KissMeData/010420/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	183900	1151682241	1885	1885	1885	1885	490
3	20250404	183800	1151682241	1885	1885	1885	1885	0
4	20250404	183700	1151682241	1885	1885	1885	1885	0
5	20250404	183600	1151682241	1885	1885	1885	1885	0
6	20250404	183500	1151682241	1885	1885	1885	1885	0
7	20250404	183400	1151682241	1885	1885	1885	1885	0
8	20250404	183300	1151682241	1885	1885	1885	1885	0
9	20250404	183200	1151682241	1885	1885	1885	1885	0
10	20250404	183100	1151682241	1885	1885	1885	1885	0
11	20250404	183000	1151682241	1885	1885	1885	1885	0
12	20250404	182900	1151682241	1885	1885	1885	1885	0
13	20250404	182800	1151682241	1885	1885	1885	1885	0
14	20250404	182700	1151682241	1885	1885	1885	1885	0
15	20250404	182600	1151682241	1885	1885	1885	1885	0
16	20250404	182500	1151682241	1885	1885	1885	1885	0
17	20250404	182400	1151682241	1885	1885	1885	1885	0
18	20250404	182300	1151682241	1885	1885	1885	1885	0
19	20250404	182200	1151682241	1885	1885	1885	1885	0
20	20250404	182100	1151682241	1885	1885	1885	1885	0
21	20250404	182000	1151682241	1885	1885	1885	1885	0
22	20250404	181900	1151682241	1885	1885	1885	1885	0
23	20250404	181800	1151682241	1885	1885	1885	1885	0
24	20250404	181700	1151682241	1885	1885	1885	1885	0
25	20250404	181600	1151682241	1885	1885	1885	1885	0
26	20250404	181500	1151682241	1885	1885	1885	1885	0
27	20250404	181400	1151682241	1885	1885	1885	1885	0
28	20250404	181300	1151682241	1885	1885	1885	1885	0
29	20250404	181200	1151682241	1885	1885	1885	1885	0
30	20250404	181100	1151682241	1885	1885	1885	1885	0
31	20250404	181000	1151682241	1885	1885	1885	1885	0
32	20250404	180900	1151682241	1885	1885	1885	1885	490
33	20250404	180800	1151682241	1885	1885	1885	1885	0
34	20250404	180700	1151682241	1885	1885	1885	1885	0
35	20250404	180600	1151682241	1885	1885	1885	1885	0
36	20250404	180500	1151682241	1885	1885	1885	1885	0
37	20250404	180400	1151682241	1885	1885	1885	1885	0
38	20250404	180300	1151682241	1885	1885	1885	1885	0
39	20250404	180200	1151682241	1885	1885	1885	1885	0
40	20250404	180100	1151682241	1885	1885	1885	1885	0
41	20250404	180000	1151682241	1885	1885	1885	1885	0
42	20250404	175900	1151682241	1885	1885	1885	1885	0
43	20250404	175800	1151682241	1885	1885	1885	1885	0
44	20250404	175700	1151682241	1885	1885	1885	1885	0
45	20250404	175600	1151682241	1885	1885	1885	1885	0
46	20250404	175500	1151682241	1885	1885	1885	1885	0
47	20250404	175400	1151682241	1885	1885	1885	1885	0
48	20250404	175300	1151682241	1885	1885	1885	1885	0
49	20250404	175200	1151682241	1885	1885	1885	1885	0
50	20250404	175100	1151682241	1885	1885	1885	1885	0
51	20250404	175000	1151682241	1885	1885	1885	1885	0
52	20250404	174900	1151682241	1885	1885	1885	1885	0
53	20250404	174800	1151682241	1885	1885	1885	1885	0
54	20250404	174700	1151682241	1885	1885	1885	1885	0
55	20250404	174600	1151682241	1885	1885	1885	1885	0
56	20250404	174500	1151682241	1885	1885	1885	1885	0
57	20250404	174400	1151682241	1885	1885	1885	1885	0
58	20250404	174300	1151682241	1885	1885	1885	1885	0
59	20250404	174200	1151682241	1885	1885	1885	1885	0
60	20250404	174100	1151682241	1885	1885	1885	1885	0
61	20250404	174000	1151682241	1885	1885	1885	1885	0
62	20250404	173900	1151682241	1885	1885	1885	1885	490
63	20250404	173800	1151682241	1885	1885	1885	1885	0
64	20250404	173700	1151682241	1885	1885	1885	1885	0
65	20250404	173600	1151682241	1885	1885	1885	1885	0
66	20250404	173500	1151682241	1885	1885	1885	1885	0
67	20250404	173400	1151682241	1885	1885	1885	1885	0
68	20250404	173300	1151682241	1885	1885	1885	1885	0
69	20250404	173200	1151682241	1885	1885	1885	1885	0
70	20250404	173100	1151682241	1885	1885	1885	1885	0
71	20250404	173000	1151682241	1885	1885	1885	1885	0
72	20250404	172900	1151682241	1885	1885	1885	1885	0
73	20250404	172800	1151682241	1885	1885	1885	1885	0
74	20250404	172700	1151682241	1885	1885	1885	1885	0
