KissMeData/180400/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	201300	360832254	1872	1872	1872	1872	28560
3	20250417	201200	360832254	1872	1872	1872	1872	0
4	20250417	201100	360832254	1872	1872	1872	1872	0
5	20250417	201000	360832254	1872	1872	1872	1872	0
6	20250417	200900	360832254	1872	1872	1872	1872	0
7	20250417	200800	360832254	1872	1872	1872	1872	0
8	20250417	200700	360832254	1872	1872	1872	1872	0
9	20250417	200600	360832254	1872	1872	1872	1872	0
10	20250417	200500	360832254	1872	1872	1872	1872	0
11	20250417	200400	360832254	1872	1872	1872	1872	0
12	20250417	200300	360832254	1872	1872	1872	1872	0
13	20250417	200200	360832254	1872	1872	1872	1872	0
14	20250417	200100	360832254	1872	1872	1872	1872	0
15	20250417	200000	360832254	1872	1872	1872	1872	0
16	20250417	195900	360832254	1872	1872	1872	1872	0
17	20250417	195800	360832254	1872	1872	1872	1872	0
18	20250417	195700	360832254	1872	1872	1872	1872	0
19	20250417	195600	360832254	1872	1872	1872	1872	0
20	20250417	195500	360832254	1872	1872	1872	1872	0
21	20250417	195400	360832254	1872	1872	1872	1872	0
22	20250417	195300	360832254	1872	1872	1872	1872	0
23	20250417	195200	360832254	1872	1872	1872	1872	0
24	20250417	195100	360832254	1872	1872	1872	1872	0
25	20250417	195000	360832254	1872	1872	1872	1872	0
26	20250417	194900	360832254	1872	1872	1872	1872	0
27	20250417	194800	360832254	1872	1872	1872	1872	0
28	20250417	194700	360832254	1872	1872	1872	1872	0
29	20250417	194600	360832254	1872	1872	1872	1872	0
30	20250417	194500	360832254	1872	1872	1872	1872	0
31	20250417	194400	360832254	1872	1872	1872	1872	0
32	20250417	194300	360832254	1872	1872	1872	1872	28560
33	20250417	194200	360832254	1872	1872	1872	1872	0
34	20250417	194100	360832254	1872	1872	1872	1872	0
35	20250417	194000	360832254	1872	1872	1872	1872	0
36	20250417	193900	360832254	1872	1872	1872	1872	0
37	20250417	193800	360832254	1872	1872	1872	1872	0
38	20250417	193700	360832254	1872	1872	1872	1872	0
39	20250417	193600	360832254	1872	1872	1872	1872	0
40	20250417	193500	360832254	1872	1872	1872	1872	0
41	20250417	193400	360832254	1872	1872	1872	1872	0
42	20250417	193300	360832254	1872	1872	1872	1872	0
43	20250417	193200	360832254	1872	1872	1872	1872	0
44	20250417	193100	360832254	1872	1872	1872	1872	0
45	20250417	193000	360832254	1872	1872	1872	1872	0
46	20250417	192900	360832254	1872	1872	1872	1872	0
47	20250417	192800	360832254	1872	1872	1872	1872	0
48	20250417	192700	360832254	1872	1872	1872	1872	0
49	20250417	192600	360832254	1872	1872	1872	1872	0
50	20250417	192500	360832254	1872	1872	1872	1872	0
51	20250417	192400	360832254	1872	1872	1872	1872	0
52	20250417	192300	360832254	1872	1872	1872	1872	0
53	20250417	192200	360832254	1872	1872	1872	1872	0
54	20250417	192100	360832254	1872	1872	1872	1872	0
55	20250417	192000	360832254	1872	1872	1872	1872	0
56	20250417	191900	360832254	1872	1872	1872	1872	0
57	20250417	191800	360832254	1872	1872	1872	1872	0
58	20250417	191700	360832254	1872	1872	1872	1872	0
59	20250417	191600	360832254	1872	1872	1872	1872	0
60	20250417	191500	360832254	1872	1872	1872	1872	0
61	20250417	191400	360832254	1872	1872	1872	1872	0
62	20250417	191300	360832254	1872	1872	1872	1872	28560
63	20250417	191200	360832254	1872	1872	1872	1872	0
64	20250417	191100	360832254	1872	1872	1872	1872	0
65	20250417	191000	360832254	1872	1872	1872	1872	0
66	20250417	190900	360832254	1872	1872	1872	1872	0
67	20250417	190800	360832254	1872	1872	1872	1872	0
68	20250417	190700	360832254	1872	1872	1872	1872	0
69	20250417	190600	360832254	1872	1872	1872	1872	0
70	20250417	190500	360832254	1872	1872	1872	1872	0
71	20250417	190400	360832254	1872	1872	1872	1872	0
72	20250417	190300	360832254	1872	1872	1872	1872	0
73	20250417	190200	360832254	1872	1872	1872	1872	0
74	20250417	190100	360832254	1872	1872	1872	1872	0
75	20250417	190000	360832254	1872	1872	1872	1872	0
76	20250417	185900	360832254	1872	1872	1872	1872	0
77	20250417	185800	360832254	1872	1872	1872	1872	0
78	20250417	185700	360832254	1872	1872	1872	1872	0
79	20250417	185600	360832254	1872	1872	1872	1872	0
80	20250417	185500	360832254	1872	1872	1872	1872	0
81	20250417	185400	360832254	1872	1872	1872	1872	0
82	20250417	185300	360832254	1872	1872	1872	1872	0
83	20250417	185200	360832254	1872	1872	1872	1872	0
84	20250417	185100	360832254	1872	1872	1872	1872	0
85	20250417	185000	360832254	1872	1872	1872	1872	0
