KissMeData/340930/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	205800	436261128	1880	1880	1880	1880	6413
3	20250417	205700	436261128	1880	1880	1880	1880	0
4	20250417	205600	436261128	1880	1880	1880	1880	0
5	20250417	205500	436261128	1880	1880	1880	1880	0
6	20250417	205400	436261128	1880	1880	1880	1880	0
7	20250417	205300	436261128	1880	1880	1880	1880	0
8	20250417	205200	436261128	1880	1880	1880	1880	0
9	20250417	205100	436261128	1880	1880	1880	1880	0
10	20250417	205000	436261128	1880	1880	1880	1880	0
11	20250417	204900	436261128	1880	1880	1880	1880	0
12	20250417	204800	436261128	1880	1880	1880	1880	0
13	20250417	204700	436261128	1880	1880	1880	1880	0
14	20250417	204600	436261128	1880	1880	1880	1880	0
15	20250417	204500	436261128	1880	1880	1880	1880	0
16	20250417	204400	436261128	1880	1880	1880	1880	0
17	20250417	204300	436261128	1880	1880	1880	1880	0
18	20250417	204200	436261128	1880	1880	1880	1880	0
19	20250417	204100	436261128	1880	1880	1880	1880	0
20	20250417	204000	436261128	1880	1880	1880	1880	0
21	20250417	203900	436261128	1880	1880	1880	1880	0
22	20250417	203800	436261128	1880	1880	1880	1880	0
23	20250417	203700	436261128	1880	1880	1880	1880	0
24	20250417	203600	436261128	1880	1880	1880	1880	0
25	20250417	203500	436261128	1880	1880	1880	1880	0
26	20250417	203400	436261128	1880	1880	1880	1880	0
27	20250417	203300	436261128	1880	1880	1880	1880	0
28	20250417	203200	436261128	1880	1880	1880	1880	0
29	20250417	203100	436261128	1880	1880	1880	1880	0
30	20250417	203000	436261128	1880	1880	1880	1880	0
31	20250417	202900	436261128	1880	1880	1880	1880	0
32	20250417	202800	436261128	1880	1880	1880	1880	6413
33	20250417	202700	436261128	1880	1880	1880	1880	0
34	20250417	202600	436261128	1880	1880	1880	1880	0
35	20250417	202500	436261128	1880	1880	1880	1880	0
36	20250417	202400	436261128	1880	1880	1880	1880	0
37	20250417	202300	436261128	1880	1880	1880	1880	0
38	20250417	202200	436261128	1880	1880	1880	1880	0
39	20250417	202100	436261128	1880	1880	1880	1880	0
40	20250417	202000	436261128	1880	1880	1880	1880	0
41	20250417	201900	436261128	1880	1880	1880	1880	0
42	20250417	201800	436261128	1880	1880	1880	1880	0
43	20250417	201700	436261128	1880	1880	1880	1880	0
44	20250417	201600	436261128	1880	1880	1880	1880	0
45	20250417	201500	436261128	1880	1880	1880	1880	0
46	20250417	201400	436261128	1880	1880	1880	1880	0
47	20250417	201300	436261128	1880	1880	1880	1880	0
48	20250417	201200	436261128	1880	1880	1880	1880	0
49	20250417	201100	436261128	1880	1880	1880	1880	0
50	20250417	201000	436261128	1880	1880	1880	1880	0
51	20250417	200900	436261128	1880	1880	1880	1880	0
52	20250417	200800	436261128	1880	1880	1880	1880	0
53	20250417	200700	436261128	1880	1880	1880	1880	0
54	20250417	200600	436261128	1880	1880	1880	1880	0
55	20250417	200500	436261128	1880	1880	1880	1880	0
56	20250417	200400	436261128	1880	1880	1880	1880	0
57	20250417	200300	436261128	1880	1880	1880	1880	0
58	20250417	200200	436261128	1880	1880	1880	1880	0
59	20250417	200100	436261128	1880	1880	1880	1880	0
60	20250417	200000	436261128	1880	1880	1880	1880	0
61	20250417	195900	436261128	1880	1880	1880	1880	0
62	20250417	195800	436261128	1880	1880	1880	1880	6413
63	20250417	195700	436261128	1880	1880	1880	1880	0
64	20250417	195600	436261128	1880	1880	1880	1880	0
65	20250417	195500	436261128	1880	1880	1880	1880	0
66	20250417	195400	436261128	1880	1880	1880	1880	0
67	20250417	195300	436261128	1880	1880	1880	1880	0
68	20250417	195200	436261128	1880	1880	1880	1880	0
69	20250417	195100	436261128	1880	1880	1880	1880	0
70	20250417	195000	436261128	1880	1880	1880	1880	0
71	20250417	194900	436261128	1880	1880	1880	1880	0
72	20250417	194800	436261128	1880	1880	1880	1880	0
73	20250417	194700	436261128	1880	1880	1880	1880	0
74	20250417	194600	436261128	1880	1880	1880	1880	0
75	20250417	194500	436261128	1880	1880	1880	1880	0
76	20250417	194400	436261128	1880	1880	1880	1880	0
77	20250417	194300	436261128	1880	1880	1880	1880	0
78	20250417	194200	436261128	1880	1880	1880	1880	0
79	20250417	194100	436261128	1880	1880	1880	1880	0
80	20250417	194000	436261128	1880	1880	1880	1880	0
81	20250417	193900	436261128	1880	1880	1880	1880	0
82	20250417	193800	436261128	1880	1880	1880	1880	0
83	20250417	193700	436261128	1880	1880	1880	1880	0
84	20250417	193600	436261128	1880	1880	1880	1880	0
85	20250417	193500	436261128	1880	1880	1880	1880	0
86	20250417	193400	436261128	1880	1880	1880	1880	0
87	20250417	193300	436261128	1880	1880	1880	1880	0
88	20250417	193200	436261128	1880	1880	1880	1880	0
89	20250417	193100	436261128	1880	1880	1880	1880	0
90	20250417	193000	436261128	1880	1880	1880	1880	0
91	20250417	192900	436261128	1880	1880	1880	1880	0
92	20250417	192800	436261128	1880	1880	1880	1880	6413
