885	1885	1885	1885	111
379	20250403	122200	1133492072	1885	1885	1885	1885	10222
380	20250403	122100	1114223602	1885	1885	1885	1885	56
381	20250403	122000	1114118042	1885	1885	1885	1885	501
382	20250403	121900	1113173657	1885	1885	1885	1885	6
383	20250403	121800	1113162347	1885	1885	1885	1885	0
384	20250403	121700	1113162347	1885	1885	1885	1885	0
385	20250403	121600	1113162347	1885	1885	1885	1885	0
386	20250403	121500	1113162347	1885	1885	1885	1885	0
387	20250403	121400	1113162347	1885	1885	1885	1885	0
388	20250403	121300	1113162347	1885	1885	1885	1885	3451
389	20250403	121200	1106657212	1885	1885	1885	1885	2
390	20250403	121100	1106653442	1885	1885	1885	1885	0
391	20250403	121000	1106653442	1885	1885	1885	1885	14588
392	20250403	120900	1079155062	1886	1886	1886	1886	0
393	20250403	120800	1079155062	1886	1886	1886	1886	0
394	20250403	120700	1079155062	1886	1886	1886	1886	0
395	20250403	120600	1079155062	1886	1886	1886	1886	0
396	20250403	120500	1079155062	1886	1886	1886	1886	0
397	20250403	120400	1079155062	1886	1886	1886	1886	70
398	20250403	120300	1079023042	1886	1885	1886	1885	335
399	20250403	120200	1078391249	1885	1886	1886	1885	2
400	20250403	120100	1078387478	1885	1885	1885	1885	47
401	20250403	120000	1078298883	1885	1885	1885	1885	10003
402	20250403	115900	1059443228	1885	1885	1885	1885	0
403	20250403	115800	1059443228	1885	1885	1885	1885	1
404	20250403	115700	1059441343	1885	1885	1885	1885	0
405	20250403	115600	1059441343	1885	1885	1885	1885	3721
406	20250403	115500	1052427258	1885	1885	1885	1885	9
407	20250403	115400	1052410293	1885	1885	1885	1885	0
408	20250403	115300	1052410293	1885	1885	1885	1885	1
409	20250403	115200	1052408408	1885	1885	1885	1885	5885
410	20250403	115100	1041315183	1885	1885	1885	1885	0
411	20250403	115000	1041315183	1885	1885	1885	1885	542
412	20250403	114900	1040293513	1885	1885	1885	1885	0
413	20250403	114800	1040293513	1885	1885	1885	1885	2
414	20250403	114700	1040289743	1885	1885	1885	1885	0
415	20250403	114600	1040289743	1885	1885	1885	1885	0
416	20250403	114500	1040289743	1885	1885	1885	1885	0
417	20250403	114400	1040289743	1885	1885	1885	1885	1695
418	20250403	114300	1037094668	1885	1885	1885	1885	15
419	20250403	114200	1037066393	1885	1885	1885	1885	125542
420	20250403	114100	800419723	1885	1885	1885	1885	0
421	20250403	114000	800419723	1885	1885	1885	1885	1100
422	20250403	113900	798346223	1885	1885	1885	1885	200
423	20250403	113800	797969223	1886	1886	1886	1886	0
424	20250403	113700	797969223	1886	1886	1886	1886	0
425	20250403	113600	797969223	1886	1885	1886	1885	11
426	20250403	113500	797948487	1885	1885	1885	1885	198
427	20250403	113400	797575257	1885	1885	1885	1885	0
428	20250403	113300	797575257	1885	1885	1885	1885	0
429	20250403	113200	797575257	1885	1885	1885	1885	0
430	20250403	113100	797575257	1885	1885	1885	1885	0
431	20250403	113000	797575257	1885	1885	1885	1885	4020
432	20250403	112900	789997557	1885	1885	1885	1885	2000
433	20250403	112800	786227557	1885	1885	1885	1885	0
434	20250403	112700	786227557	1885	1885	1885	1885	12
435	20250403	112600	786204937	1885	1885	1885	1885	0
436	20250403	112500	786204937	1885	1885	1885	1885	32
437	20250403	112400	786144617	1885	1885	1885	1885	2
438	20250403	112300	786140847	1885	1885	1885	1885	0
439	20250403	112200	786140847	1885	1885	1885	1885	25
440	20250403	112100	786093722	1885	1885	1885	1885	0
441	20250403	112000	786093722	1885	1885	1885	1885	0
442	20250403	111900	786093722	1885	1885	1885	1885	0
443	20250403	111800	786093722	1885	1885	1885	1885	0
444	20250403	111700	786093722	1885	1885	1885	1885	0
445	20250403	111600	786093722	1885	1885	1885	1885	0
446	20250403	111500	786093722	1885	1885	1885	1885	0
