KissMeData/214680/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	202300	1030205724	1868	1868	1868	1868	7493
3	20250410	202200	1030205724	1868	1868	1868	1868	0
4	20250410	202100	1030205724	1868	1868	1868	1868	0
5	20250410	202000	1030205724	1868	1868	1868	1868	0
6	20250410	201900	1030205724	1868	1868	1868	1868	0
7	20250410	201800	1030205724	1868	1868	1868	1868	0
8	20250410	201700	1030205724	1868	1868	1868	1868	0
9	20250410	201600	1030205724	1868	1868	1868	1868	0
10	20250410	201500	1030205724	1868	1868	1868	1868	0
11	20250410	201400	1030205724	1868	1868	1868	1868	0
12	20250410	201300	1030205724	1868	1868	1868	1868	0
13	20250410	201200	1030205724	1868	1868	1868	1868	0
14	20250410	201100	1030205724	1868	1868	1868	1868	0
15	20250410	201000	1030205724	1868	1868	1868	1868	0
16	20250410	200900	1030205724	1868	1868	1868	1868	0
17	20250410	200800	1030205724	1868	1868	1868	1868	0
18	20250410	200700	1030205724	1868	1868	1868	1868	0
19	20250410	200600	1030205724	1868	1868	1868	1868	0
20	20250410	200500	1030205724	1868	1868	1868	1868	0
21	20250410	200400	1030205724	1868	1868	1868	1868	0
22	20250410	200300	1030205724	1868	1868	1868	1868	0
23	20250410	200200	1030205724	1868	1868	1868	1868	0
24	20250410	200100	1030205724	1868	1868	1868	1868	0
25	20250410	200000	1030205724	1868	1868	1868	1868	0
26	20250410	195900	1030205724	1868	1868	1868	1868	0
27	20250410	195800	1030205724	1868	1868	1868	1868	0
28	20250410	195700	1030205724	1868	1868	1868	1868	0
29	20250410	195600	1030205724	1868	1868	1868	1868	0
30	20250410	195500	1030205724	1868	1868	1868	1868	0
31	20250410	195400	1030205724	1868	1868	1868	1868	0
32	20250410	195300	1030205724	1868	1868	1868	1868	7493
33	20250410	195200	1030205724	1868	1868	1868	1868	0
34	20250410	195100	1030205724	1868	1868	1868	1868	0
35	20250410	195000	1030205724	1868	1868	1868	1868	0
36	20250410	194900	1030205724	1868	1868	1868	1868	0
37	20250410	194800	1030205724	1868	1868	1868	1868	0
38	20250410	194700	1030205724	1868	1868	1868	1868	0
39	20250410	194600	1030205724	1868	1868	1868	1868	0
40	20250410	194500	1030205724	1868	1868	1868	1868	0
41	20250410	194400	1030205724	1868	1868	1868	1868	0
42	20250410	194300	1030205724	1868	1868	1868	1868	0
43	20250410	194200	1030205724	1868	1868	1868	1868	0
44	20250410	194100	1030205724	1868	1868	1868	1868	0
45	20250410	194000	1030205724	1868	1868	1868	1868	0
46	20250410	193900	1030205724	1868	1868	1868	1868	0
47	20250410	193800	1030205724	1868	1868	1868	1868	0
48	20250410	193700	1030205724	1868	1868	1868	1868	0
49	20250410	193600	1030205724	1868	1868	1868	1868	0
50	20250410	193500	1030205724	1868	1868	1868	1868	0
51	20250410	193400	1030205724	1868	1868	1868	1868	0
52	20250410	193300	1030205724	1868	1868	1868	1868	0
53	20250410	193200	1030205724	1868	1868	1868	1868	0
54	20250410	193100	1030205724	1868	1868	1868	1868	0
55	20250410	193000	1030205724	1868	1868	1868	1868	0
56	20250410	192900	1030205724	1868	1868	1868	1868	0
57	20250410	192800	1030205724	1868	1868	1868	1868	0
58	20250410	192700	1030205724	1868	1868	1868	1868	0
59	20250410	192600	1030205724	1868	1868	1868	1868	0
60	20250410	192500	1030205724	1868	1868	1868	1868	0
61	20250410	192400	1030205724	1868	1868	1868	1868	0
62	20250410	192300	1030205724	1868	1868	1868	1868	7493
63	20250410	192200	1030205724	1868	1868	1868	1868	0
64	20250410	192100	1030205724	1868	1868	1868	1868	0
65	20250410	192000	1030205724	1868	1868	1868	1868	0
66	20250410	191900	1030205724	1868	1868	1868	1868	0
67	20250410	191800	1030205724	1868	1868	1868	1868	0
68	20250410	191700	1030205724	1868	1868	1868	1868	0
69	20250410	191600	1030205724	1868	1868	1868	1868	0
70	20250410	191500	1030205724	1868	1868	1868	1868	0
71	20250410	191400	1030205724	1868	1868	1868	1868	0
72	20250410	191300	1030205724	1868	1868	1868	1868	0
73	20250410	191200	1030205724	1868	1868	1868	1868	0
74	20250410	191100	1030205724	1868	1868	1868	1868	0
75	20250410	191000	1030205724	1868	1868	1868	1868	0
76	20250410	190900	1030205724	1868	1868	1868	1868	0
77	20250410	190800	1030205724	1868	1868	1868	1868	0
78	20250410	190700	1030205724	1868	1868	1868	1868	0
79	20250410	190600	1030205724	1868	1868	1868	1868	0
80	20250410	190500	1030205724	1868	1868	1868	1868	0
81	20250410	190400	1030205724	1868	1868	1868	1868	0
82	20250410	190300	1030205724	1868	1868	1868	1868	0
83	20250410	190200	1030205724	1868	1868	1868	1868	0
84	20250410	190100	1030205724	1868	1868	1868	1868	0
85	20250410	190000	1030205724	1868	1868	1868	1868	0
86	20250410	185900	1030205724	1868	1868	1868	1868	0
87	20250410	185800	1030205724	1868	1868	1868	1868	0
88	20250410	185700	1030205724	1868	1868	1868	1868	0
