KissMeData/225190/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	202700	652606109	1850	1850	1850	1850	4232
3	20250417	202600	652606109	1850	1850	1850	1850	0
4	20250417	202500	652606109	1850	1850	1850	1850	0
5	20250417	202400	652606109	1850	1850	1850	1850	0
6	20250417	202300	652606109	1850	1850	1850	1850	0
7	20250417	202200	652606109	1850	1850	1850	1850	0
8	20250417	202100	652606109	1850	1850	1850	1850	0
9	20250417	202000	652606109	1850	1850	1850	1850	0
10	20250417	201900	652606109	1850	1850	1850	1850	0
11	20250417	201800	652606109	1850	1850	1850	1850	0
12	20250417	201700	652606109	1850	1850	1850	1850	0
13	20250417	201600	652606109	1850	1850	1850	1850	0
14	20250417	201500	652606109	1850	1850	1850	1850	0
15	20250417	201400	652606109	1850	1850	1850	1850	0
16	20250417	201300	652606109	1850	1850	1850	1850	0
17	20250417	201200	652606109	1850	1850	1850	1850	0
18	20250417	201100	652606109	1850	1850	1850	1850	0
19	20250417	201000	652606109	1850	1850	1850	1850	0
20	20250417	200900	652606109	1850	1850	1850	1850	0
21	20250417	200800	652606109	1850	1850	1850	1850	0
22	20250417	200700	652606109	1850	1850	1850	1850	0
23	20250417	200600	652606109	1850	1850	1850	1850	0
24	20250417	200500	652606109	1850	1850	1850	1850	0
25	20250417	200400	652606109	1850	1850	1850	1850	0
26	20250417	200300	652606109	1850	1850	1850	1850	0
27	20250417	200200	652606109	1850	1850	1850	1850	0
28	20250417	200100	652606109	1850	1850	1850	1850	0
29	20250417	200000	652606109	1850	1850	1850	1850	0
30	20250417	195900	652606109	1850	1850	1850	1850	0
31	20250417	195800	652606109	1850	1850	1850	1850	0
32	20250417	195700	652606109	1850	1850	1850	1850	4232
33	20250417	195600	652606109	1850	1850	1850	1850	0
34	20250417	195500	652606109	1850	1850	1850	1850	0
35	20250417	195400	652606109	1850	1850	1850	1850	0
36	20250417	195300	652606109	1850	1850	1850	1850	0
37	20250417	195200	652606109	1850	1850	1850	1850	0
38	20250417	195100	652606109	1850	1850	1850	1850	0
39	20250417	195000	652606109	1850	1850	1850	1850	0
40	20250417	194900	652606109	1850	1850	1850	1850	0
41	20250417	194800	652606109	1850	1850	1850	1850	0
42	20250417	194700	652606109	1850	1850	1850	1850	0
43	20250417	194600	652606109	1850	1850	1850	1850	0
44	20250417	194500	652606109	1850	1850	1850	1850	0
45	20250417	194400	652606109	1850	1850	1850	1850	0
46	20250417	194300	652606109	1850	1850	1850	1850	0
47	20250417	194200	652606109	1850	1850	1850	1850	0
48	20250417	194100	652606109	1850	1850	1850	1850	0
49	20250417	194000	652606109	1850	1850	1850	1850	0
50	20250417	193900	652606109	1850	1850	1850	1850	0
51	20250417	193800	652606109	1850	1850	1850	1850	0
52	20250417	193700	652606109	1850	1850	1850	1850	0
53	20250417	193600	652606109	1850	1850	1850	1850	0
54	20250417	193500	652606109	1850	1850	1850	1850	0
55	20250417	193400	652606109	1850	1850	1850	1850	0
56	20250417	193300	652606109	1850	1850	1850	1850	0
57	20250417	193200	652606109	1850	1850	1850	1850	0
58	20250417	193100	652606109	1850	1850	1850	1850	0
59	20250417	193000	652606109	1850	1850	1850	1850	0
60	20250417	192900	652606109	1850	1850	1850	1850	0
61	20250417	192800	652606109	1850	1850	1850	1850	0
62	20250417	192700	652606109	1850	1850	1850	1850	4232
63	20250417	192600	652606109	1850	1850	1850	1850	0
64	20250417	192500	652606109	1850	1850	1850	1850	0
65	20250417	192400	652606109	1850	1850	1850	1850	0
66	20250417	192300	652606109	1850	1850	1850	1850	0
67	20250417	192200	652606109	1850	1850	1850	1850	0
68	20250417	192100	652606109	1850	1850	1850	1850	0
69	20250417	192000	652606109	1850	1850	1850	1850	0
70	20250417	191900	652606109	1850	1850	1850	1850	0
71	20250417	191800	652606109	1850	1850	1850	1850	0
72	20250417	191700	652606109	1850	1850	1850	1850	0
73	20250417	191600	652606109	1850	1850	1850	1850	0
74	20250417	191500	652606109	1850	1850	1850	1850	0
75	20250417	191400	652606109	1850	1850	1850	1850	0
76	20250417	191300	652606109	1850	1850	1850	1850	0
77	20250417	191200	652606109	1850	1850	1850	1850	0
78	20250417	191100	652606109	1850	1850	1850	1850	0
79	20250417	191000	652606109	1850	1850	1850	1850	0
80	20250417	190900	652606109	1850	1850	1850	1850	0
81	20250417	190800	652606109	1850	1850	1850	1850	0
82	20250417	190700	652606109	1850	1850	1850	1850	0
83	20250417	190600	652606109	1850	1850	1850	1850	0
84	20250417	190500	652606109	1850	1850	1850	1850	0
85	20250417	190400	652606109	1850	1850	1850	1850	0
86	20250417	190300	652606109	1850	1850	1850	1850	0
87	20250417	190200	652606109	1850	1850	1850	1850	0
88	20250417	190100	652606109	1850	1850	1850	1850	0
89	20250417	190000	652606109	1850	1850	1850	1850	0