86	20250417	184900	360832254	1872	1872	1872	1872	0
87	20250417	184800	360832254	1872	1872	1872	1872	0
88	20250417	184700	360832254	1872	1872	1872	1872	0
89	20250417	184600	360832254	1872	1872	1872	1872	0
90	20250417	184500	360832254	1872	1872	1872	1872	0
91	20250417	184400	360832254	1872	1872	1872	1872	0
92	20250417	184300	360832254	1872	1872	1872	1872	28560
93	20250417	184200	360832254	1872	1872	1872	1872	0
94	20250417	184100	360832254	1872	1872	1872	1872	0
95	20250417	184000	360832254	1872	1872	1872	1872	0
96	20250417	183900	360832254	1872	1872	1872	1872	0
97	20250417	183800	360832254	1872	1872	1872	1872	0
98	20250417	183700	360832254	1872	1872	1872	1872	0
99	20250417	183600	360832254	1872	1872	1872	1872	0
100	20250417	183500	360832254	1872	1872	1872	1872	0
101	20250417	183400	360832254	1872	1872	1872	1872	0
102	20250417	183300	360832254	1872	1872	1872	1872	0
103	20250417	183200	360832254	1872	1872	1872	1872	0
104	20250417	183100	360832254	1872	1872	1872	1872	0
105	20250417	183000	360832254	1872	1872	1872	1872	0
106	20250417	182900	360832254	1872	1872	1872	1872	0
107	20250417	182800	360832254	1872	1872	1872	1872	0
108	20250417	182700	360832254	1872	1872	1872	1872	0
109	20250417	182600	360832254	1872	1872	1872	1872	0
110	20250417	182500	360832254	1872	1872	1872	1872	0
111	20250417	182400	360832254	1872	1872	1872	1872	0
112	20250417	182300	360832254	1872	1872	1872	1872	0
113	20250417	182200	360832254	1872	1872	1872	1872	0
114	20250417	182100	360832254	1872	1872	1872	1872	0
115	20250417	182000	360832254	1872	1872	1872	1872	0
116	20250417	181900	360832254	1872	1872	1872	1872	0
117	20250417	181800	360832254	1872	1872	1872	1872	0
118	20250417	181700	360832254	1872	1872	1872	1872	0
119	20250417	181600	360832254	1872	1872	1872	1872	0
120	20250417	181500	360832254	1872	1872	1872	1872	0
121	20250417	181400	360832254	1872	1872	1872	1872	0
122	20250417	181300	360832254	1872	1872	1872	1872	28560
123	20250417	181200	360832254	1872	1872	1872	1872	0
124	20250417	181100	360832254	1872	1872	1872	1872	0
125	20250417	181000	360832254	1872	1872	1872	1872	0
126	20250417	180900	360832254	1872	1872	1872	1872	0
127	20250417	180800	360832254	1872	1872	1872	1872	0
128	20250417	180700	360832254	1872	1872	1872	1872	0
129	20250417	180600	360832254	1872	1872	1872	1872	0
130	20250417	180500	360832254	1872	1872	1872	1872	0
131	20250417	180400	360832254	1872	1872	1872	1872	0
132	20250417	180300	360832254	1872	1872	1872	1872	0
133	20250417	180200	360832254	1872	1872	1872	1872	0
134	20250417	180100	360832254	1872	1872	1872	1872	0
135	20250417	180000	360832254	1872	1872	1872	1872	0
136	20250417	175900	360832254	1872	1872	1872	1872	0
137	20250417	175800	360832254	1872	1872	1872	1872	0
138	20250417	175700	360832254	1872	1872	1872	1872	0
139	20250417	175600	360832254	1872	1872	1872	1872	0
140	20250417	175500	360832254	1872	1872	1872	1872	0
141	20250417	175400	360832254	1872	1872	1872	1872	0
142	20250417	175300	360832254	1872	1872	1872	1872	0
143	20250417	175200	360832254	1872	1872	1872	1872	0
144	20250417	175100	360832254	1872	1872	1872	1872	0
145	20250417	175000	360832254	1872	1872	1872	1872	0
146	20250417	174900	360832254	1872	1872	1872	1872	0
147	20250417	174800	360832254	1872	1872	1872	1872	0
148	20250417	174700	360832254	1872	1872	1872	1872	0
149	20250417	174600	360832254	1872	1872	1872	1872	0
150	20250417	174500	360832254	1872	1872	1872	1872	0
151	20250417	174400	360832254	1872	1872	1872	1872	0
152	20250417	174300	360832254	1872	1872	1872	1872	28560
153	20250417	174200	360832254	1872	1872	1872	1872	0
154	20250417	174100	360832254	1872	1872	1872	1872	0
155	20250417	174000	360832254	1872	1872	1872	1872	0
156	20250417	173900	360832254	1872	1872	1872	1872	0
157	20250417	173800	360832254	1872	1872	1872	1872	0
158	20250417	173700	360832254	1872	1872	1872	1872	0
159	20250417	173600	360832254	1872	1872	1872	1872	0
160	20250417	173500	360832254	1872	1872	1872	1872	0
161	20250417	173400	360832254	1872	1872	1872	1872	0
162	20250417	173300	360832254	1872	1872	1872	1872	0
163	20250417	173200	360832254	1872	1872	1872	1872	0
164	20250417	173100	360832254	1872	1872	1872	1872	0
165	20250417	173000	360832254	1872	1872	1872	1872	0
166	20250417	172900	360832254	1872	1872	1872	1872	0
167	20250417	172800	360832254	1872	1872	1872	1872	0
168	20250417	172700	360832254	1872	1872	1872	1872	0
169	20250417	172600	360832254	1872	1872	1872	1872	0
170	20250417	172500	360832254	1872	1872	1872	1872	0