89	20250410	185600	1030205724	1868	1868	1868	1868	0
90	20250410	185500	1030205724	1868	1868	1868	1868	0
91	20250410	185400	1030205724	1868	1868	1868	1868	0
92	20250410	185300	1030205724	1868	1868	1868	1868	7493
93	20250410	185200	1030205724	1868	1868	1868	1868	0
94	20250410	185100	1030205724	1868	1868	1868	1868	0
95	20250410	185000	1030205724	1868	1868	1868	1868	0
96	20250410	184900	1030205724	1868	1868	1868	1868	0
97	20250410	184800	1030205724	1868	1868	1868	1868	0
98	20250410	184700	1030205724	1868	1868	1868	1868	0
99	20250410	184600	1030205724	1868	1868	1868	1868	0
100	20250410	184500	1030205724	1868	1868	1868	1868	0
101	20250410	184400	1030205724	1868	1868	1868	1868	0
102	20250410	184300	1030205724	1868	1868	1868	1868	0
103	20250410	184200	1030205724	1868	1868	1868	1868	0
104	20250410	184100	1030205724	1868	1868	1868	1868	0
105	20250410	184000	1030205724	1868	1868	1868	1868	0
106	20250410	183900	1030205724	1868	1868	1868	1868	0
107	20250410	183800	1030205724	1868	1868	1868	1868	0
108	20250410	183700	1030205724	1868	1868	1868	1868	0
109	20250410	183600	1030205724	1868	1868	1868	1868	0
110	20250410	183500	1030205724	1868	1868	1868	1868	0
111	20250410	183400	1030205724	1868	1868	1868	1868	0
112	20250410	183300	1030205724	1868	1868	1868	1868	0
113	20250410	183200	1030205724	1868	1868	1868	1868	0
114	20250410	183100	1030205724	1868	1868	1868	1868	0
115	20250410	183000	1030205724	1868	1868	1868	1868	0
116	20250410	182900	1030205724	1868	1868	1868	1868	0
117	20250410	182800	1030205724	1868	1868	1868	1868	0
118	20250410	182700	1030205724	1868	1868	1868	1868	0
119	20250410	182600	1030205724	1868	1868	1868	1868	0
120	20250410	182500	1030205724	1868	1868	1868	1868	0
121	20250410	182400	1030205724	1868	1868	1868	1868	0
122	20250410	182300	1030205724	1868	1868	1868	1868	7493
123	20250410	182200	1030205724	1868	1868	1868	1868	0
124	20250410	182100	1030205724	1868	1868	1868	1868	0
125	20250410	182000	1030205724	1868	1868	1868	1868	0
126	20250410	181900	1030205724	1868	1868	1868	1868	0
127	20250410	181800	1030205724	1868	1868	1868	1868	0
128	20250410	181700	1030205724	1868	1868	1868	1868	0
129	20250410	181600	1030205724	1868	1868	1868	1868	0
130	20250410	181500	1030205724	1868	1868	1868	1868	0
131	20250410	181400	1030205724	1868	1868	1868	1868	0
132	20250410	181300	1030205724	1868	1868	1868	1868	0
133	20250410	181200	1030205724	1868	1868	1868	1868	0
134	20250410	181100	1030205724	1868	1868	1868	1868	0
135	20250410	181000	1030205724	1868	1868	1868	1868	0
136	20250410	180900	1030205724	1868	1868	1868	1868	0
137	20250410	180800	1030205724	1868	1868	1868	1868	0
138	20250410	180700	1030205724	1868	1868	1868	1868	0
139	20250410	180600	1030205724	1868	1868	1868	1868	0
140	20250410	180500	1030205724	1868	1868	1868	1868	0
141	20250410	180400	1030205724	1868	1868	1868	1868	0
142	20250410	180300	1030205724	1868	1868	1868	1868	0
143	20250410	180200	1030205724	1868	1868	1868	1868	0
144	20250410	180100	1030205724	1868	1868	1868	1868	0
145	20250410	180000	1030205724	1868	1868	1868	1868	0
146	20250410	175900	1030205724	1868	1868	1868	1868	0
147	20250410	175800	1030205724	1868	1868	1868	1868	0
148	20250410	175700	1030205724	1868	1868	1868	1868	0
149	20250410	175600	1030205724	1868	1868	1868	1868	0
150	20250410	175500	1030205724	1868	1868	1868	1868	0
151	20250410	175400	1030205724	1868	1868	1868	1868	0
152	20250410	175300	1030205724	1868	1868	1868	1868	7493
153	20250410	175200	1030205724	1868	1868	1868	1868	0
154	20250410	175100	1030205724	1868	1868	1868	1868	0
155	20250410	175000	1030205724	1868	1868	1868	1868	0
156	20250410	174900	1030205724	1868	1868	1868	1868	0
157	20250410	174800	1030205724	1868	1868	1868	1868	0
158	20250410	174700	1030205724	1868	1868	1868	1868	0
159	20250410	174600	1030205724	1868	1868	1868	1868	0
160	20250410	174500	1030205724	1868	1868	1868	1868	0
161	20250410	174400	1030205724	1868	1868	1868	1868	0
162	20250410	174300	1030205724	1868	1868	1868	1868	0
163	20250410	174200	1030205724	1868	1868	1868	1868	0
164	20250410	174100	1030205724	1868	1868	1868	1868	0
165	20250410	174000	1030205724	1868	1868	1868	1868	0
166	20250410	173900	1030205724	1868	1868	1868	1868	0
167	20250410	173800	1030205724	1868	1868	1868	1868	0
168	20250410	173700	1030205724	1868	1868	1868	1868	0
169	20250410	173600	1030205724	1868	1868	1868	1868	0
170	20250410	173500	1030205724	1868	1868	1868	1868	0
171	20250410	173400	1030205724	1868	1868	1868	1868	0
172	20250410	173300	1030205724	1868	1868	1868	1868	0
173	20250410	173200	1030205724	1868	1868	1868	1868	0
174	20250410	173100	1030205724	1868	1868	1868	1868	0