93	20250417	192700	436261128	1880	1880	1880	1880	0
94	20250417	192600	436261128	1880	1880	1880	1880	0
95	20250417	192500	436261128	1880	1880	1880	1880	0
96	20250417	192400	436261128	1880	1880	1880	1880	0
97	20250417	192300	436261128	1880	1880	1880	1880	0
98	20250417	192200	436261128	1880	1880	1880	1880	0
99	20250417	192100	436261128	1880	1880	1880	1880	0
100	20250417	192000	436261128	1880	1880	1880	1880	0
101	20250417	191900	436261128	1880	1880	1880	1880	0
102	20250417	191800	436261128	1880	1880	1880	1880	0
103	20250417	191700	436261128	1880	1880	1880	1880	0
104	20250417	191600	436261128	1880	1880	1880	1880	0
105	20250417	191500	436261128	1880	1880	1880	1880	0
106	20250417	191400	436261128	1880	1880	1880	1880	0
107	20250417	191300	436261128	1880	1880	1880	1880	0
108	20250417	191200	436261128	1880	1880	1880	1880	0
109	20250417	191100	436261128	1880	1880	1880	1880	0
110	20250417	191000	436261128	1880	1880	1880	1880	0
111	20250417	190900	436261128	1880	1880	1880	1880	0
112	20250417	190800	436261128	1880	1880	1880	1880	0
113	20250417	190700	436261128	1880	1880	1880	1880	0
114	20250417	190600	436261128	1880	1880	1880	1880	0
115	20250417	190500	436261128	1880	1880	1880	1880	0
116	20250417	190400	436261128	1880	1880	1880	1880	0
117	20250417	190300	436261128	1880	1880	1880	1880	0
118	20250417	190200	436261128	1880	1880	1880	1880	0
119	20250417	190100	436261128	1880	1880	1880	1880	0
120	20250417	190000	436261128	1880	1880	1880	1880	0
121	20250417	185900	436261128	1880	1880	1880	1880	0
122	20250417	185800	436261128	1880	1880	1880	1880	6413
123	20250417	185700	436261128	1880	1880	1880	1880	0
124	20250417	185600	436261128	1880	1880	1880	1880	0
125	20250417	185500	436261128	1880	1880	1880	1880	0
126	20250417	185400	436261128	1880	1880	1880	1880	0
127	20250417	185300	436261128	1880	1880	1880	1880	0
128	20250417	185200	436261128	1880	1880	1880	1880	0
129	20250417	185100	436261128	1880	1880	1880	1880	0
130	20250417	185000	436261128	1880	1880	1880	1880	0
131	20250417	184900	436261128	1880	1880	1880	1880	0
132	20250417	184800	436261128	1880	1880	1880	1880	0
133	20250417	184700	436261128	1880	1880	1880	1880	0
134	20250417	184600	436261128	1880	1880	1880	1880	0
135	20250417	184500	436261128	1880	1880	1880	1880	0
136	20250417	184400	436261128	1880	1880	1880	1880	0
137	20250417	184300	436261128	1880	1880	1880	1880	0
138	20250417	184200	436261128	1880	1880	1880	1880	0
139	20250417	184100	436261128	1880	1880	1880	1880	0
140	20250417	184000	436261128	1880	1880	1880	1880	0
141	20250417	183900	436261128	1880	1880	1880	1880	0
142	20250417	183800	436261128	1880	1880	1880	1880	0
143	20250417	183700	436261128	1880	1880	1880	1880	0
144	20250417	183600	436261128	1880	1880	1880	1880	0
145	20250417	183500	436261128	1880	1880	1880	1880	0
146	20250417	183400	436261128	1880	1880	1880	1880	0
147	20250417	183300	436261128	1880	1880	1880	1880	0
148	20250417	183200	436261128	1880	1880	1880	1880	0
149	20250417	183100	436261128	1880	1880	1880	1880	0
150	20250417	183000	436261128	1880	1880	1880	1880	0
151	20250417	182900	436261128	1880	1880	1880	1880	0
152	20250417	182800	436261128	1880	1880	1880	1880	6413
153	20250417	182700	436261128	1880	1880	1880	1880	0
154	20250417	182600	436261128	1880	1880	1880	1880	0
155	20250417	182500	436261128	1880	1880	1880	1880	0
156	20250417	182400	436261128	1880	1880	1880	1880	0
157	20250417	182300	436261128	1880	1880	1880	1880	0
158	20250417	182200	436261128	1880	1880	1880	1880	0
159	20250417	182100	436261128	1880	1880	1880	1880	0
160	20250417	182000	436261128	1880	1880	1880	1880	0
161	20250417	181900	436261128	1880	1880	1880	1880	0
162	20250417	181800	436261128	1880	1880	1880	1880	0
163	20250417	181700	436261128	1880	1880	1880	1880	0
164	20250417	181600	436261128	1880	1880	1880	1880	0
165	20250417	181500	436261128	1880	1880	1880	1880	0
166	20250417	181400	436261128	1880	1880	1880	1880	0
167	20250417	181300	436261128	1880	1880	1880	1880	0
168	20250417	181200	436261128	1880	1880	1880	1880	0
169	20250417	181100	436261128	1880	1880	1880	1880	0
170	20250417	181000	436261128	1880	1880	1880	1880	0
171	20250417	180900	436261128	1880	1880	1880	1880	0
172	20250417	180800	436261128	1880	1880	1880	1880	0
173	20250417	180700	436261128	1880	1880	1880	1880	0
174	20250417	180600	436261128	1880	1880	1880	1880	0
175	20250417	180500	436261128	1880	1880	1880	1880	0
176	20250417	180400	436261128	1880	1880	1880	1880	0
177	20250417	180300	436261128	1880	1880	1880	1880	0
178	20250417	180200	436261128	1880	1880	1880	1880	0
179	20250417	180100	436261128	1880	1880	1880	1880	0
180	20250417	180000	436261128	1880	1880	1880	1880	0
181	20250417	175900	436261128	1880	1880	1880	1880	0
182	20250417	175800	436261128	1880	1880	1880	1880	6413
183	20250417	175700	436261128	1880	1880	1880	1880	0
