KissMeData/070590/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	193100	488411104	1898	1898	1898	1898	4339
3	20250410	193000	488411104	1898	1898	1898	1898	0
4	20250410	192900	488411104	1898	1898	1898	1898	0
5	20250410	192800	488411104	1898	1898	1898	1898	0
6	20250410	192700	488411104	1898	1898	1898	1898	0
7	20250410	192600	488411104	1898	1898	1898	1898	0
8	20250410	192500	488411104	1898	1898	1898	1898	0
9	20250410	192400	488411104	1898	1898	1898	1898	0
10	20250410	192300	488411104	1898	1898	1898	1898	0
11	20250410	192200	488411104	1898	1898	1898	1898	0
12	20250410	192100	488411104	1898	1898	1898	1898	0
13	20250410	192000	488411104	1898	1898	1898	1898	0
14	20250410	191900	488411104	1898	1898	1898	1898	0
15	20250410	191800	488411104	1898	1898	1898	1898	0
16	20250410	191700	488411104	1898	1898	1898	1898	0
17	20250410	191600	488411104	1898	1898	1898	1898	0
18	20250410	191500	488411104	1898	1898	1898	1898	0
19	20250410	191400	488411104	1898	1898	1898	1898	0
20	20250410	191300	488411104	1898	1898	1898	1898	0
21	20250410	191200	488411104	1898	1898	1898	1898	0
22	20250410	191100	488411104	1898	1898	1898	1898	0
23	20250410	191000	488411104	1898	1898	1898	1898	0
24	20250410	190900	488411104	1898	1898	1898	1898	0
25	20250410	190800	488411104	1898	1898	1898	1898	0
26	20250410	190700	488411104	1898	1898	1898	1898	0
27	20250410	190600	488411104	1898	1898	1898	1898	0
28	20250410	190500	488411104	1898	1898	1898	1898	0
29	20250410	190400	488411104	1898	1898	1898	1898	0
30	20250410	190300	488411104	1898	1898	1898	1898	0
31	20250410	190200	488411104	1898	1898	1898	1898	0
32	20250410	190100	488411104	1898	1898	1898	1898	4339
33	20250410	190000	488411104	1898	1898	1898	1898	0
34	20250410	185900	488411104	1898	1898	1898	1898	0
35	20250410	185800	488411104	1898	1898	1898	1898	0
36	20250410	185700	488411104	1898	1898	1898	1898	0
37	20250410	185600	488411104	1898	1898	1898	1898	0
38	20250410	185500	488411104	1898	1898	1898	1898	0
39	20250410	185400	488411104	1898	1898	1898	1898	0
40	20250410	185300	488411104	1898	1898	1898	1898	0
41	20250410	185200	488411104	1898	1898	1898	1898	0
42	20250410	185100	488411104	1898	1898	1898	1898	0
43	20250410	185000	488411104	1898	1898	1898	1898	0
44	20250410	184900	488411104	1898	1898	1898	1898	0
45	20250410	184800	488411104	1898	1898	1898	1898	0
46	20250410	184700	488411104	1898	1898	1898	1898	0
47	20250410	184600	488411104	1898	1898	1898	1898	0
48	20250410	184500	488411104	1898	1898	1898	1898	0
49	20250410	184400	488411104	1898	1898	1898	1898	0
50	20250410	184300	488411104	1898	1898	1898	1898	0
51	20250410	184200	488411104	1898	1898	1898	1898	0
52	20250410	184100	488411104	1898	1898	1898	1898	0
53	20250410	184000	488411104	1898	1898	1898	1898	0
54	20250410	183900	488411104	1898	1898	1898	1898	0
55	20250410	183800	488411104	1898	1898	1898	1898	0
56	20250410	183700	488411104	1898	1898	1898	1898	0
57	20250410	183600	488411104	1898	1898	1898	1898	0
58	20250410	183500	488411104	1898	1898	1898	1898	0
59	20250410	183400	488411104	1898	1898	1898	1898	0
60	20250410	183300	488411104	1898	1898	1898	1898	0
61	20250410	183200	488411104	1898	1898	1898	1898	0
62	20250410	183100	488411104	1898	1898	1898	1898	4339
63	20250410	183000	488411104	1898	1898	1898	1898	0
64	20250410	182900	488411104	1898	1898	1898	1898	0
65	20250410	182800	488411104	1898	1898	1898	1898	0
66	20250410	182700	488411104	1898	1898	1898	1898	0
67	20250410	182600	488411104	1898	1898	1898	1898	0
68	20250410	182500	488411104	1898	1898	1898	1898	0
69	20250410	182400	488411104	1898	1898	1898	1898	0
70	20250410	182300	488411104	1898	1898	1898	1898	0
71	20250410	182200	488411104	1898	1898	1898	1898	0
72	20250410	182100	488411104	1898	1898	1898	1898	0
73	20250410	182000	488411104	1898	1898	1898	1898	0
74	20250410	181900	488411104	1898	1898	1898	1898	0
75	20250410	181800	488411104	1898	1898	1898	1898	0
76	20250410	181700	488411104	1898	1898	1898	1898	0
77	20250410	181600	488411104	1898	1898	1898	1898	0
78	20250410	181500	488411104	1898	1898	1898	1898	0
79	20250410	181400	488411104	1898	1898	1898	1898	0
80	20250410	181300	488411104	1898	1898	1898	1898	0
81	20250410	181200	488411104	1898	1898	1898	1898	0