90	20250417	185900	652606109	1850	1850	1850	1850	0
91	20250417	185800	652606109	1850	1850	1850	1850	0
92	20250417	185700	652606109	1850	1850	1850	1850	4232
93	20250417	185600	652606109	1850	1850	1850	1850	0
94	20250417	185500	652606109	1850	1850	1850	1850	0
95	20250417	185400	652606109	1850	1850	1850	1850	0
96	20250417	185300	652606109	1850	1850	1850	1850	0
97	20250417	185200	652606109	1850	1850	1850	1850	0
98	20250417	185100	652606109	1850	1850	1850	1850	0
99	20250417	185000	652606109	1850	1850	1850	1850	0
100	20250417	184900	652606109	1850	1850	1850	1850	0
101	20250417	184800	652606109	1850	1850	1850	1850	0
102	20250417	184700	652606109	1850	1850	1850	1850	0
103	20250417	184600	652606109	1850	1850	1850	1850	0
104	20250417	184500	652606109	1850	1850	1850	1850	0
105	20250417	184400	652606109	1850	1850	1850	1850	0
106	20250417	184300	652606109	1850	1850	1850	1850	0
107	20250417	184200	652606109	1850	1850	1850	1850	0
108	20250417	184100	652606109	1850	1850	1850	1850	0
109	20250417	184000	652606109	1850	1850	1850	1850	0
110	20250417	183900	652606109	1850	1850	1850	1850	0
111	20250417	183800	652606109	1850	1850	1850	1850	0
112	20250417	183700	652606109	1850	1850	1850	1850	0
113	20250417	183600	652606109	1850	1850	1850	1850	0
114	20250417	183500	652606109	1850	1850	1850	1850	0
115	20250417	183400	652606109	1850	1850	1850	1850	0
116	20250417	183300	652606109	1850	1850	1850	1850	0
117	20250417	183200	652606109	1850	1850	1850	1850	0
118	20250417	183100	652606109	1850	1850	1850	1850	0
119	20250417	183000	652606109	1850	1850	1850	1850	0
120	20250417	182900	652606109	1850	1850	1850	1850	0
121	20250417	182800	652606109	1850	1850	1850	1850	0
122	20250417	182700	652606109	1850	1850	1850	1850	4232
123	20250417	182600	652606109	1850	1850	1850	1850	0
124	20250417	182500	652606109	1850	1850	1850	1850	0
125	20250417	182400	652606109	1850	1850	1850	1850	0
126	20250417	182300	652606109	1850	1850	1850	1850	0
127	20250417	182200	652606109	1850	1850	1850	1850	0
128	20250417	182100	652606109	1850	1850	1850	1850	0
129	20250417	182000	652606109	1850	1850	1850	1850	0
130	20250417	181900	652606109	1850	1850	1850	1850	0
131	20250417	181800	652606109	1850	1850	1850	1850	0
132	20250417	181700	652606109	1850	1850	1850	1850	0
133	20250417	181600	652606109	1850	1850	1850	1850	0
134	20250417	181500	652606109	1850	1850	1850	1850	0
135	20250417	181400	652606109	1850	1850	1850	1850	0
136	20250417	181300	652606109	1850	1850	1850	1850	0
137	20250417	181200	652606109	1850	1850	1850	1850	0
138	20250417	181100	652606109	1850	1850	1850	1850	0
139	20250417	181000	652606109	1850	1850	1850	1850	0
140	20250417	180900	652606109	1850	1850	1850	1850	0
141	20250417	180800	652606109	1850	1850	1850	1850	0
142	20250417	180700	652606109	1850	1850	1850	1850	0
143	20250417	180600	652606109	1850	1850	1850	1850	0
144	20250417	180500	652606109	1850	1850	1850	1850	0
145	20250417	180400	652606109	1850	1850	1850	1850	0
146	20250417	180300	652606109	1850	1850	1850	1850	0
147	20250417	180200	652606109	1850	1850	1850	1850	0
148	20250417	180100	652606109	1850	1850	1850	1850	0
149	20250417	180000	652606109	1850	1850	1850	1850	0
150	20250417	175900	652606109	1850	1850	1850	1850	0
151	20250417	175800	652606109	1850	1850	1850	1850	0
152	20250417	175700	652606109	1850	1850	1850	1850	4232
153	20250417	175600	652606109	1850	1850	1850	1850	0
154	20250417	175500	652606109	1850	1850	1850	1850	0
155	20250417	175400	652606109	1850	1850	1850	1850	0
156	20250417	175300	652606109	1850	1850	1850	1850	0
157	20250417	175200	652606109	1850	1850	1850	1850	0
158	20250417	175100	652606109	1850	1850	1850	1850	0
159	20250417	175000	652606109	1850	1850	1850	1850	0
160	20250417	174900	652606109	1850	1850	1850	1850	0
161	20250417	174800	652606109	1850	1850	1850	1850	0
162	20250417	174700	652606109	1850	1850	1850	1850	0
163	20250417	174600	652606109	1850	1850	1850	1850	0
164	20250417	174500	652606109	1850	1850	1850	1850	0
165	20250417	174400	652606109	1850	1850	1850	1850	0
166	20250417	174300	652606109	1850	1850	1850	1850	0
167	20250417	174200	652606109	1850	1850	1850	1850	0
168	20250417	174100	652606109	1850	1850	1850	1850	0
169	20250417	174000	652606109	1850	1850	1850	1850	0
170	20250417	173900	652606109	1850	1850	1850	1850	0
171	20250417	173800	652606109	1850	1850	1850	1850	0
172	20250417	173700	652606109	1850	1850	1850	1850	0
173	20250417	173600	652606109	1850	1850	1850	1850	0
174	20250417	173500	652606109	1850	1850	1850	1850	0
175	20250417	173400	652606109	1850	1850	1850	1850	0
176	20250417	173300	652606109	1850	1850	1850	1850	0
