KissMeData/010420/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	183800	1568965317	1885	1885	1885	1885	19809
3	20250402	183700	1568965317	1885	1885	1885	1885	0
4	20250402	183600	1568965317	1885	1885	1885	1885	0
5	20250402	183500	1568965317	1885	1885	1885	1885	0
6	20250402	183400	1568965317	1885	1885	1885	1885	0
7	20250402	183300	1568965317	1885	1885	1885	1885	0
8	20250402	183200	1568965317	1885	1885	1885	1885	0
9	20250402	183100	1568965317	1885	1885	1885	1885	0
10	20250402	183000	1568965317	1885	1885	1885	1885	0
11	20250402	182900	1568965317	1885	1885	1885	1885	0
12	20250402	182800	1568965317	1885	1885	1885	1885	0
13	20250402	182700	1568965317	1885	1885	1885	1885	0
14	20250402	182600	1568965317	1885	1885	1885	1885	0
15	20250402	182500	1568965317	1885	1885	1885	1885	0
16	20250402	182400	1568965317	1885	1885	1885	1885	0
17	20250402	182300	1568965317	1885	1885	1885	1885	0
18	20250402	182200	1568965317	1885	1885	1885	1885	0
19	20250402	182100	1568965317	1885	1885	1885	1885	0
20	20250402	182000	1568965317	1885	1885	1885	1885	0
21	20250402	181900	1568965317	1885	1885	1885	1885	0
22	20250402	181800	1568965317	1885	1885	1885	1885	0
23	20250402	181700	1568965317	1885	1885	1885	1885	0
24	20250402	181600	1568965317	1885	1885	1885	1885	0
25	20250402	181500	1568965317	1885	1885	1885	1885	0
26	20250402	181400	1568965317	1885	1885	1885	1885	0
27	20250402	181300	1568965317	1885	1885	1885	1885	0
28	20250402	181200	1568965317	1885	1885	1885	1885	0
29	20250402	181100	1568965317	1885	1885	1885	1885	0
30	20250402	181000	1568965317	1885	1885	1885	1885	0
31	20250402	180900	1568965317	1885	1885	1885	1885	0
32	20250402	180800	1568965317	1885	1885	1885	1885	19809
33	20250402	180700	1568965317	1885	1885	1885	1885	0
34	20250402	180600	1568965317	1885	1885	1885	1885	0
35	20250402	180500	1568965317	1885	1885	1885	1885	0
36	20250402	180400	1568965317	1885	1885	1885	1885	0
37	20250402	180300	1568965317	1885	1885	1885	1885	0
38	20250402	180200	1568965317	1885	1885	1885	1885	0
39	20250402	180100	1568965317	1885	1885	1885	1885	0
40	20250402	180000	1568965317	1885	1885	1885	1885	0
41	20250402	175900	1568965317	1885	1885	1885	1885	0
42	20250402	175800	1568965317	1885	1885	1885	1885	0
43	20250402	175700	1568965317	1885	1885	1885	1885	0
44	20250402	175600	1568965317	1885	1885	1885	1885	0
45	20250402	175500	1568965317	1885	1885	1885	1885	0
46	20250402	175400	1568965317	1885	1885	1885	1885	0
47	20250402	175300	1568965317	1885	1885	1885	1885	0
48	20250402	175200	1568965317	1885	1885	1885	1885	0
49	20250402	175100	1568965317	1885	1885	1885	1885	0
50	20250402	175000	1568965317	1885	1885	1885	1885	0
51	20250402	174900	1568965317	1885	1885	1885	1885	0
52	20250402	174800	1568965317	1885	1885	1885	1885	0
53	20250402	174700	1568965317	1885	1885	1885	1885	0
54	20250402	174600	1568965317	1885	1885	1885	1885	0
55	20250402	174500	1568965317	1885	1885	1885	1885	0
56	20250402	174400	1568965317	1885	1885	1885	1885	0
57	20250402	174300	1568965317	1885	1885	1885	1885	0
58	20250402	174200	1568965317	1885	1885	1885	1885	0
59	20250402	174100	1568965317	1885	1885	1885	1885	0
60	20250402	174000	1568965317	1885	1885	1885	1885	0
61	20250402	173900	1568965317	1885	1885	1885	1885	0
62	20250402	173800	1568965317	1885	1885	1885	1885	19809
63	20250402	173700	1568965317	1885	1885	1885	1885	0
64	20250402	173600	1568965317	1885	1885	1885	1885	0
65	20250402	173500	1568965317	1885	1885	1885	1885	0
66	20250402	173400	1568965317	1885	1885	1885	1885	0
67	20250402	173300	1568965317	1885	1885	1885	1885	0
68	20250402	173200	1568965317	1885	1885	1885	1885	0
69	20250402	173100	1568965317	1885	1885	1885	1885	0
70	20250402	173000	1568965317	1885	1885	1885	1885	0
71	20250402	172900	1568965317	1885	1885	1885	1885	0
72	20250402	172800	1568965317	1885	1885	1885	1885	0
73	20250402	172700	1568965317	1885	1885	1885	1885	0
74	20250402	172600	1568965317	1885	1885	1885	1885	0
75	20250402	172500	1568965317	1885	1885	1885	1885	0