447	20250403	111400	786093722	1885	1885	1885	1885	0
448	20250403	111300	786093722	1885	1885	1885	1885	0
449	20250403	111200	786093722	1885	1885	1885	1885	2
450	20250403	111100	786089952	1885	1885	1885	1885	2355
451	20250403	111000	781650777	1885	1885	1885	1885	70
452	20250403	110900	781518827	1885	1885	1885	1885	0
453	20250403	110800	781518827	1885	1885	1885	1885	210
454	20250403	110700	781122977	1885	1885	1885	1885	600
455	20250403	110600	779991977	1885	1885	1885	1885	300
456	20250403	110500	779426477	1885	1885	1885	1885	0
457	20250403	110400	779426477	1885	1885	1885	1885	1
458	20250403	110300	779424592	1885	1885	1885	1885	13137
459	20250403	110200	754661347	1886	1885	1886	1885	3316
460	20250403	110100	748410675	1885	1885	1885	1885	1601
461	20250403	110000	745392790	1885	1885	1885	1885	53
462	20250403	105900	745292885	1885	1885	1885	1885	0
463	20250403	105800	745292885	1885	1885	1885	1885	0
464	20250403	105700	745292885	1885	1885	1885	1885	0
465	20250403	105600	745292885	1885	1885	1885	1885	1
466	20250403	105500	745291000	1885	1885	1885	1885	40
467	20250403	105400	745215600	1885	1885	1885	1885	288
468	20250403	105300	744672720	1885	1885	1885	1885	185
469	20250403	105200	744323995	1885	1885	1885	1885	5128
470	20250403	105100	734657715	1885	1885	1885	1885	0
471	20250403	105000	734657715	1885	1885	1885	1885	1139
472	20250403	104900	732510700	1885	1885	1885	1885	34
473	20250403	104800	732446610	1885	1885	1885	1885	822
474	20250403	104700	730897140	1885	1885	1885	1885	0
475	20250403	104600	730897140	1885	1885	1885	1885	15
476	20250403	104500	730868865	1885	1885	1885	1885	444
477	20250403	104400	730031925	1885	1885	1885	1885	16
478	20250403	104300	730001765	1885	1885	1885	1885	0
479	20250403	104200	730001765	1885	1885	1885	1885	2305
480	20250403	104100	725656840	1885	1885	1885	1885	2230
481	20250403	104000	721453290	1885	1885	1885	1885	5699
482	20250403	103900	710710675	1885	1885	1885	1885	0
483	20250403	103800	710710675	1885	1885	1885	1885	0
484	20250403	103700	710710675	1885	1885	1885	1885	646
485	20250403	103600	709492965	1885	1885	1885	1885	23
486	20250403	103500	709449610	1885	1885	1885	1885	8079
487	20250403	103400	694220695	1885	1885	1885	1885	343
488	20250403	103300	693574140	1885	1885	1885	1885	22388
489	20250403	103200	651372760	1885	1885	1885	1885	10000
490	20250403	103100	632522760	1885	1885	1885	1885	360
491	20250403	103000	631844160	1885	1885	1885	1885	13022
492	20250403	102900	607297690	1885	1885	1886	1885	87014
493	20250403	102800	443276286	1885	1885	1885	1885	0
494	20250403	102700	443276286	1885	1885	1885	1885	661
495	20250403	102600	442030301	1885	1885	1886	1885	4741
496	20250403	102500	433093510	1885	1885	1885	1885	2120
497	20250403	102400	429097310	1885	1885	1885	1885	2138
498	20250403	102300	425067180	1885	1885	1885	1885	15827
499	20250403	102200	395233285	1885	1885	1885	1885	10217
500	20250403	102100	375974240	1885	1885	1886	1885	3
501	20250403	102000	375968584	1885	1885	1885	1885	1181
502	20250403	101900	373742399	1885	1885	1885	1885	7707
503	20250403	101800	359214704	1885	1885	1885	1885	956
504	20250403	101700	357412644	1885	1885	1885	1885	5092
505	20250403	101600	347814224	1885	1885	1885	1885	1
506	20250403	101500	347812339	1885	1885	1885	1885	0
507	20250403	101400	347812339	1885	1885	1885	1885	498
508	20250403	101300	346873609	1885	1885	1885	1885	7928
509	20250403	101200	331929329	1885	1885	1885	1885	30713
510	20250403	101100	274035324	1885	1885	1885	1885	839
511	20250403	101000	272453809	1885	1885	1885	1885	236
512	20250403	100900	272008949	1885	1885	1885	1885	2
513	20250403	100800	272005179	1885	1885	1885	1885	69