177	20250417	173200	652606109	1850	1850	1850	1850	0
178	20250417	173100	652606109	1850	1850	1850	1850	0
179	20250417	173000	652606109	1850	1850	1850	1850	0
180	20250417	172900	652606109	1850	1850	1850	1850	0
181	20250417	172800	652606109	1850	1850	1850	1850	0
182	20250417	172700	652606109	1850	1850	1850	1850	4232
183	20250417	172600	652606109	1850	1850	1850	1850	0
184	20250417	172500	652606109	1850	1850	1850	1850	0
185	20250417	172400	652606109	1850	1850	1850	1850	0
186	20250417	172300	652606109	1850	1850	1850	1850	0
187	20250417	172200	652606109	1850	1850	1850	1850	0
188	20250417	172100	652606109	1850	1850	1850	1850	0
189	20250417	172000	652606109	1850	1850	1850	1850	0
190	20250417	171900	652606109	1850	1850	1850	1850	0
191	20250417	171800	652606109	1850	1850	1850	1850	0
192	20250417	171700	652606109	1850	1850	1850	1850	0
193	20250417	171600	652606109	1850	1850	1850	1850	0
194	20250417	171500	652606109	1850	1850	1850	1850	0
195	20250417	171400	652606109	1850	1850	1850	1850	0
196	20250417	171300	652606109	1850	1850	1850	1850	0
197	20250417	171200	652606109	1850	1850	1850	1850	0
198	20250417	171100	652606109	1850	1850	1850	1850	0
199	20250417	171000	652606109	1850	1850	1850	1850	0
200	20250417	170900	652606109	1850	1850	1850	1850	0
201	20250417	170800	652606109	1850	1850	1850	1850	0
202	20250417	170700	652606109	1850	1850	1850	1850	0
203	20250417	170600	652606109	1850	1850	1850	1850	0
204	20250417	170500	652606109	1850	1850	1850	1850	0
205	20250417	170400	652606109	1850	1850	1850	1850	0
206	20250417	170300	652606109	1850	1850	1850	1850	0
207	20250417	170200	652606109	1850	1850	1850	1850	0
208	20250417	170100	652606109	1850	1850	1850	1850	0
209	20250417	170000	652606109	1850	1850	1850	1850	0
210	20250417	165900	652606109	1850	1850	1850	1850	0
211	20250417	165800	652606109	1850	1850	1850	1850	0
212	20250417	165700	652606109	1850	1850	1850	1850	4232
213	20250417	165600	652606109	1850	1850	1850	1850	0
214	20250417	165500	652606109	1850	1850	1850	1850	0
215	20250417	165400	652606109	1850	1850	1850	1850	0
216	20250417	165300	652606109	1850	1850	1850	1850	0
217	20250417	165200	652606109	1850	1850	1850	1850	0
218	20250417	165100	652606109	1850	1850	1850	1850	0
219	20250417	165000	652606109	1850	1850	1850	1850	0
220	20250417	164900	652606109	1850	1850	1850	1850	0
221	20250417	164800	652606109	1850	1850	1850	1850	0
222	20250417	164700	652606109	1850	1850	1850	1850	0
223	20250417	164600	652606109	1850	1850	1850	1850	0
224	20250417	164500	652606109	1850	1850	1850	1850	0
225	20250417	164400	652606109	1850	1850	1850	1850	0
226	20250417	164300	652606109	1850	1850	1850	1850	0
227	20250417	164200	652606109	1850	1850	1850	1850	0
228	20250417	164100	652606109	1850	1850	1850	1850	0
229	20250417	164000	652606109	1850	1850	1850	1850	0
230	20250417	163900	652606109	1850	1850	1850	1850	0
231	20250417	163800	652606109	1850	1850	1850	1850	0
232	20250417	163700	652606109	1850	1850	1850	1850	0
233	20250417	163600	652606109	1850	1850	1850	1850	0
234	20250417	163500	652606109	1850	1850	1850	1850	0
235	20250417	163400	652606109	1850	1850	1850	1850	0
236	20250417	163300	652606109	1850	1850	1850	1850	0
237	20250417	163200	652606109	1850	1850	1850	1850	0
238	20250417	163100	652606109	1850	1850	1850	1850	0
239	20250417	163000	652606109	1850	1850	1850	1850	0
240	20250417	162900	652606109	1850	1850	1850	1850	0
241	20250417	162800	652606109	1850	1850	1850	1850	0
242	20250417	162700	652606109	1850	1850	1850	1850	4232
243	20250417	162600	652606109	1850	1850	1850	1850	0
244	20250417	162500	652606109	1850	1850	1850	1850	0
245	20250417	162400	652606109	1850	1850	1850	1850	0
246	20250417	162300	652606109	1850	1850	1850	1850	0
247	20250417	162200	652606109	1850	1850	1850	1850	0
248	20250417	162100	652606109	1850	1850	1850	1850	0
249	20250417	162000	652606109	1850	1850	1850	1850	0
250	20250417	161900	652606109	1850	1850	1850	1850	0
251	20250417	161800	652606109	1850	1850	1850	1850	0
252	20250417	161700	652606109	1850	1850	1850	1850	0
253	20250417	161600	652606109	1850	1850	1850	1850	0
254	20250417	161500	652606109	1850	1850	1850	1850	0
255	20250417	161400	652606109	1850	1850	1850	1850	0
256	20250417	161300	652606109	1850	1850	1850	1850	0
257	20250417	161200	652606109	1850	1850	1850	1850	0
258	20250417	161100	652606109	1850	1850	1850	1850	0
259	20250417	161000	652606109	1850	1850	1850	1850	0
260	20250417	160900	652606109	1850	1850	1850	1850	0
261	20250417	160800	652606109	1850	1850	1850	1850	0
262	20250417	160700	652606109	1850	1850	1850	1850	0
263	20250417	160600	652606109	1850	1850	1850	1850	0