175	20250410	173000	1030205724	1868	1868	1868	1868	0
176	20250410	172900	1030205724	1868	1868	1868	1868	0
177	20250410	172800	1030205724	1868	1868	1868	1868	0
178	20250410	172700	1030205724	1868	1868	1868	1868	0
179	20250410	172600	1030205724	1868	1868	1868	1868	0
180	20250410	172500	1030205724	1868	1868	1868	1868	0
181	20250410	172400	1030205724	1868	1868	1868	1868	0
182	20250410	172300	1030205724	1868	1868	1868	1868	7493
183	20250410	172200	1030205724	1868	1868	1868	1868	0
184	20250410	172100	1030205724	1868	1868	1868	1868	0
185	20250410	172000	1030205724	1868	1868	1868	1868	0
186	20250410	171900	1030205724	1868	1868	1868	1868	0
187	20250410	171800	1030205724	1868	1868	1868	1868	0
188	20250410	171700	1030205724	1868	1868	1868	1868	0
189	20250410	171600	1030205724	1868	1868	1868	1868	0
190	20250410	171500	1030205724	1868	1868	1868	1868	0
191	20250410	171400	1030205724	1868	1868	1868	1868	0
192	20250410	171300	1030205724	1868	1868	1868	1868	0
193	20250410	171200	1030205724	1868	1868	1868	1868	0
194	20250410	171100	1030205724	1868	1868	1868	1868	0
195	20250410	171000	1030205724	1868	1868	1868	1868	0
196	20250410	170900	1030205724	1868	1868	1868	1868	0
197	20250410	170800	1030205724	1868	1868	1868	1868	0
198	20250410	170700	1030205724	1868	1868	1868	1868	0
199	20250410	170600	1030205724	1868	1868	1868	1868	0
200	20250410	170500	1030205724	1868	1868	1868	1868	0
201	20250410	170400	1030205724	1868	1868	1868	1868	0
202	20250410	170300	1030205724	1868	1868	1868	1868	0
203	20250410	170200	1030205724	1868	1868	1868	1868	0
204	20250410	170100	1030205724	1868	1868	1868	1868	0
205	20250410	170000	1030205724	1868	1868	1868	1868	0
206	20250410	165900	1030205724	1868	1868	1868	1868	0
207	20250410	165800	1030205724	1868	1868	1868	1868	0
208	20250410	165700	1030205724	1868	1868	1868	1868	0
209	20250410	165600	1030205724	1868	1868	1868	1868	0
210	20250410	165500	1030205724	1868	1868	1868	1868	0
211	20250410	165400	1030205724	1868	1868	1868	1868	0
212	20250410	165300	1030205724	1868	1868	1868	1868	7493
213	20250410	165200	1030205724	1868	1868	1868	1868	0
214	20250410	165100	1030205724	1868	1868	1868	1868	0
215	20250410	165000	1030205724	1868	1868	1868	1868	0
216	20250410	164900	1030205724	1868	1868	1868	1868	0
217	20250410	164800	1030205724	1868	1868	1868	1868	0
218	20250410	164700	1030205724	1868	1868	1868	1868	0
219	20250410	164600	1030205724	1868	1868	1868	1868	0
220	20250410	164500	1030205724	1868	1868	1868	1868	0
221	20250410	164400	1030205724	1868	1868	1868	1868	0
222	20250410	164300	1030205724	1868	1868	1868	1868	0
223	20250410	164200	1030205724	1868	1868	1868	1868	0
224	20250410	164100	1030205724	1868	1868	1868	1868	0
225	20250410	164000	1030205724	1868	1868	1868	1868	0
226	20250410	163900	1030205724	1868	1868	1868	1868	0
227	20250410	163800	1030205724	1868	1868	1868	1868	0
228	20250410	163700	1030205724	1868	1868	1868	1868	0
229	20250410	163600	1030205724	1868	1868	1868	1868	0
230	20250410	163500	1030205724	1868	1868	1868	1868	0
231	20250410	163400	1030205724	1868	1868	1868	1868	0
232	20250410	163300	1030205724	1868	1868	1868	1868	0
233	20250410	163200	1030205724	1868	1868	1868	1868	0
234	20250410	163100	1030205724	1868	1868	1868	1868	0
235	20250410	163000	1030205724	1868	1868	1868	1868	0
236	20250410	162900	1030205724	1868	1868	1868	1868	0
237	20250410	162800	1030205724	1868	1868	1868	1868	0
238	20250410	162700	1030205724	1868	1868	1868	1868	0
239	20250410	162600	1030205724	1868	1868	1868	1868	0
240	20250410	162500	1030205724	1868	1868	1868	1868	0
241	20250410	162400	1030205724	1868	1868	1868	1868	0
242	20250410	162300	1030205724	1868	1868	1868	1868	7493
243	20250410	162200	1030205724	1868	1868	1868	1868	0
244	20250410	162100	1030205724	1868	1868	1868	1868	0
245	20250410	162000	1030205724	1868	1868	1868	1868	0
246	20250410	161900	1030205724	1868	1868	1868	1868	0
247	20250410	161800	1030205724	1868	1868	1868	1868	0
248	20250410	161700	1030205724	1868	1868	1868	1868	0
249	20250410	161600	1030205724	1868	1868	1868	1868	0
250	20250410	161500	1030205724	1868	1868	1868	1868	0
251	20250410	161400	1030205724	1868	1868	1868	1868	0
252	20250410	161300	1030205724	1868	1868	1868	1868	0
253	20250410	161200	1030205724	1868	1868	1868	1868	0
254	20250410	161100	1030205724	1868	1868	1868	1868	0
255	20250410	161000	1030205724	1868	1868	1868	1868	0
256	20250410	160900	1030205724	1868	1868	1868	1868	0
257	20250410	160800	1030205724	1868	1868	1868	1868	0
258	20250410	160700	1030205724	1868	1868	1868	1868	0
259	20250410	160600	1030205724	1868	1868	1868	1868	0