171	20250417	172400	360832254	1872	1872	1872	1872	0
172	20250417	172300	360832254	1872	1872	1872	1872	0
173	20250417	172200	360832254	1872	1872	1872	1872	0
174	20250417	172100	360832254	1872	1872	1872	1872	0
175	20250417	172000	360832254	1872	1872	1872	1872	0
176	20250417	171900	360832254	1872	1872	1872	1872	0
177	20250417	171800	360832254	1872	1872	1872	1872	0
178	20250417	171700	360832254	1872	1872	1872	1872	0
179	20250417	171600	360832254	1872	1872	1872	1872	0
180	20250417	171500	360832254	1872	1872	1872	1872	0
181	20250417	171400	360832254	1872	1872	1872	1872	0
182	20250417	171300	360832254	1872	1872	1872	1872	28560
183	20250417	171200	360832254	1872	1872	1872	1872	0
184	20250417	171100	360832254	1872	1872	1872	1872	0
185	20250417	171000	360832254	1872	1872	1872	1872	0
186	20250417	170900	360832254	1872	1872	1872	1872	0
187	20250417	170800	360832254	1872	1872	1872	1872	0
188	20250417	170700	360832254	1872	1872	1872	1872	0
189	20250417	170600	360832254	1872	1872	1872	1872	0
190	20250417	170500	360832254	1872	1872	1872	1872	0
191	20250417	170400	360832254	1872	1872	1872	1872	0
192	20250417	170300	360832254	1872	1872	1872	1872	0
193	20250417	170200	360832254	1872	1872	1872	1872	0
194	20250417	170100	360832254	1872	1872	1872	1872	0
195	20250417	170000	360832254	1872	1872	1872	1872	0
196	20250417	165900	360832254	1872	1872	1872	1872	0
197	20250417	165800	360832254	1872	1872	1872	1872	0
198	20250417	165700	360832254	1872	1872	1872	1872	0
199	20250417	165600	360832254	1872	1872	1872	1872	0
200	20250417	165500	360832254	1872	1872	1872	1872	0
201	20250417	165400	360832254	1872	1872	1872	1872	0
202	20250417	165300	360832254	1872	1872	1872	1872	0
203	20250417	165200	360832254	1872	1872	1872	1872	0
204	20250417	165100	360832254	1872	1872	1872	1872	0
205	20250417	165000	360832254	1872	1872	1872	1872	0
206	20250417	164900	360832254	1872	1872	1872	1872	0
207	20250417	164800	360832254	1872	1872	1872	1872	0
208	20250417	164700	360832254	1872	1872	1872	1872	0
209	20250417	164600	360832254	1872	1872	1872	1872	0
210	20250417	164500	360832254	1872	1872	1872	1872	0
211	20250417	164400	360832254	1872	1872	1872	1872	0
212	20250417	164300	360832254	1872	1872	1872	1872	28560
213	20250417	164200	360832254	1872	1872	1872	1872	0
214	20250417	164100	360832254	1872	1872	1872	1872	0
215	20250417	164000	360832254	1872	1872	1872	1872	0
216	20250417	163900	360832254	1872	1872	1872	1872	0
217	20250417	163800	360832254	1872	1872	1872	1872	0
218	20250417	163700	360832254	1872	1872	1872	1872	0
219	20250417	163600	360832254	1872	1872	1872	1872	0
220	20250417	163500	360832254	1872	1872	1872	1872	0
221	20250417	163400	360832254	1872	1872	1872	1872	0
222	20250417	163300	360832254	1872	1872	1872	1872	0
223	20250417	163200	360832254	1872	1872	1872	1872	0
224	20250417	163100	360832254	1872	1872	1872	1872	0
225	20250417	163000	360832254	1872	1872	1872	1872	0
226	20250417	162900	360832254	1872	1872	1872	1872	0
227	20250417	162800	360832254	1872	1872	1872	1872	0
228	20250417	162700	360832254	1872	1872	1872	1872	0
229	20250417	162600	360832254	1872	1872	1872	1872	0
230	20250417	162500	360832254	1872	1872	1872	1872	0
231	20250417	162400	360832254	1872	1872	1872	1872	0
232	20250417	162300	360832254	1872	1872	1872	1872	0
233	20250417	162200	360832254	1872	1872	1872	1872	0
234	20250417	162100	360832254	1872	1872	1872	1872	0
235	20250417	162000	360832254	1872	1872	1872	1872	0
236	20250417	161900	360832254	1872	1872	1872	1872	0
237	20250417	161800	360832254	1872	1872	1872	1872	0
238	20250417	161700	360832254	1872	1872	1872	1872	0
239	20250417	161600	360832254	1872	1872	1872	1872	0
240	20250417	161500	360832254	1872	1872	1872	1872	0
241	20250417	161400	360832254	1872	1872	1872	1872	0
242	20250417	161300	360832254	1872	1872	1872	1872	28560
243	20250417	161200	360832254	1872	1872	1872	1872	0
244	20250417	161100	360832254	1872	1872	1872	1872	0
245	20250417	161000	360832254	1872	1872	1872	1872	0
246	20250417	160900	360832254	1872	1872	1872	1872	0
247	20250417	160800	360832254	1872	1872	1872	1872	0
248	20250417	160700	360832254	1872	1872	1872	1872	0
249	20250417	160600	360832254	1872	1872	1872	1872	0
250	20250417	160500	360832254	1872	1872	1872	1872	0
251	20250417	160400	360832254	1872	1872	1872	1872	0
252	20250417	160300	360832254	1872	1872	1872	1872	0
253	20250417	160200	360832254	1872	1872	1872	1872	0
254	20250417	160100	360832254	1872	1872	1872	1872	0