76	20250402	172400	1568965317	1885	1885	1885	1885	0
77	20250402	172300	1568965317	1885	1885	1885	1885	0
78	20250402	172200	1568965317	1885	1885	1885	1885	0
79	20250402	172100	1568965317	1885	1885	1885	1885	0
80	20250402	172000	1568965317	1885	1885	1885	1885	0
81	20250402	171900	1568965317	1885	1885	1885	1885	0
82	20250402	171800	1568965317	1885	1885	1885	1885	0
83	20250402	171700	1568965317	1885	1885	1885	1885	0
84	20250402	171600	1568965317	1885	1885	1885	1885	0
85	20250402	171500	1568965317	1885	1885	1885	1885	0
86	20250402	171400	1568965317	1885	1885	1885	1885	0
87	20250402	171300	1568965317	1885	1885	1885	1885	0
88	20250402	171200	1568965317	1885	1885	1885	1885	0
89	20250402	171100	1568965317	1885	1885	1885	1885	0
90	20250402	171000	1568965317	1885	1885	1885	1885	0
91	20250402	170900	1568965317	1885	1885	1885	1885	0
92	20250402	170800	1568965317	1885	1885	1885	1885	19809
93	20250402	170700	1568965317	1885	1885	1885	1885	0
94	20250402	170600	1568965317	1885	1885	1885	1885	0
95	20250402	170500	1568965317	1885	1885	1885	1885	0
96	20250402	170400	1568965317	1885	1885	1885	1885	0
97	20250402	170300	1568965317	1885	1885	1885	1885	0
98	20250402	170200	1568965317	1885	1885	1885	1885	0
99	20250402	170100	1568965317	1885	1885	1885	1885	0
100	20250402	170000	1568965317	1885	1885	1885	1885	0
101	20250402	165900	1568965317	1885	1885	1885	1885	0
102	20250402	165800	1568965317	1885	1885	1885	1885	0
103	20250402	165700	1568965317	1885	1885	1885	1885	0
104	20250402	165600	1568965317	1885	1885	1885	1885	0
105	20250402	165500	1568965317	1885	1885	1885	1885	0
106	20250402	165400	1568965317	1885	1885	1885	1885	0
107	20250402	165300	1568965317	1885	1885	1885	1885	0
108	20250402	165200	1568965317	1885	1885	1885	1885	0
109	20250402	165100	1568965317	1885	1885	1885	1885	0
110	20250402	165000	1568965317	1885	1885	1885	1885	0
111	20250402	164900	1568965317	1885	1885	1885	1885	0
112	20250402	164800	1568965317	1885	1885	1885	1885	0
113	20250402	164700	1568965317	1885	1885	1885	1885	0
114	20250402	164600	1568965317	1885	1885	1885	1885	0
115	20250402	164500	1568965317	1885	1885	1885	1885	0
116	20250402	164400	1568965317	1885	1885	1885	1885	0
117	20250402	164300	1568965317	1885	1885	1885	1885	0
118	20250402	164200	1568965317	1885	1885	1885	1885	0
119	20250402	164100	1568965317	1885	1885	1885	1885	0
120	20250402	164000	1568965317	1885	1885	1885	1885	0
121	20250402	163900	1568965317	1885	1885	1885	1885	0
122	20250402	163800	1568965317	1885	1885	1885	1885	19809
123	20250402	163700	1568965317	1885	1885	1885	1885	0
124	20250402	163600	1568965317	1885	1885	1885	1885	0
125	20250402	163500	1568965317	1885	1885	1885	1885	0
126	20250402	163400	1568965317	1885	1885	1885	1885	0
127	20250402	163300	1568965317	1885	1885	1885	1885	0
128	20250402	163200	1568965317	1885	1885	1885	1885	0
129	20250402	163100	1568965317	1885	1885	1885	1885	0
130	20250402	163000	1568965317	1885	1885	1885	1885	0
131	20250402	162900	1568965317	1885	1885	1885	1885	0
132	20250402	162800	1568965317	1885	1885	1885	1885	0
133	20250402	162700	1568965317	1885	1885	1885	1885	0
134	20250402	162600	1568965317	1885	1885	1885	1885	0
135	20250402	162500	1568965317	1885	1885	1885	1885	0
136	20250402	162400	1568965317	1885	1885	1885	1885	0
137	20250402	162300	1568965317	1885	1885	1885	1885	0
138	20250402	162200	1568965317	1885	1885	1885	1885	0
139	20250402	162100	1568965317	1885	1885	1885	1885	0
140	20250402	162000	1568965317	1885	1885	1885	1885	0
141	20250402	161900	1568965317	1885	1885	1885	1885	0
142	20250402	161800	1568965317	1885	1885	1885	1885	0
143	20250402	161700	1568965317	1885	1885	1885	1885	0
144	20250402	161600	1568965317	1885	1885	1885	1885	0
145	20250402	161500	1568965317	1885	1885	1885	1885	0
146	20250402	161400	1568965317	1885	1885	1885	1885	0
147	20250402	161300	1568965317	1885	1885	1885	1885	0
148	20250402	161200	1568965317	1885	1885	1885	1885	0