260	20250410	160500	1030205724	1868	1868	1868	1868	0
261	20250410	160400	1030205724	1868	1868	1868	1868	0
262	20250410	160300	1030205724	1868	1868	1868	1868	0
263	20250410	160200	1030205724	1868	1868	1868	1868	0
264	20250410	160100	1030205724	1868	1868	1868	1868	0
265	20250410	160000	1030205724	1868	1868	1868	1868	0
266	20250410	155900	1030205724	1868	1868	1868	1868	0
267	20250410	155800	1030205724	1868	1868	1868	1868	0
268	20250410	155700	1030205724	1868	1868	1868	1868	0
269	20250410	155600	1030205724	1868	1868	1868	1868	0
270	20250410	155500	1030205724	1868	1868	1868	1868	0
271	20250410	155400	1030205724	1868	1868	1868	1868	0
272	20250410	155300	1030205724	1868	1868	1868	1868	7493
273	20250410	155200	1030205724	1868	1868	1868	1868	0
274	20250410	155100	1030205724	1868	1868	1868	1868	0
275	20250410	155000	1030205724	1868	1868	1868	1868	0
276	20250410	154900	1030205724	1868	1868	1868	1868	0
277	20250410	154800	1030205724	1868	1868	1868	1868	0
278	20250410	154700	1030205724	1868	1868	1868	1868	0
279	20250410	154600	1030205724	1868	1868	1868	1868	0
280	20250410	154500	1030205724	1868	1868	1868	1868	0
281	20250410	154400	1030205724	1868	1868	1868	1868	0
282	20250410	154300	1030205724	1868	1868	1868	1868	0
283	20250410	154200	1030205724	1868	1868	1868	1868	0
284	20250410	154100	1030205724	1868	1868	1868	1868	0
285	20250410	154000	1030205724	1868	1868	1868	1868	0
286	20250410	153900	1030205724	1868	1868	1868	1868	0
287	20250410	153800	1030205724	1868	1868	1868	1868	0
288	20250410	153700	1030205724	1868	1868	1868	1868	0
289	20250410	153600	1030205724	1868	1868	1868	1868	0
290	20250410	153500	1030205724	1868	1868	1868	1868	0
291	20250410	153400	1030205724	1868	1868	1868	1868	0
292	20250410	153300	1030205724	1868	1868	1868	1868	0
293	20250410	153200	1030205724	1868	1868	1868	1868	0
294	20250410	153100	1030205724	1868	1868	1868	1868	0
295	20250410	153000	1030205724	1868	1868	1868	1868	7493
296	20250410	152900	1016208800	1870	1870	1870	1870	0
297	20250410	152800	1016208800	1870	1870	1870	1870	0
298	20250410	152700	1016208800	1870	1870	1870	1870	0
299	20250410	152600	1016208800	1870	1870	1870	1870	0
300	20250410	152500	1016208800	1870	1870	1870	1870	0
301	20250410	152400	1016208800	1870	1870	1870	1870	0
302	20250410	152300	1016208800	1870	1870	1870	1870	0
303	20250410	152200	1016208800	1870	1870	1870	1870	0
304	20250410	152100	1016208800	1870	1870	1870	1870	0
305	20250410	152000	1016208800	1870	1870	1870	1870	0
306	20250410	151900	1016208800	1870	1860	1870	1860	7664
307	20250410	151800	1001894522	1868	1858	1868	1858	1394
308	20250410	151700	999301814	1858	1865	1865	1858	5689
309	20250410	151600	988717823	1865	1868	1870	1861	3309
310	20250410	151500	982534436	1869	1869	1870	1865	11034
311	20250410	151400	961931804	1869	1869	1869	1869	4
312	20250410	151300	961924328	1871	1866	1871	1866	1081
313	20250410	151200	959902715	1870	1870	1870	1870	229
314	20250410	151100	959474485	1866	1866	1870	1866	234
315	20250410	151000	959037837	1870	1866	1870	1866	2461
316	20250410	150900	954445473	1870	1871	1871	1870	155
317	20250410	150800	954155619	1870	1872	1872	1868	2380
318	20250410	150700	949705095	1871	1865	1871	1865	8371
319	20250410	150600	934060072	1861	1866	1866	1861	1994
320	20250410	150500	930339323	1866	1866	1866	1866	180
321	20250410	150400	930003443	1868	1868	1868	1868	12
322	20250410	150300	929981027	1860	1868	1868	1860	100
323	20250410	150200	929794819	1868	1864	1868	1864	4066
324	20250410	150100	922206316	1864	1859	1865	1859	4127
325	20250410	150000	914524553	1859	1859	1859	1859	0
326	20250410	145900	914524553	1859	1855	1859	1855	645
327	20250410	145800	913325731	1855	1858	1858	1855	232
328	20250410	145700	912894735	1858	1857	1858	1856	4123
329	20250410	145600	905241115	1857	1855	1858	1855	2873
330	20250410	145500	899906265	1855	1855	1855	1855	151
331	20250410	145400	899626160	1855	1851	1855	1850	5127
332	20250410	145300	890140363	1854	1854	1854	1854	1
333	20250410	145200	890138509	1854	1854	1854	1854	0
334	20250410	145100	890138509	1854	1851	1854	1851	801
335	20250410	145000	888655855	1851	1851	1851	1851	0
336	20250410	144900	888655855	1851	1852	1855	1851	1023
337	20250410	144800	886759729	1852	1854	1854	1852	974
338	20250410	144700	884954922	1855	1858	1858	1855	967
339	20250410	144600	883161131	1858	1854	1858	1854	22
340	20250410	144500	883120335	1858	1857	1858	1857	537
341	20250410	144400	882122858	1858	1858	1858	1858	51
342	20250410	144300	882028100	1854	1855	1855	1854	534
343	20250410	144200	881038030	1855	1855	1855	1855	2009
344	20250410	144100	877311335	1855	1856	1856	1855	526
345	20250410	144000	876335095	1857	1859	1859	1857	805