184	20250417	175600	436261128	1880	1880	1880	1880	0
185	20250417	175500	436261128	1880	1880	1880	1880	0
186	20250417	175400	436261128	1880	1880	1880	1880	0
187	20250417	175300	436261128	1880	1880	1880	1880	0
188	20250417	175200	436261128	1880	1880	1880	1880	0
189	20250417	175100	436261128	1880	1880	1880	1880	0
190	20250417	175000	436261128	1880	1880	1880	1880	0
191	20250417	174900	436261128	1880	1880	1880	1880	0
192	20250417	174800	436261128	1880	1880	1880	1880	0
193	20250417	174700	436261128	1880	1880	1880	1880	0
194	20250417	174600	436261128	1880	1880	1880	1880	0
195	20250417	174500	436261128	1880	1880	1880	1880	0
196	20250417	174400	436261128	1880	1880	1880	1880	0
197	20250417	174300	436261128	1880	1880	1880	1880	0
198	20250417	174200	436261128	1880	1880	1880	1880	0
199	20250417	174100	436261128	1880	1880	1880	1880	0
200	20250417	174000	436261128	1880	1880	1880	1880	0
201	20250417	173900	436261128	1880	1880	1880	1880	0
202	20250417	173800	436261128	1880	1880	1880	1880	0
203	20250417	173700	436261128	1880	1880	1880	1880	0
204	20250417	173600	436261128	1880	1880	1880	1880	0
205	20250417	173500	436261128	1880	1880	1880	1880	0
206	20250417	173400	436261128	1880	1880	1880	1880	0
207	20250417	173300	436261128	1880	1880	1880	1880	0
208	20250417	173200	436261128	1880	1880	1880	1880	0
209	20250417	173100	436261128	1880	1880	1880	1880	0
210	20250417	173000	436261128	1880	1880	1880	1880	0
211	20250417	172900	436261128	1880	1880	1880	1880	0
212	20250417	172800	436261128	1880	1880	1880	1880	6413
213	20250417	172700	436261128	1880	1880	1880	1880	0
214	20250417	172600	436261128	1880	1880	1880	1880	0
215	20250417	172500	436261128	1880	1880	1880	1880	0
216	20250417	172400	436261128	1880	1880	1880	1880	0
217	20250417	172300	436261128	1880	1880	1880	1880	0
218	20250417	172200	436261128	1880	1880	1880	1880	0
219	20250417	172100	436261128	1880	1880	1880	1880	0
220	20250417	172000	436261128	1880	1880	1880	1880	0
221	20250417	171900	436261128	1880	1880	1880	1880	0
222	20250417	171800	436261128	1880	1880	1880	1880	0
223	20250417	171700	436261128	1880	1880	1880	1880	0
224	20250417	171600	436261128	1880	1880	1880	1880	0
225	20250417	171500	436261128	1880	1880	1880	1880	0
226	20250417	171400	436261128	1880	1880	1880	1880	0
227	20250417	171300	436261128	1880	1880	1880	1880	0
228	20250417	171200	436261128	1880	1880	1880	1880	0
229	20250417	171100	436261128	1880	1880	1880	1880	0
230	20250417	171000	436261128	1880	1880	1880	1880	0
231	20250417	170900	436261128	1880	1880	1880	1880	0
232	20250417	170800	436261128	1880	1880	1880	1880	0
233	20250417	170700	436261128	1880	1880	1880	1880	0
234	20250417	170600	436261128	1880	1880	1880	1880	0
235	20250417	170500	436261128	1880	1880	1880	1880	0
236	20250417	170400	436261128	1880	1880	1880	1880	0
237	20250417	170300	436261128	1880	1880	1880	1880	0
238	20250417	170200	436261128	1880	1880	1880	1880	0
239	20250417	170100	436261128	1880	1880	1880	1880	0
240	20250417	170000	436261128	1880	1880	1880	1880	0
241	20250417	165900	436261128	1880	1880	1880	1880	0
242	20250417	165800	436261128	1880	1880	1880	1880	6413
243	20250417	165700	436261128	1880	1880	1880	1880	0
244	20250417	165600	436261128	1880	1880	1880	1880	0
245	20250417	165500	436261128	1880	1880	1880	1880	0
246	20250417	165400	436261128	1880	1880	1880	1880	0
247	20250417	165300	436261128	1880	1880	1880	1880	0
248	20250417	165200	436261128	1880	1880	1880	1880	0
249	20250417	165100	436261128	1880	1880	1880	1880	0
250	20250417	165000	436261128	1880	1880	1880	1880	0
251	20250417	164900	436261128	1880	1880	1880	1880	0
252	20250417	164800	436261128	1880	1880	1880	1880	0
253	20250417	164700	436261128	1880	1880	1880	1880	0
254	20250417	164600	436261128	1880	1880	1880	1880	0
255	20250417	164500	436261128	1880	1880	1880	1880	0
256	20250417	164400	436261128	1880	1880	1880	1880	0
257	20250417	164300	436261128	1880	1880	1880	1880	0
258	20250417	164200	436261128	1880	1880	1880	1880	0
259	20250417	164100	436261128	1880	1880	1880	1880	0
260	20250417	164000	436261128	1880	1880	1880	1880	0
261	20250417	163900	436261128	1880	1880	1880	1880	0
262	20250417	163800	436261128	1880	1880	1880	1880	0
263	20250417	163700	436261128	1880	1880	1880	1880	0
264	20250417	163600	436261128	1880	1880	1880	1880	0
265	20250417	163500	436261128	1880	1880	1880	1880	0
266	20250417	163400	436261128	1880	1880	1880	1880	0
267	20250417	163300	436261128	1880	1880	1880	1880	0
268	20250417	163200	436261128	1880	1880	1880	1880	0
269	20250417	163100	436261128	1880	1880	1880	1880	0
270	20250417	163000	436261128	1880	1880	1880	1880	0
271	20250417	162900	436261128	1880	1880	1880	1880	0
272	20250417	162800	436261128	1880	1880	1880	1880	6413
273	20250417	162700	436261128	1880	1880	1880	1880	0
274	20250417	162600	436261128	1880	1880	1880	1880	0