82	20250410	181100	488411104	1898	1898	1898	1898	0
83	20250410	181000	488411104	1898	1898	1898	1898	0
84	20250410	180900	488411104	1898	1898	1898	1898	0
85	20250410	180800	488411104	1898	1898	1898	1898	0
86	20250410	180700	488411104	1898	1898	1898	1898	0
87	20250410	180600	488411104	1898	1898	1898	1898	0
88	20250410	180500	488411104	1898	1898	1898	1898	0
89	20250410	180400	488411104	1898	1898	1898	1898	0
90	20250410	180300	488411104	1898	1898	1898	1898	0
91	20250410	180200	488411104	1898	1898	1898	1898	0
92	20250410	180100	488411104	1898	1898	1898	1898	4339
93	20250410	180000	488411104	1898	1898	1898	1898	0
94	20250410	175900	488411104	1898	1898	1898	1898	0
95	20250410	175800	488411104	1898	1898	1898	1898	0
96	20250410	175700	488411104	1898	1898	1898	1898	0
97	20250410	175600	488411104	1898	1898	1898	1898	0
98	20250410	175500	488411104	1898	1898	1898	1898	0
99	20250410	175400	488411104	1898	1898	1898	1898	0
100	20250410	175300	488411104	1898	1898	1898	1898	0
101	20250410	175200	488411104	1898	1898	1898	1898	0
102	20250410	175100	488411104	1898	1898	1898	1898	0
103	20250410	175000	488411104	1898	1898	1898	1898	0
104	20250410	174900	488411104	1898	1898	1898	1898	0
105	20250410	174800	488411104	1898	1898	1898	1898	0
106	20250410	174700	488411104	1898	1898	1898	1898	0
107	20250410	174600	488411104	1898	1898	1898	1898	0
108	20250410	174500	488411104	1898	1898	1898	1898	0
109	20250410	174400	488411104	1898	1898	1898	1898	0
110	20250410	174300	488411104	1898	1898	1898	1898	0
111	20250410	174200	488411104	1898	1898	1898	1898	0
112	20250410	174100	488411104	1898	1898	1898	1898	0
113	20250410	174000	488411104	1898	1898	1898	1898	0
114	20250410	173900	488411104	1898	1898	1898	1898	0
115	20250410	173800	488411104	1898	1898	1898	1898	0
116	20250410	173700	488411104	1898	1898	1898	1898	0
117	20250410	173600	488411104	1898	1898	1898	1898	0
118	20250410	173500	488411104	1898	1898	1898	1898	0
119	20250410	173400	488411104	1898	1898	1898	1898	0
120	20250410	173300	488411104	1898	1898	1898	1898	0
121	20250410	173200	488411104	1898	1898	1898	1898	0
122	20250410	173100	488411104	1898	1898	1898	1898	4339
123	20250410	173000	488411104	1898	1898	1898	1898	0
124	20250410	172900	488411104	1898	1898	1898	1898	0
125	20250410	172800	488411104	1898	1898	1898	1898	0
126	20250410	172700	488411104	1898	1898	1898	1898	0
127	20250410	172600	488411104	1898	1898	1898	1898	0
128	20250410	172500	488411104	1898	1898	1898	1898	0
129	20250410	172400	488411104	1898	1898	1898	1898	0
130	20250410	172300	488411104	1898	1898	1898	1898	0
131	20250410	172200	488411104	1898	1898	1898	1898	0
132	20250410	172100	488411104	1898	1898	1898	1898	0
133	20250410	172000	488411104	1898	1898	1898	1898	0
134	20250410	171900	488411104	1898	1898	1898	1898	0
135	20250410	171800	488411104	1898	1898	1898	1898	0
136	20250410	171700	488411104	1898	1898	1898	1898	0
137	20250410	171600	488411104	1898	1898	1898	1898	0
138	20250410	171500	488411104	1898	1898	1898	1898	0
139	20250410	171400	488411104	1898	1898	1898	1898	0
140	20250410	171300	488411104	1898	1898	1898	1898	0
141	20250410	171200	488411104	1898	1898	1898	1898	0
142	20250410	171100	488411104	1898	1898	1898	1898	0
143	20250410	171000	488411104	1898	1898	1898	1898	0
144	20250410	170900	488411104	1898	1898	1898	1898	0
145	20250410	170800	488411104	1898	1898	1898	1898	0
146	20250410	170700	488411104	1898	1898	1898	1898	0
147	20250410	170600	488411104	1898	1898	1898	1898	0
148	20250410	170500	488411104	1898	1898	1898	1898	0
149	20250410	170400	488411104	1898	1898	1898	1898	0
150	20250410	170300	488411104	1898	1898	1898	1898	0
151	20250410	170200	488411104	1898	1898	1898	1898	0
152	20250410	170100	488411104	1898	1898	1898	1898	4339
153	20250410	170000	488411104	1898	1898	1898	1898	0
154	20250410	165900	488411104	1898	1898	1898	1898	0
155	20250410	165800	488411104	1898	1898	1898	1898	0
156	20250410	165700	488411104	1898	1898	1898	1898	0
157	20250410	165600	488411104	1898	1898	1898	1898	0
158	20250410	165500	488411104	1898	1898	1898	1898	0
159	20250410	165400	488411104	1898	1898	1898	1898	0
160	20250410	165300	488411104	1898	1898	1898	1898	0
161	20250410	165200	488411104	1898	1898	1898	1898	0