346	20250410	143900	874839944	1857	1858	1858	1857	1177
347	20250410	143800	872654253	1859	1860	1860	1859	24
348	20250410	143700	872609635	1862	1861	1862	1859	560
349	20250410	143600	871567986	1861	1861	1861	1861	134
350	20250410	143500	871318612	1859	1852	1860	1852	16020
351	20250410	143400	841577414	1852	1851	1852	1851	2085
352	20250410	143300	837716044	1851	1851	1851	1851	375
353	20250410	143200	837021919	1851	1850	1851	1850	4968
354	20250410	143100	827830214	1849	1846	1849	1846	7646
355	20250410	143000	813703083	1844	1844	1844	1844	0
356	20250410	142900	813703083	1844	1844	1844	1844	0
357	20250410	142800	813703083	1844	1844	1844	1844	0
358	20250410	142700	813703083	1844	1844	1844	1844	0
359	20250410	142600	813703083	1844	1844	1844	1844	199
360	20250410	142500	813336127	1844	1844	1846	1842	3349
361	20250410	142400	807160638	1845	1845	1845	1845	0
362	20250410	142300	807160638	1845	1845	1845	1845	0
363	20250410	142200	807160638	1845	1844	1845	1841	1001
364	20250410	142100	805317394	1844	1845	1845	1844	47
365	20250410	142000	805230681	1845	1843	1845	1843	1300
366	20250410	141900	802833428	1844	1844	1844	1844	0
367	20250410	141800	802833428	1844	1844	1844	1844	1
368	20250410	141700	802831584	1844	1844	1844	1844	192
369	20250410	141600	802477536	1844	1846	1846	1844	371
370	20250410	141500	801793239	1844	1844	1844	1844	48
371	20250410	141400	801704727	1844	1844	1845	1844	312
372	20250410	141300	801129109	1844	1844	1844	1844	0
373	20250410	141200	801129109	1844	1844	1844	1844	0
374	20250410	141100	801129109	1844	1844	1844	1844	85
375	20250410	141000	800972369	1843	1843	1843	1841	561
376	20250410	140900	799939459	1843	1845	1845	1842	1034
377	20250410	140800	798033883	1845	1845	1845	1845	6
378	20250410	140700	798022813	1845	1845	1845	1845	2
379	20250410	140600	798019123	1845	1845	1845	1845	10
380	20250410	140500	798000673	1848	1843	1848	1843	340
381	20250410	140400	797373100	1843	1844	1844	1843	124
382	20250410	140300	797144454	1844	1848	1848	1843	239
383	20250410	140200	796703496	1848	1848	1848	1848	46
384	20250410	140100	796618488	1848	1848	1848	1845	65
385	20250410	140000	796498395	1848	1848	1848	1848	1
386	20250410	135900	796496547	1845	1848	1848	1845	5916
387	20250410	135800	785578779	1848	1848	1848	1848	547
388	20250410	135700	784567923	1850	1850	1850	1850	0
389	20250410	135600	784567923	1850	1848	1850	1848	4304
390	20250410	135500	776608947	1848	1848	1848	1848	0
391	20250410	135400	776608947	1848	1848	1848	1848	658
392	20250410	135300	775392963	1848	1843	1848	1843	2946
393	20250410	135200	769953702	1843	1843	1843	1843	0
394	20250410	135100	769953702	1843	1843	1843	1843	100
395	20250410	135000	769769402	1844	1844	1844	1844	8
396	20250410	134900	769754650	1842	1841	1842	1841	3992
397	20250410	134800	762401437	1842	1842	1842	1842	40
398	20250410	134700	762327757	1842	1842	1842	1842	50
399	20250410	134600	762235657	1844	1844	1844	1844	10
400	20250410	134500	762217217	1845	1845	1845	1845	0
401	20250410	134400	762217217	1845	1845	1845	1845	0
402	20250410	134300	762217217	1845	1845	1845	1845	204
403	20250410	134200	761840837	1845	1842	1845	1842	665
404	20250410	134100	760615904	1846	1845	1846	1842	2252
405	20250410	134000	756461023	1846	1845	1846	1845	405
406	20250410	133900	755713762	1845	1845	1845	1845	330
407	20250410	133800	755104912	1845	1836	1845	1836	8228
408	20250410	133700	739969949	1832	1834	1835	1832	65
409	20250410	133600	739850737	1835	1835	1835	1835	5
410	20250410	133500	739841562	1835	1835	1835	1835	1
411	20250410	133400	739839727	1836	1836	1836	1836	202
412	20250410	133300	739468855	1836	1833	1836	1829	5431
413	20250410	133200	729530254	1837	1833	1837	1833	167
414	20250410	133100	729224139	1833	1833	1833	1833	10
415	20250410	133000	729205809	1838	1838	1838	1838	100
416	20250410	132900	729022009	1838	1833	1838	1833	2
417	20250410	132800	729018338	1833	1835	1835	1833	706
418	20250410	132700	727722830	1835	1835	1835	1835	6
419	20250410	132600	727711820	1840	1840	1840	1840	0
420	20250410	132500	727711820	1840	1837	1840	1837	569
421	20250410	132400	726666560	1833	1837	1837	1833	1130
422	20250410	132300	724593108	1837	1837	1837	1837	645
423	20250410	132200	723408243	1837	1837	1837	1837	60
424	20250410	132100	723298023	1837	1841	1841	1837	759
425	20250410	132000	721900756	1841	1837	1841	1837	4854
426	20250410	131900	712980542	1842	1842	1842	1842	0
427	20250410	131800	712980542	1842	1842	1842	1842	0
428	20250410	131700	712980542	1842	1842	1842	1842	63
429	20250410	131600	712864496	1835	1840	1840	1835	3141
430	20250410	131500	707096549	1840	1837	1840	1836	3354