264	20250417	160500	652606109	1850	1850	1850	1850	0
265	20250417	160400	652606109	1850	1850	1850	1850	0
266	20250417	160300	652606109	1850	1850	1850	1850	0
267	20250417	160200	652606109	1850	1850	1850	1850	0
268	20250417	160100	652606109	1850	1850	1850	1850	0
269	20250417	160000	652606109	1850	1850	1850	1850	0
270	20250417	155900	652606109	1850	1850	1850	1850	0
271	20250417	155800	652606109	1850	1850	1850	1850	0
272	20250417	155700	652606109	1850	1850	1850	1850	4232
273	20250417	155600	652606109	1850	1850	1850	1850	0
274	20250417	155500	652606109	1850	1850	1850	1850	0
275	20250417	155400	652606109	1850	1850	1850	1850	0
276	20250417	155300	652606109	1850	1850	1850	1850	0
277	20250417	155200	652606109	1850	1850	1850	1850	0
278	20250417	155100	652606109	1850	1850	1850	1850	0
279	20250417	155000	652606109	1850	1850	1850	1850	0
280	20250417	154900	652606109	1850	1850	1850	1850	0
281	20250417	154800	652606109	1850	1850	1850	1850	0
282	20250417	154700	652606109	1850	1850	1850	1850	0
283	20250417	154600	652606109	1850	1850	1850	1850	0
284	20250417	154500	652606109	1850	1850	1850	1850	0
285	20250417	154400	652606109	1850	1850	1850	1850	0
286	20250417	154300	652606109	1850	1850	1850	1850	0
287	20250417	154200	652606109	1850	1850	1850	1850	0
288	20250417	154100	652606109	1850	1850	1850	1850	0
289	20250417	154000	652606109	1850	1850	1850	1850	0
290	20250417	153900	652606109	1850	1850	1850	1850	0
291	20250417	153800	652606109	1850	1850	1850	1850	0
292	20250417	153700	652606109	1850	1850	1850	1850	0
293	20250417	153600	652606109	1850	1850	1850	1850	0
294	20250417	153500	652606109	1850	1850	1850	1850	0
295	20250417	153400	652606109	1850	1850	1850	1850	0
296	20250417	153300	652606109	1850	1850	1850	1850	0
297	20250417	153200	652606109	1850	1850	1850	1850	0
298	20250417	153100	652606109	1850	1850	1850	1850	0
299	20250417	153000	652606109	1850	1850	1850	1850	4232
300	20250417	152900	644776909	1844	1844	1844	1844	0
301	20250417	152800	644776909	1844	1844	1844	1844	0
302	20250417	152700	644776909	1844	1844	1844	1844	0
303	20250417	152600	644776909	1844	1844	1844	1844	0
304	20250417	152500	644776909	1844	1844	1844	1844	0
305	20250417	152400	644776909	1844	1844	1844	1844	0
306	20250417	152300	644776909	1844	1844	1844	1844	0
307	20250417	152200	644776909	1844	1844	1844	1844	0
308	20250417	152100	644776909	1844	1844	1844	1844	0
309	20250417	152000	644776909	1844	1844	1844	1844	0
310	20250417	151900	644776909	1844	1850	1855	1844	8687
311	20250417	151800	628724756	1854	1850	1854	1850	5749
312	20250417	151700	618074589	1852	1850	1852	1850	435
313	20250417	151600	617269387	1852	1849	1852	1849	3280
314	20250417	151500	611202954	1850	1852	1852	1850	107
315	20250417	151400	611004996	1852	1850	1852	1849	3947
316	20250417	151300	603696845	1851	1850	1851	1848	3427
317	20250417	151200	597358515	1850	1852	1852	1850	205
318	20250417	151100	596979262	1850	1852	1853	1850	6
319	20250417	151000	596968149	1852	1850	1852	1848	2771
320	20250417	150900	591840600	1851	1851	1851	1851	0
321	20250417	150800	591840600	1851	1852	1852	1847	4051
322	20250417	150700	584354328	1853	1853	1853	1853	0
323	20250417	150600	584354328	1853	1850	1853	1850	223
324	20250417	150500	583941658	1850	1850	1850	1850	116
325	20250417	150400	583727058	1855	1855	1855	1855	44
326	20250417	150300	583645438	1855	1855	1855	1855	1600
327	20250417	150200	580677438	1855	1855	1855	1855	1900
328	20250417	150100	577152938	1850	1852	1852	1850	47
329	20250417	150000	577065976	1852	1852	1852	1851	2331
330	20250417	145900	572748971	1856	1856	1856	1856	0
331	20250417	145800	572748971	1856	1856	1856	1856	3
332	20250417	145700	572743403	1855	1855	1855	1855	0
333	20250417	145600	572743403	1855	1856	1856	1855	548
334	20250417	145500	571726363	1856	1849	1856	1849	1355
335	20250417	145400	569213772	1850	1856	1856	1850	169
336	20250417	145300	568901110	1855	1855	1855	1855	691
337	20250417	145200	567619305	1850	1850	1850	1850	1000
338	20250417	145100	565769305	1850	1855	1855	1850	662
339	20250417	145000	564542855	1856	1856	1856	1856	0
340	20250417	144900	564542855	1856	1855	1856	1855	26
341	20250417	144800	564494614	1855	1855	1855	1855	0
342	20250417	144700	564494614	1855	1851	1855	1850	1385
343	20250417	144600	561930256	1851	1851	1851	1851	633
344	20250417	144500	560758573	1850	1854	1854	1850	5776
345	20250417	144400	550071256	1854	1854	1854	1854	0
346	20250417	144300	550071256	1854	1857	1857	1854	412
347	20250417	144200	549306960	1856	1856	1856	1856	529
348	20250417	144100	548325136	1856	1856	1856	1856	30
349	20250417	144000	548269456	1856	1854	1856	1854	672