275	20250417	162500	436261128	1880	1880	1880	1880	0
276	20250417	162400	436261128	1880	1880	1880	1880	0
277	20250417	162300	436261128	1880	1880	1880	1880	0
278	20250417	162200	436261128	1880	1880	1880	1880	0
279	20250417	162100	436261128	1880	1880	1880	1880	0
280	20250417	162000	436261128	1880	1880	1880	1880	0
281	20250417	161900	436261128	1880	1880	1880	1880	0
282	20250417	161800	436261128	1880	1880	1880	1880	0
283	20250417	161700	436261128	1880	1880	1880	1880	0
284	20250417	161600	436261128	1880	1880	1880	1880	0
285	20250417	161500	436261128	1880	1880	1880	1880	0
286	20250417	161400	436261128	1880	1880	1880	1880	0
287	20250417	161300	436261128	1880	1880	1880	1880	0
288	20250417	161200	436261128	1880	1880	1880	1880	0
289	20250417	161100	436261128	1880	1880	1880	1880	0
290	20250417	161000	436261128	1880	1880	1880	1880	0
291	20250417	160900	436261128	1880	1880	1880	1880	0
292	20250417	160800	436261128	1880	1880	1880	1880	0
293	20250417	160700	436261128	1880	1880	1880	1880	0
294	20250417	160600	436261128	1880	1880	1880	1880	0
295	20250417	160500	436261128	1880	1880	1880	1880	0
296	20250417	160400	436261128	1880	1880	1880	1880	0
297	20250417	160300	436261128	1880	1880	1880	1880	0
298	20250417	160200	436261128	1880	1880	1880	1880	0
299	20250417	160100	436261128	1880	1880	1880	1880	0
300	20250417	160000	436261128	1880	1880	1880	1880	0
301	20250417	155900	436261128	1880	1880	1880	1880	0
302	20250417	155800	436261128	1880	1880	1880	1880	6413
303	20250417	155700	436261128	1880	1880	1880	1880	0
304	20250417	155600	436261128	1880	1880	1880	1880	0
305	20250417	155500	436261128	1880	1880	1880	1880	0
306	20250417	155400	436261128	1880	1880	1880	1880	0
307	20250417	155300	436261128	1880	1880	1880	1880	0
308	20250417	155200	436261128	1880	1880	1880	1880	0
309	20250417	155100	436261128	1880	1880	1880	1880	0
310	20250417	155000	436261128	1880	1880	1880	1880	0
311	20250417	154900	436261128	1880	1880	1880	1880	0
312	20250417	154800	436261128	1880	1880	1880	1880	0
313	20250417	154700	436261128	1880	1880	1880	1880	0
314	20250417	154600	436261128	1880	1880	1880	1880	0
315	20250417	154500	436261128	1880	1880	1880	1880	0
316	20250417	154400	436261128	1880	1880	1880	1880	0
317	20250417	154300	436261128	1880	1880	1880	1880	0
318	20250417	154200	436261128	1880	1880	1880	1880	0
319	20250417	154100	436261128	1880	1880	1880	1880	0
320	20250417	154000	436261128	1880	1880	1880	1880	0
321	20250417	153900	436261128	1880	1880	1880	1880	0
322	20250417	153800	436261128	1880	1880	1880	1880	0
323	20250417	153700	436261128	1880	1880	1880	1880	0
324	20250417	153600	436261128	1880	1880	1880	1880	0
325	20250417	153500	436261128	1880	1880	1880	1880	0
326	20250417	153400	436261128	1880	1880	1880	1880	0
327	20250417	153300	436261128	1880	1880	1880	1880	0
328	20250417	153200	436261128	1880	1880	1880	1880	0
329	20250417	153100	436261128	1880	1880	1880	1880	0
330	20250417	153000	436261128	1880	1880	1880	1880	6413
331	20250417	152900	424204688	1880	1880	1880	1880	0
332	20250417	152800	424204688	1880	1880	1880	1880	0
333	20250417	152700	424204688	1880	1880	1880	1880	0
334	20250417	152600	424204688	1880	1880	1880	1880	0
335	20250417	152500	424204688	1880	1880	1880	1880	0
336	20250417	152400	424204688	1880	1880	1880	1880	0
337	20250417	152300	424204688	1880	1880	1880	1880	0
338	20250417	152200	424204688	1880	1880	1880	1880	0
339	20250417	152100	424204688	1880	1880	1880	1880	0
340	20250417	152000	424204688	1880	1880	1880	1880	0
341	20250417	151900	424204688	1880	1866	1880	1865	148
342	20250417	151800	423928536	1881	1879	1881	1879	1064
343	20250417	151700	421927876	1881	1881	1881	1881	20
344	20250417	151600	421890256	1881	1878	1881	1860	6098
345	20250417	151500	410488097	1879	1878	1879	1876	1148
346	20250417	151400	408333370	1883	1883	1883	1883	1
347	20250417	151300	408331487	1883	1883	1883	1883	705
348	20250417	151200	407003972	1884	1884	1884	1884	1016
349	20250417	151100	405089828	1885	1885	1885	1885	0
350	20250417	151000	405089828	1885	1885	1885	1885	0
351	20250417	150900	405089828	1885	1884	1885	1876	2036
352	20250417	150800	401264532	1885	1885	1885	1885	1
353	20250417	150700	401262647	1888	1889	1889	1888	66
354	20250417	150600	401137989	1889	1889	1889	1882	1945
355	20250417	150500	397469963	1889	1885	1889	1885	3157
356	20250417	150400	391518942	1889	1886	1889	1886	1017
357	20250417	150300	389597856	1886	1880	1889	1880	468
358	20250417	150200	388714720	1888	1888	1888	1888	0
359	20250417	150100	388714720	1888	1881	1888	1878	410
360	20250417	150000	387943622	1889	1889	1889	1889	3
361	20250417	145900	387937955	1889	1888	1889	1888	520
362	20250417	145800	386955825	1889	1885	1889	1885	5292
363	20250417	145700	376965250	1886	1882	1886	1882	1359
364	20250417	145600	374403413	1873	1881	1881	1871	1162