75	20250404	172600	1151682241	1885	1885	1885	1885	0
76	20250404	172500	1151682241	1885	1885	1885	1885	0
77	20250404	172400	1151682241	1885	1885	1885	1885	0
78	20250404	172300	1151682241	1885	1885	1885	1885	0
79	20250404	172200	1151682241	1885	1885	1885	1885	0
80	20250404	172100	1151682241	1885	1885	1885	1885	0
81	20250404	172000	1151682241	1885	1885	1885	1885	0
82	20250404	171900	1151682241	1885	1885	1885	1885	0
83	20250404	171800	1151682241	1885	1885	1885	1885	0
84	20250404	171700	1151682241	1885	1885	1885	1885	0
85	20250404	171600	1151682241	1885	1885	1885	1885	0
86	20250404	171500	1151682241	1885	1885	1885	1885	0
87	20250404	171400	1151682241	1885	1885	1885	1885	0
88	20250404	171300	1151682241	1885	1885	1885	1885	0
89	20250404	171200	1151682241	1885	1885	1885	1885	0
90	20250404	171100	1151682241	1885	1885	1885	1885	0
91	20250404	171000	1151682241	1885	1885	1885	1885	0
92	20250404	170900	1151682241	1885	1885	1885	1885	490
93	20250404	170800	1151682241	1885	1885	1885	1885	0
94	20250404	170700	1151682241	1885	1885	1885	1885	0
95	20250404	170600	1151682241	1885	1885	1885	1885	0
96	20250404	170500	1151682241	1885	1885	1885	1885	0
97	20250404	170400	1151682241	1885	1885	1885	1885	0
98	20250404	170300	1151682241	1885	1885	1885	1885	0
99	20250404	170200	1151682241	1885	1885	1885	1885	0
100	20250404	170100	1151682241	1885	1885	1885	1885	0
101	20250404	170000	1151682241	1885	1885	1885	1885	0
102	20250404	165900	1151682241	1885	1885	1885	1885	0
103	20250404	165800	1151682241	1885	1885	1885	1885	0
104	20250404	165700	1151682241	1885	1885	1885	1885	0
105	20250404	165600	1151682241	1885	1885	1885	1885	0
106	20250404	165500	1151682241	1885	1885	1885	1885	0
107	20250404	165400	1151682241	1885	1885	1885	1885	0
108	20250404	165300	1151682241	1885	1885	1885	1885	0
109	20250404	165200	1151682241	1885	1885	1885	1885	0
110	20250404	165100	1151682241	1885	1885	1885	1885	0
111	20250404	165000	1151682241	1885	1885	1885	1885	0
112	20250404	164900	1151682241	1885	1885	1885	1885	0
113	20250404	164800	1151682241	1885	1885	1885	1885	0
114	20250404	164700	1151682241	1885	1885	1885	1885	0
115	20250404	164600	1151682241	1885	1885	1885	1885	0
116	20250404	164500	1151682241	1885	1885	1885	1885	0
117	20250404	164400	1151682241	1885	1885	1885	1885	0
118	20250404	164300	1151682241	1885	1885	1885	1885	0
119	20250404	164200	1151682241	1885	1885	1885	1885	0
120	20250404	164100	1151682241	1885	1885	1885	1885	0
121	20250404	164000	1151682241	1885	1885	1885	1885	0
122	20250404	163900	1151682241	1885	1885	1885	1885	490
123	20250404	163800	1151682241	1885	1885	1885	1885	0
124	20250404	163700	1151682241	1885	1885	1885	1885	0
125	20250404	163600	1151682241	1885	1885	1885	1885	0
126	20250404	163500	1151682241	1885	1885	1885	1885	0
127	20250404	163400	1151682241	1885	1885	1885	1885	0
128	20250404	163300	1151682241	1885	1885	1885	1885	0
129	20250404	163200	1151682241	1885	1885	1885	1885	0
130	20250404	163100	1151682241	1885	1885	1885	1885	0
131	20250404	163000	1151682241	1885	1885	1885	1885	0
132	20250404	162900	1151682241	1885	1885	1885	1885	0
133	20250404	162800	1151682241	1885	1885	1885	1885	0
134	20250404	162700	1151682241	1885	1885	1885	1885	0
135	20250404	162600	1151682241	1885	1885	1885	1885	0
136	20250404	162500	1151682241	1885	1885	1885	1885	0
137	20250404	162400	1151682241	1885	1885	1885	1885	0
138	20250404	162300	1151682241	1885	1885	1885	1885	0
139	20250404	162200	1151682241	1885	1885	1885	1885	0
140	20250404	162100	1151682241	1885	1885	1885	1885	0
141	20250404	162000	1151682241	1885	1885	1885	1885	0
142	20250404	161900	1151682241	1885	1885	1885	1885	0
143	20250404	161800	1151682241	1885	1885	1885	1885	0
144	20250404	161700	1151682241	1885	1885	1885	1885	0
145	20250404	161600	1151682241	1885	1885	1885	1885	0
146	20250404	161500	1151682241	1885	1885	1885	1885	0
147	20250404	161400	1151682241	1885	1885	1885	1885	0