149	20250402	161100	1568965317	1885	1885	1885	1885	0
150	20250402	161000	1568965317	1885	1885	1885	1885	0
151	20250402	160900	1568965317	1885	1885	1885	1885	0
152	20250402	160800	1568965317	1885	1885	1885	1885	19809
153	20250402	160700	1568965317	1885	1885	1885	1885	0
154	20250402	160600	1568965317	1885	1885	1885	1885	0
155	20250402	160500	1568965317	1885	1885	1885	1885	0
156	20250402	160400	1568965317	1885	1885	1885	1885	0
157	20250402	160300	1568965317	1885	1885	1885	1885	0
158	20250402	160200	1568965317	1885	1885	1885	1885	0
159	20250402	160100	1568965317	1885	1885	1885	1885	0
160	20250402	160000	1568965317	1885	1885	1885	1885	0
161	20250402	155900	1568965317	1885	1885	1885	1885	0
162	20250402	155800	1568965317	1885	1885	1885	1885	0
163	20250402	155700	1568965317	1885	1885	1885	1885	0
164	20250402	155600	1568965317	1885	1885	1885	1885	0
165	20250402	155500	1568965317	1885	1885	1885	1885	0
166	20250402	155400	1568965317	1885	1885	1885	1885	0
167	20250402	155300	1568965317	1885	1885	1885	1885	0
168	20250402	155200	1568965317	1885	1885	1885	1885	0
169	20250402	155100	1568965317	1885	1885	1885	1885	0
170	20250402	155000	1568965317	1885	1885	1885	1885	0
171	20250402	154900	1568965317	1885	1885	1885	1885	0
172	20250402	154800	1568965317	1885	1885	1885	1885	0
173	20250402	154700	1568965317	1885	1885	1885	1885	0
174	20250402	154600	1568965317	1885	1885	1885	1885	0
175	20250402	154500	1568965317	1885	1885	1885	1885	0
176	20250402	154400	1568965317	1885	1885	1885	1885	0
177	20250402	154300	1568965317	1885	1885	1885	1885	0
178	20250402	154200	1568965317	1885	1885	1885	1885	0
179	20250402	154100	1568965317	1885	1885	1885	1885	0
180	20250402	154000	1568965317	1885	1885	1885	1885	0
181	20250402	153900	1568965317	1885	1885	1885	1885	0
182	20250402	153800	1568965317	1885	1885	1885	1885	19809
183	20250402	153700	1568965317	1885	1885	1885	1885	0
184	20250402	153600	1568965317	1885	1885	1885	1885	0
185	20250402	153500	1568965317	1885	1885	1885	1885	0
186	20250402	153400	1568965317	1885	1885	1885	1885	0
187	20250402	153300	1568965317	1885	1885	1885	1885	0
188	20250402	153200	1568965317	1885	1885	1885	1885	0
189	20250402	153100	1568965317	1885	1885	1885	1885	0
190	20250402	153000	1568965317	1885	1885	1885	1885	19809
191	20250402	152900	1531625352	1885	1885	1885	1885	0
192	20250402	152800	1531625352	1885	1885	1885	1885	0
193	20250402	152700	1531625352	1885	1885	1885	1885	0
194	20250402	152600	1531625352	1885	1885	1885	1885	0
195	20250402	152500	1531625352	1885	1885	1885	1885	0
196	20250402	152400	1531625352	1885	1885	1885	1885	0
197	20250402	152300	1531625352	1885	1885	1885	1885	0
198	20250402	152200	1531625352	1885	1885	1885	1885	0
199	20250402	152100	1531625352	1885	1885	1885	1885	0
200	20250402	152000	1531625352	1885	1885	1885	1885	0
201	20250402	151900	1531625352	1885	1885	1885	1885	394
202	20250402	151800	1530882662	1885	1885	1885	1885	0
203	20250402	151700	1530882662	1885	1885	1885	1885	2581
204	20250402	151600	1526017477	1885	1885	1885	1885	1877
205	20250402	151500	1522479332	1885	1885	1885	1885	8929
206	20250402	151400	1505648167	1885	1885	1885	1885	712
207	20250402	151300	1504306047	1885	1885	1885	1885	1445
208	20250402	151200	1501582222	1886	1885	1886	1885	1053
209	20250402	151100	1499597264	1885	1885	1885	1885	5004
210	20250402	151000	1490164724	1885	1885	1886	1885	24
211	20250402	150900	1490119471	1885	1885	1885	1885	27
212	20250402	150800	1490068576	1885	1885	1885	1885	0
213	20250402	150700	1490068576	1885	1885	1885	1885	0
214	20250402	150600	1490068576	1885	1885	1885	1885	0
215	20250402	150500	1490068576	1885	1885	1885	1885	39
216	20250402	150400	1489995061	1885	1885	1885	1885	335
217	20250402	150300	1489363586	1886	1885	1886	1885	981
218	20250402	150200	1487513421	1885	1885	1885	1885	1140
219	20250402	150100	1485364521	1886	1886	1886	1886	2000
220	20250402	150000	1481592521	1885	1885	1885	1885	294
221	20250402	145900	1481038331	1885	1885	1885	1885	806