365	20250417	145500	372224635	1884	1884	1884	1884	441
366	20250417	145400	371393791	1884	1883	1884	1883	91
367	20250417	145300	371222397	1884	1884	1884	1884	102
368	20250417	145200	371030229	1882	1870	1882	1870	955
369	20250417	145100	369233611	1880	1880	1880	1880	0
370	20250417	145000	369233611	1880	1875	1880	1870	2094
371	20250417	144900	365306141	1880	1880	1880	1880	325
372	20250417	144800	364695141	1880	1878	1880	1878	77
373	20250417	144700	364550462	1879	1879	1879	1879	0
374	20250417	144600	364550462	1879	1879	1879	1879	91
375	20250417	144500	364379473	1875	1880	1880	1875	226
376	20250417	144400	363954638	1880	1881	1881	1880	1105
377	20250417	144300	361877105	1881	1881	1881	1881	1
378	20250417	144200	361875224	1882	1881	1882	1881	124
379	20250417	144100	361641936	1884	1884	1884	1884	0
380	20250417	144000	361641936	1884	1884	1884	1884	5
381	20250417	143900	361632516	1884	1884	1884	1884	0
382	20250417	143800	361632516	1884	1883	1884	1883	19
383	20250417	143700	361596724	1876	1878	1880	1876	673
384	20250417	143600	360333213	1878	1876	1878	1876	660
385	20250417	143500	359095047	1872	1871	1872	1871	45
386	20250417	143400	359010835	1868	1867	1868	1867	924
387	20250417	143300	357285440	1871	1871	1871	1871	66
388	20250417	143200	357161954	1872	1873	1873	1872	501
389	20250417	143100	356223582	1876	1876	1876	1876	0
390	20250417	143000	356223582	1876	1876	1876	1876	102
391	20250417	142900	356032230	1875	1875	1875	1875	597
392	20250417	142800	354912855	1871	1875	1875	1871	27
393	20250417	142700	354862238	1875	1865	1875	1865	2671
394	20250417	142600	349870455	1865	1865	1865	1865	100
395	20250417	142500	349683955	1865	1865	1865	1865	6
396	20250417	142400	349672765	1865	1865	1865	1865	1
397	20250417	142300	349670900	1865	1865	1865	1865	0
398	20250417	142200	349670900	1865	1864	1865	1864	76
399	20250417	142100	349529170	1864	1864	1864	1864	0
400	20250417	142000	349529170	1864	1864	1864	1864	8
401	20250417	141900	349514258	1864	1864	1864	1864	202
402	20250417	141800	349137730	1867	1867	1867	1867	0
403	20250417	141700	349137730	1867	1867	1867	1867	0
404	20250417	141600	349137730	1867	1865	1867	1864	168
405	20250417	141500	348824422	1867	1867	1867	1867	0
406	20250417	141400	348824422	1867	1867	1867	1867	19
407	20250417	141300	348788949	1867	1867	1867	1867	100
408	20250417	141200	348602249	1867	1867	1867	1867	0
409	20250417	141100	348602249	1867	1867	1867	1867	0
410	20250417	141000	348602249	1867	1867	1867	1867	0
411	20250417	140900	348602249	1867	1866	1867	1866	119
412	20250417	140800	348380119	1866	1866	1866	1866	53
413	20250417	140700	348281221	1866	1857	1866	1857	35
414	20250417	140600	348216181	1866	1866	1866	1866	160
415	20250417	140500	347917621	1867	1867	1867	1867	3
416	20250417	140400	347912020	1867	1864	1868	1864	270
417	20250417	140300	347408174	1864	1862	1868	1862	1900
418	20250417	140200	343860916	1862	1845	1862	1845	1201
419	20250417	140100	341638375	1854	1854	1854	1854	0
420	20250417	140000	341638375	1854	1854	1854	1854	55
421	20250417	135900	341536405	1854	1848	1854	1848	103
422	20250417	135800	341345854	1844	1851	1851	1844	3940
423	20250417	135700	334070949	1852	1859	1863	1852	3765
424	20250417	135600	327085589	1859	1857	1859	1857	159
425	20250417	135500	326790308	1856	1858	1858	1856	30
426	20250417	135400	326734626	1859	1859	1859	1859	0
427	20250417	135300	326734626	1859	1859	1859	1859	0
428	20250417	135200	326734626	1859	1859	1859	1859	0
429	20250417	135100	326734626	1859	1859	1859	1859	0
430	20250417	135000	326734626	1859	1858	1859	1858	147
431	20250417	134900	326461474	1858	1858	1858	1858	0
432	20250417	134800	326461474	1858	1858	1858	1858	0
433	20250417	134700	326461474	1858	1859	1859	1858	556
434	20250417	134600	325427871	1859	1859	1859	1859	1
435	20250417	134500	325426012	1852	1852	1852	1852	2
436	20250417	134400	325422308	1860	1860	1860	1860	0
437	20250417	134300	325422308	1860	1860	1860	1860	1
438	20250417	134200	325420448	1853	1853	1853	1853	0
439	20250417	134100	325420448	1853	1852	1853	1852	103
440	20250417	134000	325229652	1863	1862	1863	1862	77
441	20250417	133900	325086243	1863	1863	1863	1863	0
442	20250417	133800	325086243	1863	1863	1863	1863	0
443	20250417	133700	325086243	1863	1863	1863	1863	0
444	20250417	133600	325086243	1863	1863	1863	1863	15
445	20250417	133500	325058298	1853	1854	1854	1853	599
446	20250417	133400	323948341	1865	1865	1865	1865	0
447	20250417	133300	323948341	1865	1865	1865	1865	0
448	20250417	133200	323948341	1865	1855	1865	1855	7
449	20250417	133100	323935346	1855	1865	1865	1855	4
450	20250417	133000	323927916	1866	1856	1866	1850	800
451	20250417	132900	322446548	1868	1867	1868	1867	303
452	20250417	132800	321880598	1868	1856	1868	1856	412
453	20250417	132700	321114802	1856	1851	1856	1851	435