148	20250404	161300	1151682241	1885	1885	1885	1885	0
149	20250404	161200	1151682241	1885	1885	1885	1885	0
150	20250404	161100	1151682241	1885	1885	1885	1885	0
151	20250404	161000	1151682241	1885	1885	1885	1885	0
152	20250404	160900	1151682241	1885	1885	1885	1885	490
153	20250404	160800	1151682241	1885	1885	1885	1885	0
154	20250404	160700	1151682241	1885	1885	1885	1885	0
155	20250404	160600	1151682241	1885	1885	1885	1885	0
156	20250404	160500	1151682241	1885	1885	1885	1885	0
157	20250404	160400	1151682241	1885	1885	1885	1885	0
158	20250404	160300	1151682241	1885	1885	1885	1885	0
159	20250404	160200	1151682241	1885	1885	1885	1885	0
160	20250404	160100	1151682241	1885	1885	1885	1885	0
161	20250404	160000	1151682241	1885	1885	1885	1885	0
162	20250404	155900	1151682241	1885	1885	1885	1885	0
163	20250404	155800	1151682241	1885	1885	1885	1885	0
164	20250404	155700	1151682241	1885	1885	1885	1885	0
165	20250404	155600	1151682241	1885	1885	1885	1885	0
166	20250404	155500	1151682241	1885	1885	1885	1885	0
167	20250404	155400	1151682241	1885	1885	1885	1885	0
168	20250404	155300	1151682241	1885	1885	1885	1885	0
169	20250404	155200	1151682241	1885	1885	1885	1885	0
170	20250404	155100	1151682241	1885	1885	1885	1885	0
171	20250404	155000	1151682241	1885	1885	1885	1885	0
172	20250404	154900	1151682241	1885	1885	1885	1885	0
173	20250404	154800	1151682241	1885	1885	1885	1885	0
174	20250404	154700	1151682241	1885	1885	1885	1885	0
175	20250404	154600	1151682241	1885	1885	1885	1885	0
176	20250404	154500	1151682241	1885	1885	1885	1885	0
177	20250404	154400	1151682241	1885	1885	1885	1885	0
178	20250404	154300	1151682241	1885	1885	1885	1885	0
179	20250404	154200	1151682241	1885	1885	1885	1885	0
180	20250404	154100	1151682241	1885	1885	1885	1885	0
181	20250404	154000	1151682241	1885	1885	1885	1885	0
182	20250404	153900	1151682241	1885	1885	1885	1885	490
183	20250404	153800	1151682241	1885	1885	1885	1885	0
184	20250404	153700	1151682241	1885	1885	1885	1885	0
185	20250404	153600	1151682241	1885	1885	1885	1885	0
186	20250404	153500	1151682241	1885	1885	1885	1885	0
187	20250404	153400	1151682241	1885	1885	1885	1885	0
188	20250404	153300	1151682241	1885	1885	1885	1885	0
189	20250404	153200	1151682241	1885	1885	1885	1885	0
190	20250404	153100	1151682241	1885	1885	1885	1885	0
191	20250404	153000	1151682241	1885	1885	1885	1885	490
192	20250404	152900	1150758591	1886	1886	1886	1886	0
193	20250404	152800	1150758591	1886	1886	1886	1886	0
194	20250404	152700	1150758591	1886	1886	1886	1886	0
195	20250404	152600	1150758591	1886	1886	1886	1886	0
196	20250404	152500	1150758591	1886	1886	1886	1886	0
197	20250404	152400	1150758591	1886	1886	1886	1886	0
198	20250404	152300	1150758591	1886	1886	1886	1886	0
199	20250404	152200	1150758591	1886	1886	1886	1886	0
200	20250404	152100	1150758591	1886	1886	1886	1886	0
201	20250404	152000	1150758591	1886	1886	1886	1886	0
202	20250404	151900	1150758591	1886	1886	1886	1886	405
203	20250404	151800	1149994761	1885	1885	1885	1885	0
204	20250404	151700	1149994761	1885	1885	1885	1885	5000
205	20250404	151600	1140569761	1885	1885	1885	1885	659
206	20250404	151500	1139327546	1885	1885	1885	1885	102
207	20250404	151400	1139135276	1885	1885	1885	1885	25478
208	20250404	151300	1091109246	1886	1886	1886	1886	0
209	20250404	151200	1091109246	1886	1886	1886	1886	156
210	20250404	151100	1090815030	1886	1886	1886	1886	40
211	20250404	151000	1090739590	1886	1886	1886	1886	0
212	20250404	150900	1090739590	1886	1886	1886	1886	0
213	20250404	150800	1090739590	1886	1886	1886	1886	66
214	20250404	150700	1090615114	1885	1885	1885	1885	0
215	20250404	150600	1090615114	1885	1885	1885	1885	3074
216	20250404	150500	1084820624	1886	1886	1886	1886	0
217	20250404	150400	1084820624	1886	1886	1886	1886	0
218	20250404	150300	1084820624	1886	1886	1886	1886	0
219	20250404	150200	1084820624	1886	1885	1886	1885	24
