KissMeData/070590/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	193100	533598682	1902	1902	1902	1902	2649
3	20250421	193000	533598682	1902	1902	1902	1902	0
4	20250421	192900	533598682	1902	1902	1902	1902	0
5	20250421	192800	533598682	1902	1902	1902	1902	0
6	20250421	192700	533598682	1902	1902	1902	1902	0
7	20250421	192600	533598682	1902	1902	1902	1902	0
8	20250421	192500	533598682	1902	1902	1902	1902	0
9	20250421	192400	533598682	1902	1902	1902	1902	0
10	20250421	192300	533598682	1902	1902	1902	1902	0
11	20250421	192200	533598682	1902	1902	1902	1902	0
12	20250421	192100	533598682	1902	1902	1902	1902	0
13	20250421	192000	533598682	1902	1902	1902	1902	0
14	20250421	191900	533598682	1902	1902	1902	1902	0
15	20250421	191800	533598682	1902	1902	1902	1902	0
16	20250421	191700	533598682	1902	1902	1902	1902	0
17	20250421	191600	533598682	1902	1902	1902	1902	0
18	20250421	191500	533598682	1902	1902	1902	1902	0
19	20250421	191400	533598682	1902	1902	1902	1902	0
20	20250421	191300	533598682	1902	1902	1902	1902	0
21	20250421	191200	533598682	1902	1902	1902	1902	0
22	20250421	191100	533598682	1902	1902	1902	1902	0
23	20250421	191000	533598682	1902	1902	1902	1902	0
24	20250421	190900	533598682	1902	1902	1902	1902	0
25	20250421	190800	533598682	1902	1902	1902	1902	0
26	20250421	190700	533598682	1902	1902	1902	1902	0
27	20250421	190600	533598682	1902	1902	1902	1902	0
28	20250421	190500	533598682	1902	1902	1902	1902	0
29	20250421	190400	533598682	1902	1902	1902	1902	0
30	20250421	190300	533598682	1902	1902	1902	1902	0
31	20250421	190200	533598682	1902	1902	1902	1902	0
32	20250421	190100	533598682	1902	1902	1902	1902	2649
33	20250421	190000	533598682	1902	1902	1902	1902	0
34	20250421	185900	533598682	1902	1902	1902	1902	0
35	20250421	185800	533598682	1902	1902	1902	1902	0
36	20250421	185700	533598682	1902	1902	1902	1902	0
37	20250421	185600	533598682	1902	1902	1902	1902	0
38	20250421	185500	533598682	1902	1902	1902	1902	0
39	20250421	185400	533598682	1902	1902	1902	1902	0
40	20250421	185300	533598682	1902	1902	1902	1902	0
41	20250421	185200	533598682	1902	1902	1902	1902	0
42	20250421	185100	533598682	1902	1902	1902	1902	0
43	20250421	185000	533598682	1902	1902	1902	1902	0
44	20250421	184900	533598682	1902	1902	1902	1902	0
45	20250421	184800	533598682	1902	1902	1902	1902	0
46	20250421	184700	533598682	1902	1902	1902	1902	0
47	20250421	184600	533598682	1902	1902	1902	1902	0
48	20250421	184500	533598682	1902	1902	1902	1902	0
49	20250421	184400	533598682	1902	1902	1902	1902	0
50	20250421	184300	533598682	1902	1902	1902	1902	0
51	20250421	184200	533598682	1902	1902	1902	1902	0
52	20250421	184100	533598682	1902	1902	1902	1902	0
53	20250421	184000	533598682	1902	1902	1902	1902	0
54	20250421	183900	533598682	1902	1902	1902	1902	0
55	20250421	183800	533598682	1902	1902	1902	1902	0
56	20250421	183700	533598682	1902	1902	1902	1902	0
57	20250421	183600	533598682	1902	1902	1902	1902	0
58	20250421	183500	533598682	1902	1902	1902	1902	0
59	20250421	183400	533598682	1902	1902	1902	1902	0
60	20250421	183300	533598682	1902	1902	1902	1902	0
61	20250421	183200	533598682	1902	1902	1902	1902	0
62	20250421	183100	533598682	1902	1902	1902	1902	2649
63	20250421	183000	533598682	1902	1902	1902	1902	0
64	20250421	182900	533598682	1902	1902	1902	1902	0
65	20250421	182800	533598682	1902	1902	1902	1902	0
66	20250421	182700	533598682	1902	1902	1902	1902	0
67	20250421	182600	533598682	1902	1902	1902	1902	0
68	20250421	182500	533598682	1902	1902	1902	1902	0
69	20250421	182400	533598682	1902	1902	1902	1902	0
70	20250421	182300	533598682	1902	1902	1902	1902	0
71	20250421	182200	533598682	1902	1902	1902	1902	0
72	20250421	182100	533598682	1902	1902	1902	1902	0
73	20250421	182000	533598682	1902	1902	1902	1902	0
74	20250421	181900	533598682	1902	1902	1902	1902	0
75	20250421	181800	533598682	1902	1902	1902	1902	0
76	20250421	181700	533598682	1902	1902	1902	1902	0
77	20250421	181600	533598682	1902	1902	1902	1902	0
78	20250421	181500	533598682	1902	1902	1902	1902	0
79	20250421	181400	533598682	1902	1902	1902	1902	0
80	20250421	181300	533598682	1902	1902	1902	1902	0
81	20250421	181200	533598682	1902	1902	1902	1902	0