162	20250410	165100	488411104	1898	1898	1898	1898	0
163	20250410	165000	488411104	1898	1898	1898	1898	0
164	20250410	164900	488411104	1898	1898	1898	1898	0
165	20250410	164800	488411104	1898	1898	1898	1898	0
166	20250410	164700	488411104	1898	1898	1898	1898	0
167	20250410	164600	488411104	1898	1898	1898	1898	0
168	20250410	164500	488411104	1898	1898	1898	1898	0
169	20250410	164400	488411104	1898	1898	1898	1898	0
170	20250410	164300	488411104	1898	1898	1898	1898	0
171	20250410	164200	488411104	1898	1898	1898	1898	0
172	20250410	164100	488411104	1898	1898	1898	1898	0
173	20250410	164000	488411104	1898	1898	1898	1898	0
174	20250410	163900	488411104	1898	1898	1898	1898	0
175	20250410	163800	488411104	1898	1898	1898	1898	0
176	20250410	163700	488411104	1898	1898	1898	1898	0
177	20250410	163600	488411104	1898	1898	1898	1898	0
178	20250410	163500	488411104	1898	1898	1898	1898	0
179	20250410	163400	488411104	1898	1898	1898	1898	0
180	20250410	163300	488411104	1898	1898	1898	1898	0
181	20250410	163200	488411104	1898	1898	1898	1898	0
182	20250410	163100	488411104	1898	1898	1898	1898	4339
183	20250410	163000	488411104	1898	1898	1898	1898	0
184	20250410	162900	488411104	1898	1898	1898	1898	0
185	20250410	162800	488411104	1898	1898	1898	1898	0
186	20250410	162700	488411104	1898	1898	1898	1898	0
187	20250410	162600	488411104	1898	1898	1898	1898	0
188	20250410	162500	488411104	1898	1898	1898	1898	0
189	20250410	162400	488411104	1898	1898	1898	1898	0
190	20250410	162300	488411104	1898	1898	1898	1898	0
191	20250410	162200	488411104	1898	1898	1898	1898	0
192	20250410	162100	488411104	1898	1898	1898	1898	0
193	20250410	162000	488411104	1898	1898	1898	1898	0
194	20250410	161900	488411104	1898	1898	1898	1898	0
195	20250410	161800	488411104	1898	1898	1898	1898	0
196	20250410	161700	488411104	1898	1898	1898	1898	0
197	20250410	161600	488411104	1898	1898	1898	1898	0
198	20250410	161500	488411104	1898	1898	1898	1898	0
199	20250410	161400	488411104	1898	1898	1898	1898	0
200	20250410	161300	488411104	1898	1898	1898	1898	0
201	20250410	161200	488411104	1898	1898	1898	1898	0
202	20250410	161100	488411104	1898	1898	1898	1898	0
203	20250410	161000	488411104	1898	1898	1898	1898	0
204	20250410	160900	488411104	1898	1898	1898	1898	0
205	20250410	160800	488411104	1898	1898	1898	1898	0
206	20250410	160700	488411104	1898	1898	1898	1898	0
207	20250410	160600	488411104	1898	1898	1898	1898	0
208	20250410	160500	488411104	1898	1898	1898	1898	0
209	20250410	160400	488411104	1898	1898	1898	1898	0
210	20250410	160300	488411104	1898	1898	1898	1898	0
211	20250410	160200	488411104	1898	1898	1898	1898	0
212	20250410	160100	488411104	1898	1898	1898	1898	4339
213	20250410	160000	488411104	1898	1898	1898	1898	0
214	20250410	155900	488411104	1898	1898	1898	1898	0
215	20250410	155800	488411104	1898	1898	1898	1898	0
216	20250410	155700	488411104	1898	1898	1898	1898	0
217	20250410	155600	488411104	1898	1898	1898	1898	0
218	20250410	155500	488411104	1898	1898	1898	1898	0
219	20250410	155400	488411104	1898	1898	1898	1898	0
220	20250410	155300	488411104	1898	1898	1898	1898	0
221	20250410	155200	488411104	1898	1898	1898	1898	0
222	20250410	155100	488411104	1898	1898	1898	1898	0
223	20250410	155000	488411104	1898	1898	1898	1898	0
224	20250410	154900	488411104	1898	1898	1898	1898	0
225	20250410	154800	488411104	1898	1898	1898	1898	0
226	20250410	154700	488411104	1898	1898	1898	1898	0
227	20250410	154600	488411104	1898	1898	1898	1898	0
228	20250410	154500	488411104	1898	1898	1898	1898	0
229	20250410	154400	488411104	1898	1898	1898	1898	0
230	20250410	154300	488411104	1898	1898	1898	1898	0
231	20250410	154200	488411104	1898	1898	1898	1898	0
232	20250410	154100	488411104	1898	1898	1898	1898	0
233	20250410	154000	488411104	1898	1898	1898	1898	0
234	20250410	153900	488411104	1898	1898	1898	1898	0
235	20250410	153800	488411104	1898	1898	1898	1898	0
236	20250410	153700	488411104	1898	1898	1898	1898	0
237	20250410	153600	488411104	1898	1898	1898	1898	0
238	20250410	153500	488411104	1898	1898	1898	1898	0
239	20250410	153400	488411104	1898	1898	1898	1898	0
240	20250410	153300	488411104	1898	1898	1898	1898	0