220	20250404	150100	1084775377	1886	1886	1886	1886	277
221	20250404	150000	1084252955	1886	1886	1886	1886	1272
222	20250404	145900	1081853963	1885	1885	1885	1885	285
223	20250404	145800	1081316738	1885	1885	1885	1885	0
224	20250404	145700	1081316738	1885	1885	1885	1885	10000
225	20250404	145600	1062466738	1886	1886	1886	1886	1
226	20250404	145500	1062464852	1885	1885	1885	1885	0
227	20250404	145400	1062464852	1885	1885	1885	1885	0
228	20250404	145300	1062464852	1885	1885	1885	1885	0
229	20250404	145200	1062464852	1885	1885	1885	1885	1
230	20250404	145100	1062462967	1885	1885	1885	1885	10
231	20250404	145000	1062444117	1886	1886	1886	1886	0
232	20250404	144900	1062444117	1886	1886	1886	1886	0
233	20250404	144800	1062444117	1886	1886	1886	1886	0
234	20250404	144700	1062444117	1886	1886	1886	1886	0
235	20250404	144600	1062444117	1886	1886	1886	1886	1
236	20250404	144500	1062442231	1886	1886	1886	1886	20
237	20250404	144400	1062404511	1885	1885	1885	1885	0
238	20250404	144300	1062404511	1885	1886	1886	1885	33
239	20250404	144200	1062342276	1885	1885	1885	1885	124
240	20250404	144100	1062108536	1886	1886	1886	1886	0
241	20250404	144000	1062108536	1886	1886	1886	1886	66
242	20250404	143900	1061984060	1886	1886	1886	1886	3000
243	20250404	143800	1056326060	1885	1885	1885	1885	5000
244	20250404	143700	1046901060	1885	1885	1885	1885	0
245	20250404	143600	1046901060	1885	1885	1885	1885	0
246	20250404	143500	1046901060	1885	1885	1885	1885	0
247	20250404	143400	1046901060	1885	1885	1886	1885	366
248	20250404	143300	1046211143	1886	1886	1886	1885	830
249	20250404	143200	1044645863	1886	1885	1886	1885	13867
250	20250404	143100	1018506398	1885	1885	1885	1885	20291
251	20250404	143000	980257863	1885	1885	1885	1885	101000
252	20250404	142900	789872863	1885	1885	1885	1885	0
253	20250404	142800	789872863	1885	1885	1885	1885	1
254	20250404	142700	789870978	1886	1886	1886	1886	0
255	20250404	142600	789870978	1886	1886	1886	1886	1
256	20250404	142500	789869092	1886	1886	1886	1886	0
257	20250404	142400	789869092	1886	1886	1886	1886	216
258	20250404	142300	789461716	1885	1885	1885	1885	0
259	20250404	142200	789461716	1885	1885	1885	1885	0
260	20250404	142100	789461716	1885	1885	1885	1885	0
261	20250404	142000	789461716	1885	1885	1885	1885	0
262	20250404	141900	789461716	1885	1885	1885	1885	0
263	20250404	141800	789461716	1885	1885	1885	1885	0
264	20250404	141700	789461716	1885	1885	1885	1885	9
265	20250404	141600	789444751	1886	1886	1886	1886	1
266	20250404	141500	789442865	1886	1886	1886	1886	0
267	20250404	141400	789442865	1886	1886	1886	1886	0
268	20250404	141300	789442865	1886	1886	1886	1886	0
269	20250404	141200	789442865	1886	1886	1886	1886	1
270	20250404	141100	789440979	1886	1886	1886	1886	800
271	20250404	141000	787932179	1886	1886	1886	1886	0
272	20250404	140900	787932179	1886	1886	1886	1886	0
273	20250404	140800	787932179	1886	1885	1886	1885	35
274	20250404	140700	787866199	1885	1885	1885	1885	11417
275	20250404	140600	766345154	1885	1885	1885	1885	0
276	20250404	140500	766345154	1885	1885	1885	1885	54
277	20250404	140400	766243364	1885	1885	1885	1885	0
278	20250404	140300	766243364	1885	1885	1885	1885	0
279	20250404	140200	766243364	1885	1885	1885	1885	0
280	20250404	140100	766243364	1885	1885	1885	1885	0
281	20250404	140000	766243364	1885	1885	1885	1885	9
282	20250404	135900	766226399	1885	1885	1885	1885	10
283	20250404	135800	766207549	1885	1885	1885	1885	0
284	20250404	135700	766207549	1885	1885	1885	1885	0
285	20250404	135600	766207549	1885	1885	1885	1885	0
286	20250404	135500	766207549	1885	1885	1885	1885	0
287	20250404	135400	766207549	1885	1885	1885	1885	0
288	20250404	135300	766207549	1885	1885	1885	1885	0
289	20250404	135200	766207549	1885	1885	1885	1885	0
290	20250404	135100	766207549	1885	1885	1885	1885	0
291	20250404	135000	766207549	1885	1885	1885	1885	0