431	20250410	131400	700935457	1836	1835	1836	1835	47
432	20250410	131300	700849200	1837	1837	1837	1837	20
433	20250410	131200	700812460	1840	1841	1841	1840	7
434	20250410	131100	700799575	1843	1843	1843	1843	20
435	20250410	131000	700762715	1843	1840	1843	1835	593
436	20250410	130900	699672714	1840	1843	1845	1840	118
437	20250410	130800	699455507	1845	1850	1850	1845	2288
438	20250410	130700	695224808	1850	1846	1850	1845	4375
439	20250410	130600	687140285	1848	1840	1849	1840	9259
440	20250410	130500	670061924	1843	1840	1843	1839	6560
441	20250410	130400	657989333	1840	1840	1840	1833	2685
442	20250410	130300	653063999	1840	1831	1840	1831	22863
443	20250410	130200	611063996	1830	1830	1830	1830	0
444	20250410	130100	611063996	1830	1830	1830	1830	608
445	20250410	130000	609951356	1832	1832	1832	1832	20
446	20250410	125900	609914716	1832	1831	1832	1827	1518
447	20250410	125800	607134245	1832	1831	1832	1831	1339
448	20250410	125700	604681255	1831	1831	1831	1831	0
449	20250410	125600	604681255	1831	1823	1831	1823	16902
450	20250410	125500	573791641	1823	1823	1823	1823	0
451	20250410	125400	573791641	1823	1823	1823	1823	0
452	20250410	125300	573791641	1823	1821	1823	1821	1699
453	20250410	125200	570695389	1820	1819	1820	1819	400
454	20250410	125100	569967391	1820	1815	1820	1815	558
455	20250410	125000	568954578	1815	1815	1815	1815	147
456	20250410	124900	568687773	1816	1815	1818	1815	26
457	20250410	124800	568640557	1815	1818	1818	1815	989
458	20250410	124700	566845517	1817	1815	1817	1815	1612
459	20250410	124600	563919565	1813	1813	1813	1813	980
460	20250410	124500	562142825	1811	1811	1811	1811	30
461	20250410	124400	562088495	1811	1811	1811	1811	1
462	20250410	124300	562086684	1811	1811	1811	1811	1069
463	20250410	124200	560150725	1813	1813	1813	1813	0
464	20250410	124100	560150725	1813	1813	1813	1813	0
465	20250410	124000	560150725	1813	1811	1813	1811	2
466	20250410	123900	560147101	1811	1813	1813	1811	389
467	20250410	123800	559441846	1813	1813	1813	1812	613
468	20250410	123700	558330479	1811	1806	1811	1806	1281
469	20250410	123600	556013901	1803	1806	1806	1803	1029
470	20250410	123500	554155534	1807	1810	1810	1807	4384
471	20250410	123400	546227211	1811	1811	1811	1811	11
472	20250410	123300	546207290	1811	1811	1811	1811	8
473	20250410	123200	546192802	1811	1811	1811	1811	0
474	20250410	123100	546192802	1811	1811	1811	1811	386
475	20250410	123000	545493756	1811	1811	1811	1811	50
476	20250410	122900	545403206	1813	1813	1814	1813	1771
477	20250410	122800	542192313	1813	1813	1813	1813	0
478	20250410	122700	542192313	1813	1812	1813	1812	1065
479	20250410	122600	540262311	1812	1812	1812	1812	557
480	20250410	122500	539253027	1812	1812	1812	1812	749
481	20250410	122400	537895839	1812	1812	1812	1812	0
482	20250410	122300	537895839	1812	1813	1813	1812	1944
483	20250410	122200	534371682	1815	1815	1815	1815	0
484	20250410	122100	534371682	1815	1815	1815	1815	0
485	20250410	122000	534371682	1815	1815	1815	1815	1
486	20250410	121900	534369867	1813	1813	1813	1813	0
487	20250410	121800	534369867	1813	1813	1813	1813	223
488	20250410	121700	533965568	1813	1814	1814	1813	1722
489	20250410	121600	530841896	1815	1815	1815	1815	0
490	20250410	121500	530841896	1815	1815	1815	1815	175
491	20250410	121400	530524271	1816	1816	1816	1816	687
492	20250410	121300	529276679	1816	1817	1817	1816	672
493	20250410	121200	528055772	1817	1817	1817	1817	0
494	20250410	121100	528055772	1817	1817	1817	1817	103
495	20250410	121000	527868621	1816	1817	1817	1816	193
496	20250410	120900	527517941	1818	1818	1818	1818	216
497	20250410	120800	527125253	1821	1821	1821	1821	0
498	20250410	120700	527125253	1821	1821	1821	1821	0
499	20250410	120600	527125253	1821	1821	1821	1821	0
500	20250410	120500	527125253	1821	1821	1821	1821	0
501	20250410	120400	527125253	1821	1821	1821	1821	0
502	20250410	120300	527125253	1821	1821	1821	1821	0
503	20250410	120200	527125253	1821	1818	1821	1818	1205
504	20250410	120100	524934560	1821	1821	1821	1821	300
505	20250410	120000	524388260	1821	1821	1821	1821	200
506	20250410	115900	524024060	1822	1818	1822	1817	950
507	20250410	115800	522297756	1822	1822	1822	1822	0
508	20250410	115700	522297756	1822	1822	1822	1817	520
509	20250410	115600	521350416	1823	1823	1823	1823	0
510	20250410	115500	521350416	1823	1823	1823	1823	0
511	20250410	115400	521350416	1823	1823	1823	1823	0
512	20250410	115300	521350416	1823	1818	1823	1817	234
513	20250410	115200	520925195	1824	1824	1824	1822	18
514	20250410	115100	520892367	1825	1825	1825	1825	0
515	20250410	115000	520892367	1825	1824	1825	1824	1891