82	20250421	181100	533598682	1902	1902	1902	1902	0
83	20250421	181000	533598682	1902	1902	1902	1902	0
84	20250421	180900	533598682	1902	1902	1902	1902	0
85	20250421	180800	533598682	1902	1902	1902	1902	0
86	20250421	180700	533598682	1902	1902	1902	1902	0
87	20250421	180600	533598682	1902	1902	1902	1902	0
88	20250421	180500	533598682	1902	1902	1902	1902	0
89	20250421	180400	533598682	1902	1902	1902	1902	0
90	20250421	180300	533598682	1902	1902	1902	1902	0
91	20250421	180200	533598682	1902	1902	1902	1902	0
92	20250421	180100	533598682	1902	1902	1902	1902	2649
93	20250421	180000	533598682	1902	1902	1902	1902	0
94	20250421	175900	533598682	1902	1902	1902	1902	0
95	20250421	175800	533598682	1902	1902	1902	1902	0
96	20250421	175700	533598682	1902	1902	1902	1902	0
97	20250421	175600	533598682	1902	1902	1902	1902	0
98	20250421	175500	533598682	1902	1902	1902	1902	0
99	20250421	175400	533598682	1902	1902	1902	1902	0
100	20250421	175300	533598682	1902	1902	1902	1902	0
101	20250421	175200	533598682	1902	1902	1902	1902	0
102	20250421	175100	533598682	1902	1902	1902	1902	0
103	20250421	175000	533598682	1902	1902	1902	1902	0
104	20250421	174900	533598682	1902	1902	1902	1902	0
105	20250421	174800	533598682	1902	1902	1902	1902	0
106	20250421	174700	533598682	1902	1902	1902	1902	0
107	20250421	174600	533598682	1902	1902	1902	1902	0
108	20250421	174500	533598682	1902	1902	1902	1902	0
109	20250421	174400	533598682	1902	1902	1902	1902	0
110	20250421	174300	533598682	1902	1902	1902	1902	0
111	20250421	174200	533598682	1902	1902	1902	1902	0
112	20250421	174100	533598682	1902	1902	1902	1902	0
113	20250421	174000	533598682	1902	1902	1902	1902	0
114	20250421	173900	533598682	1902	1902	1902	1902	0
115	20250421	173800	533598682	1902	1902	1902	1902	0
116	20250421	173700	533598682	1902	1902	1902	1902	0
117	20250421	173600	533598682	1902	1902	1902	1902	0
118	20250421	173500	533598682	1902	1902	1902	1902	0
119	20250421	173400	533598682	1902	1902	1902	1902	0
120	20250421	173300	533598682	1902	1902	1902	1902	0
121	20250421	173200	533598682	1902	1902	1902	1902	0
122	20250421	173100	533598682	1902	1902	1902	1902	2649
123	20250421	173000	533598682	1902	1902	1902	1902	0
124	20250421	172900	533598682	1902	1902	1902	1902	0
125	20250421	172800	533598682	1902	1902	1902	1902	0
126	20250421	172700	533598682	1902	1902	1902	1902	0
127	20250421	172600	533598682	1902	1902	1902	1902	0
128	20250421	172500	533598682	1902	1902	1902	1902	0
129	20250421	172400	533598682	1902	1902	1902	1902	0
130	20250421	172300	533598682	1902	1902	1902	1902	0
131	20250421	172200	533598682	1902	1902	1902	1902	0
132	20250421	172100	533598682	1902	1902	1902	1902	0
133	20250421	172000	533598682	1902	1902	1902	1902	0
134	20250421	171900	533598682	1902	1902	1902	1902	0
135	20250421	171800	533598682	1902	1902	1902	1902	0
136	20250421	171700	533598682	1902	1902	1902	1902	0
137	20250421	171600	533598682	1902	1902	1902	1902	0
138	20250421	171500	533598682	1902	1902	1902	1902	0
139	20250421	171400	533598682	1902	1902	1902	1902	0
140	20250421	171300	533598682	1902	1902	1902	1902	0
141	20250421	171200	533598682	1902	1902	1902	1902	0
142	20250421	171100	533598682	1902	1902	1902	1902	0
143	20250421	171000	533598682	1902	1902	1902	1902	0
144	20250421	170900	533598682	1902	1902	1902	1902	0
145	20250421	170800	533598682	1902	1902	1902	1902	0
146	20250421	170700	533598682	1902	1902	1902	1902	0
147	20250421	170600	533598682	1902	1902	1902	1902	0
148	20250421	170500	533598682	1902	1902	1902	1902	0
149	20250421	170400	533598682	1902	1902	1902	1902	0
150	20250421	170300	533598682	1902	1902	1902	1902	0
151	20250421	170200	533598682	1902	1902	1902	1902	0
152	20250421	170100	533598682	1902	1902	1902	1902	2649
153	20250421	170000	533598682	1902	1902	1902	1902	0
154	20250421	165900	533598682	1902	1902	1902	1902	0
155	20250421	165800	533598682	1902	1902	1902	1902	0
156	20250421	165700	533598682	1902	1902	1902	1902	0
157	20250421	165600	533598682	1902	1902	1902	1902	0
158	20250421	165500	533598682	1902	1902	1902	1902	0
159	20250421	165400	533598682	1902	1902	1902	1902	0
160	20250421	165300	533598682	1902	1902	1902	1902	0
161	20250421	165200	533598682	1902	1902	1902	1902	0