292	20250404	134900	766207549	1885	1885	1885	1885	10000
293	20250404	134800	747357549	1886	1886	1886	1886	0
294	20250404	134700	747357549	1886	1886	1886	1886	250
295	20250404	134600	746886049	1886	1886	1886	1886	1
296	20250404	134500	746884163	1885	1885	1885	1885	0
297	20250404	134400	746884163	1885	1885	1885	1885	2499
298	20250404	134300	742173548	1885	1885	1885	1885	9
299	20250404	134200	742156583	1886	1886	1886	1886	0
300	20250404	134100	742156583	1886	1886	1886	1886	0
301	20250404	134000	742156583	1886	1886	1886	1886	0
302	20250404	133900	742156583	1886	1886	1886	1886	0
303	20250404	133800	742156583	1886	1886	1886	1886	1
304	20250404	133700	742154697	1886	1886	1886	1886	0
305	20250404	133600	742154697	1886	1886	1886	1886	7
306	20250404	133500	742141495	1885	1885	1885	1885	0
307	20250404	133400	742141495	1885	1885	1885	1885	6903
308	20250404	133300	729129340	1885	1885	1885	1885	0
309	20250404	133200	729129340	1885	1885	1885	1885	0
310	20250404	133100	729129340	1885	1885	1885	1885	0
311	20250404	133000	729129340	1885	1885	1885	1885	0
312	20250404	132900	729129340	1885	1885	1885	1885	0
313	20250404	132800	729129340	1885	1885	1885	1885	0
314	20250404	132700	729129340	1885	1885	1885	1885	0
315	20250404	132600	729129340	1885	1885	1885	1885	9
316	20250404	132500	729112375	1885	1885	1885	1885	0
317	20250404	132400	729112375	1885	1885	1885	1885	3789
318	20250404	132300	721970110	1885	1885	1885	1885	174
319	20250404	132200	721642120	1885	1885	1885	1885	100
320	20250404	132100	721453620	1885	1885	1885	1885	0
321	20250404	132000	721453620	1885	1885	1885	1885	0
322	20250404	131900	721453620	1885	1885	1885	1885	0
323	20250404	131800	721453620	1885	1885	1885	1885	0
324	20250404	131700	721453620	1885	1885	1885	1885	0
325	20250404	131600	721453620	1885	1886	1886	1885	2
326	20250404	131500	721449849	1885	1885	1885	1885	100
327	20250404	131400	721261349	1885	1885	1885	1885	0
328	20250404	131300	721261349	1885	1885	1885	1885	0
329	20250404	131200	721261349	1885	1885	1885	1885	0
330	20250404	131100	721261349	1885	1885	1885	1885	0
331	20250404	131000	721261349	1885	1885	1885	1885	0
332	20250404	130900	721261349	1885	1885	1885	1885	10
333	20250404	130800	721242499	1885	1885	1885	1885	7
334	20250404	130700	721229304	1886	1886	1886	1886	0
335	20250404	130600	721229304	1886	1886	1886	1886	8
336	20250404	130500	721214216	1885	1885	1885	1885	0
337	20250404	130400	721214216	1885	1885	1885	1885	0
338	20250404	130300	721214216	1885	1885	1885	1885	0
339	20250404	130200	721214216	1885	1885	1885	1885	370
340	20250404	130100	720516766	1886	1886	1886	1886	8
341	20250404	130000	720501678	1886	1885	1886	1885	107
342	20250404	125900	720299877	1885	1885	1885	1885	50
343	20250404	125800	720205627	1885	1885	1885	1885	0
344	20250404	125700	720205627	1885	1885	1885	1885	80
345	20250404	125600	720054827	1886	1885	1886	1885	44
346	20250404	125500	719971886	1886	1886	1886	1886	0
347	20250404	125400	719971886	1886	1886	1886	1886	260
348	20250404	125300	719481526	1886	1886	1886	1885	2501
349	20250404	125200	714764641	1885	1885	1885	1885	10
350	20250404	125100	714745791	1885	1885	1885	1885	1614
351	20250404	125000	711703401	1885	1885	1885	1885	0
352	20250404	124900	711703401	1885	1885	1885	1885	0
353	20250404	124800	711703401	1885	1885	1885	1885	1
354	20250404	124700	711701516	1885	1885	1885	1885	0
355	20250404	124600	711701516	1885	1885	1885	1885	0
356	20250404	124500	711701516	1885	1885	1885	1885	100
357	20250404	124400	711513016	1885	1885	1885	1885	120
358	20250404	124300	711286816	1885	1885	1885	1885	0
359	20250404	124200	711286816	1885	1885	1885	1885	0
360	20250404	124100	711286816	1885	1885	1885	1885	59
361	20250404	124000	711175601	1885	1885	1885	1885	0
362	20250404	123900	711175601	1885	1885	1885	1885	1
363	20250404	123800	711173716	1886	1886	1886	1886	2305
364	20250404	123700	706826486	1885	1885	1885	1885	0