516	20250410	114900	517443182	1823	1821	1823	1821	4655
517	20250410	114800	508961293	1820	1818	1820	1818	1578
518	20250410	114700	506092047	1822	1820	1822	1818	603
519	20250410	114600	504995115	1822	1822	1822	1822	226
520	20250410	114500	504583343	1822	1822	1822	1822	0
521	20250410	114400	504583343	1822	1823	1823	1820	510
522	20250410	114300	503654721	1823	1823	1823	1823	100
523	20250410	114200	503472421	1823	1823	1823	1823	301
524	20250410	114100	502923698	1820	1821	1822	1820	1154
525	20250410	114000	500821240	1820	1820	1820	1820	27
526	20250410	113900	500772100	1820	1820	1820	1820	0
527	20250410	113800	500772100	1820	1820	1820	1820	15
528	20250410	113700	500744800	1822	1822	1822	1822	0
529	20250410	113600	500744800	1822	1822	1822	1822	1
530	20250410	113500	500742978	1822	1822	1822	1822	3
531	20250410	113400	500737512	1822	1822	1822	1822	0
532	20250410	113300	500737512	1822	1818	1822	1818	365
533	20250410	113200	500073926	1818	1818	1818	1818	75
534	20250410	113100	499937576	1818	1819	1819	1817	571
535	20250410	113000	498899556	1823	1823	1823	1823	0
536	20250410	112900	498899556	1823	1823	1823	1823	0
537	20250410	112800	498899556	1823	1823	1823	1823	0
538	20250410	112700	498899556	1823	1823	1823	1823	0
539	20250410	112600	498899556	1823	1823	1823	1823	0
540	20250410	112500	498899556	1823	1817	1823	1816	5769
541	20250410	112400	488393556	1817	1819	1819	1817	413
542	20250410	112300	487642652	1820	1820	1820	1819	4
543	20250410	112200	487635373	1821	1821	1821	1821	0
544	20250410	112100	487635373	1821	1821	1821	1821	0
545	20250410	112000	487635373	1821	1820	1821	1819	285
546	20250410	111900	487116588	1820	1819	1820	1819	6
547	20250410	111800	487105672	1819	1819	1819	1819	470
548	20250410	111700	486250742	1820	1820	1820	1820	0
549	20250410	111600	486250742	1820	1820	1820	1820	0
550	20250410	111500	486250742	1820	1819	1820	1819	961
551	20250410	111400	484501877	1819	1823	1823	1819	1275
552	20250410	111300	482181531	1824	1824	1824	1824	0
553	20250410	111200	482181531	1824	1823	1824	1823	1751
554	20250410	111100	478988543	1823	1824	1824	1823	298
555	20250410	111000	478445288	1824	1823	1824	1823	20
556	20250410	110900	478408809	1824	1824	1824	1824	0
557	20250410	110800	478408809	1824	1825	1825	1824	2216
558	20250410	110700	474365609	1829	1829	1829	1829	3042
559	20250410	110600	468801791	1829	1829	1829	1829	341
560	20250410	110500	468178102	1829	1829	1829	1829	100
561	20250410	110400	467995202	1830	1830	1830	1830	1000
562	20250410	110300	466165202	1829	1829	1829	1829	907
563	20250410	110200	464506299	1829	1829	1829	1829	5
564	20250410	110100	464497154	1830	1830	1830	1830	595
565	20250410	110000	463408304	1830	1823	1830	1823	17176
566	20250410	105900	432041125	1824	1824	1824	1824	0
567	20250410	105800	432041125	1824	1825	1825	1824	1049
568	20250410	105700	430127736	1825	1818	1825	1818	5132
569	20250410	105600	420780852	1818	1819	1819	1818	1009
570	20250410	105500	418946352	1822	1818	1822	1818	3146
571	20250410	105400	413222516	1817	1816	1817	1816	655
572	20250410	105300	412032881	1816	1816	1816	1815	1000
573	20250410	105200	410217381	1816	1811	1816	1811	3043
574	20250410	105100	404697361	1812	1809	1812	1809	501
575	20250410	105000	403790349	1811	1811	1811	1811	35
576	20250410	104900	403726964	1811	1807	1811	1798	1069
577	20250410	104800	401801951	1814	1814	1814	1814	1
578	20250410	104700	401800137	1814	1814	1814	1814	0
579	20250410	104600	401800137	1814	1814	1814	1814	537
580	20250410	104500	400826019	1814	1814	1814	1813	871
581	20250410	104400	399246742	1815	1811	1815	1811	1747
582	20250410	104300	396078969	1811	1811	1811	1811	4
583	20250410	104200	396071725	1812	1812	1812	1812	0
584	20250410	104100	396071725	1812	1812	1812	1812	94
585	20250410	104000	395901397	1812	1812	1812	1812	0
586	20250410	103900	395901397	1812	1809	1812	1809	201
587	20250410	103800	395537785	1810	1810	1810	1810	488
588	20250410	103700	394654505	1810	1811	1812	1810	3828
589	20250410	103600	387724266	1812	1811	1812	1811	1600
590	20250410	103500	384826566	1810	1810	1810	1808	2022
591	20250410	103400	381168966	1810	1811	1811	1810	1036
592	20250410	103300	379293771	1813	1813	1813	1813	0
593	20250410	103200	379293771	1813	1813	1813	1813	62
594	20250410	103100	379181365	1813	1804	1813	1804	14743
595	20250410	103000	352524286	1803	1803	1803	1803	0
596	20250410	102900	352524286	1803	1804	1804	1803	3
597	20250410	102800	352518875	1796	1799	1804	1796	1178
598	20250410	102700	350402710	1804	1804	1804	1804	0
599	20250410	102600	350402710	1804	1804	1804	1804	3000
600	20250410	102500	344990710	1804	1802	1804	1802	12