241	20250410	153200	488411104	1898	1898	1898	1898	0
242	20250410	153100	488411104	1898	1898	1898	1898	4339
243	20250410	153000	488411104	1898	1898	1898	1898	4339
244	20250410	152900	480175682	1898	1898	1898	1898	0
245	20250410	152800	480175682	1898	1898	1898	1898	0
246	20250410	152700	480175682	1898	1898	1898	1898	0
247	20250410	152600	480175682	1898	1898	1898	1898	0
248	20250410	152500	480175682	1898	1898	1898	1898	0
249	20250410	152400	480175682	1898	1898	1898	1898	0
250	20250410	152300	480175682	1898	1898	1898	1898	0
251	20250410	152200	480175682	1898	1898	1898	1898	0
252	20250410	152100	480175682	1898	1898	1898	1898	0
253	20250410	152000	480175682	1898	1898	1898	1898	0
254	20250410	151900	480175682	1898	1898	1898	1898	0
255	20250410	151800	480175682	1898	1886	1898	1877	8986
256	20250410	151700	463207733	1880	1880	1880	1880	198
257	20250410	151600	462835493	1879	1879	1879	1879	0
258	20250410	151500	462835493	1879	1880	1880	1879	546
259	20250410	151400	461809457	1880	1883	1883	1880	3181
260	20250410	151300	455828247	1893	1893	1893	1893	1306
261	20250410	151200	453355989	1895	1895	1895	1895	0
262	20250410	151100	453355989	1895	1895	1895	1895	0
263	20250410	151000	453355989	1895	1895	1895	1895	0
264	20250410	150900	453355989	1895	1895	1895	1895	0
265	20250410	150800	453355989	1895	1895	1895	1895	0
266	20250410	150700	453355989	1895	1890	1895	1890	2655
267	20250410	150600	448331058	1883	1883	1883	1883	350
268	20250410	150500	447672008	1884	1884	1884	1884	63
269	20250410	150400	447553316	1884	1887	1887	1884	6215
270	20250410	150300	435833780	1892	1892	1892	1892	1
271	20250410	150200	435831888	1892	1892	1892	1892	0
272	20250410	150100	435831888	1892	1892	1892	1892	0
273	20250410	150000	435831888	1892	1892	1892	1892	1
274	20250410	145900	435829996	1886	1886	1886	1886	0
275	20250410	145800	435829996	1886	1888	1888	1886	617
276	20250410	145700	434665700	1886	1886	1886	1886	0
277	20250410	145600	434665700	1886	1886	1886	1886	0
278	20250410	145500	434665700	1886	1890	1890	1886	2726
279	20250410	145400	429523176	1890	1890	1890	1890	0
280	20250410	145300	429523176	1890	1890	1890	1890	700
281	20250410	145200	428200176	1892	1890	1892	1890	4103
282	20250410	145100	420437399	1890	1886	1890	1886	6872
283	20250410	145000	407452079	1886	1886	1886	1886	1
284	20250410	144900	407450193	1886	1885	1886	1885	3
285	20250410	144800	407444536	1885	1885	1885	1885	956
286	20250410	144700	405642476	1885	1883	1885	1883	6
287	20250410	144600	405631172	1882	1882	1882	1882	0
288	20250410	144500	405631172	1882	1879	1882	1879	3843
289	20250410	144400	398400036	1879	1879	1879	1879	0
290	20250410	144300	398400036	1879	1879	1879	1879	0
291	20250410	144200	398400036	1879	1879	1879	1879	0
292	20250410	144100	398400036	1879	1879	1879	1879	9
293	20250410	144000	398383125	1880	1880	1880	1880	0
294	20250410	143900	398383125	1880	1880	1880	1880	1890
295	20250410	143800	394829925	1877	1879	1880	1877	2745
296	20250410	143700	389672041	1878	1876	1878	1876	6
297	20250410	143600	389660777	1875	1875	1875	1875	1000
298	20250410	143500	387785777	1873	1873	1873	1873	1365
299	20250410	143400	385229132	1873	1874	1876	1873	1415
300	20250410	143300	382576414	1873	1873	1873	1873	0
301	20250410	143200	382576414	1873	1873	1873	1873	0
302	20250410	143100	382576414	1873	1873	1873	1873	2420
303	20250410	143000	378043754	1872	1872	1872	1872	7
304	20250410	142900	378030650	1872	1872	1872	1872	370
305	20250410	142800	377338010	1872	1870	1872	1870	7001
306	20250410	142700	364243643	1868	1867	1868	1867	870
307	20250410	142600	362619184	1867	1867	1867	1867	0
308	20250410	142500	362619184	1867	1867	1867	1867	0
309	20250410	142400	362619184	1867	1867	1867	1867	0
310	20250410	142300	362619184	1867	1867	1867	1867	60
311	20250410	142200	362507164	1867	1867	1867	1867	0
312	20250410	142100	362507164	1867	1867	1867	1867	3900
313	20250410	142000	355225864	1857	1857	1857	1857	0
314	20250410	141900	355225864	1857	1857	1857	1857	4126
315	20250410	141800	347563882	1867	1867	1867	1867	21912
316	20250410	141700	306654178	1867	1867	1867	1867	161
317	20250410	141600	306353591	1855	1855	1855	1855	0
318	20250410	141500	306353591	1855	1855	1855	1855	0