162	20250421	165100	533598682	1902	1902	1902	1902	0
163	20250421	165000	533598682	1902	1902	1902	1902	0
164	20250421	164900	533598682	1902	1902	1902	1902	0
165	20250421	164800	533598682	1902	1902	1902	1902	0
166	20250421	164700	533598682	1902	1902	1902	1902	0
167	20250421	164600	533598682	1902	1902	1902	1902	0
168	20250421	164500	533598682	1902	1902	1902	1902	0
169	20250421	164400	533598682	1902	1902	1902	1902	0
170	20250421	164300	533598682	1902	1902	1902	1902	0
171	20250421	164200	533598682	1902	1902	1902	1902	0
172	20250421	164100	533598682	1902	1902	1902	1902	0
173	20250421	164000	533598682	1902	1902	1902	1902	0
174	20250421	163900	533598682	1902	1902	1902	1902	0
175	20250421	163800	533598682	1902	1902	1902	1902	0
176	20250421	163700	533598682	1902	1902	1902	1902	0
177	20250421	163600	533598682	1902	1902	1902	1902	0
178	20250421	163500	533598682	1902	1902	1902	1902	0
179	20250421	163400	533598682	1902	1902	1902	1902	0
180	20250421	163300	533598682	1902	1902	1902	1902	0
181	20250421	163200	533598682	1902	1902	1902	1902	0
182	20250421	163100	533598682	1902	1902	1902	1902	2649
183	20250421	163000	533598682	1902	1902	1902	1902	0
184	20250421	162900	533598682	1902	1902	1902	1902	0
185	20250421	162800	533598682	1902	1902	1902	1902	0
186	20250421	162700	533598682	1902	1902	1902	1902	0
187	20250421	162600	533598682	1902	1902	1902	1902	0
188	20250421	162500	533598682	1902	1902	1902	1902	0
189	20250421	162400	533598682	1902	1902	1902	1902	0
190	20250421	162300	533598682	1902	1902	1902	1902	0
191	20250421	162200	533598682	1902	1902	1902	1902	0
192	20250421	162100	533598682	1902	1902	1902	1902	0
193	20250421	162000	533598682	1902	1902	1902	1902	0
194	20250421	161900	533598682	1902	1902	1902	1902	0
195	20250421	161800	533598682	1902	1902	1902	1902	0
196	20250421	161700	533598682	1902	1902	1902	1902	0
197	20250421	161600	533598682	1902	1902	1902	1902	0
198	20250421	161500	533598682	1902	1902	1902	1902	0
199	20250421	161400	533598682	1902	1902	1902	1902	0
200	20250421	161300	533598682	1902	1902	1902	1902	0
201	20250421	161200	533598682	1902	1902	1902	1902	0
202	20250421	161100	533598682	1902	1902	1902	1902	0
203	20250421	161000	533598682	1902	1902	1902	1902	0
204	20250421	160900	533598682	1902	1902	1902	1902	0
205	20250421	160800	533598682	1902	1902	1902	1902	0
206	20250421	160700	533598682	1902	1902	1902	1902	0
207	20250421	160600	533598682	1902	1902	1902	1902	0
208	20250421	160500	533598682	1902	1902	1902	1902	0
209	20250421	160400	533598682	1902	1902	1902	1902	0
210	20250421	160300	533598682	1902	1902	1902	1902	0
211	20250421	160200	533598682	1902	1902	1902	1902	0
212	20250421	160100	533598682	1902	1902	1902	1902	2649
213	20250421	160000	533598682	1902	1902	1902	1902	0
214	20250421	155900	533598682	1902	1902	1902	1902	0
215	20250421	155800	533598682	1902	1902	1902	1902	0
216	20250421	155700	533598682	1902	1902	1902	1902	0
217	20250421	155600	533598682	1902	1902	1902	1902	0
218	20250421	155500	533598682	1902	1902	1902	1902	0
219	20250421	155400	533598682	1902	1902	1902	1902	0
220	20250421	155300	533598682	1902	1902	1902	1902	0
221	20250421	155200	533598682	1902	1902	1902	1902	0
222	20250421	155100	533598682	1902	1902	1902	1902	0
223	20250421	155000	533598682	1902	1902	1902	1902	0
224	20250421	154900	533598682	1902	1902	1902	1902	0
225	20250421	154800	533598682	1902	1902	1902	1902	0
226	20250421	154700	533598682	1902	1902	1902	1902	0
227	20250421	154600	533598682	1902	1902	1902	1902	0
228	20250421	154500	533598682	1902	1902	1902	1902	0
229	20250421	154400	533598682	1902	1902	1902	1902	0
230	20250421	154300	533598682	1902	1902	1902	1902	0
231	20250421	154200	533598682	1902	1902	1902	1902	0
232	20250421	154100	533598682	1902	1902	1902	1902	0
233	20250421	154000	533598682	1902	1902	1902	1902	0
234	20250421	153900	533598682	1902	1902	1902	1902	0
235	20250421	153800	533598682	1902	1902	1902	1902	0
236	20250421	153700	533598682	1902	1902	1902	1902	0
237	20250421	153600	533598682	1902	1902	1902	1902	0
238	20250421	153500	533598682	1902	1902	1902	1902	0
239	20250421	153400	533598682	1902	1902	1902	1902	0
240	20250421	153300	533598682	1902	1902	1902	1902	0
241	20250421	153200	533598682	1902	1902	1902	1902	0