601	20250410	102400	344969082	1799	1802	1803	1799	422
602	20250410	102300	344209377	1799	1799	1799	1799	0
603	20250410	102200	344209377	1799	1800	1800	1799	451
604	20250410	102100	343397628	1800	1800	1800	1800	250
605	20250410	102000	342947628	1800	1800	1800	1800	0
606	20250410	101900	342947628	1800	1800	1800	1800	0
607	20250410	101800	342947628	1800	1800	1800	1800	126
608	20250410	101700	342720828	1800	1799	1800	1799	10
609	20250410	101600	342702830	1800	1800	1800	1800	3
610	20250410	101500	342697430	1805	1805	1805	1805	0
611	20250410	101400	342697430	1805	1805	1805	1805	0
612	20250410	101300	342697430	1805	1805	1805	1805	3
613	20250410	101200	342692015	1806	1806	1806	1806	0
614	20250410	101100	342692015	1806	1806	1806	1806	0
615	20250410	101000	342692015	1806	1806	1806	1806	5
616	20250410	100900	342682985	1806	1806	1806	1806	1
617	20250410	100800	342681179	1800	1801	1801	1800	237
618	20250410	100700	342254344	1806	1801	1806	1801	401
619	20250410	100600	341532138	1805	1800	1805	1800	3119
620	20250410	100500	335907673	1800	1800	1800	1800	2883
621	20250410	100400	330718273	1800	1800	1800	1800	0
622	20250410	100300	330718273	1800	1800	1800	1798	198
623	20250410	100200	330362147	1800	1800	1800	1800	201
624	20250410	100100	330000347	1798	1798	1799	1797	3116
625	20250410	100000	324395722	1798	1798	1798	1795	1043
626	20250410	095900	322520534	1798	1797	1798	1797	200
627	20250410	095800	322161034	1798	1798	1798	1798	0
628	20250410	095700	322161034	1798	1799	1799	1794	930
629	20250410	095600	320490610	1799	1799	1799	1799	30
630	20250410	095500	320436640	1799	1799	1800	1799	203
631	20250410	095400	320071442	1792	1799	1799	1792	228
632	20250410	095300	319662640	1800	1800	1800	1799	3767
633	20250410	095200	312882099	1805	1805	1805	1805	0
634	20250410	095100	312882099	1805	1805	1805	1805	2
635	20250410	095000	312878489	1800	1805	1805	1800	407
636	20250410	094900	312145779	1800	1800	1800	1800	223
637	20250410	094800	311744379	1805	1805	1805	1805	11
638	20250410	094700	311724524	1793	1805	1805	1792	288
639	20250410	094600	311205729	1805	1805	1805	1805	1
640	20250410	094500	311203924	1805	1802	1805	1798	3643
641	20250410	094400	304650571	1802	1798	1805	1798	4689
642	20250410	094300	296210230	1798	1798	1798	1798	50
643	20250410	094200	296120330	1798	1798	1798	1798	15
644	20250410	094100	296093360	1790	1791	1791	1790	500
645	20250410	094000	295198316	1798	1798	1798	1798	1
646	20250410	093900	295196518	1790	1798	1798	1790	2535
647	20250410	093800	290650122	1798	1798	1798	1798	23
648	20250410	093700	290608768	1805	1806	1806	1799	592
649	20250410	093600	289540254	1802	1807	1807	1802	272
650	20250410	093500	289048760	1807	1803	1807	1802	674
651	20250410	093400	287833537	1808	1808	1808	1808	0
652	20250410	093300	287833537	1808	1798	1809	1798	14428
653	20250410	093200	261812853	1794	1781	1794	1781	6817
654	20250410	093100	249603260	1790	1792	1792	1780	3241
655	20250410	093000	243804645	1792	1795	1795	1792	381
656	20250410	092900	243121744	1795	1796	1796	1793	5619
657	20250410	092800	233040086	1796	1799	1801	1796	1002
658	20250410	092700	231237372	1796	1796	1796	1796	100
659	20250410	092600	231057772	1801	1801	1801	1801	0
660	20250410	092500	231057772	1801	1795	1801	1795	201
661	20250410	092400	230696971	1795	1796	1796	1795	1410
662	20250410	092300	228165869	1802	1796	1802	1796	61
663	20250410	092200	228056267	1803	1803	1803	1803	1005
664	20250410	092100	226244252	1803	1796	1803	1794	3214
665	20250410	092000	220475541	1797	1809	1809	1796	4031
666	20250410	091900	213221965	1810	1810	1810	1810	101
667	20250410	091800	213039155	1810	1795	1812	1795	6702
668	20250410	091700	200903302	1794	1810	1810	1794	150
669	20250410	091600	200632906	1794	1794	1794	1794	20
670	20250410	091500	200597026	1812	1811	1812	1793	1501
671	20250410	091400	197895599	1812	1813	1813	1792	1294
672	20250410	091300	195567642	1825	1825	1825	1813	3435
673	20250410	091200	189329821	1825	1822	1827	1815	6018
674	20250410	091100	178347258	1813	1807	1825	1807	6919
675	20250410	091000	165758919	1810	1820	1825	1800	7995
676	20250410	090900	151311847	1826	1830	1831	1825	4812
677	20250410	090800	142519464	1826	1826	1831	1826	3349
678	20250410	090700	136394160	1825	1815	1825	1808	5654
679	20250410	090600	126109642	1814	1807	1814	1807	1161
680	20250410	090500	124004000	1807	1817	1817	1806	1248
681	20250410	090400	121736956	1819	1813	1819	1805	8927
682	20250410	090300	105537160	1813	1827	1841	1813	19993
683	20250410	090200	68957153	1820	1820	1828	1818	6522
684	20250410	090100	57074049	1818	1799	1826	1799	10303
685	20250410	090000	38357451	1806	1797	1809	1791	21329