454	20250417	132600	320308916	1850	1850	1850	1850	0
455	20250417	132500	320308916	1850	1850	1850	1850	10
456	20250417	132400	320290416	1852	1850	1852	1850	66
457	20250417	132300	320168274	1850	1850	1850	1850	500
458	20250417	132200	319243274	1850	1850	1850	1850	0
459	20250417	132100	319243274	1850	1845	1850	1843	7231
460	20250417	132000	305892973	1846	1849	1849	1846	2239
461	20250417	131900	301757275	1849	1849	1849	1849	250
462	20250417	131800	301295025	1848	1849	1849	1848	1318
463	20250417	131700	298859043	1850	1849	1850	1849	12
464	20250417	131600	298836850	1849	1852	1852	1849	5636
465	20250417	131500	288407009	1853	1863	1863	1853	3205
466	20250417	131400	282464194	1863	1863	1863	1863	0
467	20250417	131300	282464194	1863	1863	1863	1863	34
468	20250417	131200	282400852	1857	1861	1863	1857	231
469	20250417	131100	281971809	1863	1857	1863	1857	216
470	20250417	131000	281570691	1863	1863	1863	1863	0
471	20250417	130900	281570691	1863	1863	1863	1863	55
472	20250417	130800	281468226	1857	1857	1857	1857	338
473	20250417	130700	280840560	1864	1860	1864	1858	870
474	20250417	130600	279223516	1865	1861	1865	1859	463
475	20250417	130500	278362129	1867	1864	1867	1862	305
476	20250417	130400	277794136	1868	1868	1868	1868	0
477	20250417	130300	277794136	1868	1862	1868	1862	81
478	20250417	130200	277643308	1862	1867	1868	1862	1748
479	20250417	130100	274384996	1868	1865	1868	1864	1430
480	20250417	130000	271718343	1868	1868	1868	1868	16
481	20250417	125900	271688455	1869	1868	1869	1868	976
482	20250417	125800	269864931	1869	1865	1869	1865	1826
483	20250417	125700	266457365	1864	1864	1864	1864	342
484	20250417	125600	265819877	1864	1864	1864	1864	164
485	20250417	125500	265514181	1864	1864	1864	1864	0
486	20250417	125400	265514181	1864	1864	1864	1864	50
487	20250417	125300	265420981	1860	1864	1864	1860	363
488	20250417	125200	264745749	1859	1859	1859	1859	150
489	20250417	125100	264466899	1864	1864	1864	1864	11
490	20250417	125000	264446395	1866	1866	1866	1866	0
491	20250417	124900	264446395	1866	1866	1866	1866	0
492	20250417	124800	264446395	1866	1866	1866	1866	48
493	20250417	124700	264356827	1866	1866	1866	1866	0
494	20250417	124600	264356827	1866	1866	1866	1866	0
495	20250417	124500	264356827	1866	1866	1866	1866	1
496	20250417	124400	264354961	1866	1857	1866	1857	45
497	20250417	124300	264271000	1866	1861	1866	1861	247
498	20250417	124200	263811228	1857	1861	1861	1857	23
499	20250417	124100	263768433	1861	1856	1861	1856	393
500	20250417	124000	263038578	1856	1856	1856	1856	0
501	20250417	123900	263038578	1856	1855	1856	1855	32
502	20250417	123800	262979200	1857	1857	1857	1857	0
503	20250417	123700	262979200	1857	1855	1857	1855	315
504	20250417	123600	262394651	1856	1856	1856	1856	1
505	20250417	123500	262392795	1856	1856	1856	1856	500
506	20250417	123400	261464795	1855	1855	1855	1854	586
507	20250417	123300	260378265	1855	1855	1855	1855	794
508	20250417	123200	258905395	1855	1858	1858	1855	1060
509	20250417	123100	256936155	1861	1861	1861	1861	0
510	20250417	123000	256936155	1861	1861	1861	1861	0
511	20250417	122900	256936155	1861	1861	1861	1861	7
512	20250417	122800	256923128	1861	1860	1861	1860	21
513	20250417	122700	256884063	1860	1861	1861	1860	1106
514	20250417	122600	254826048	1868	1868	1868	1868	0
515	20250417	122500	254826048	1868	1868	1868	1868	0
516	20250417	122400	254826048	1868	1868	1868	1868	2
517	20250417	122300	254822312	1868	1861	1868	1861	192
518	20250417	122200	254464695	1868	1868	1868	1868	0
519	20250417	122100	254464695	1868	1868	1868	1868	0
520	20250417	122000	254464695	1868	1868	1868	1868	0
521	20250417	121900	254464695	1868	1862	1868	1862	3
522	20250417	121800	254459103	1869	1868	1869	1868	30
523	20250417	121700	254403046	1869	1869	1869	1869	1
524	20250417	121600	254401177	1862	1862	1862	1862	27
525	20250417	121500	254350903	1861	1861	1861	1861	0
526	20250417	121400	254350903	1861	1861	1861	1861	0
527	20250417	121300	254350903	1861	1862	1862	1861	20
528	20250417	121200	254313682	1870	1870	1870	1870	0
529	20250417	121100	254313682	1870	1870	1870	1870	0
530	20250417	121000	254313682	1870	1870	1870	1870	0
531	20250417	120900	254313682	1870	1870	1870	1870	0
532	20250417	120800	254313682	1870	1870	1870	1870	0
533	20250417	120700	254313682	1870	1870	1870	1870	0
534	20250417	120600	254313682	1870	1870	1870	1870	0
535	20250417	120500	254313682	1870	1870	1870	1870	718
536	20250417	120400	252971022	1870	1870	1870	1870	0
537	20250417	120300	252971022	1870	1870	1870	1870	2
538	20250417	120200	252967282	1870	1870	1870	1870	24
539	20250417	120100	252922402	1870	1870	1870	1870	10
540	20250417	120000	252903702	1870	1870	1870	1870	0
541	20250417	115900	252903702	1870	1870	1870	1870	33
542	20250417	115800	252841992	1861	1864	1864	1861	754