255	20250417	160000	360832254	1872	1872	1872	1872	0
256	20250417	155900	360832254	1872	1872	1872	1872	0
257	20250417	155800	360832254	1872	1872	1872	1872	0
258	20250417	155700	360832254	1872	1872	1872	1872	0
259	20250417	155600	360832254	1872	1872	1872	1872	0
260	20250417	155500	360832254	1872	1872	1872	1872	0
261	20250417	155400	360832254	1872	1872	1872	1872	0
262	20250417	155300	360832254	1872	1872	1872	1872	0
263	20250417	155200	360832254	1872	1872	1872	1872	0
264	20250417	155100	360832254	1872	1872	1872	1872	0
265	20250417	155000	360832254	1872	1872	1872	1872	0
266	20250417	154900	360832254	1872	1872	1872	1872	0
267	20250417	154800	360832254	1872	1872	1872	1872	0
268	20250417	154700	360832254	1872	1872	1872	1872	0
269	20250417	154600	360832254	1872	1872	1872	1872	0
270	20250417	154500	360832254	1872	1872	1872	1872	0
271	20250417	154400	360832254	1872	1872	1872	1872	0
272	20250417	154300	360832254	1872	1872	1872	1872	28560
273	20250417	154200	360832254	1872	1872	1872	1872	0
274	20250417	154100	360832254	1872	1872	1872	1872	0
275	20250417	154000	360832254	1872	1872	1872	1872	0
276	20250417	153900	360832254	1872	1872	1872	1872	0
277	20250417	153800	360832254	1872	1872	1872	1872	0
278	20250417	153700	360832254	1872	1872	1872	1872	0
279	20250417	153600	360832254	1872	1872	1872	1872	0
280	20250417	153500	360832254	1872	1872	1872	1872	0
281	20250417	153400	360832254	1872	1872	1872	1872	0
282	20250417	153300	360832254	1872	1872	1872	1872	0
283	20250417	153200	360832254	1872	1872	1872	1872	0
284	20250417	153100	360832254	1872	1872	1872	1872	0
285	20250417	153000	360832254	1872	1872	1872	1872	28560
286	20250417	152900	307367934	1897	1897	1897	1897	0
287	20250417	152800	307367934	1897	1897	1897	1897	0
288	20250417	152700	307367934	1897	1897	1897	1897	0
289	20250417	152600	307367934	1897	1897	1897	1897	0
290	20250417	152500	307367934	1897	1897	1897	1897	0
291	20250417	152400	307367934	1897	1897	1897	1897	0
292	20250417	152300	307367934	1897	1897	1897	1897	0
293	20250417	152200	307367934	1897	1897	1897	1897	0
294	20250417	152100	307367934	1897	1897	1897	1897	0
295	20250417	152000	307367934	1897	1897	1897	1897	0
296	20250417	151900	307367934	1897	1896	1897	1885	1340
297	20250417	151800	304837802	1896	1896	1896	1896	1
298	20250417	151700	304835906	1884	1884	1884	1884	316
299	20250417	151600	304240562	1885	1898	1898	1885	2112
300	20250417	151500	300255773	1898	1898	1898	1898	105
301	20250417	151400	300056483	1890	1899	1899	1890	1100
302	20250417	151300	297975991	1898	1898	1898	1898	1028
303	20250417	151200	296024847	1898	1891	1898	1891	1658
304	20250417	151100	292884963	1891	1898	1898	1891	2224
305	20250417	151000	288675748	1898	1898	1898	1898	500
306	20250417	150900	287726748	1898	1899	1899	1898	657
307	20250417	150800	286479632	1899	1899	1899	1899	30
308	20250417	150700	286422662	1899	1899	1899	1899	0
309	20250417	150600	286422662	1899	1899	1899	1899	0
310	20250417	150500	286422662	1899	1900	1902	1899	1039
311	20250417	150400	284449108	1902	1902	1902	1902	104
312	20250417	150300	284251300	1900	1900	1900	1900	0
313	20250417	150200	284251300	1900	1900	1900	1900	54
314	20250417	150100	284148700	1900	1900	1900	1900	92
315	20250417	150000	283973900	1902	1902	1902	1902	0
316	20250417	145900	283973900	1902	1902	1902	1902	0
317	20250417	145800	283973900	1902	1902	1902	1902	191
318	20250417	145700	283610618	1900	1900	1900	1900	0
319	20250417	145600	283610618	1900	1900	1900	1900	0
320	20250417	145500	283610618	1900	1901	1901	1900	210
321	20250417	145400	283211608	1902	1902	1902	1902	114
322	20250417	145300	282994780	1902	1902	1902	1902	21
323	20250417	145200	282954838	1904	1904	1904	1904	0
324	20250417	145100	282954838	1904	1904	1904	1904	0
325	20250417	145000	282954838	1904	1904	1904	1904	10
326	20250417	144900	282935798	1904	1904	1904	1904	0
327	20250417	144800	282935798	1904	1904	1904	1904	200
328	20250417	144700	282554998	1904	1904	1904	1904	0
329	20250417	144600	282554998	1904	1904	1904	1904	0
330	20250417	144500	282554998	1904	1904	1904	1904	0
331	20250417	144400	282554998	1904	1904	1904	1904	0
332	20250417	144300	282554998	1904	1904	1904	1904	0
333	20250417	144200	282554998	1904	1904	1904	1904	0
334	20250417	144100	282554998	1904	1904	1904	1904	0
335	20250417	144000	282554998	1904	1904	1904	1904	1
336	20250417	143900	282553094	1904	1904	1904	1904	0
337	20250417	143800	282553094	1904	1904	1904	1904	0