319	20250410	141400	306353591	1855	1855	1855	1855	20
320	20250410	141300	306316491	1854	1854	1854	1854	0
321	20250410	141200	306316491	1854	1854	1854	1854	188
322	20250410	141100	305967939	1854	1854	1854	1854	304
323	20250410	141000	305404323	1867	1867	1867	1867	56
324	20250410	140900	305299771	1868	1868	1868	1868	1157
325	20250410	140800	303138495	1853	1853	1853	1853	0
326	20250410	140700	303138495	1853	1855	1855	1853	3533
327	20250410	140600	296588750	1869	1869	1869	1869	50
328	20250410	140500	296495300	1870	1870	1870	1870	0
329	20250410	140400	296495300	1870	1870	1870	1870	0
330	20250410	140300	296495300	1870	1870	1870	1870	0
331	20250410	140200	296495300	1870	1870	1870	1870	0
332	20250410	140100	296495300	1870	1870	1870	1870	0
333	20250410	140000	296495300	1870	1870	1870	1870	0
334	20250410	135900	296495300	1870	1870	1870	1870	0
335	20250410	135800	296495300	1870	1870	1870	1870	0
336	20250410	135700	296495300	1870	1870	1870	1870	0
337	20250410	135600	296495300	1870	1870	1870	1870	0
338	20250410	135500	296495300	1870	1870	1870	1870	0
339	20250410	135400	296495300	1870	1868	1870	1868	1005
340	20250410	135300	294616470	1868	1868	1868	1868	0
341	20250410	135200	294616470	1868	1859	1868	1859	2700
342	20250410	135100	289581264	1860	1860	1860	1860	0
343	20250410	135000	289581264	1860	1849	1860	1849	205
344	20250410	134900	289200058	1854	1854	1854	1854	200
345	20250410	134800	288829258	1848	1848	1848	1848	0
346	20250410	134700	288829258	1848	1848	1848	1848	0
347	20250410	134600	288829258	1848	1848	1848	1848	0
348	20250410	134500	288829258	1848	1848	1848	1848	0
349	20250410	134400	288829258	1848	1848	1848	1848	0
350	20250410	134300	288829258	1848	1848	1848	1848	0
351	20250410	134200	288829258	1848	1848	1848	1848	200
352	20250410	134100	288459658	1847	1847	1847	1847	0
353	20250410	134000	288459658	1847	1857	1857	1847	2570
354	20250410	133900	283707449	1857	1857	1857	1857	0
355	20250410	133800	283707449	1857	1857	1857	1857	0
356	20250410	133700	283707449	1857	1860	1860	1857	2000
357	20250410	133600	279990452	1861	1861	1861	1861	90
358	20250410	133500	279822962	1861	1861	1861	1861	0
359	20250410	133400	279822962	1861	1861	1861	1861	0
360	20250410	133300	279822962	1861	1861	1861	1861	0
361	20250410	133200	279822962	1861	1861	1861	1861	10
362	20250410	133100	279804352	1860	1860	1860	1860	0
363	20250410	133000	279804352	1860	1860	1860	1860	0
364	20250410	132900	279804352	1860	1860	1860	1860	0
365	20250410	132800	279804352	1860	1858	1860	1858	181
366	20250410	132700	279467760	1860	1860	1860	1860	0
367	20250410	132600	279467760	1860	1860	1860	1860	0
368	20250410	132500	279467760	1860	1860	1860	1860	0
369	20250410	132400	279467760	1860	1860	1860	1860	108
370	20250410	132300	279266880	1850	1850	1850	1850	1000
371	20250410	132200	277416880	1850	1851	1851	1849	4039
372	20250410	132100	269944821	1864	1864	1864	1864	0
373	20250410	132000	269944821	1864	1864	1864	1864	0
374	20250410	131900	269944821	1864	1864	1864	1864	0
375	20250410	131800	269944821	1864	1864	1864	1864	0
376	20250410	131700	269944821	1864	1863	1864	1863	107
377	20250410	131600	269745410	1865	1865	1865	1865	0
378	20250410	131500	269745410	1865	1866	1866	1865	2770
379	20250410	131400	264578807	1868	1868	1868	1868	0
380	20250410	131300	264578807	1868	1868	1868	1868	0
381	20250410	131200	264578807	1868	1867	1868	1867	394
382	20250410	131100	263843208	1867	1865	1867	1865	807
383	20250410	131000	262337147	1865	1865	1865	1865	500
384	20250410	130900	261404647	1849	1855	1855	1848	10006
385	20250410	130800	242897431	1869	1869	1869	1869	2
386	20250410	130700	242893693	1870	1870	1870	1870	0
387	20250410	130600	242893693	1870	1870	1870	1870	0
388	20250410	130500	242893693	1870	1870	1870	1870	0
389	20250410	130400	242893693	1870	1870	1870	1870	0
390	20250410	130300	242893693	1870	1870	1870	1870	0
391	20250410	130200	242893693	1870	1870	1870	1870	0
392	20250410	130100	242893693	1870	1870	1870	1870	0
393	20250410	130000	242893693	1870	1870	1870	1870	46
394	20250410	125900	242807673	1870	1865	1870	1865	660
395	20250410	125800	241573752	1865	1865	1865	1865	125
396	20250410	125700	241340627	1865	1862	1865	1862	470
397	20250410	125600	240464368	1850	1850	1850	1850	0