350	20250417	143900	547022968	1854	1854	1854	1854	0
351	20250417	143800	547022968	1854	1854	1854	1854	0
352	20250417	143700	547022968	1854	1854	1854	1854	56
353	20250417	143600	546919144	1858	1858	1858	1858	0
354	20250417	143500	546919144	1858	1851	1858	1851	3
355	20250417	143400	546913577	1851	1851	1851	1851	141
356	20250417	143300	546652586	1858	1858	1858	1858	0
357	20250417	143200	546652586	1858	1858	1858	1858	103
358	20250417	143100	546461212	1858	1858	1858	1858	1
359	20250417	143000	546459354	1858	1851	1858	1851	707
360	20250417	142900	545150683	1854	1858	1858	1854	1002
361	20250417	142800	543292758	1856	1856	1856	1856	0
362	20250417	142700	543292758	1856	1858	1858	1856	502
363	20250417	142600	542360566	1858	1854	1858	1854	178
364	20250417	142500	542030490	1859	1859	1859	1859	1000
365	20250417	142400	540171490	1850	1850	1850	1850	0
366	20250417	142300	540171490	1850	1857	1859	1850	30
367	20250417	142200	540115880	1855	1855	1855	1855	2564
368	20250417	142100	535359660	1859	1859	1859	1859	2
369	20250417	142000	535355942	1859	1853	1859	1853	4501
370	20250417	141900	527004624	1847	1847	1847	1847	754
371	20250417	141800	525611986	1847	1848	1848	1847	125
372	20250417	141700	525381004	1853	1853	1853	1853	20
373	20250417	141600	525343944	1853	1851	1853	1851	131
374	20250417	141500	525101329	1848	1848	1848	1847	936
375	20250417	141400	523372038	1848	1848	1848	1848	100
376	20250417	141300	523187238	1848	1851	1851	1848	4
377	20250417	141200	523179837	1850	1847	1850	1847	45
378	20250417	141100	523096617	1846	1846	1846	1846	342
379	20250417	141000	522465285	1853	1853	1853	1853	0
380	20250417	140900	522465285	1853	1853	1853	1853	3
381	20250417	140800	522459726	1846	1846	1846	1846	910
382	20250417	140700	520779866	1847	1847	1847	1847	0
383	20250417	140600	520779866	1847	1848	1854	1847	338
384	20250417	140500	520155480	1848	1848	1848	1848	277
385	20250417	140400	519643584	1847	1847	1847	1847	0
386	20250417	140300	519643584	1847	1848	1849	1847	582
387	20250417	140200	518568353	1849	1854	1854	1849	243
388	20250417	140100	518118520	1850	1850	1850	1850	0
389	20250417	140000	518118520	1850	1850	1852	1850	766
390	20250417	135900	516700576	1852	1852	1852	1852	130
391	20250417	135800	516459816	1856	1856	1856	1856	136
392	20250417	135700	516207400	1855	1854	1855	1854	471
393	20250417	135600	515334061	1847	1847	1847	1847	314
394	20250417	135500	514754103	1847	1847	1848	1847	2165
395	20250417	135400	510755240	1847	1854	1854	1847	404
396	20250417	135300	510008955	1847	1847	1847	1847	0
397	20250417	135200	510008955	1847	1853	1857	1847	511
398	20250417	135100	509064900	1849	1858	1858	1849	123
399	20250417	135000	508837419	1859	1848	1859	1848	570
400	20250417	134900	507781324	1848	1848	1855	1848	547
401	20250417	134800	506770286	1848	1848	1848	1848	348
402	20250417	134700	506127182	1849	1849	1849	1849	291
403	20250417	134600	505589123	1849	1857	1858	1849	160
404	20250417	134500	505292074	1849	1858	1859	1849	2694
405	20250417	134400	500309176	1850	1850	1859	1850	562
406	20250417	134300	499265122	1851	1851	1851	1851	112
407	20250417	134200	499057810	1857	1857	1857	1857	0
408	20250417	134100	499057810	1857	1859	1859	1857	2
409	20250417	134000	499054094	1859	1852	1859	1850	1259
410	20250417	133900	496723894	1850	1853	1853	1850	4000
411	20250417	133800	489318508	1853	1855	1855	1852	6426
412	20250417	133700	477413187	1855	1855	1855	1855	295
413	20250417	133600	476865962	1855	1855	1855	1855	0
414	20250417	133500	476865962	1855	1855	1855	1855	483
415	20250417	133400	475969997	1855	1857	1857	1855	394
416	20250417	133300	475239114	1865	1856	1865	1855	749
417	20250417	133200	473849231	1859	1862	1862	1856	1359
418	20250417	133100	471320087	1862	1862	1862	1862	0
419	20250417	133000	471320087	1862	1862	1862	1862	468
420	20250417	132900	470448671	1862	1862	1862	1862	0
421	20250417	132800	470448671	1862	1863	1863	1862	4
422	20250417	132700	470441221	1863	1862	1863	1862	1573
423	20250417	132600	467511358	1862	1862	1862	1862	32
424	20250417	132500	467451774	1855	1856	1856	1855	550
425	20250417	132400	466431492	1863	1854	1863	1854	2025
426	20250417	132300	462677052	1854	1857	1857	1854	6929
427	20250417	132200	449820182	1857	1866	1866	1857	4280
428	20250417	132100	441863489	1859	1859	1859	1859	336
429	20250417	132000	441238865	1859	1860	1860	1859	125
430	20250417	131900	441006476	1859	1859	1859	1859	397
431	20250417	131800	440268453	1867	1867	1867	1867	0
432	20250417	131700	440268453	1867	1867	1867	1867	0
433	20250417	131600	440268453	1867	1867	1867	1867	2
434	20250417	131500	440264719	1868	1868	1868	1868	2