222	20250402	145800	1479519021	1885	1886	1886	1885	1740
223	20250402	145700	1476239063	1885	1886	1886	1885	11
224	20250402	145600	1476218327	1885	1885	1885	1885	0
225	20250402	145500	1476218327	1885	1886	1886	1885	368
226	20250402	145400	1475524607	1886	1885	1886	1885	974
227	20250402	145300	1473688087	1885	1885	1885	1885	569
228	20250402	145200	1472615522	1885	1885	1885	1885	1654
229	20250402	145100	1469497732	1885	1885	1885	1885	1969
230	20250402	145000	1465786167	1885	1885	1885	1885	960
231	20250402	144900	1463976567	1885	1886	1886	1885	573
232	20250402	144800	1462896461	1885	1885	1885	1885	0
233	20250402	144700	1462896461	1885	1885	1885	1885	2567
234	20250402	144600	1458057666	1885	1885	1885	1885	506
235	20250402	144500	1457103856	1885	1885	1885	1885	6009
236	20250402	144400	1445776891	1886	1886	1886	1886	4
237	20250402	144300	1445769347	1885	1885	1885	1885	22
238	20250402	144200	1445727877	1885	1885	1885	1885	0
239	20250402	144100	1445727877	1885	1885	1885	1885	0
240	20250402	144000	1445727877	1885	1885	1885	1885	0
241	20250402	143900	1445727877	1885	1886	1886	1885	56
242	20250402	143800	1445622316	1885	1885	1885	1885	100
243	20250402	143700	1445433816	1885	1885	1885	1885	651
244	20250402	143600	1444206681	1885	1885	1885	1885	0
245	20250402	143500	1444206681	1885	1885	1885	1885	0
246	20250402	143400	1444206681	1885	1885	1885	1885	483
247	20250402	143300	1443296226	1885	1885	1885	1885	24
248	20250402	143200	1443250986	1885	1885	1885	1885	0
249	20250402	143100	1443250986	1885	1885	1885	1885	6572
250	20250402	143000	1430862766	1885	1885	1885	1885	3453
251	20250402	142900	1424353861	1885	1885	1885	1885	157
252	20250402	142800	1424057916	1885	1885	1885	1885	810
253	20250402	142700	1422531066	1885	1885	1885	1885	211
254	20250402	142600	1422133331	1885	1885	1885	1885	209
255	20250402	142500	1421739366	1885	1885	1885	1885	3899
256	20250402	142400	1414389751	1886	1886	1886	1886	0
257	20250402	142300	1414389751	1886	1886	1886	1886	0
258	20250402	142200	1414389751	1886	1886	1886	1886	0
259	20250402	142100	1414389751	1886	1886	1886	1886	570
260	20250402	142000	1413314731	1885	1885	1885	1885	7416
261	20250402	141900	1399335571	1885	1885	1885	1885	32
262	20250402	141800	1399275251	1885	1885	1885	1885	9
263	20250402	141700	1399258286	1885	1885	1885	1885	10
264	20250402	141600	1399239436	1885	1885	1885	1885	24
265	20250402	141500	1399194196	1885	1885	1885	1885	0
266	20250402	141400	1399194196	1885	1885	1885	1885	0
267	20250402	141300	1399194196	1885	1885	1885	1885	10
268	20250402	141200	1399175346	1885	1885	1885	1885	7
269	20250402	141100	1399162151	1886	1886	1886	1886	300
270	20250402	141000	1398596351	1886	1886	1886	1886	0
271	20250402	140900	1398596351	1886	1886	1886	1886	0
272	20250402	140800	1398596351	1886	1886	1886	1886	0
273	20250402	140700	1398596351	1886	1886	1886	1886	1585
274	20250402	140600	1395607041	1885	1885	1885	1885	219
275	20250402	140500	1395194226	1886	1886	1886	1886	1899
276	20250402	140400	1391612712	1885	1885	1885	1885	0
277	20250402	140300	1391612712	1885	1885	1885	1885	0
278	20250402	140200	1391612712	1885	1885	1885	1885	25
279	20250402	140100	1391565587	1885	1885	1885	1885	0
280	20250402	140000	1391565587	1885	1885	1885	1885	777
281	20250402	135900	1390100942	1885	1885	1885	1885	23
282	20250402	135800	1390057587	1885	1885	1885	1885	11418
283	20250402	135700	1368534657	1885	1885	1885	1885	2101
284	20250402	135600	1364574272	1885	1885	1885	1885	22539
285	20250402	135500	1322088257	1885	1885	1885	1885	2
286	20250402	135400	1322084487	1885	1885	1885	1885	201
287	20250402	135300	1321705602	1885	1885	1885	1885	1
288	20250402	135200	1321703717	1885	1885	1886	1885	1195
289	20250402	135100	1319451021	1885	1885	1885	1885	183
290	20250402	135000	1319106066	1885	1885	1885	1885	18100
291	20250402	134900	1284987566	1885	1885	1885	1885	449
292	20250402	134800	1284141201	1885	1885	1885	1885	6