398	20250410	125500	240464368	1850	1850	1850	1850	26
399	20250410	125400	240416268	1850	1850	1850	1850	0
400	20250410	125300	240416268	1850	1851	1851	1850	1109
401	20250410	125200	238363510	1863	1863	1863	1863	0
402	20250410	125100	238363510	1863	1863	1863	1863	0
403	20250410	125000	238363510	1863	1863	1863	1863	0
404	20250410	124900	238363510	1863	1863	1863	1863	0
405	20250410	124800	238363510	1863	1863	1863	1863	0
406	20250410	124700	238363510	1863	1863	1863	1863	0
407	20250410	124600	238363510	1863	1863	1863	1863	0
408	20250410	124500	238363510	1863	1863	1863	1863	0
409	20250410	124400	238363510	1863	1863	1863	1863	200
410	20250410	124300	237990910	1851	1851	1851	1851	0
411	20250410	124200	237990910	1851	1851	1851	1851	0
412	20250410	124100	237990910	1851	1854	1854	1851	1550
413	20250410	124000	235120638	1864	1864	1864	1864	0
414	20250410	123900	235120638	1864	1864	1864	1864	0
415	20250410	123800	235120638	1864	1864	1864	1864	0
416	20250410	123700	235120638	1864	1864	1864	1864	0
417	20250410	123600	235120638	1864	1864	1864	1864	0
418	20250410	123500	235120638	1864	1864	1864	1864	0
419	20250410	123400	235120638	1864	1864	1864	1864	213
420	20250410	123300	234723606	1864	1864	1864	1864	693
421	20250410	123200	233431854	1865	1865	1865	1865	0
422	20250410	123100	233431854	1865	1865	1865	1865	0
423	20250410	123000	233431854	1865	1865	1865	1865	0
424	20250410	122900	233431854	1865	1865	1865	1865	0
425	20250410	122800	233431854	1865	1861	1865	1861	158
426	20250410	122700	233137204	1860	1860	1860	1860	0
427	20250410	122600	233137204	1860	1860	1860	1860	0
428	20250410	122500	233137204	1860	1860	1860	1860	1
429	20250410	122400	233135344	1860	1860	1860	1860	652
430	20250410	122300	231922624	1859	1859	1859	1859	0
431	20250410	122200	231922624	1859	1859	1859	1859	0
432	20250410	122100	231922624	1859	1859	1859	1859	0
433	20250410	122000	231922624	1859	1854	1859	1854	237
434	20250410	121900	231483177	1855	1855	1855	1855	161
435	20250410	121800	231184522	1856	1856	1856	1856	0
436	20250410	121700	231184522	1856	1856	1856	1856	400
437	20250410	121600	230442122	1856	1856	1856	1856	0
438	20250410	121500	230442122	1856	1856	1856	1856	0
439	20250410	121400	230442122	1856	1856	1856	1856	28
440	20250410	121300	230390154	1855	1855	1855	1855	0
441	20250410	121200	230390154	1855	1855	1855	1855	0
442	20250410	121100	230390154	1855	1855	1855	1855	0
443	20250410	121000	230390154	1855	1855	1855	1855	205
444	20250410	120900	230009879	1855	1855	1855	1855	0
445	20250410	120800	230009879	1855	1855	1855	1855	0
446	20250410	120700	230009879	1855	1855	1855	1855	0
447	20250410	120600	230009879	1855	1855	1855	1855	185
448	20250410	120500	229666704	1855	1855	1855	1855	0
449	20250410	120400	229666704	1855	1855	1855	1855	0
450	20250410	120300	229666704	1855	1855	1855	1855	2
451	20250410	120200	229662994	1854	1854	1854	1854	0
452	20250410	120100	229662994	1854	1854	1854	1854	2
453	20250410	120000	229659286	1853	1853	1853	1853	0
454	20250410	115900	229659286	1853	1853	1853	1853	0
455	20250410	115800	229659286	1853	1853	1853	1853	0
456	20250410	115700	229659286	1853	1853	1853	1853	0
457	20250410	115600	229659286	1853	1853	1853	1853	0
458	20250410	115500	229659286	1853	1853	1853	1853	2
459	20250410	115400	229655580	1852	1852	1852	1852	2
460	20250410	115300	229651876	1851	1851	1851	1851	102
461	20250410	115200	229463074	1851	1851	1851	1851	18
462	20250410	115100	229429756	1851	1851	1851	1851	0
463	20250410	115000	229429756	1851	1851	1851	1851	2
464	20250410	114900	229426054	1851	1851	1851	1851	5
465	20250410	114800	229416799	1851	1851	1851	1851	0
466	20250410	114700	229416799	1851	1851	1851	1851	2
467	20250410	114600	229413097	1851	1851	1851	1851	50
468	20250410	114500	229320547	1850	1850	1850	1850	0
469	20250410	114400	229320547	1850	1850	1850	1850	0
470	20250410	114300	229320547	1850	1850	1850	1850	0
471	20250410	114200	229320547	1850	1850	1850	1850	0
472	20250410	114100	229320547	1850	1850	1850	1850	0
473	20250410	114000	229320547	1850	1848	1850	1848	710
474	20250410	113900	228007579	1845	1845	1845	1845	0
475	20250410	113800	228007579	1845	1845	1845	1845	0
476	20250410	113700	228007579	1845	1845	1845	1845	0