338	20250417	143700	282553094	1904	1903	1904	1903	200
339	20250417	143600	282172298	1903	1903	1903	1903	36
340	20250417	143500	282103790	1903	1903	1903	1903	0
341	20250417	143400	282103790	1903	1903	1903	1903	0
342	20250417	143300	282103790	1903	1903	1903	1903	3
343	20250417	143200	282098081	1903	1903	1903	1903	500
344	20250417	143100	281146581	1903	1903	1903	1903	0
345	20250417	143000	281146581	1903	1903	1903	1903	0
346	20250417	142900	281146581	1903	1903	1903	1903	0
347	20250417	142800	281146581	1903	1903	1903	1903	0
348	20250417	142700	281146581	1903	1903	1903	1903	231
349	20250417	142600	280706988	1904	1904	1904	1904	0
350	20250417	142500	280706988	1904	1904	1904	1904	0
351	20250417	142400	280706988	1904	1904	1904	1904	0
352	20250417	142300	280706988	1904	1904	1904	1904	0
353	20250417	142200	280706988	1904	1903	1904	1903	2000
354	20250417	142100	276899782	1904	1904	1904	1904	0
355	20250417	142000	276899782	1904	1904	1904	1904	0
356	20250417	141900	276899782	1904	1904	1904	1903	2500
357	20250417	141800	272140812	1904	1904	1904	1904	0
358	20250417	141700	272140812	1904	1904	1904	1904	0
359	20250417	141600	272140812	1904	1904	1904	1904	0
360	20250417	141500	272140812	1904	1904	1904	1904	0
361	20250417	141400	272140812	1904	1904	1904	1904	0
362	20250417	141300	272140812	1904	1904	1904	1904	0
363	20250417	141200	272140812	1904	1904	1904	1904	0
364	20250417	141100	272140812	1904	1904	1904	1904	4
365	20250417	141000	272133196	1904	1904	1904	1904	0
366	20250417	140900	272133196	1904	1904	1904	1904	7
367	20250417	140800	272119868	1904	1904	1904	1904	0
368	20250417	140700	272119868	1904	1904	1904	1904	0
369	20250417	140600	272119868	1904	1904	1904	1904	0
370	20250417	140500	272119868	1904	1904	1904	1904	2
371	20250417	140400	272116060	1905	1905	1905	1905	2
372	20250417	140300	272112250	1905	1905	1905	1905	0
373	20250417	140200	272112250	1905	1905	1905	1905	0
374	20250417	140100	272112250	1905	1898	1905	1898	8
375	20250417	140000	272097059	1905	1905	1905	1905	1
376	20250417	135900	272095154	1905	1899	1905	1899	283
377	20250417	135800	271556885	1900	1902	1902	1900	978
378	20250417	135700	269698605	1905	1905	1905	1905	30
379	20250417	135600	269641455	1907	1905	1907	1905	101
380	20250417	135500	269449048	1906	1905	1906	1905	100
381	20250417	135400	269258508	1906	1906	1906	1906	0
382	20250417	135300	269258508	1906	1905	1906	1905	106
383	20250417	135200	269056572	1908	1908	1908	1908	0
384	20250417	135100	269056572	1908	1908	1908	1908	0
385	20250417	135000	269056572	1908	1908	1908	1908	3
386	20250417	134900	269050848	1908	1908	1908	1908	0
387	20250417	134800	269050848	1908	1908	1908	1908	0
388	20250417	134700	269050848	1908	1907	1908	1907	295
389	20250417	134600	268488282	1906	1904	1906	1904	996
390	20250417	134500	266591308	1904	1904	1904	1904	1000
391	20250417	134400	264687308	1904	1904	1904	1904	0
392	20250417	134300	264687308	1904	1904	1904	1904	0
393	20250417	134200	264687308	1904	1904	1904	1904	75
394	20250417	134100	264544508	1900	1900	1900	1900	0
395	20250417	134000	264544508	1900	1898	1900	1898	134
396	20250417	133900	264289910	1904	1904	1904	1904	0
397	20250417	133800	264289910	1904	1904	1904	1904	0
398	20250417	133700	264289910	1904	1904	1904	1904	0
399	20250417	133600	264289910	1904	1904	1904	1904	0
400	20250417	133500	264289910	1904	1904	1904	1904	0
401	20250417	133400	264289910	1904	1904	1904	1904	0
402	20250417	133300	264289910	1904	1904	1904	1904	0
403	20250417	133200	264289910	1904	1904	1904	1904	0
404	20250417	133100	264289910	1904	1904	1904	1904	0
405	20250417	133000	264289910	1904	1904	1904	1904	0
406	20250417	132900	264289910	1904	1904	1904	1904	0
407	20250417	132800	264289910	1904	1904	1904	1904	0
408	20250417	132700	264289910	1904	1904	1904	1904	0
409	20250417	132600	264289910	1904	1904	1904	1904	0
410	20250417	132500	264289910	1904	1898	1904	1898	308
411	20250417	132400	263705320	1904	1904	1904	1904	1
412	20250417	132300	263703416	1898	1898	1898	1898	0
413	20250417	132200	263703416	1898	1898	1898	1898	320
414	20250417	132100	263096056	1905	1905	1905	1905	0
415	20250417	132000	263096056	1905	1905	1905	1905	14
416	20250417	131900	263069386	1905	1905	1905	1905	0
417	20250417	131800	263069386	1905	1898	1905	1898	51
418	20250417	131700	262972238	1905	1905	1905	1905	0
419	20250417	131600	262972238	1905	1905	1905	1905	0
420	20250417	131500	262972238	1905	1905	1905	1905	0