514	20250403	100700	271875114	1885	1885	1885	1885	1693
515	20250403	100600	268683809	1886	1885	1886	1885	8215
516	20250403	100500	253195224	1886	1885	1886	1885	17
517	20250403	100400	253163166	1885	1885	1885	1885	41
518	20250403	100300	253085881	1885	1885	1885	1885	93
519	20250403	100200	252910576	1885	1885	1885	1885	0
520	20250403	100100	252910576	1885	1885	1885	1885	58
521	20250403	100000	252801246	1885	1885	1885	1885	789
522	20250403	095900	251313981	1885	1885	1885	1885	5280
523	20250403	095800	241361181	1885	1885	1885	1885	310
524	20250403	095700	240776831	1885	1885	1885	1885	2691
525	20250403	095600	235704296	1886	1885	1886	1885	17877
526	20250403	095500	202006131	1885	1885	1885	1885	152
527	20250403	095400	201719611	1885	1885	1885	1885	152
528	20250403	095300	201433091	1885	1885	1885	1885	0
529	20250403	095200	201433091	1885	1885	1885	1885	12
530	20250403	095100	201410471	1885	1885	1885	1885	3
531	20250403	095000	201404816	1886	1886	1886	1886	10
532	20250403	094900	201385956	1885	1885	1885	1885	2414
533	20250403	094800	196835566	1885	1885	1885	1885	0
534	20250403	094700	196835566	1885	1885	1885	1885	337
535	20250403	094600	196200321	1885	1885	1885	1885	2000
536	20250403	094500	192430321	1885	1885	1885	1885	2751
537	20250403	094400	187244686	1885	1885	1885	1885	410
538	20250403	094300	186471836	1885	1885	1886	1885	36
539	20250403	094200	186403966	1885	1885	1885	1885	9
540	20250403	094100	186387001	1885	1885	1885	1885	58
541	20250403	094000	186277671	1885	1885	1885	1885	0
542	20250403	093900	186277671	1885	1885	1885	1885	7
543	20250403	093800	186264476	1885	1885	1885	1885	0
544	20250403	093700	186264476	1885	1885	1885	1885	2705
545	20250403	093600	181165551	1885	1885	1885	1885	0
546	20250403	093500	181165551	1885	1885	1885	1885	301
547	20250403	093400	180598166	1885	1885	1885	1885	2013
548	20250403	093300	176803661	1885	1885	1885	1885	72
549	20250403	093200	176667941	1886	1885	1886	1885	477
550	20250403	093100	175768795	1885	1885	1885	1885	2
551	20250403	093000	175765025	1885	1885	1885	1885	1
552	20250403	092900	175763140	1885	1885	1885	1885	1059
553	20250403	092800	173766925	1885	1885	1885	1885	5084
554	20250403	092700	164183585	1885	1885	1885	1885	2280
555	20250403	092600	159885785	1885	1885	1885	1885	0
556	20250403	092500	159885785	1885	1885	1885	1885	252
557	20250403	092400	159410765	1885	1885	1885	1885	732
558	20250403	092300	158030945	1885	1885	1885	1885	787
559	20250403	092200	156547450	1885	1885	1885	1885	600
560	20250403	092100	155416450	1885	1885	1885	1885	0
561	20250403	092000	155416450	1885	1885	1885	1885	784
562	20250403	091900	153938610	1885	1885	1885	1885	5002
563	20250403	091800	144509840	1885	1885	1885	1885	10
564	20250403	091700	144490990	1885	1885	1885	1885	744
565	20250403	091600	143088550	1885	1885	1885	1885	6544
566	20250403	091500	130753110	1885	1885	1885	1885	10648
567	20250403	091400	110681630	1885	1885	1885	1885	353
568	20250403	091300	110016225	1885	1885	1885	1885	596
569	20250403	091200	108892765	1885	1885	1885	1885	687
570	20250403	091100	107597770	1885	1885	1886	1885	600
571	20250403	091000	106466746	1885	1885	1885	1885	1743
572	20250403	090900	103181191	1885	1885	1885	1885	4200
573	20250403	090800	95264191	1885	1885	1886	1885	5204
574	20250403	090700	85454598	1885	1885	1885	1885	1112
575	20250403	090600	83358478	1885	1885	1885	1885	679
576	20250403	090500	82078563	1885	1885	1885	1885	561
577	20250403	090400	81021078	1885	1885	1885	1885	3159
578	20250403	090300	75066363	1885	1885	1885	1885	2930
579	20250403	090200	69543313	1885	1885	1885	1885	3893
580	20250403	090100	62205008	1885	1885	1886	1885	19473
581	20250403	090000	25498395	1885	1885	1885	1885	13527