242	20250421	153100	533598682	1902	1902	1902	1902	2649
243	20250421	153000	533598682	1902	1902	1902	1902	2649
244	20250421	152900	528560284	1882	1882	1882	1882	0
245	20250421	152800	528560284	1882	1882	1882	1882	0
246	20250421	152700	528560284	1882	1882	1882	1882	0
247	20250421	152600	528560284	1882	1882	1882	1882	0
248	20250421	152500	528560284	1882	1882	1882	1882	0
249	20250421	152400	528560284	1882	1882	1882	1882	0
250	20250421	152300	528560284	1882	1882	1882	1882	0
251	20250421	152200	528560284	1882	1882	1882	1882	0
252	20250421	152100	528560284	1882	1882	1882	1882	0
253	20250421	152000	528560284	1882	1882	1882	1882	0
254	20250421	151900	528560284	1882	1884	1884	1882	600
255	20250421	151800	527431033	1884	1897	1897	1882	1240
256	20250421	151700	525079178	1897	1896	1897	1896	640
257	20250421	151600	523865115	1897	1896	1897	1896	620
258	20250421	151500	522689013	1897	1890	1897	1881	193
259	20250421	151400	522324946	1898	1899	1899	1898	27
260	20250421	151300	522273674	1890	1890	1890	1890	0
261	20250421	151200	522273674	1890	1890	1890	1890	0
262	20250421	151100	522273674	1890	1890	1890	1890	5
263	20250421	151000	522264224	1890	1890	1890	1890	43
264	20250421	150900	522182954	1890	1890	1890	1890	0
265	20250421	150800	522182954	1890	1889	1902	1889	4010
266	20250421	150700	514566735	1892	1882	1892	1882	593
267	20250421	150600	513450279	1891	1891	1891	1891	0
268	20250421	150500	513450279	1891	1891	1891	1891	5
269	20250421	150400	513440824	1890	1889	1890	1880	53
270	20250421	150300	513340723	1879	1879	1879	1879	13
271	20250421	150200	513316296	1893	1893	1893	1893	0
272	20250421	150100	513316296	1893	1893	1893	1893	0
273	20250421	150000	513316296	1893	1893	1893	1893	0
274	20250421	145900	513316296	1893	1893	1893	1893	0
275	20250421	145800	513316296	1893	1893	1893	1893	5
276	20250421	145700	513306831	1880	1880	1880	1880	0
277	20250421	145600	513306831	1880	1880	1880	1880	0
278	20250421	145500	513306831	1880	1883	1883	1880	2618
279	20250421	145400	508384570	1880	1894	1894	1880	560
280	20250421	145300	507328629	1895	1897	1897	1895	49
281	20250421	145200	507235678	1895	1895	1895	1895	0
282	20250421	145100	507235678	1895	1895	1895	1895	0
283	20250421	145000	507235678	1895	1895	1895	1895	0
284	20250421	144900	507235678	1895	1895	1895	1895	0
285	20250421	144800	507235678	1895	1895	1895	1895	0
286	20250421	144700	507235678	1895	1895	1895	1895	0
287	20250421	144600	507235678	1895	1895	1895	1895	42
288	20250421	144500	507156088	1900	1900	1900	1900	0
289	20250421	144400	507156088	1900	1898	1900	1898	3728
290	20250421	144300	500073003	1899	1899	1899	1899	0
291	20250421	144200	500073003	1899	1899	1899	1899	0
292	20250421	144100	500073003	1899	1899	1899	1899	0
293	20250421	144000	500073003	1899	1898	1899	1898	2
294	20250421	143900	500069206	1895	1895	1895	1895	103
295	20250421	143800	499874021	1896	1896	1896	1896	0
296	20250421	143700	499874021	1896	1896	1896	1896	2
297	20250421	143600	499870229	1895	1895	1895	1895	100
298	20250421	143500	499680729	1895	1895	1895	1895	0
299	20250421	143400	499680729	1895	1895	1895	1895	0
300	20250421	143300	499680729	1895	1895	1895	1894	3389
301	20250421	143200	493258579	1895	1895	1895	1895	0
302	20250421	143100	493258579	1895	1895	1895	1895	50
303	20250421	143000	493163829	1895	1894	1895	1894	95
304	20250421	142900	492983833	1891	1889	1891	1889	1693
305	20250421	142800	489782948	1890	1890	1890	1890	0
306	20250421	142700	489782948	1890	1890	1890	1890	0
307	20250421	142600	489782948	1890	1890	1890	1890	0
308	20250421	142500	489782948	1890	1874	1890	1874	87
309	20250421	142400	489618636	1874	1874	1874	1874	0
310	20250421	142300	489618636	1874	1874	1874	1874	0
311	20250421	142200	489618636	1874	1874	1874	1874	0
312	20250421	142100	489618636	1874	1878	1889	1873	2072
313	20250421	142000	485736038	1890	1890	1890	1890	0
314	20250421	141900	485736038	1890	1889	1890	1889	1757
315	20250421	141800	482415793	1889	1889	1889	1889	13
316	20250421	141700	482391236	1889	1884	1889	1884	500
317	20250421	141600	481447216	1884	1877	1884	1877	384
318	20250421	141500	480725721	1877	1877	1877	1877	1000
319	20250421	141400	478848721	1876	1876	1876	1876	0