421	20250417	131400	262972238	1905	1905	1905	1905	0
422	20250417	131300	262972238	1905	1905	1905	1905	7
423	20250417	131200	262958903	1917	1917	1917	1917	0
424	20250417	131100	262958903	1917	1917	1917	1917	0
425	20250417	131000	262958903	1917	1917	1917	1917	0
426	20250417	130900	262958903	1917	1917	1917	1917	0
427	20250417	130800	262958903	1917	1917	1917	1917	0
428	20250417	130700	262958903	1917	1917	1917	1917	0
429	20250417	130600	262958903	1917	1917	1917	1917	430
430	20250417	130500	262134593	1918	1918	1918	1918	0
431	20250417	130400	262134593	1918	1918	1918	1918	0
432	20250417	130300	262134593	1918	1918	1918	1918	0
433	20250417	130200	262134593	1918	1918	1918	1918	0
434	20250417	130100	262134593	1918	1918	1918	1918	635
435	20250417	130000	260916663	1919	1902	1919	1902	500
436	20250417	125900	259963424	1900	1898	1900	1898	3755
437	20250417	125800	252830084	1897	1897	1897	1897	262
438	20250417	125700	252333070	1890	1890	1890	1890	67
439	20250417	125600	252206440	1890	1890	1890	1890	0
440	20250417	125500	252206440	1890	1890	1890	1890	42
441	20250417	125400	252127060	1890	1890	1890	1890	0
442	20250417	125300	252127060	1890	1890	1890	1890	0
443	20250417	125200	252127060	1890	1890	1890	1890	3
444	20250417	125100	252121390	1885	1885	1885	1885	0
445	20250417	125000	252121390	1885	1889	1889	1885	3100
446	20250417	124900	246276382	1890	1890	1890	1890	0
447	20250417	124800	246276382	1890	1890	1890	1890	5
448	20250417	124700	246266932	1890	1890	1890	1890	0
449	20250417	124600	246266932	1890	1890	1890	1890	0
450	20250417	124500	246266932	1890	1890	1890	1890	0
451	20250417	124400	246266932	1890	1890	1890	1890	2
452	20250417	124300	246263152	1890	1890	1890	1890	0
453	20250417	124200	246263152	1890	1890	1890	1890	1
454	20250417	124100	246261262	1887	1887	1887	1887	52
455	20250417	124000	246163138	1887	1886	1887	1886	2188
456	20250417	123900	242034972	1887	1887	1887	1887	0
457	20250417	123800	242034972	1887	1887	1887	1887	0
458	20250417	123700	242034972	1887	1887	1887	1887	0
459	20250417	123600	242034972	1887	1887	1887	1887	673
460	20250417	123500	240765021	1888	1888	1888	1888	100
461	20250417	123400	240576221	1888	1888	1888	1888	0
462	20250417	123300	240576221	1888	1888	1888	1888	0
463	20250417	123200	240576221	1888	1888	1888	1888	0
464	20250417	123100	240576221	1888	1888	1888	1888	38
465	20250417	123000	240504477	1888	1888	1888	1888	0
466	20250417	122900	240504477	1888	1888	1888	1888	459
467	20250417	122800	239637885	1888	1888	1888	1888	6
468	20250417	122700	239626557	1888	1888	1888	1888	159
469	20250417	122600	239326365	1887	1888	1888	1887	486
470	20250417	122500	238409098	1888	1888	1888	1888	444
471	20250417	122400	237570826	1888	1888	1888	1888	256
472	20250417	122300	237087498	1889	1891	1891	1889	1831
473	20250417	122200	233627682	1892	1892	1892	1892	951
474	20250417	122100	231828390	1895	1895	1895	1895	0
475	20250417	122000	231828390	1895	1895	1895	1895	1
476	20250417	121900	231826495	1895	1895	1895	1895	0
477	20250417	121800	231826495	1895	1895	1895	1895	0
478	20250417	121700	231826495	1895	1895	1895	1895	51
479	20250417	121600	231729850	1895	1895	1895	1895	3
480	20250417	121500	231724165	1895	1895	1895	1895	0
481	20250417	121400	231724165	1895	1895	1895	1895	580
482	20250417	121300	230625065	1894	1894	1894	1894	328
483	20250417	121200	230003833	1894	1894	1894	1894	409
484	20250417	121100	229229187	1896	1896	1896	1896	0
485	20250417	121000	229229187	1896	1896	1896	1896	11
486	20250417	120900	229208331	1897	1897	1897	1897	100
487	20250417	120800	229018631	1897	1897	1897	1897	2
488	20250417	120700	229014837	1894	1894	1894	1894	42
489	20250417	120600	228935289	1891	1891	1891	1891	0
490	20250417	120500	228935289	1891	1897	1897	1891	112
491	20250417	120400	228723491	1891	1891	1891	1891	47
492	20250417	120300	228634614	1897	1891	1897	1891	47
493	20250417	120200	228545731	1891	1891	1891	1891	1
494	20250417	120100	228543840	1896	1896	1896	1896	0
495	20250417	120000	228543840	1896	1896	1896	1896	438
496	20250417	115900	227713392	1897	1897	1897	1897	0
497	20250417	115800	227713392	1897	1897	1897	1897	50
498	20250417	115700	227618542	1897	1897	1897	1897	0
499	20250417	115600	227618542	1897	1897	1897	1897	15
500	20250417	115500	227590087	1897	1897	1897	1897	10
501	20250417	115400	227571117	1897	1897	1897	1897	0
502	20250417	115300	227571117	1897	1897	1897	1897	5
503	20250417	115200	227561632	1897	1896	1897	1896	345