477	20250410	113600	228007579	1845	1845	1845	1845	9191
478	20250410	113500	211050184	1845	1845	1845	1845	0
479	20250410	113400	211050184	1845	1847	1848	1845	491
480	20250410	113300	210143163	1848	1848	1848	1848	0
481	20250410	113200	210143163	1848	1848	1848	1848	0
482	20250410	113100	210143163	1848	1848	1848	1848	0
483	20250410	113000	210143163	1848	1847	1848	1847	100
484	20250410	112900	209958416	1849	1849	1849	1849	0
485	20250410	112800	209958416	1849	1849	1849	1849	0
486	20250410	112700	209958416	1849	1849	1849	1849	0
487	20250410	112600	209958416	1849	1839	1849	1839	1026
488	20250410	112500	208062795	1835	1840	1840	1831	14760
489	20250410	112400	180960815	1840	1848	1848	1840	10010
490	20250410	112300	162527273	1849	1849	1849	1849	0
491	20250410	112200	162527273	1849	1849	1849	1849	0
492	20250410	112100	162527273	1849	1849	1849	1849	0
493	20250410	112000	162527273	1849	1849	1849	1849	540
494	20250410	111900	161528813	1849	1849	1849	1849	6
495	20250410	111800	161517719	1849	1849	1849	1849	5
496	20250410	111700	161508474	1849	1849	1849	1849	0
497	20250410	111600	161508474	1849	1850	1850	1849	101
498	20250410	111500	161321625	1850	1850	1850	1850	7
499	20250410	111400	161308675	1850	1850	1850	1850	324
500	20250410	111300	160709275	1846	1846	1846	1846	998
501	20250410	111200	158866967	1846	1847	1847	1846	2
502	20250410	111100	158863274	1845	1845	1845	1845	0
503	20250410	111000	158863274	1845	1845	1845	1845	0
504	20250410	110900	158863274	1845	1844	1845	1844	1065
505	20250410	110800	156899314	1841	1841	1841	1841	0
506	20250410	110700	156899314	1841	1841	1841	1841	100
507	20250410	110600	156715214	1841	1841	1841	1841	2900
508	20250410	110500	151376314	1841	1841	1841	1841	0
509	20250410	110400	151376314	1841	1841	1841	1841	0
510	20250410	110300	151376314	1841	1841	1841	1841	0
511	20250410	110200	151376314	1841	1841	1841	1841	0
512	20250410	110100	151376314	1841	1841	1841	1841	0
513	20250410	110000	151376314	1841	1841	1841	1841	0
514	20250410	105900	151376314	1841	1841	1841	1841	0
515	20250410	105800	151376314	1841	1841	1841	1841	600
516	20250410	105700	150271714	1841	1841	1841	1841	1
517	20250410	105600	150269873	1844	1844	1844	1844	0
518	20250410	105500	150269873	1844	1844	1844	1844	0
519	20250410	105400	150269873	1844	1844	1844	1844	200
520	20250410	105300	149901073	1842	1842	1842	1842	0
521	20250410	105200	149901073	1842	1842	1842	1842	0
522	20250410	105100	149901073	1842	1842	1842	1842	0
523	20250410	105000	149901073	1842	1842	1842	1842	62
524	20250410	104900	149786869	1846	1846	1846	1846	0
525	20250410	104800	149786869	1846	1846	1846	1846	0
526	20250410	104700	149786869	1846	1846	1846	1846	0
527	20250410	104600	149786869	1846	1846	1846	1846	0
528	20250410	104500	149786869	1846	1846	1846	1846	0
529	20250410	104400	149786869	1846	1844	1846	1842	205
530	20250410	104300	149409088	1845	1845	1845	1845	0
531	20250410	104200	149409088	1845	1848	1848	1845	7
532	20250410	104100	149396162	1850	1850	1850	1850	0
533	20250410	104000	149396162	1850	1850	1850	1850	0
534	20250410	103900	149396162	1850	1850	1850	1850	0
535	20250410	103800	149396162	1850	1850	1850	1850	0
536	20250410	103700	149396162	1850	1850	1850	1850	0
537	20250410	103600	149396162	1850	1850	1850	1850	0
538	20250410	103500	149396162	1850	1850	1850	1850	0
539	20250410	103400	149396162	1850	1850	1850	1850	540
540	20250410	103300	148397162	1849	1849	1849	1849	0
541	20250410	103200	148397162	1849	1849	1849	1849	0
542	20250410	103100	148397162	1849	1859	1859	1849	4157
543	20250410	103000	140695976	1865	1865	1865	1865	0
544	20250410	102900	140695976	1865	1865	1865	1865	2
545	20250410	102800	140692246	1865	1865	1865	1865	4
546	20250410	102700	140684786	1865	1864	1865	1864	40
547	20250410	102600	140610225	1860	1860	1860	1860	756
548	20250410	102500	139204065	1864	1864	1864	1864	1
549	20250410	102400	139202201	1865	1865	1865	1865	0
550	20250410	102300	139202201	1865	1865	1865	1865	0
551	20250410	102200	139202201	1865	1865	1865	1865	2000
552	20250410	102100	135472201	1859	1859	1859	1859	0
553	20250410	102000	135472201	1859	1859	1859	1859	0
554	20250410	101900	135472201	1859	1859	1859	1859	3