320	20250421	141300	478848721	1876	1876	1876	1876	0
321	20250421	141200	478848721	1876	1876	1876	1876	10
322	20250421	141100	478829961	1873	1873	1873	1873	0
323	20250421	141000	478829961	1873	1873	1873	1873	0
324	20250421	140900	478829961	1873	1885	1885	1873	1817
325	20250421	140800	475406694	1885	1885	1885	1884	3496
326	20250421	140700	468816839	1885	1885	1885	1885	0
327	20250421	140600	468816839	1885	1885	1885	1885	0
328	20250421	140500	468816839	1885	1885	1885	1885	0
329	20250421	140400	468816839	1885	1885	1885	1885	0
330	20250421	140300	468816839	1885	1885	1885	1885	1
331	20250421	140200	468814954	1885	1885	1885	1885	1
332	20250421	140100	468813069	1883	1883	1883	1883	440
333	20250421	140000	467984549	1883	1883	1883	1883	0
334	20250421	135900	467984549	1883	1883	1883	1883	1
335	20250421	135800	467982666	1883	1883	1883	1883	0
336	20250421	135700	467982666	1883	1883	1883	1883	0
337	20250421	135600	467982666	1883	1883	1883	1883	0
338	20250421	135500	467982666	1883	1879	1883	1879	3613
339	20250421	135400	461182531	1880	1880	1880	1880	316
340	20250421	135300	460588451	1880	1878	1880	1878	2984
341	20250421	135200	454978731	1878	1878	1878	1878	0
342	20250421	135100	454978731	1878	1878	1878	1878	0
343	20250421	135000	454978731	1878	1878	1878	1878	0
344	20250421	134900	454978731	1878	1878	1878	1878	0
345	20250421	134800	454978731	1878	1878	1878	1878	500
346	20250421	134700	454039731	1878	1878	1878	1878	0
347	20250421	134600	454039731	1878	1878	1878	1878	300
348	20250421	134500	453476331	1878	1878	1878	1878	33
349	20250421	134400	453414357	1867	1867	1867	1867	0
350	20250421	134300	453414357	1867	1867	1867	1867	0
351	20250421	134200	453414357	1867	1867	1867	1867	0
352	20250421	134100	453414357	1867	1867	1867	1867	0
353	20250421	134000	453414357	1867	1867	1867	1867	0
354	20250421	133900	453414357	1867	1867	1867	1867	0
355	20250421	133800	453414357	1867	1867	1867	1867	0
356	20250421	133700	453414357	1867	1867	1867	1867	0
357	20250421	133600	453414357	1867	1867	1867	1867	0
358	20250421	133500	453414357	1867	1867	1867	1867	0
359	20250421	133400	453414357	1867	1867	1867	1867	150
360	20250421	133300	453134307	1880	1880	1880	1880	0
361	20250421	133200	453134307	1880	1880	1880	1880	0
362	20250421	133100	453134307	1880	1875	1880	1875	55
363	20250421	133000	453031102	1875	1874	1875	1874	700
364	20250421	132900	451718775	1875	1875	1875	1875	0
365	20250421	132800	451718775	1875	1875	1875	1875	0
366	20250421	132700	451718775	1875	1875	1875	1875	0
367	20250421	132600	451718775	1875	1875	1875	1875	0
368	20250421	132500	451718775	1875	1875	1875	1875	0
369	20250421	132400	451718775	1875	1875	1875	1875	0
370	20250421	132300	451718775	1875	1875	1875	1875	0
371	20250421	132200	451718775	1875	1875	1875	1875	0
372	20250421	132100	451718775	1875	1875	1875	1875	0
373	20250421	132000	451718775	1875	1875	1875	1875	0
374	20250421	131900	451718775	1875	1872	1875	1872	1000
375	20250421	131800	449844525	1873	1873	1873	1873	0
376	20250421	131700	449844525	1873	1872	1873	1872	22
377	20250421	131600	449803337	1867	1867	1867	1867	0
378	20250421	131500	449803337	1867	1871	1871	1867	11
379	20250421	131400	449782787	1873	1873	1873	1873	1
380	20250421	131300	449780914	1872	1873	1873	1872	151
381	20250421	131200	449498092	1875	1875	1875	1875	0
382	20250421	131100	449498092	1875	1875	1875	1875	0
383	20250421	131000	449498092	1875	1875	1875	1875	0
384	20250421	130900	449498092	1875	1875	1875	1875	0
385	20250421	130800	449498092	1875	1875	1875	1875	0
386	20250421	130700	449498092	1875	1875	1875	1875	0
387	20250421	130600	449498092	1875	1875	1875	1875	0
388	20250421	130500	449498092	1875	1875	1875	1875	0
389	20250421	130400	449498092	1875	1875	1875	1875	0
390	20250421	130300	449498092	1875	1875	1875	1875	0
391	20250421	130200	449498092	1875	1875	1875	1875	0
392	20250421	130100	449498092	1875	1875	1875	1875	1
393	20250421	130000	449496217	1873	1873	1873	1873	0
394	20250421	125900	449496217	1873	1873	1873	1873	0
395	20250421	125800	449496217	1873	1873	1873	1873	0
396	20250421	125700	449496217	1873	1873	1873	1873	0
397	20250421	125600	449496217	1873	1873	1873	1873	50
398	20250421	125500	449402567	1873	1873	1873	1873	400