365	20250404	123600	706826486	1885	1885	1885	1885	0
366	20250404	123500	706826486	1885	1885	1885	1885	184
367	20250404	123400	706479646	1885	1885	1885	1885	0
368	20250404	123300	706479646	1885	1886	1886	1885	190
369	20250404	123200	706121489	1886	1886	1886	1886	11
370	20250404	123100	706100743	1886	1886	1886	1886	0
371	20250404	123000	706100743	1886	1886	1886	1886	1614
372	20250404	122900	703056739	1886	1886	1886	1886	0
373	20250404	122800	703056739	1886	1886	1886	1886	0
374	20250404	122700	703056739	1886	1886	1886	1886	0
375	20250404	122600	703056739	1886	1885	1886	1885	18
376	20250404	122500	703022807	1885	1885	1885	1885	0
377	20250404	122400	703022807	1885	1885	1885	1885	0
378	20250404	122300	703022807	1885	1885	1885	1885	0
379	20250404	122200	703022807	1885	1885	1885	1885	0
380	20250404	122100	703022807	1885	1885	1885	1885	0
381	20250404	122000	703022807	1885	1885	1885	1885	0
382	20250404	121900	703022807	1885	1885	1885	1885	0
383	20250404	121800	703022807	1885	1885	1885	1885	0
384	20250404	121700	703022807	1885	1885	1885	1885	0
385	20250404	121600	703022807	1885	1885	1885	1885	500
386	20250404	121500	702080307	1885	1885	1885	1885	0
387	20250404	121400	702080307	1885	1885	1885	1885	36
388	20250404	121300	702012447	1886	1886	1886	1886	0
389	20250404	121200	702012447	1886	1886	1886	1886	0
390	20250404	121100	702012447	1886	1886	1886	1886	0
391	20250404	121000	702012447	1886	1886	1886	1886	0
392	20250404	120900	702012447	1886	1886	1886	1886	0
393	20250404	120800	702012447	1886	1886	1886	1886	0
394	20250404	120700	702012447	1886	1886	1886	1886	0
395	20250404	120600	702012447	1886	1886	1886	1886	1
396	20250404	120500	702010561	1885	1885	1885	1885	1348
397	20250404	120400	699469581	1885	1885	1885	1885	100
398	20250404	120300	699281081	1885	1885	1885	1885	1
399	20250404	120200	699279196	1885	1885	1885	1885	0
400	20250404	120100	699279196	1885	1885	1885	1885	412
401	20250404	120000	698502576	1885	1885	1885	1885	0
402	20250404	115900	698502576	1885	1885	1885	1885	26
403	20250404	115800	698453566	1885	1885	1885	1885	0
404	20250404	115700	698453566	1885	1885	1885	1885	799
405	20250404	115600	696947451	1885	1885	1885	1885	0
406	20250404	115500	696947451	1885	1885	1885	1885	0
407	20250404	115400	696947451	1885	1885	1885	1885	0
408	20250404	115300	696947451	1885	1885	1885	1885	30
409	20250404	115200	696890901	1885	1885	1885	1885	0
410	20250404	115100	696890901	1885	1885	1885	1885	0
411	20250404	115000	696890901	1885	1885	1885	1885	50
412	20250404	114900	696796651	1885	1885	1885	1885	0
413	20250404	114800	696796651	1885	1885	1885	1885	0
414	20250404	114700	696796651	1885	1885	1885	1885	174
415	20250404	114600	696468661	1886	1886	1886	1886	0
416	20250404	114500	696468661	1886	1886	1886	1886	0
417	20250404	114400	696468661	1886	1886	1886	1886	851
418	20250404	114300	694863675	1885	1885	1885	1885	260
419	20250404	114200	694373575	1885	1885	1885	1885	0
420	20250404	114100	694373575	1885	1885	1885	1885	0
421	20250404	114000	694373575	1885	1885	1885	1885	22
422	20250404	113900	694332105	1885	1885	1885	1885	0
423	20250404	113800	694332105	1885	1885	1885	1885	3292
424	20250404	113700	688126685	1886	1886	1886	1886	0
425	20250404	113600	688126685	1886	1886	1886	1886	4
426	20250404	113500	688119141	1886	1886	1886	1886	0
427	20250404	113400	688119141	1886	1886	1886	1886	0
428	20250404	113300	688119141	1886	1886	1886	1886	0
429	20250404	113200	688119141	1886	1886	1886	1886	0
430	20250404	113100	688119141	1886	1886	1886	1886	14
431	20250404	113000	688092737	1885	1885	1885	1885	0
432	20250404	112900	688092737	1885	1885	1885	1885	0
433	20250404	112800	688092737	1885	1885	1885	1885	580
434	20250404	112700	686999437	1886	1886	1886	1886	0
435	20250404	112600	686999437	1886	1886	1886	1886	1
436	20250404	112500	686997551	1886	1886	1886	1886	0
437	20250404	112400	686997551	1886	1886	1886	1886	0