293	20250402	134700	1284129891	1885	1885	1885	1885	106
294	20250402	134600	1283930081	1885	1885	1885	1885	2728
295	20250402	134500	1278787801	1885	1885	1885	1885	0
296	20250402	134400	1278787801	1885	1885	1885	1885	822
297	20250402	134300	1277238331	1886	1885	1886	1885	2043
298	20250402	134200	1273385356	1885	1885	1885	1885	28
299	20250402	134100	1273332576	1885	1885	1885	1885	0
300	20250402	134000	1273332576	1885	1885	1885	1885	913
301	20250402	133900	1271611571	1886	1886	1886	1886	295
302	20250402	133800	1271055201	1886	1886	1886	1886	0
303	20250402	133700	1271055201	1886	1886	1886	1886	0
304	20250402	133600	1271055201	1886	1886	1886	1886	5
305	20250402	133500	1271045771	1885	1885	1885	1885	170
306	20250402	133400	1270725321	1885	1885	1885	1885	0
307	20250402	133300	1270725321	1885	1885	1885	1885	53
308	20250402	133200	1270625416	1885	1885	1885	1885	1
309	20250402	133100	1270623531	1885	1885	1885	1885	50
310	20250402	133000	1270529281	1885	1885	1885	1885	85
311	20250402	132900	1270369056	1885	1885	1885	1885	0
312	20250402	132800	1270369056	1885	1885	1885	1885	0
313	20250402	132700	1270369056	1885	1885	1885	1885	1500
314	20250402	132600	1267541556	1885	1885	1885	1885	23
315	20250402	132500	1267498201	1885	1885	1885	1885	6200
316	20250402	132400	1255811201	1885	1885	1885	1885	203
317	20250402	132300	1255428546	1885	1885	1885	1885	0
318	20250402	132200	1255428546	1885	1885	1885	1885	0
319	20250402	132100	1255428546	1885	1885	1885	1885	0
320	20250402	132000	1255428546	1885	1885	1885	1885	4001
321	20250402	131900	1247886661	1885	1885	1885	1885	1382
322	20250402	131800	1245281591	1885	1886	1886	1885	1471
323	20250402	131700	1242508513	1885	1885	1885	1885	2783
324	20250402	131600	1237262558	1885	1885	1885	1885	1595
325	20250402	131500	1234255983	1885	1885	1885	1885	484
326	20250402	131400	1233343643	1885	1885	1885	1885	80
327	20250402	131300	1233192843	1885	1885	1885	1885	0
328	20250402	131200	1233192843	1885	1885	1885	1885	0
329	20250402	131100	1233192843	1885	1885	1885	1885	3899
330	20250402	131000	1225843228	1885	1885	1885	1885	2496
331	20250402	130900	1221138268	1885	1885	1885	1885	23
332	20250402	130800	1221094913	1885	1885	1885	1885	23
333	20250402	130700	1221051558	1885	1885	1885	1885	0
334	20250402	130600	1221051558	1885	1885	1885	1885	0
335	20250402	130500	1221051558	1885	1885	1885	1885	322
336	20250402	130400	1220444588	1885	1886	1886	1885	312
337	20250402	130300	1219856225	1886	1886	1886	1886	0
338	20250402	130200	1219856225	1886	1886	1886	1886	1
339	20250402	130100	1219854339	1885	1886	1886	1885	157
340	20250402	130000	1219558390	1886	1886	1886	1886	0
341	20250402	125900	1219558390	1886	1886	1886	1886	4
342	20250402	125800	1219550846	1886	1886	1886	1886	0
343	20250402	125700	1219550846	1886	1886	1886	1886	0
344	20250402	125600	1219550846	1886	1886	1886	1886	1
345	20250402	125500	1219548960	1885	1885	1885	1885	0
346	20250402	125400	1219548960	1885	1885	1885	1885	0
347	20250402	125300	1219548960	1885	1885	1885	1885	0
348	20250402	125200	1219548960	1885	1885	1885	1885	223
349	20250402	125100	1219128605	1885	1885	1885	1885	0
350	20250402	125000	1219128605	1885	1885	1885	1885	1000
351	20250402	124900	1217243605	1885	1885	1885	1885	0
352	20250402	124800	1217243605	1885	1885	1885	1885	1301
353	20250402	124700	1214791220	1885	1885	1885	1885	3
354	20250402	124600	1214785565	1885	1885	1885	1885	1789
355	20250402	124500	1211413300	1885	1885	1885	1885	0
356	20250402	124400	1211413300	1885	1885	1885	1885	0
357	20250402	124300	1211413300	1885	1885	1885	1885	0
358	20250402	124200	1211413300	1885	1885	1885	1885	0
359	20250402	124100	1211413300	1885	1885	1886	1885	214
360	20250402	124000	1211009717	1885	1885	1885	1885	1635
361	20250402	123900	1207927742	1886	1886	1886	1886	0
362	20250402	123800	1207927742	1886	1886	1886	1886	0
363	20250402	123700	1207927742	1886	1885	1886	1885	1659
364	20250402	123600	1204800490	1885	1885	1885	1885	0