555	20250410	101800	135466624	1860	1860	1860	1860	1509
556	20250410	101700	132659884	1860	1860	1860	1860	0
557	20250410	101600	132659884	1860	1860	1860	1860	0
558	20250410	101500	132659884	1860	1862	1862	1860	799
559	20250410	101400	131172788	1875	1875	1875	1875	0
560	20250410	101300	131172788	1875	1875	1875	1875	0
561	20250410	101200	131172788	1875	1862	1875	1862	101
562	20250410	101100	130984713	1875	1875	1875	1875	0
563	20250410	101000	130984713	1875	1874	1875	1874	4014
564	20250410	100900	123458641	1875	1875	1875	1875	0
565	20250410	100800	123458641	1875	1875	1875	1875	0
566	20250410	100700	123458641	1875	1875	1875	1875	0
567	20250410	100600	123458641	1875	1875	1875	1875	0
568	20250410	100500	123458641	1875	1875	1875	1875	0
569	20250410	100400	123458641	1875	1874	1875	1874	183
570	20250410	100300	123115609	1875	1860	1875	1860	3821
571	20250410	100200	115974501	1851	1851	1851	1851	0
572	20250410	100100	115974501	1851	1851	1851	1851	13
573	20250410	100000	115950438	1849	1849	1849	1849	0
574	20250410	095900	115950438	1849	1849	1849	1849	0
575	20250410	095800	115950438	1849	1849	1849	1849	0
576	20250410	095700	115950438	1849	1849	1849	1849	0
577	20250410	095600	115950438	1849	1849	1849	1849	0
578	20250410	095500	115950438	1849	1851	1851	1849	2049
579	20250410	095400	112161215	1851	1851	1851	1851	0
580	20250410	095300	112161215	1851	1851	1851	1851	0
581	20250410	095200	112161215	1851	1851	1851	1851	0
582	20250410	095100	112161215	1851	1852	1852	1851	500
583	20250410	095000	111235705	1849	1852	1852	1849	5361
584	20250410	094900	101320924	1850	1850	1850	1850	0
585	20250410	094800	101320924	1850	1850	1850	1850	0
586	20250410	094700	101320924	1850	1854	1854	1850	9123
587	20250410	094600	84415129	1852	1852	1852	1852	0
588	20250410	094500	84415129	1852	1852	1852	1852	0
589	20250410	094400	84415129	1852	1852	1852	1852	200
590	20250410	094300	84044729	1852	1855	1855	1852	5117
591	20250410	094200	74566013	1852	1852	1852	1852	0
592	20250410	094100	74566013	1852	1852	1852	1852	0
593	20250410	094000	74566013	1852	1852	1852	1852	268
594	20250410	093900	74069677	1852	1852	1852	1852	0
595	20250410	093800	74069677	1852	1852	1852	1852	1
596	20250410	093700	74067825	1850	1850	1850	1850	500
597	20250410	093600	73142825	1850	1850	1850	1850	0
598	20250410	093500	73142825	1850	1850	1850	1850	1
599	20250410	093400	73140975	1862	1862	1862	1862	0
600	20250410	093300	73140975	1862	1862	1862	1862	0
601	20250410	093200	73140975	1862	1862	1862	1862	4275
602	20250410	093100	65180925	1862	1862	1862	1862	0
603	20250410	093000	65180925	1862	1862	1862	1862	0
604	20250410	092900	65180925	1862	1862	1862	1862	1
605	20250410	092800	65179063	1849	1858	1858	1849	2191
606	20250410	092700	61113989	1859	1860	1860	1859	539
607	20250410	092600	60111741	1862	1861	1862	1860	635
608	20250410	092500	58930005	1862	1862	1862	1862	0
609	20250410	092400	58930005	1862	1862	1862	1862	6205
610	20250410	092300	47376295	1862	1873	1873	1862	1632
611	20250410	092200	44336232	1874	1874	1874	1874	0
612	20250410	092100	44336232	1874	1873	1874	1873	434
613	20250410	092000	43522987	1862	1862	1862	1862	0
614	20250410	091900	43522987	1862	1862	1862	1862	0
615	20250410	091800	43522987	1862	1875	1877	1862	642
616	20250410	091700	42325196	1874	1874	1874	1874	453
617	20250410	091600	41476274	1874	1874	1874	1874	696
618	20250410	091500	40171970	1868	1868	1868	1868	2
619	20250410	091400	40168234	1874	1870	1874	1870	1012
620	20250410	091300	38272990	1870	1870	1870	1870	200
621	20250410	091200	37898990	1874	1874	1874	1874	0
622	20250410	091100	37898990	1874	1871	1874	1871	558
623	20250410	091000	36853694	1853	1853	1853	1853	10
624	20250410	090900	36835164	1851	1851	1851	1851	0
625	20250410	090800	36835164	1851	1851	1851	1851	1004
626	20250410	090700	34976760	1851	1851	1851	1851	0
627	20250410	090600	34976760	1851	1852	1852	1851	32
628	20250410	090500	34917518	1889	1880	1889	1880	6493
629	20250410	090400	22673274	1880	1847	1880	1847	2538
630	20250410	090300	17962556	1840	1840	1846	1840	1402
631	20250410	090200	15376458	1839	1839	1839	1839	1000
632	20250410	090100	13537458	1839	1838	1839	1838	158
633	20250410	090000	13247052	1838	1834	1838	1834	7223