399	20250421	125400	448653367	1871	1871	1871	1871	0
400	20250421	125300	448653367	1871	1871	1871	1871	1
401	20250421	125200	448651496	1870	1870	1870	1870	0
402	20250421	125100	448651496	1870	1870	1870	1870	1
403	20250421	125000	448649626	1879	1879	1879	1879	0
404	20250421	124900	448649626	1879	1878	1879	1878	83
405	20250421	124800	448493748	1878	1878	1878	1878	0
406	20250421	124700	448493748	1878	1878	1878	1878	0
407	20250421	124600	448493748	1878	1868	1878	1868	404
408	20250421	124500	447735076	1878	1878	1878	1878	0
409	20250421	124400	447735076	1878	1878	1878	1878	0
410	20250421	124300	447735076	1878	1878	1878	1878	0
411	20250421	124200	447735076	1878	1878	1878	1878	22
412	20250421	124100	447693760	1868	1868	1880	1868	24577
413	20250421	124000	401777730	1868	1868	1868	1868	0
414	20250421	123900	401777730	1868	1868	1868	1868	0
415	20250421	123800	401777730	1868	1868	1868	1868	0
416	20250421	123700	401777730	1868	1868	1868	1868	0
417	20250421	123600	401777730	1868	1868	1868	1868	0
418	20250421	123500	401777730	1868	1868	1868	1868	0
419	20250421	123400	401777730	1868	1868	1868	1868	0
420	20250421	123300	401777730	1868	1868	1868	1868	117
421	20250421	123200	401559174	1880	1877	1880	1877	315
422	20250421	123100	400967570	1877	1877	1877	1877	0
423	20250421	123000	400967570	1877	1877	1877	1877	3
424	20250421	122900	400961939	1866	1867	1867	1866	810
425	20250421	122800	399450469	1878	1878	1878	1878	0
426	20250421	122700	399450469	1878	1878	1878	1878	22
427	20250421	122600	399409153	1866	1879	1882	1866	2833
428	20250421	122500	394118908	1879	1875	1879	1875	1000
429	20250421	122400	392241174	1878	1866	1878	1866	3040
430	20250421	122300	386533747	1866	1866	1866	1866	108
431	20250421	122200	386332219	1868	1868	1868	1868	0
432	20250421	122100	386332219	1868	1868	1868	1868	1
433	20250421	122000	386330351	1870	1870	1870	1870	0
434	20250421	121900	386330351	1870	1870	1870	1870	0
435	20250421	121800	386330351	1870	1870	1870	1870	0
436	20250421	121700	386330351	1870	1869	1870	1845	2001
437	20250421	121600	382625792	1869	1869	1869	1869	4
438	20250421	121500	382618316	1869	1869	1869	1869	0
439	20250421	121400	382618316	1869	1866	1869	1866	2000
440	20250421	121300	378883498	1860	1860	1860	1860	0
441	20250421	121200	378883498	1860	1860	1860	1860	5
442	20250421	121100	378874198	1861	1861	1861	1861	0
443	20250421	121000	378874198	1861	1878	1878	1860	2465
444	20250421	120900	374281872	1878	1878	1878	1878	302
445	20250421	120800	373714716	1882	1882	1882	1882	0
446	20250421	120700	373714716	1882	1881	1882	1881	300
447	20250421	120600	373150124	1882	1879	1882	1879	107
448	20250421	120500	372948798	1874	1874	1874	1874	0
449	20250421	120400	372948798	1874	1874	1874	1874	5
450	20250421	120300	372939428	1871	1871	1871	1871	0
451	20250421	120200	372939428	1871	1872	1872	1870	2020
452	20250421	120100	369159788	1872	1872	1872	1872	0
453	20250421	120000	369159788	1872	1872	1872	1872	0
454	20250421	115900	369159788	1872	1872	1872	1872	0
455	20250421	115800	369159788	1872	1872	1872	1872	0
456	20250421	115700	369159788	1872	1872	1872	1872	0
457	20250421	115600	369159788	1872	1872	1872	1872	0
458	20250421	115500	369159788	1872	1872	1872	1872	0
459	20250421	115400	369159788	1872	1872	1872	1872	0
460	20250421	115300	369159788	1872	1872	1872	1872	14
461	20250421	115200	369133580	1868	1868	1868	1868	56
462	20250421	115100	369028972	1867	1867	1867	1867	0
463	20250421	115000	369028972	1867	1867	1867	1867	0
464	20250421	114900	369028972	1867	1867	1867	1867	0
465	20250421	114800	369028972	1867	1867	1878	1867	995
466	20250421	114700	367166798	1867	1870	1870	1867	217
467	20250421	114600	366761497	1875	1875	1875	1875	12
468	20250421	114500	366738997	1881	1881	1881	1881	0
469	20250421	114400	366738997	1881	1881	1881	1881	0
470	20250421	114300	366738997	1881	1881	1881	1881	8
471	20250421	114200	366723949	1881	1881	1881	1881	2
472	20250421	114100	366720187	1881	1873	1881	1873	100
473	20250421	114000	366532631	1857	1857	1857	1857	0
474	20250421	113900	366532631	1857	1857	1857	1857	74
475	20250421	113800	366395213	1850	1850	1850	1850	0
476	20250421	113700	366395213	1850	1884	1884	1850	2918
477	20250421	113600	360987347	1889	1889	1889	1889	0