504	20250417	115100	226907507	1897	1897	1897	1897	0
505	20250417	115000	226907507	1897	1897	1897	1897	0
506	20250417	114900	226907507	1897	1897	1897	1897	0
507	20250417	114800	226907507	1897	1897	1897	1897	10
508	20250417	114700	226888537	1897	1897	1897	1897	260
509	20250417	114600	226395317	1897	1897	1897	1897	17
510	20250417	114500	226363068	1897	1897	1897	1897	0
511	20250417	114400	226363068	1897	1896	1897	1896	211
512	20250417	114300	225962846	1896	1896	1896	1896	257
513	20250417	114200	225475574	1896	1896	1896	1896	0
514	20250417	114100	225475574	1896	1896	1896	1896	0
515	20250417	114000	225475574	1896	1896	1896	1896	3
516	20250417	113900	225469886	1897	1897	1897	1897	0
517	20250417	113800	225469886	1897	1897	1897	1897	0
518	20250417	113700	225469886	1897	1897	1897	1897	0
519	20250417	113600	225469886	1897	1897	1897	1897	1
520	20250417	113500	225467989	1889	1889	1889	1889	0
521	20250417	113400	225467989	1889	1889	1889	1889	1
522	20250417	113300	225466100	1889	1889	1889	1889	300
523	20250417	113200	224899400	1888	1888	1888	1888	0
524	20250417	113100	224899400	1888	1896	1896	1888	700
525	20250417	113000	223576200	1896	1896	1896	1896	1
526	20250417	112900	223574304	1897	1897	1897	1897	2
527	20250417	112800	223570510	1897	1897	1897	1897	10
528	20250417	112700	223551540	1885	1885	1885	1885	300
529	20250417	112600	222986040	1900	1900	1900	1900	1
530	20250417	112500	222984140	1884	1884	1884	1884	0
531	20250417	112400	222984140	1884	1884	1884	1884	0
532	20250417	112300	222984140	1884	1884	1884	1884	0
533	20250417	112200	222984140	1884	1884	1884	1884	1
534	20250417	112100	222982256	1884	1883	1920	1883	4072
535	20250417	112000	215266685	1884	1884	1884	1884	434
536	20250417	111900	214449029	1883	1883	1883	1883	0
537	20250417	111800	214449029	1883	1883	1883	1883	200
538	20250417	111700	214072429	1884	1884	1884	1884	0
539	20250417	111600	214072429	1884	1884	1884	1884	4
540	20250417	111500	214064893	1884	1884	1884	1884	14
541	20250417	111400	214038517	1884	1884	1884	1884	15
542	20250417	111300	214010257	1884	1884	1884	1884	0
543	20250417	111200	214010257	1884	1884	1884	1884	12
544	20250417	111100	213987649	1881	1881	1881	1881	0
545	20250417	111000	213987649	1881	1883	1883	1881	101
546	20250417	110900	213797468	1883	1880	1883	1880	619
547	20250417	110800	212631984	1883	1883	1883	1883	1
548	20250417	110700	212630101	1883	1882	1883	1882	425
549	20250417	110600	211829839	1882	1882	1882	1882	10
550	20250417	110500	211811019	1882	1882	1882	1882	0
551	20250417	110400	211811019	1882	1881	1882	1881	1486
552	20250417	110300	209014527	1881	1881	1881	1881	40
553	20250417	110200	208939287	1882	1882	1882	1882	0
554	20250417	110100	208939287	1882	1882	1882	1882	0
555	20250417	110000	208939287	1882	1882	1882	1882	77
556	20250417	105900	208794373	1882	1882	1882	1882	0
557	20250417	105800	208794373	1882	1881	1882	1881	2517
558	20250417	105700	204059479	1881	1881	1881	1881	12
559	20250417	105600	204036907	1873	1873	1873	1873	18
560	20250417	105500	204003193	1881	1877	1881	1877	665
561	20250417	105400	202754984	1881	1878	1881	1878	620
562	20250417	105300	201590390	1877	1877	1877	1877	454
563	20250417	105200	200738232	1877	1877	1877	1877	0
564	20250417	105100	200738232	1877	1877	1877	1877	400
565	20250417	105000	199987432	1877	1877	1877	1877	500
566	20250417	104900	199048932	1876	1876	1876	1876	797
567	20250417	104800	197553760	1870	1870	1870	1870	0
568	20250417	104700	197553760	1870	1870	1870	1870	0
569	20250417	104600	197553760	1870	1874	1874	1869	395
570	20250417	104500	196814391	1870	1870	1870	1870	0
571	20250417	104400	196814391	1870	1869	1870	1869	447
572	20250417	104300	195978558	1870	1870	1870	1870	0
573	20250417	104200	195978558	1870	1856	1870	1856	2627
574	20250417	104100	191091075	1856	1870	1870	1855	1884
575	20250417	104000	187594439	1856	1865	1865	1855	4878
576	20250417	103900	178542547	1865	1872	1872	1850	7478
577	20250417	103800	164657305	1872	1882	1882	1872	1173
578	20250417	103700	162459198	1882	1882	1882	1882	0
579	20250417	103600	162459198	1882	1882	1882	1882	0
580	20250417	103500	162459198	1882	1882	1882	1882	3
581	20250417	103400	162453552	1874	1874	1874	1874	100
582	20250417	103300	162266152	1874	1874	1874	1874	530
583	20250417	103200	161272932	1882	1882	1882	1882	0
584	20250417	103100	161272932	1882	1882	1882	1882	0
585	20250417	103000	161272932	1882	1874	1882	1874	2
586	20250417	102900	161269176	1872	1872	1872	1872	0