438	20250404	112300	686997551	1886	1886	1886	1886	36
439	20250404	112200	686929655	1886	1886	1886	1886	0
440	20250404	112100	686929655	1886	1886	1886	1886	0
441	20250404	112000	686929655	1886	1886	1886	1886	0
442	20250404	111900	686929655	1886	1886	1886	1886	0
443	20250404	111800	686929655	1886	1886	1886	1886	0
444	20250404	111700	686929655	1886	1886	1886	1886	0
445	20250404	111600	686929655	1886	1886	1886	1886	0
446	20250404	111500	686929655	1886	1886	1886	1886	0
447	20250404	111400	686929655	1886	1886	1886	1886	0
448	20250404	111300	686929655	1886	1886	1886	1886	14
449	20250404	111200	686903251	1885	1885	1885	1885	0
450	20250404	111100	686903251	1885	1885	1885	1885	0
451	20250404	111000	686903251	1885	1885	1885	1885	0
452	20250404	110900	686903251	1885	1885	1885	1885	0
453	20250404	110800	686903251	1885	1885	1885	1885	0
454	20250404	110700	686903251	1885	1885	1885	1885	77
455	20250404	110600	686758106	1886	1886	1886	1886	5
456	20250404	110500	686748676	1885	1885	1885	1885	1314
457	20250404	110400	684271786	1886	1886	1886	1886	0
458	20250404	110300	684271786	1886	1886	1886	1886	14
459	20250404	110200	684245382	1886	1886	1886	1886	530
460	20250404	110100	683245802	1886	1886	1886	1886	418
461	20250404	110000	682457454	1885	1885	1885	1885	0
462	20250404	105900	682457454	1885	1885	1885	1885	174
463	20250404	105800	682129464	1885	1885	1885	1885	1
464	20250404	105700	682127579	1885	1885	1885	1885	1820
465	20250404	105600	678696879	1886	1886	1886	1886	1
466	20250404	105500	678694993	1885	1885	1885	1885	0
467	20250404	105400	678694993	1885	1885	1885	1885	10
468	20250404	105300	678676143	1885	1885	1885	1885	8511
469	20250404	105200	662632908	1885	1885	1885	1885	0
470	20250404	105100	662632908	1885	1885	1885	1885	5000
471	20250404	105000	653207908	1886	1886	1886	1886	0
472	20250404	104900	653207908	1886	1886	1886	1886	0
473	20250404	104800	653207908	1886	1886	1886	1886	0
474	20250404	104700	653207908	1886	1886	1886	1886	628
475	20250404	104600	652023500	1886	1885	1886	1885	474
476	20250404	104500	651129998	1885	1885	1885	1885	114
477	20250404	104400	650915108	1886	1886	1886	1886	0
478	20250404	104300	650915108	1886	1886	1886	1886	0
479	20250404	104200	650915108	1886	1885	1886	1885	15
480	20250404	104100	650886832	1885	1886	1886	1885	44
481	20250404	104000	650803866	1886	1886	1886	1886	1313
482	20250404	103900	648327548	1885	1885	1886	1885	4
483	20250404	103800	648320006	1886	1886	1886	1886	0
484	20250404	103700	648320006	1886	1886	1886	1886	2043
485	20250404	103600	644466908	1885	1885	1885	1885	10
486	20250404	103500	644448058	1885	1885	1885	1885	2
487	20250404	103400	644444288	1886	1886	1886	1886	0
488	20250404	103300	644444288	1886	1886	1886	1886	13
489	20250404	103200	644419770	1886	1886	1886	1886	0
490	20250404	103100	644419770	1886	1885	1886	1885	1159
491	20250404	103000	642235033	1885	1885	1885	1885	0
492	20250404	102900	642235033	1885	1885	1885	1885	153
493	20250404	102800	641946628	1885	1885	1885	1885	1
494	20250404	102700	641944743	1885	1885	1885	1885	1000
495	20250404	102600	640059743	1886	1885	1886	1885	607
496	20250404	102500	638915017	1885	1885	1885	1885	0
497	20250404	102400	638915017	1885	1885	1885	1885	0
498	20250404	102300	638915017	1885	1885	1885	1885	0
499	20250404	102200	638915017	1885	1885	1885	1885	0
500	20250404	102100	638915017	1885	1885	1885	1885	0
501	20250404	102000	638915017	1885	1885	1885	1885	0
502	20250404	101900	638915017	1885	1885	1885	1885	15985
503	20250404	101800	608783292	1885	1885	1885	1885	4017
504	20250404	101700	601211247	1885	1885	1885	1885	530
505	20250404	101600	600212197	1885	1885	1885	1885	7429
506	20250404	101500	586208532	1885	1885	1885	1885	47
507	20250404	101400	586119937	1885	1885	1885	1885	2686
508	20250404	101300	581056827	1885	1885	1885	1885	0
509	20250404	101200	581056827	1885	1885	1885	1885	5805