365	20250402	123500	1204800490	1885	1885	1885	1885	851
366	20250402	123400	1203196355	1885	1885	1885	1885	15
367	20250402	123300	1203168080	1885	1885	1885	1885	500
368	20250402	123200	1202225580	1885	1885	1885	1885	51
369	20250402	123100	1202129445	1886	1886	1886	1886	1000
370	20250402	123000	1200243445	1885	1885	1885	1885	115
371	20250402	122900	1200026670	1885	1885	1885	1885	5
372	20250402	122800	1200017245	1885	1885	1885	1885	0
373	20250402	122700	1200017245	1885	1886	1886	1885	396
374	20250402	122600	1199270559	1885	1885	1885	1885	238
375	20250402	122500	1198821929	1885	1885	1885	1885	3100
376	20250402	122400	1192978429	1885	1885	1885	1885	3
377	20250402	122300	1192972774	1885	1885	1885	1885	0
378	20250402	122200	1192972774	1885	1885	1885	1885	937
379	20250402	122100	1191206529	1885	1885	1885	1885	235
380	20250402	122000	1190763554	1885	1885	1885	1885	0
381	20250402	121900	1190763554	1885	1885	1885	1885	270
382	20250402	121800	1190254604	1885	1885	1885	1885	25
383	20250402	121700	1190207479	1886	1885	1886	1885	3659
384	20250402	121600	1183310263	1885	1885	1885	1885	1
385	20250402	121500	1183308378	1885	1885	1885	1885	0
386	20250402	121400	1183308378	1885	1885	1885	1885	100
387	20250402	121300	1183119878	1885	1885	1885	1885	2330
388	20250402	121200	1178727828	1885	1885	1885	1885	0
389	20250402	121100	1178727828	1885	1885	1885	1885	0
390	20250402	121000	1178727828	1885	1886	1886	1885	3205
391	20250402	120900	1172684174	1886	1886	1886	1886	0
392	20250402	120800	1172684174	1886	1886	1886	1886	0
393	20250402	120700	1172684174	1886	1886	1886	1886	0
394	20250402	120600	1172684174	1886	1886	1886	1886	10
395	20250402	120500	1172665314	1886	1886	1886	1886	0
396	20250402	120400	1172665314	1886	1886	1886	1886	535
397	20250402	120300	1171656304	1885	1886	1886	1885	8
398	20250402	120200	1171641220	1885	1885	1885	1885	0
399	20250402	120100	1171641220	1885	1885	1885	1885	50
400	20250402	120000	1171546970	1885	1885	1885	1885	500
401	20250402	115900	1170604470	1885	1885	1885	1885	0
402	20250402	115800	1170604470	1885	1885	1885	1885	110
403	20250402	115700	1170397120	1885	1885	1885	1885	253
404	20250402	115600	1169920215	1885	1885	1885	1885	97
405	20250402	115500	1169737370	1885	1885	1885	1885	375
406	20250402	115400	1169030495	1885	1885	1885	1885	0
407	20250402	115300	1169030495	1885	1885	1885	1885	0
408	20250402	115200	1169030495	1885	1885	1885	1885	30148
409	20250402	115100	1112201515	1885	1885	1885	1885	1009
410	20250402	115000	1110299550	1885	1885	1885	1885	1
411	20250402	114900	1110297665	1885	1885	1885	1885	0
412	20250402	114800	1110297665	1885	1885	1885	1885	0
413	20250402	114700	1110297665	1885	1885	1885	1885	4801
414	20250402	114600	1101247780	1885	1885	1885	1885	0
415	20250402	114500	1101247780	1885	1885	1885	1885	34043
416	20250402	114400	1037076725	1885	1885	1885	1885	24
417	20250402	114300	1037031485	1885	1885	1885	1885	473
418	20250402	114200	1036139880	1885	1885	1885	1885	367
419	20250402	114100	1035448085	1885	1885	1885	1885	13
420	20250402	114000	1035423580	1885	1885	1885	1885	0
421	20250402	113900	1035423580	1885	1885	1885	1885	1030
422	20250402	113800	1033482030	1885	1885	1885	1885	0
423	20250402	113700	1033482030	1885	1885	1885	1885	457
424	20250402	113600	1032620585	1885	1885	1885	1885	0
425	20250402	113500	1032620585	1885	1885	1885	1885	1250
426	20250402	113400	1030264335	1885	1885	1885	1885	59557
427	20250402	113300	917999390	1885	1885	1885	1885	17000
428	20250402	113200	885954390	1885	1885	1885	1885	1000
429	20250402	113100	884069390	1885	1885	1885	1885	0
430	20250402	113000	884069390	1885	1885	1885	1885	20
431	20250402	112900	884031690	1885	1885	1885	1885	4
432	20250402	112800	884024150	1885	1885	1885	1885	3
433	20250402	112700	884018495	1885	1885	1885	1885	1503
434	20250402	112600	881185340	1885	1886	1886	1885	53
435	20250402	112500	881085434	1885	1885	1885	1885	1772
436	20250402	112400	877745214	1885	1885	1885	1885	102