543	20250417	115700	251438168	1871	1871	1871	1871	0
544	20250417	115600	251438168	1871	1871	1871	1871	0
545	20250417	115500	251438168	1871	1865	1871	1865	511
546	20250417	115400	250484901	1864	1864	1864	1864	292
547	20250417	115300	249940613	1864	1864	1864	1864	0
548	20250417	115200	249940613	1864	1864	1864	1864	0
549	20250417	115100	249940613	1864	1860	1864	1860	515
550	20250417	115000	248982273	1861	1861	1861	1861	0
551	20250417	114900	248982273	1861	1860	1861	1860	599
552	20250417	114800	247867604	1860	1860	1860	1860	0
553	20250417	114700	247867604	1860	1860	1860	1860	230
554	20250417	114600	247439804	1860	1864	1864	1860	260
555	20250417	114500	246955964	1864	1864	1864	1864	110
556	20250417	114400	246750924	1864	1860	1864	1860	548
557	20250417	114300	245731576	1860	1860	1860	1860	0
558	20250417	114200	245731576	1860	1859	1860	1859	106
559	20250417	114100	245534513	1859	1859	1859	1859	151
560	20250417	114000	245253804	1864	1864	1864	1864	0
561	20250417	113900	245253804	1864	1864	1864	1864	0
562	20250417	113800	245253804	1864	1864	1864	1864	0
563	20250417	113700	245253804	1864	1860	1864	1854	1033
564	20250417	113600	243337052	1861	1862	1862	1861	650
565	20250417	113500	242126822	1864	1864	1864	1864	0
566	20250417	113400	242126822	1864	1861	1864	1861	25
567	20250417	113300	242080252	1865	1865	1865	1865	0
568	20250417	113200	242080252	1865	1865	1865	1865	0
569	20250417	113100	242080252	1865	1865	1865	1865	203
570	20250417	113000	241701657	1870	1870	1870	1870	50
571	20250417	112900	241608157	1870	1870	1870	1870	100
572	20250417	112800	241421157	1871	1871	1871	1871	0
573	20250417	112700	241421157	1871	1871	1871	1871	0
574	20250417	112600	241421157	1871	1871	1871	1871	97
575	20250417	112500	241239670	1871	1871	1871	1871	0
576	20250417	112400	241239670	1871	1871	1871	1871	281
577	20250417	112300	240713919	1872	1872	1872	1872	0
578	20250417	112200	240713919	1872	1872	1872	1872	0
579	20250417	112100	240713919	1872	1872	1872	1872	0
580	20250417	112000	240713919	1872	1872	1872	1872	240
581	20250417	111900	240264639	1872	1872	1872	1872	0
582	20250417	111800	240264639	1872	1872	1872	1872	55
583	20250417	111700	240161679	1854	1870	1873	1854	853
584	20250417	111600	238568462	1870	1870	1870	1870	0
585	20250417	111500	238568462	1870	1870	1870	1870	0
586	20250417	111400	238568462	1870	1870	1870	1870	1
587	20250417	111300	238566592	1870	1870	1870	1870	1
588	20250417	111200	238564722	1870	1870	1870	1870	0
589	20250417	111100	238564722	1870	1870	1870	1870	0
590	20250417	111000	238564722	1870	1864	1870	1864	1634
591	20250417	110900	235517841	1864	1853	1864	1853	429
592	20250417	110800	234719630	1853	1853	1853	1853	0
593	20250417	110700	234719630	1853	1854	1854	1853	539
594	20250417	110600	233720413	1853	1853	1853	1853	286
595	20250417	110500	233190455	1864	1861	1864	1861	214
596	20250417	110400	232792183	1860	1859	1860	1859	434
597	20250417	110300	231985280	1859	1859	1859	1859	153
598	20250417	110200	231700853	1859	1859	1859	1859	62
599	20250417	110100	231585595	1855	1851	1855	1851	2214
600	20250417	110000	227482636	1851	1855	1855	1851	2822
601	20250417	105900	222256055	1855	1861	1861	1855	200
602	20250417	105800	221884455	1864	1864	1864	1864	11
603	20250417	105700	221863951	1864	1864	1864	1864	5
604	20250417	105600	221854631	1866	1866	1866	1866	0
605	20250417	105500	221854631	1866	1857	1866	1857	302
606	20250417	105400	221293727	1857	1857	1857	1857	0
607	20250417	105300	221293727	1857	1867	1867	1857	223
608	20250417	105200	220879596	1870	1870	1870	1870	0
609	20250417	105100	220879596	1870	1864	1870	1854	11944
610	20250417	105000	198694054	1862	1862	1862	1862	1
611	20250417	104900	198692192	1862	1862	1862	1862	104
612	20250417	104800	198498544	1862	1865	1865	1861	1058
613	20250417	104700	196528253	1865	1865	1865	1865	1300
614	20250417	104600	194103753	1870	1867	1870	1865	75
615	20250417	104500	193963863	1870	1870	1870	1870	1
616	20250417	104400	193961993	1870	1870	1870	1870	18
617	20250417	104300	193928333	1872	1872	1872	1872	0
618	20250417	104200	193928333	1872	1872	1872	1872	100
619	20250417	104100	193741133	1872	1872	1872	1872	200
620	20250417	104000	193366733	1872	1872	1872	1872	0
621	20250417	103900	193366733	1872	1872	1872	1872	429
622	20250417	103800	192563645	1872	1872	1872	1872	0
623	20250417	103700	192563645	1872	1872	1872	1872	0
624	20250417	103600	192563645	1872	1871	1872	1871	77
625	20250417	103500	192419564	1871	1871	1871	1871	1
626	20250417	103400	192417693	1871	1871	1871	1871	2
627	20250417	103300	192413951	1873	1872	1873	1872	66
628	20250417	103200	192290383	1872	1872	1872	1872	50
629	20250417	103100	192196783	1873	1873	1873	1873	0
630	20250417	103000	192196783	1873	1873	1873	1873	0
631	20250417	102900	192196783	1873	1872	1873	1872	41
632	20250417	102800	192120018	1873	1873	1873	1873	0