510	20250404	101100	570114402	1885	1885	1885	1885	8
511	20250404	101000	570099322	1885	1885	1885	1885	0
512	20250404	100900	570099322	1885	1885	1885	1885	0
513	20250404	100800	570099322	1885	1885	1885	1885	500
514	20250404	100700	569156822	1885	1885	1885	1885	1690
515	20250404	100600	565971172	1885	1886	1886	1885	2
516	20250404	100500	565967401	1885	1885	1885	1885	0
517	20250404	100400	565967401	1885	1885	1885	1885	1
518	20250404	100300	565965516	1885	1885	1885	1885	0
519	20250404	100200	565965516	1885	1885	1885	1885	26
520	20250404	100100	565916506	1885	1885	1885	1885	1000
521	20250404	100000	564031506	1885	1885	1885	1885	5
522	20250404	095900	564022081	1886	1885	1886	1885	101
523	20250404	095800	563831695	1886	1886	1886	1886	0
524	20250404	095700	563831695	1886	1886	1886	1886	0
525	20250404	095600	563831695	1886	1886	1886	1886	745
526	20250404	095500	562426625	1885	1885	1885	1885	6955
527	20250404	095400	549316450	1885	1885	1885	1885	10
528	20250404	095300	549297600	1885	1885	1885	1885	900
529	20250404	095200	547601100	1886	1886	1886	1886	0
530	20250404	095100	547601100	1886	1886	1886	1886	0
531	20250404	095000	547601100	1886	1886	1886	1886	6
532	20250404	094900	547589784	1886	1885	1886	1885	1859
533	20250404	094800	544085556	1885	1885	1885	1885	0
534	20250404	094700	544085556	1885	1885	1885	1885	1
535	20250404	094600	544083671	1886	1886	1886	1886	0
536	20250404	094500	544083671	1886	1885	1886	1885	773
537	20250404	094400	542626553	1885	1885	1885	1885	12838
538	20250404	094300	518426923	1885	1885	1885	1885	1000
539	20250404	094200	516541923	1885	1885	1885	1885	2000
540	20250404	094100	512771923	1885	1885	1885	1885	10307
541	20250404	094000	493343228	1886	1886	1886	1886	0
542	20250404	093900	493343228	1886	1886	1886	1886	0
543	20250404	093800	493343228	1886	1886	1886	1886	0
544	20250404	093700	493343228	1886	1886	1886	1886	0
545	20250404	093600	493343228	1886	1885	1886	1885	2266
546	20250404	093500	489071817	1885	1885	1885	1885	0
547	20250404	093400	489071817	1885	1885	1885	1885	210
548	20250404	093300	488675967	1885	1885	1885	1885	2200
549	20250404	093200	484528967	1886	1886	1886	1886	0
550	20250404	093100	484528967	1886	1885	1886	1885	12500
551	20250404	093000	460966466	1885	1885	1885	1885	5526
552	20250404	092900	450549956	1885	1885	1885	1885	27
553	20250404	092800	450499061	1886	1886	1886	1886	0
554	20250404	092700	450499061	1886	1886	1886	1886	0
555	20250404	092600	450499061	1886	1885	1886	1885	367
556	20250404	092500	449807259	1885	1885	1885	1885	156
557	20250404	092400	449513199	1885	1885	1885	1885	0
558	20250404	092300	449513199	1885	1885	1886	1885	267
559	20250404	092200	449009903	1885	1885	1885	1885	5593
560	20250404	092100	438467098	1885	1885	1885	1885	2684
561	20250404	092000	433407758	1885	1885	1885	1885	29
562	20250404	091900	433353093	1886	1886	1886	1885	12
563	20250404	091800	433330462	1886	1885	1886	1885	4591
564	20250404	091700	424671837	1886	1885	1886	1885	2010
565	20250404	091600	420882977	1886	1885	1886	1885	50006
566	20250404	091500	326621666	1885	1885	1885	1885	4405
567	20250404	091400	318318241	1885	1885	1885	1885	2010
568	20250404	091300	314529391	1885	1885	1885	1885	7763
569	20250404	091200	299896136	1885	1885	1885	1885	37131
570	20250404	091100	229904201	1885	1885	1886	1885	1052
571	20250404	091000	227921180	1885	1886	1886	1885	5748
572	20250404	090900	217086181	1885	1885	1885	1885	35612
573	20250404	090800	149957561	1885	1885	1885	1885	300
574	20250404	090700	149392061	1885	1885	1885	1885	0
575	20250404	090600	149392061	1885	1885	1885	1885	516
576	20250404	090500	148419401	1885	1886	1886	1885	280
577	20250404	090400	147891322	1885	1885	1885	1885	5003
578	20250404	090300	138460667	1885	1885	1885	1885	750
579	20250404	090200	137046917	1885	1885	1885	1885	801
580	20250404	090100	135537032	1886	1886	1886	1885	2547
581	20250404	090000	130735390	1886	1885	1886	1885	69343