435	20250417	131400	440260983	1868	1866	1868	1866	464
436	20250417	131300	439395153	1866	1866	1866	1866	0
437	20250417	131200	439395153	1866	1865	1866	1865	2000
438	20250417	131100	435663363	1857	1865	1865	1857	390
439	20250417	131000	434937785	1865	1865	1865	1865	370
440	20250417	130900	434247735	1865	1865	1865	1865	1
441	20250417	130800	434245870	1863	1859	1863	1856	1054
442	20250417	130700	432286309	1856	1861	1861	1856	3360
443	20250417	130600	426047524	1861	1862	1862	1861	343
444	20250417	130500	425409058	1862	1862	1862	1862	2
445	20250417	130400	425405334	1861	1861	1861	1861	2
446	20250417	130300	425401612	1861	1861	1861	1861	97
447	20250417	130200	425221095	1861	1859	1861	1859	105
448	20250417	130100	425025867	1859	1859	1859	1859	0
449	20250417	130000	425025867	1859	1859	1859	1859	300
450	20250417	125900	424468167	1859	1854	1859	1854	600
451	20250417	125800	423353517	1854	1855	1855	1854	1148
452	20250417	125700	421224303	1855	1857	1857	1855	2184
453	20250417	125600	417171334	1859	1860	1860	1858	716
454	20250417	125500	415840449	1860	1860	1860	1860	0
455	20250417	125400	415840449	1860	1860	1860	1860	131
456	20250417	125300	415596789	1860	1861	1861	1860	2184
457	20250417	125200	411533154	1863	1863	1863	1863	170
458	20250417	125100	411216444	1864	1866	1866	1864	64
459	20250417	125000	411097113	1866	1866	1870	1866	99
460	20250417	124900	410912351	1867	1867	1867	1867	1
461	20250417	124800	410910484	1866	1866	1866	1866	0
462	20250417	124700	410910484	1866	1866	1866	1866	12
463	20250417	124600	410888092	1866	1866	1866	1866	110
464	20250417	124500	410682832	1870	1870	1870	1870	4
465	20250417	124400	410675352	1866	1866	1866	1866	0
466	20250417	124300	410675352	1866	1866	1866	1866	0
467	20250417	124200	410675352	1866	1866	1866	1866	0
468	20250417	124100	410675352	1866	1866	1866	1866	244
469	20250417	124000	410220048	1871	1871	1871	1871	0
470	20250417	123900	410220048	1871	1871	1871	1871	50
471	20250417	123800	410126498	1871	1871	1871	1871	0
472	20250417	123700	410126498	1871	1871	1871	1871	1
473	20250417	123600	410124627	1866	1866	1866	1866	0
474	20250417	123500	410124627	1866	1867	1867	1866	11
475	20250417	123400	410104100	1867	1867	1867	1867	0
476	20250417	123300	410104100	1867	1867	1867	1867	0
477	20250417	123200	410104100	1867	1867	1867	1867	1
478	20250417	123100	410102233	1867	1867	1867	1867	0
479	20250417	123000	410102233	1867	1867	1867	1867	0
480	20250417	122900	410102233	1867	1867	1867	1867	0
481	20250417	122800	410102233	1867	1867	1867	1867	0
482	20250417	122700	410102233	1867	1867	1867	1867	1500
483	20250417	122600	407301733	1875	1875	1875	1875	0
484	20250417	122500	407301733	1875	1875	1875	1875	0
485	20250417	122400	407301733	1875	1875	1875	1875	200
486	20250417	122300	406926733	1875	1875	1875	1875	1
487	20250417	122200	406924858	1875	1875	1875	1875	0
488	20250417	122100	406924858	1875	1875	1875	1875	0
489	20250417	122000	406924858	1875	1867	1875	1867	2366
490	20250417	121900	402489936	1867	1867	1867	1867	1352
491	20250417	121800	399965752	1867	1872	1874	1867	133
492	20250417	121700	399716900	1872	1872	1872	1872	92
493	20250417	121600	399544676	1872	1866	1872	1866	2790
494	20250417	121500	394336124	1866	1869	1869	1866	683
495	20250417	121400	393060938	1868	1871	1872	1868	906
496	20250417	121300	391367264	1871	1871	1871	1871	1
497	20250417	121200	391365393	1871	1874	1874	1871	2
498	20250417	121100	391361648	1867	1867	1868	1867	5171
499	20250417	121000	381707014	1866	1866	1866	1866	0
500	20250417	120900	381707014	1866	1870	1870	1866	350
501	20250417	120800	381053822	1870	1870	1870	1870	0
502	20250417	120700	381053822	1870	1870	1870	1870	0
503	20250417	120600	381053822	1870	1870	1877	1870	3782
504	20250417	120500	373975909	1870	1870	1870	1870	0
505	20250417	120400	373975909	1870	1870	1870	1870	0
506	20250417	120300	373975909	1870	1869	1870	1866	8198
507	20250417	120200	358648029	1877	1877	1877	1877	0
508	20250417	120100	358648029	1877	1865	1877	1865	12540
509	20250417	120000	335208414	1864	1864	1864	1864	22
510	20250417	115900	335167406	1868	1865	1868	1865	2020
511	20250417	115800	331397206	1863	1863	1863	1863	227
512	20250417	115700	330974305	1857	1857	1857	1857	1
513	20250417	115600	330972448	1861	1859	1861	1857	321
514	20250417	115500	330375773	1864	1864	1864	1864	5
515	20250417	115400	330366453	1859	1859	1859	1859	0
516	20250417	115300	330366453	1859	1859	1859	1859	0
517	20250417	115200	330366453	1859	1859	1859	1859	0
518	20250417	115100	330366453	1859	1865	1866	1859	936
519	20250417	115000	328623529	1865	1865	1865	1865	0