478	20250421	113500	360987347	1889	1888	1889	1871	1189
479	20250421	113400	358741500	1893	1874	1899	1874	4633
480	20250421	113300	349965595	1885	1883	1885	1883	175
481	20250421	113200	349635733	1874	1874	1874	1874	1
482	20250421	113100	349633859	1874	1874	1874	1874	1
483	20250421	113000	349631985	1874	1874	1874	1874	1
484	20250421	112900	349630111	1882	1876	1882	1876	20
485	20250421	112800	349592531	1872	1886	1887	1872	1008
486	20250421	112700	347692429	1888	1888	1888	1872	18
487	20250421	112600	347658462	1888	1888	1889	1872	145
488	20250421	112500	347384608	1889	1888	1889	1888	509
489	20250421	112400	346423111	1871	1886	1898	1871	1552
490	20250421	112300	343494523	1886	1877	1886	1865	3028
491	20250421	112200	337798337	1878	1877	1878	1860	1653
492	20250421	112100	334695710	1877	1868	1877	1868	3934
493	20250421	112000	327321704	1857	1857	1857	1857	1
494	20250421	111900	327319847	1857	1864	1868	1857	6865
495	20250421	111800	314502986	1857	1857	1857	1857	1
496	20250421	111700	314501129	1865	1864	1865	1864	71
497	20250421	111600	314368769	1858	1857	1858	1857	2027
498	20250421	111500	310602604	1857	1857	1857	1857	1
499	20250421	111400	310600747	1857	1857	1857	1857	1
500	20250421	111300	310598890	1857	1857	1857	1857	0
501	20250421	111200	310598890	1857	1857	1857	1857	1
502	20250421	111100	310597033	1857	1857	1857	1857	2
503	20250421	111000	310593319	1857	1858	1858	1857	36
504	20250421	110900	310526452	1858	1858	1858	1858	1
505	20250421	110800	310524594	1858	1858	1858	1858	1
506	20250421	110700	310522736	1858	1858	1858	1858	1
507	20250421	110600	310520878	1861	1861	1861	1861	11
508	20250421	110500	310500407	1858	1864	1867	1858	98
509	20250421	110400	310317632	1858	1858	1858	1858	1
510	20250421	110300	310315774	1858	1858	1858	1858	51
511	20250421	110200	310221016	1858	1858	1858	1858	7
512	20250421	110100	310208010	1858	1858	1858	1858	1
513	20250421	110000	310206152	1858	1858	1858	1858	1
514	20250421	105900	310204294	1858	1858	1858	1858	0
515	20250421	105800	310204294	1858	1858	1858	1858	1
516	20250421	105700	310202436	1858	1858	1858	1858	1
517	20250421	105600	310200578	1858	1858	1858	1858	0
518	20250421	105500	310200578	1858	1858	1858	1858	601
519	20250421	105400	309083920	1858	1858	1858	1858	1
520	20250421	105300	309082062	1858	1858	1858	1858	0
521	20250421	105200	309082062	1858	1858	1858	1858	1
522	20250421	105100	309080204	1858	1858	1858	1858	1
523	20250421	105000	309078346	1858	1866	1867	1858	81
524	20250421	104900	308927206	1858	1858	1858	1858	1
525	20250421	104800	308925348	1858	1858	1858	1858	1
526	20250421	104700	308923490	1858	1858	1858	1858	0
527	20250421	104600	308923490	1858	1858	1858	1858	1
528	20250421	104500	308921632	1867	1866	1867	1866	35
529	20250421	104400	308856319	1858	1858	1858	1858	1
530	20250421	104300	308854461	1857	1857	1857	1857	1
531	20250421	104200	308852604	1858	1858	1858	1858	0
532	20250421	104100	308852604	1858	1858	1858	1858	1
533	20250421	104000	308850746	1860	1868	1868	1860	2509
534	20250421	103900	304183344	1868	1868	1868	1868	99
535	20250421	103800	303998412	1862	1862	1862	1862	1
536	20250421	103700	303996550	1862	1862	1862	1862	101
537	20250421	103600	303808488	1863	1863	1863	1863	50
538	20250421	103500	303715338	1862	1862	1862	1862	1
539	20250421	103400	303713476	1862	1862	1862	1862	0
540	20250421	103300	303713476	1862	1870	1872	1861	1200
541	20250421	103200	301476764	1865	1865	1865	1865	1
542	20250421	103100	301474899	1877	1867	1877	1867	9204
543	20250421	103000	284242261	1861	1866	1868	1861	923
544	20250421	102900	282518700	1857	1857	1857	1857	1
545	20250421	102800	282516843	1857	1857	1857	1857	0
546	20250421	102700	282516843	1857	1857	1857	1857	1
547	20250421	102600	282514986	1857	1857	1857	1857	1
548	20250421	102500	282513129	1857	1857	1857	1857	0
549	20250421	102400	282513129	1857	1857	1857	1857	1
550	20250421	102300	282511272	1857	1857	1857	1857	0
551	20250421	102200	282511272	1857	1867	1867	1857	101
552	20250421	102100	282322715	1867	1867	1867	1857	5
553	20250421	102000	282313390	1867	1867	1867	1867	2
554	20250421	101900	282309656	1857	1857	1857	1857	1
555	20250421	101800	282307799	1867	1854	1867	1854	2