633	20250417	102700	192120018	1873	1863	1873	1863	200
634	20250417	102600	191747068	1860	1858	1860	1858	441
635	20250417	102500	190927556	1860	1860	1860	1860	1
636	20250417	102400	190925696	1858	1859	1860	1858	316
637	20250417	102300	190338361	1859	1859	1859	1859	472
638	20250417	102200	189460913	1858	1860	1860	1858	621
639	20250417	102100	188306207	1863	1863	1863	1863	25
640	20250417	102000	188259632	1863	1862	1863	1862	418
641	20250417	101900	187481315	1862	1862	1863	1860	387
642	20250417	101800	186760808	1863	1863	1863	1863	40
643	20250417	101700	186686288	1863	1863	1863	1863	80
644	20250417	101600	186537248	1862	1864	1865	1862	1448
645	20250417	101500	183839833	1873	1873	1873	1873	50
646	20250417	101400	183746183	1873	1873	1873	1873	0
647	20250417	101300	183746183	1873	1873	1873	1873	0
648	20250417	101200	183746183	1873	1862	1873	1862	528
649	20250417	101100	182762609	1874	1874	1874	1874	1204
650	20250417	101000	180506313	1874	1874	1874	1874	31
651	20250417	100900	180448219	1875	1875	1875	1875	0
652	20250417	100800	180448219	1875	1873	1875	1873	100
653	20250417	100700	180260739	1875	1875	1875	1875	2
654	20250417	100600	180256989	1875	1875	1875	1875	2
655	20250417	100500	180253239	1876	1871	1876	1871	346
656	20250417	100400	179605524	1871	1870	1871	1870	544
657	20250417	100300	178588241	1870	1876	1876	1870	21
658	20250417	100200	178548905	1876	1876	1876	1876	1
659	20250417	100100	178547029	1876	1876	1876	1876	4
660	20250417	100000	178539525	1877	1875	1877	1860	2622
661	20250417	095900	173644246	1876	1876	1876	1876	10
662	20250417	095800	173625486	1877	1877	1877	1877	0
663	20250417	095700	173625486	1877	1877	1877	1877	0
664	20250417	095600	173625486	1877	1877	1878	1870	221
665	20250417	095500	173210670	1877	1877	1877	1877	1
666	20250417	095400	173208793	1878	1870	1884	1860	4012
667	20250417	095300	165739498	1862	1865	1865	1859	2895
668	20250417	095200	160350310	1864	1881	1881	1864	2819
669	20250417	095100	155083268	1884	1884	1887	1880	2525
670	20250417	095000	150319540	1885	1887	1887	1869	313
671	20250417	094900	149729087	1888	1888	1888	1888	0
672	20250417	094800	149729087	1888	1873	1899	1873	1144
673	20250417	094700	147579867	1873	1860	1873	1860	41
674	20250417	094600	147503087	1861	1878	1878	1860	2544
675	20250417	094500	142735228	1878	1860	1878	1860	2155
676	20250417	094400	138714436	1860	1856	1860	1856	948
677	20250417	094300	136952032	1856	1856	1856	1856	18
678	20250417	094200	136918624	1856	1845	1856	1845	7398
679	20250417	094100	123222309	1845	1845	1845	1845	0
680	20250417	094000	123222309	1845	1850	1850	1845	250
681	20250417	093900	122760069	1850	1850	1850	1843	283
682	20250417	093800	122237225	1850	1850	1850	1850	740
683	20250417	093700	120868225	1850	1851	1851	1842	224
684	20250417	093600	120454734	1852	1852	1852	1852	10
685	20250417	093500	120436214	1852	1852	1852	1852	90
686	20250417	093400	120269534	1844	1843	1844	1843	2781
687	20250417	093300	115144150	1844	1855	1855	1844	577
688	20250417	093200	114073925	1855	1855	1855	1855	37
689	20250417	093100	114005290	1856	1856	1856	1856	1
690	20250417	093000	114003434	1843	1856	1856	1843	3167
691	20250417	092900	108142403	1857	1861	1861	1857	717
692	20250417	092800	106809820	1861	1861	1861	1858	807
693	20250417	092700	105308153	1861	1862	1862	1861	141
694	20250417	092600	105045702	1862	1861	1862	1861	1257
695	20250417	092500	102706068	1871	1862	1871	1861	4655
696	20250417	092400	94031756	1862	1871	1871	1862	634
697	20250417	092300	92846442	1871	1871	1871	1862	6076
698	20250417	092200	81496128	1871	1871	1871	1871	100
699	20250417	092100	81309028	1871	1862	1872	1862	175
700	20250417	092000	80982681	1862	1862	1862	1862	78
701	20250417	091900	80837445	1861	1860	1861	1860	483
702	20250417	091800	79939063	1862	1862	1862	1860	608
703	20250417	091700	78807567	1862	1862	1862	1862	281
704	20250417	091600	78284345	1858	1862	1862	1858	500
705	20250417	091500	77353925	1862	1862	1862	1859	556
706	20250417	091400	76318656	1862	1857	1862	1857	3860
707	20250417	091300	69145826	1856	1855	1856	1855	3611
708	20250417	091200	62445242	1855	1855	1855	1855	181
709	20250417	091100	62109487	1855	1857	1857	1845	1216
710	20250417	091000	59865050	1850	1860	1860	1846	432
711	20250417	090900	59066034	1859	1859	1862	1859	1023
712	20250417	090800	57162108	1859	1841	1859	1841	5614
713	20250417	090700	46767313	1841	1853	1853	1840	4454
714	20250417	090600	38554171	1854	1859	1859	1854	161
715	20250417	090500	38255289	1859	1861	1861	1833	1698
716	20250417	090400	35118582	1854	1879	1879	1850	4896
717	20250417	090300	25980528	1879	1889	1889	1879	7603
718	20250417	090200	11644803	1887	1918	1919	1887	1149
719	20250417	090100	9470376	1919	1892	1919	1892	2858
720	20250417	090000	4001032	1892	1884	1892	1884	2118