520	20250417	114900	328623529	1865	1865	1865	1865	0
521	20250417	114800	328623529	1865	1865	1865	1865	0
522	20250417	114700	328623529	1865	1865	1865	1865	2
523	20250417	114600	328619799	1866	1866	1866	1866	362
524	20250417	114500	327944307	1866	1866	1866	1866	0
525	20250417	114400	327944307	1866	1866	1866	1866	0
526	20250417	114300	327944307	1866	1866	1866	1866	0
527	20250417	114200	327944307	1866	1866	1866	1866	877
528	20250417	114100	326307825	1866	1860	1866	1860	301
529	20250417	114000	325747959	1865	1865	1865	1865	0
530	20250417	113900	325747959	1865	1865	1865	1865	0
531	20250417	113800	325747959	1865	1865	1865	1865	0
532	20250417	113700	325747959	1865	1865	1865	1865	1579
533	20250417	113600	322803124	1865	1865	1865	1865	1102
534	20250417	113500	320747894	1865	1865	1865	1865	25
535	20250417	113400	320701269	1865	1865	1865	1865	0
536	20250417	113300	320701269	1865	1865	1865	1865	2
537	20250417	113200	320697539	1864	1857	1864	1857	550
538	20250417	113100	319673299	1864	1860	1864	1857	113
539	20250417	113000	319463159	1857	1857	1857	1857	0
540	20250417	112900	319463159	1857	1862	1862	1857	504
541	20250417	112800	318527010	1859	1867	1867	1859	227
542	20250417	112700	318104969	1857	1865	1865	1857	3700
543	20250417	112600	311229400	1870	1870	1870	1870	0
544	20250417	112500	311229400	1870	1870	1870	1870	200
545	20250417	112400	310855400	1870	1871	1871	1870	324
546	20250417	112300	310249500	1869	1867	1869	1867	2371
547	20250417	112200	305819602	1867	1867	1867	1867	460
548	20250417	112100	304960782	1867	1866	1867	1865	534
549	20250417	112000	303964237	1865	1865	1865	1865	11
550	20250417	111900	303943722	1863	1863	1863	1863	178
551	20250417	111800	303612108	1864	1863	1865	1863	1002
552	20250417	111700	301744382	1862	1860	1862	1860	255
553	20250417	111600	301270072	1860	1860	1860	1860	50
554	20250417	111500	301177072	1862	1862	1862	1861	11
555	20250417	111400	301156591	1864	1864	1864	1864	0
556	20250417	111300	301156591	1864	1864	1864	1864	1
557	20250417	111200	301154727	1858	1862	1862	1858	250
558	20250417	111100	300689753	1867	1867	1867	1867	1
559	20250417	111000	300687886	1862	1862	1862	1862	30
560	20250417	110900	300632026	1862	1865	1868	1862	141
561	20250417	110800	300369470	1865	1862	1865	1862	4456
562	20250417	110700	292072265	1862	1860	1862	1860	143
563	20250417	110600	291806269	1862	1862	1862	1862	0
564	20250417	110500	291806269	1862	1862	1862	1862	52
565	20250417	110400	291709445	1861	1861	1861	1861	14
566	20250417	110300	291683391	1861	1861	1861	1861	50
567	20250417	110200	291590341	1861	1861	1861	1861	50
568	20250417	110100	291497291	1861	1863	1863	1861	69
569	20250417	110000	291368776	1863	1863	1863	1863	0
570	20250417	105900	291368776	1863	1863	1863	1863	20
571	20250417	105800	291331516	1863	1863	1863	1863	505
572	20250417	105700	290390701	1863	1863	1863	1863	0
573	20250417	105600	290390701	1863	1863	1863	1863	169
574	20250417	105500	290075854	1863	1858	1863	1858	518
575	20250417	105400	289113320	1865	1865	1865	1865	0
576	20250417	105300	289113320	1865	1865	1865	1865	10
577	20250417	105200	289094670	1865	1865	1865	1865	4
578	20250417	105100	289087210	1866	1866	1866	1866	0
579	20250417	105000	289087210	1866	1866	1866	1866	1
580	20250417	104900	289085344	1866	1866	1866	1866	75
581	20250417	104800	288945394	1866	1866	1866	1866	0
582	20250417	104700	288945394	1866	1866	1866	1866	1
583	20250417	104600	288943528	1858	1864	1864	1858	3969
584	20250417	104500	281565009	1865	1868	1868	1865	880
585	20250417	104400	279923659	1872	1868	1872	1868	255
586	20250417	104300	279447217	1865	1865	1865	1865	298
587	20250417	104200	278891447	1865	1865	1865	1865	110
588	20250417	104100	278686297	1868	1866	1868	1865	15
589	20250417	104000	278658315	1867	1865	1868	1865	28
590	20250417	103900	278606079	1865	1864	1865	1864	108
591	20250417	103800	278404667	1863	1861	1863	1861	95
592	20250417	103700	278227832	1860	1860	1860	1860	20
593	20250417	103600	278190632	1861	1861	1861	1861	200
594	20250417	103500	277818432	1860	1860	1860	1860	12
595	20250417	103400	277796112	1860	1860	1860	1859	1091
596	20250417	103300	275766931	1860	1860	1860	1860	1400
597	20250417	103200	273162931	1860	1860	1860	1860	11
598	20250417	103100	273142471	1860	1860	1860	1860	190
599	20250417	103000	272789071	1860	1866	1868	1860	90
600	20250417	102900	272621482	1866	1865	1866	1865	67
601	20250417	102800	272496522	1864	1863	1864	1863	199
602	20250417	102700	272125750	1863	1863	1863	1863	1
603	20250417	102600	272123887	1864	1864	1864	1864	0
604	20250417	102500	272123887	1864	1864	1864	1864	25
605	20250417	102400	272077287	1864	1864	1864	1864	801