437	20250402	112300	877552944	1885	1885	1885	1885	1
438	20250402	112200	877551059	1885	1886	1886	1885	7981
439	20250402	112100	862506873	1885	1885	1885	1885	555
440	20250402	112000	861460698	1885	1885	1885	1885	344
441	20250402	111900	860812258	1885	1885	1885	1885	1665
442	20250402	111800	857673733	1885	1885	1885	1885	0
443	20250402	111700	857673733	1885	1885	1885	1885	10
444	20250402	111600	857654883	1885	1885	1885	1885	0
445	20250402	111500	857654883	1885	1885	1885	1885	53
446	20250402	111400	857554978	1885	1885	1885	1885	603
447	20250402	111300	856418323	1885	1885	1885	1885	3403
448	20250402	111200	850003668	1885	1885	1886	1885	4013
449	20250402	111100	842439151	1886	1886	1886	1886	176
450	20250402	111000	842107215	1885	1885	1885	1885	1024
451	20250402	110900	840176975	1886	1886	1886	1886	0
452	20250402	110800	840176975	1886	1886	1886	1886	0
453	20250402	110700	840176975	1886	1886	1886	1886	1
454	20250402	110600	840175089	1885	1886	1886	1885	5
455	20250402	110500	840165661	1886	1886	1886	1886	0
456	20250402	110400	840165661	1886	1886	1886	1886	3
457	20250402	110300	840160003	1885	1885	1885	1885	0
458	20250402	110200	840160003	1885	1885	1885	1885	0
459	20250402	110100	840160003	1885	1885	1885	1885	592
460	20250402	110000	839044083	1885	1885	1885	1885	11
461	20250402	105900	839023348	1886	1886	1886	1886	0
462	20250402	105800	839023348	1886	1886	1886	1886	0
463	20250402	105700	839023348	1886	1886	1886	1886	0
464	20250402	105600	839023348	1886	1886	1886	1886	8905
465	20250402	105500	822228518	1885	1885	1885	1885	0
466	20250402	105400	822228518	1885	1885	1885	1885	0
467	20250402	105300	822228518	1885	1885	1885	1885	124
468	20250402	105200	821994778	1885	1885	1885	1885	100
469	20250402	105100	821806278	1885	1885	1885	1885	25
470	20250402	105000	821759153	1885	1885	1885	1885	51
471	20250402	104900	821663018	1885	1885	1885	1885	10503
472	20250402	104800	801864863	1886	1886	1886	1886	0
473	20250402	104700	801864863	1886	1885	1886	1885	1272
474	20250402	104600	799465875	1885	1885	1885	1885	100
475	20250402	104500	799277375	1885	1885	1885	1885	300
476	20250402	104400	798711875	1885	1885	1885	1885	100
477	20250402	104300	798523375	1885	1885	1885	1885	2532
478	20250402	104200	793750555	1885	1885	1885	1885	858
479	20250402	104100	792133225	1885	1885	1885	1885	7479
480	20250402	104000	778035310	1885	1885	1885	1885	5052
481	20250402	103900	768512290	1885	1885	1885	1885	51511
482	20250402	103800	671414055	1885	1885	1885	1885	25
483	20250402	103700	671366930	1885	1885	1886	1885	240
484	20250402	103600	670914528	1885	1885	1885	1885	24
485	20250402	103500	670869288	1885	1885	1885	1885	348
486	20250402	103400	670213308	1885	1885	1885	1885	630
487	20250402	103300	669025758	1885	1885	1885	1885	2
488	20250402	103200	669021988	1885	1885	1885	1885	290
489	20250402	103100	668475338	1886	1886	1886	1886	599
490	20250402	103000	667345624	1886	1885	1886	1885	1113
491	20250402	102900	665247117	1886	1886	1886	1885	1982
492	20250402	102800	661509067	1885	1885	1885	1885	1680
493	20250402	102700	658342267	1885	1886	1886	1885	2409
494	20250402	102600	653800921	1886	1886	1886	1886	500
495	20250402	102500	652857921	1885	1885	1885	1885	2
496	20250402	102400	652854151	1885	1885	1885	1885	8035
497	20250402	102300	637708176	1885	1885	1885	1885	0
498	20250402	102200	637708176	1885	1885	1885	1885	1010
499	20250402	102100	635804326	1885	1885	1885	1885	2
500	20250402	102000	635800556	1885	1885	1885	1885	0
501	20250402	101900	635800556	1885	1885	1885	1885	5630
502	20250402	101800	625188006	1885	1885	1885	1885	1
503	20250402	101700	625186121	1885	1885	1885	1885	3834
504	20250402	101600	617959031	1885	1885	1885	1885	401
505	20250402	101500	617203146	1885	1885	1885	1885	5737
506	20250402	101400	606388901	1885	1885	1885	1885	15045
507	20250402	101300	578029076	1885	1885	1885	1885	24
508	20250402	101200	577983836	1885	1885	1885	1885	1290