556	20250421	101700	282304078	1868	1867	1868	1867	21
557	20250421	101600	282264869	1847	1847	1847	1847	1
558	20250421	101500	282263022	1847	1847	1847	1847	0
559	20250421	101400	282263022	1847	1847	1847	1847	1
560	20250421	101300	282261175	1844	1857	1870	1844	4023
561	20250421	101200	274762422	1864	1850	1864	1850	3725
562	20250421	101100	267847849	1850	1859	1860	1850	23
563	20250421	101000	267805097	1859	1850	1859	1850	113
564	20250421	100900	267595945	1863	1855	1863	1855	148
565	20250421	100800	267321381	1855	1855	1855	1850	511
566	20250421	100700	266373683	1855	1842	1856	1842	861
567	20250421	100600	264784343	1847	1848	1848	1847	2
568	20250421	100500	264780648	1849	1850	1859	1849	6759
569	20250421	100400	252276490	1850	1850	1850	1850	1500
570	20250421	100300	249501490	1850	1861	1864	1850	2786
571	20250421	100200	244308811	1857	1850	1861	1850	2113
572	20250421	100100	240378065	1855	1852	1855	1852	255
573	20250421	100000	239905700	1850	1846	1850	1846	2000
574	20250421	095900	236207700	1846	1839	1847	1839	1867
575	20250421	095800	232761665	1843	1852	1852	1843	1809
576	20250421	095700	229415325	1852	1852	1852	1852	2402
577	20250421	095600	224966821	1859	1852	1859	1852	396
578	20250421	095500	224231014	1853	1852	1853	1852	2004
579	20250421	095400	220517603	1853	1853	1853	1853	939
580	20250421	095300	218777636	1853	1853	1853	1853	1
581	20250421	095200	218775783	1858	1853	1858	1853	23
582	20250421	095100	218733054	1853	1853	1853	1853	3
583	20250421	095000	218727495	1859	1853	1859	1853	11
584	20250421	094900	218707052	1853	1853	1853	1853	0
585	20250421	094800	218707052	1853	1853	1853	1853	1
586	20250421	094700	218705199	1861	1853	1861	1853	23
587	20250421	094600	218662404	1850	1851	1851	1850	500
588	20250421	094500	217737345	1863	1858	1863	1850	2614
589	20250421	094400	212897824	1866	1855	1866	1855	5434
590	20250421	094300	202777734	1850	1850	1850	1850	270
591	20250421	094200	202278234	1856	1851	1856	1851	67
592	20250421	094100	202153920	1856	1855	1856	1855	66
593	20250421	094000	202031457	1850	1850	1850	1850	2
594	20250421	093900	202027757	1859	1849	1859	1848	724
595	20250421	093800	200685038	1850	1869	1869	1850	8262
596	20250421	093700	185356246	1877	1864	1877	1864	81
597	20250421	093600	185204271	1857	1835	1887	1835	10114
598	20250421	093500	166577288	1835	1822	1835	1814	2063
599	20250421	093400	162816507	1822	1835	1835	1822	46
600	20250421	093300	162732305	1830	1823	1834	1821	11974
601	20250421	093200	140865296	1822	1797	1822	1797	6885
602	20250421	093100	128389585	1796	1796	1812	1794	649
603	20250421	093000	127216686	1797	1772	1812	1772	19687
604	20250421	092900	92207020	1771	1766	1771	1766	4642
605	20250421	092800	83986690	1761	1766	1766	1761	23
606	20250421	092700	83946077	1760	1760	1760	1760	1
607	20250421	092600	83944317	1766	1760	1768	1760	587
608	20250421	092500	82907781	1758	1750	1758	1740	2974
609	20250421	092400	77701371	1750	1730	1750	1730	1410
610	20250421	092300	75250503	1725	1725	1725	1725	3104
611	20250421	092200	69896103	1725	1716	1725	1716	69
612	20250421	092100	69777152	1725	1724	1725	1724	55
613	20250421	092000	69682327	1724	1722	1725	1716	139
614	20250421	091900	69442688	1725	1727	1727	1717	6137
615	20250421	091800	58876340	1731	1731	1731	1727	7
616	20250421	091700	58864227	1727	1734	1735	1727	13
617	20250421	091600	58841691	1734	1733	1734	1733	3
618	20250421	091500	58836491	1733	1727	1733	1727	251
619	20250421	091400	58401514	1733	1732	1733	1728	476
620	20250421	091300	57577796	1732	1732	1732	1732	1
621	20250421	091200	57576064	1737	1732	1739	1730	85
622	20250421	091100	57428844	1732	1741	1745	1732	108
623	20250421	091000	57240550	1731	1731	1731	1731	1
624	20250421	090900	57238819	1750	1732	1750	1729	4149
625	20250421	090800	50001116	1730	1730	1730	1729	1111
626	20250421	090700	48079087	1730	1747	1747	1730	9437
627	20250421	090600	31725854	1744	1750	1750	1744	605
628	20250421	090500	30669830	1750	1750	1750	1746	254
629	20250421	090400	30225334	1747	1750	1750	1747	502
630	20250421	090300	29346840	1750	1764	1764	1750	6001
631	20250421	090200	18831090	1765	1749	1765	1748	2117
632	20250421	090100	15126321	1750	1751	1771	1750	2979
633	20250421	090000	9912286	1751	1750	1769	1750	5662