606	20250417	102300	270584223	1864	1864	1864	1864	4
607	20250417	102200	270576767	1864	1864	1864	1864	598
608	20250417	102100	269462095	1864	1865	1865	1864	17
609	20250417	102000	269430405	1865	1865	1865	1865	0
610	20250417	101900	269430405	1865	1866	1866	1865	6
611	20250417	101800	269419213	1865	1867	1867	1865	12
612	20250417	101700	269396814	1868	1868	1868	1868	1
613	20250417	101600	269394946	1868	1865	1874	1865	826
614	20250417	101500	267850294	1857	1857	1857	1857	0
615	20250417	101400	267850294	1857	1865	1868	1857	4228
616	20250417	101300	259979523	1858	1858	1858	1858	0
617	20250417	101200	259979523	1858	1858	1858	1858	0
618	20250417	101100	259979523	1858	1858	1858	1858	706
619	20250417	101000	258667775	1857	1869	1869	1857	2032
620	20250417	100900	254875283	1869	1865	1869	1865	329
621	20250417	100800	254261678	1863	1861	1863	1861	41
622	20250417	100700	254185355	1862	1861	1862	1861	8
623	20250417	100600	254170466	1854	1854	1854	1854	304
624	20250417	100500	253606850	1852	1870	1870	1852	3303
625	20250417	100400	247485356	1870	1866	1870	1853	1957
626	20250417	100300	243841854	1870	1875	1875	1870	472
627	20250417	100200	242959209	1874	1873	1874	1873	587
628	20250417	100100	241859683	1873	1873	1873	1873	1
629	20250417	100000	241857810	1870	1871	1871	1870	150
630	20250417	095900	241577235	1873	1873	1873	1873	22
631	20250417	095800	241536029	1874	1874	1874	1874	43
632	20250417	095700	241455447	1875	1874	1875	1874	996
633	20250417	095600	239587948	1874	1872	1874	1872	1910
634	20250417	095500	236009718	1872	1869	1872	1869	1997
635	20250417	095400	232274518	1871	1871	1871	1871	0
636	20250417	095300	232274518	1871	1871	1871	1871	579
637	20250417	095200	231191209	1863	1863	1870	1854	1415
638	20250417	095100	228555113	1864	1863	1864	1863	393
639	20250417	095000	227822952	1863	1863	1863	1863	5
640	20250417	094900	227813637	1852	1860	1860	1852	349
641	20250417	094800	227165444	1864	1860	1864	1860	3611
642	20250417	094700	220447410	1851	1855	1855	1851	3999
643	20250417	094600	213037537	1861	1855	1861	1855	1844
644	20250417	094500	209616803	1860	1860	1860	1860	289
645	20250417	094400	209079263	1860	1856	1860	1855	830
646	20250417	094300	207537566	1857	1860	1860	1857	523
647	20250417	094200	206566328	1860	1860	1860	1860	810
648	20250417	094100	205059728	1865	1866	1866	1865	41
649	20250417	094000	204983226	1870	1870	1870	1870	0
650	20250417	093900	204983226	1870	1865	1870	1856	1746
651	20250417	093800	201722572	1865	1865	1865	1855	1210
652	20250417	093700	199468912	1865	1865	1865	1865	2110
653	20250417	093600	195533762	1865	1863	1865	1863	1606
654	20250417	093500	192540797	1863	1852	1863	1852	519
655	20250417	093400	191578997	1862	1862	1862	1862	51
656	20250417	093300	191484035	1863	1860	1863	1860	563
657	20250417	093200	190436372	1862	1862	1862	1862	6
658	20250417	093100	190425200	1861	1862	1862	1861	338
659	20250417	093000	189796062	1865	1865	1865	1860	571
660	20250417	092900	188731197	1865	1860	1865	1860	572
661	20250417	092800	187667252	1860	1855	1860	1855	4786
662	20250417	092700	178787772	1842	1861	1861	1840	14894
663	20250417	092600	151261938	1861	1862	1862	1861	264
664	20250417	092500	150770595	1861	1872	1872	1861	237
665	20250417	092400	150328317	1872	1865	1872	1865	573
666	20250417	092300	149259482	1865	1857	1865	1857	630
667	20250417	092200	148085556	1857	1856	1864	1856	1475
668	20250417	092100	145340020	1855	1855	1861	1855	802
669	20250417	092000	143851830	1855	1854	1855	1854	608
670	20250417	091900	142724091	1861	1863	1863	1854	1453
671	20250417	091800	140024456	1863	1865	1865	1863	374
672	20250417	091700	139327586	1865	1870	1878	1865	7758
673	20250417	091600	124834215	1870	1879	1879	1870	45
674	20250417	091500	124750011	1880	1883	1883	1880	849
675	20250417	091400	123151644	1882	1871	1882	1869	2859
676	20250417	091300	117807209	1887	1885	1888	1885	4336
677	20250417	091200	109630538	1885	1874	1885	1873	7662
678	20250417	091100	95229479	1873	1867	1875	1862	3059
679	20250417	091000	89505263	1867	1878	1878	1867	211
680	20250417	090900	89110901	1876	1879	1880	1876	1639
681	20250417	090800	86030103	1878	1869	1880	1866	9233
682	20250417	090700	68694148	1869	1876	1876	1869	2200
683	20250417	090600	64575530	1876	1875	1876	1870	4845
684	20250417	090500	55493613	1875	1861	1875	1852	4218
685	20250417	090400	47621926	1861	1845	1861	1845	642
686	20250417	090300	46429852	1845	1856	1862	1843	4007
687	20250417	090200	38999267	1843	1855	1857	1842	3282
688	20250417	090100	32916977	1855	1840	1859	1839	1073
689	20250417	090000	30934038	1850	1838	1850	1838	16288