509	20250402	101100	575552186	1886	1885	1886	1885	49
510	20250402	101000	575459820	1885	1885	1885	1885	364
511	20250402	100900	574773680	1885	1885	1885	1885	1541
512	20250402	100800	571868895	1885	1885	1885	1885	2606
513	20250402	100700	566956585	1885	1885	1885	1885	600
514	20250402	100600	565825585	1885	1885	1886	1885	1571
515	20250402	100500	562864249	1885	1885	1885	1885	50
516	20250402	100400	562769999	1885	1885	1885	1885	400
517	20250402	100300	562015999	1885	1885	1885	1885	2637
518	20250402	100200	557045254	1885	1885	1885	1885	375
519	20250402	100100	556338379	1885	1885	1886	1885	9228
520	20250402	100000	538943598	1885	1885	1885	1885	1666
521	20250402	095900	535803188	1886	1886	1886	1886	0
522	20250402	095800	535803188	1886	1885	1886	1885	801
523	20250402	095700	534293302	1885	1885	1885	1885	386
524	20250402	095600	533565692	1885	1885	1886	1885	9876
525	20250402	095500	514941431	1886	1885	1886	1885	443
526	20250402	095400	514106336	1885	1885	1885	1885	2
527	20250402	095300	514102566	1885	1886	1886	1885	3082
528	20250402	095200	508292931	1885	1885	1886	1885	41723
529	20250402	095100	429617902	1885	1885	1885	1885	5905
530	20250402	095000	418486977	1885	1885	1885	1885	2157
531	20250402	094900	414421032	1885	1886	1886	1885	3344
532	20250402	094800	408117589	1886	1886	1886	1886	488
533	20250402	094700	407197221	1886	1885	1886	1885	1018
534	20250402	094600	405278290	1885	1886	1886	1885	2291
535	20250402	094500	400959754	1885	1886	1886	1885	33
536	20250402	094400	400897548	1885	1886	1886	1885	785
537	20250402	094300	399417653	1886	1886	1886	1886	47
538	20250402	094200	399329011	1885	1885	1885	1885	36
539	20250402	094100	399261151	1885	1885	1885	1885	5061
540	20250402	094000	389721166	1885	1885	1885	1885	4158
541	20250402	093900	381883336	1885	1885	1885	1885	58
542	20250402	093800	381774006	1885	1885	1886	1885	66
543	20250402	093700	381649594	1885	1885	1885	1885	4299
544	20250402	093600	373545979	1885	1885	1885	1885	0
545	20250402	093500	373545979	1885	1886	1886	1885	8202
546	20250402	093400	358084909	1886	1885	1886	1885	782
547	20250402	093300	356610838	1885	1886	1886	1885	55
548	20250402	093200	356507110	1885	1885	1886	1885	2885
549	20250402	093100	351066280	1885	1885	1885	1885	494
550	20250402	093000	350135090	1885	1885	1885	1885	9
551	20250402	092900	350118125	1885	1885	1886	1885	296
552	20250402	092800	349560151	1885	1885	1886	1885	3287
553	20250402	092700	343362156	1886	1885	1886	1885	972
554	20250402	092600	341529263	1885	1885	1885	1885	253
555	20250402	092500	341052358	1885	1885	1886	1885	1818
556	20250402	092400	337625419	1885	1885	1886	1885	247
557	20250402	092300	337159823	1885	1885	1885	1885	2433
558	20250402	092200	332573618	1886	1885	1886	1885	12579
559	20250402	092100	308862150	1885	1886	1886	1885	333
560	20250402	092000	308234344	1885	1885	1885	1885	2274
561	20250402	091900	303947854	1885	1885	1885	1885	38
562	20250402	091800	303876224	1885	1885	1885	1885	142
563	20250402	091700	303608554	1885	1886	1886	1885	249
564	20250402	091600	303139171	1886	1885	1886	1885	5436
565	20250402	091500	292892280	1885	1885	1885	1885	88
566	20250402	091400	292726400	1885	1885	1885	1885	150
567	20250402	091300	292443650	1885	1885	1886	1885	2819
568	20250402	091200	287129273	1885	1886	1886	1885	6421
569	20250402	091100	275025686	1885	1885	1885	1885	2500
570	20250402	091000	270313186	1885	1885	1885	1885	1912
571	20250402	090900	266709066	1885	1886	1886	1885	4472
572	20250402	090800	258277764	1886	1886	1886	1885	7324
573	20250402	090700	244468675	1885	1885	1886	1885	2894
574	20250402	090600	239013401	1886	1885	1886	1885	1829
575	20250402	090500	235565399	1885	1885	1886	1885	15979
576	20250402	090400	205439054	1886	1886	1886	1885	5881
577	20250402	090300	194350036	1885	1885	1886	1885	5659
578	20250402	090200	183681624	1886	1886	1886	1885	7263
579	20250402	090100	169988138	1885	1886	1886	1885	9085
580	20250402	090000	152859474	1885	1885	1886	1885	81092