587	20250417	102800	161269176	1872	1872	1872	1872	0
588	20250417	102700	161269176	1872	1872	1872	1872	51
589	20250417	102600	161173704	1872	1874	1874	1872	675
590	20250417	102500	159908999	1874	1874	1874	1874	200
591	20250417	102400	159534199	1874	1875	1875	1874	1499
592	20250417	102300	156724198	1875	1875	1875	1875	500
593	20250417	102200	155786698	1874	1875	1875	1874	400
594	20250417	102100	155037064	1875	1875	1875	1875	1
595	20250417	102000	155035189	1882	1882	1882	1882	0
596	20250417	101900	155035189	1882	1881	1882	1875	1407
597	20250417	101800	152396026	1885	1885	1885	1885	0
598	20250417	101700	152396026	1885	1885	1885	1885	4
599	20250417	101600	152388486	1885	1885	1885	1875	1077
600	20250417	101500	150365200	1880	1881	1881	1880	1013
601	20250417	101400	148460304	1882	1885	1885	1882	1523
602	20250417	101300	145592205	1886	1888	1888	1886	595
603	20250417	101200	144469071	1890	1890	1890	1890	10
604	20250417	101100	144450171	1890	1890	1890	1890	295
605	20250417	101000	143892621	1890	1890	1890	1890	652
606	20250417	100900	142660341	1890	1886	1890	1886	738
607	20250417	100800	141267661	1886	1885	1886	1885	309
608	20250417	100700	140685087	1886	1874	1886	1874	201
609	20250417	100600	140308401	1874	1900	1900	1850	10584
610	20250417	100500	120397550	1893	1893	1893	1893	0
611	20250417	100400	120397550	1893	1896	1896	1893	2048
612	20250417	100300	116516563	1901	1901	1901	1901	0
613	20250417	100200	116516563	1901	1901	1901	1901	0
614	20250417	100100	116516563	1901	1901	1901	1901	1398
615	20250417	100000	113858965	1901	1901	1901	1897	5367
616	20250417	095900	103668030	1901	1901	1901	1901	2164
617	20250417	095800	99554266	1901	1900	1901	1900	3388
618	20250417	095700	93116468	1899	1899	1899	1899	0
619	20250417	095600	93116468	1899	1899	1899	1899	0
620	20250417	095500	93116468	1899	1899	1899	1899	0
621	20250417	095400	93116468	1899	1899	1899	1899	0
622	20250417	095300	93116468	1899	1899	1899	1899	0
623	20250417	095200	93116468	1899	1899	1899	1899	5
624	20250417	095100	93106973	1898	1898	1898	1898	0
625	20250417	095000	93106973	1898	1898	1898	1898	75
626	20250417	094900	92964623	1898	1898	1898	1898	639
627	20250417	094800	91751801	1900	1900	1900	1900	100
628	20250417	094700	91561801	1900	1900	1900	1900	0
629	20250417	094600	91561801	1900	1900	1900	1900	0
630	20250417	094500	91561801	1900	1898	1900	1898	1166
631	20250417	094400	89348019	1896	1895	1896	1895	1087
632	20250417	094300	87287084	1895	1896	1896	1895	35
633	20250417	094200	87220758	1892	1892	1892	1892	0
634	20250417	094100	87220758	1892	1892	1892	1892	595
635	20250417	094000	86095018	1890	1890	1890	1890	0
636	20250417	093900	86095018	1890	1892	1892	1889	8194
637	20250417	093800	70604780	1893	1893	1893	1893	0
638	20250417	093700	70604780	1893	1894	1894	1893	780
639	20250417	093600	69127939	1895	1898	1898	1895	1121
640	20250417	093500	67001979	1899	1899	1899	1899	14
641	20250417	093400	66975393	1899	1899	1899	1899	1
642	20250417	093300	66973494	1890	1890	1890	1890	0
643	20250417	093200	66973494	1890	1890	1890	1890	0
644	20250417	093100	66973494	1890	1896	1896	1890	4288
645	20250417	093000	58852852	1896	1903	1903	1895	207
646	20250417	092900	58460521	1896	1896	1896	1896	1
647	20250417	092800	58458625	1903	1903	1903	1903	1
648	20250417	092700	58456722	1895	1912	1912	1895	7845
649	20250417	092600	43534001	1912	1912	1912	1912	1
650	20250417	092500	43532089	1906	1906	1906	1906	130
651	20250417	092400	43284309	1906	1912	1912	1906	2996
652	20250417	092300	37558492	1912	1912	1912	1912	689
653	20250417	092200	36241124	1913	1915	1916	1913	5204
654	20250417	092100	26280261	1915	1919	1923	1915	1859
655	20250417	092000	22713412	1923	1923	1923	1923	888
656	20250417	091900	21005788	1914	1914	1914	1914	2400
657	20250417	091800	16412188	1920	1920	1920	1920	0
658	20250417	091700	16412188	1920	1920	1920	1920	0
659	20250417	091600	16412188	1920	1920	1920	1920	94
660	20250417	091500	16231708	1920	1920	1920	1920	0
661	20250417	091400	16231708	1920	1912	1920	1912	1095
662	20250417	091300	14131716	1923	1922	1923	1922	2763
663	20250417	091200	8819951	1922	1922	1922	1922	1
664	20250417	091100	8818029	1922	1922	1922	1922	154
665	20250417	091000	8522041	1922	1922	1922	1922	232
666	20250417	090900	8076137	1922	1922	1922	1922	1
667	20250417	090800	8074215	1924	1924	1924	1924	0
668	20250417	090700	8074215	1924	1924	1924	1924	3
669	20250417	090600	8068443	1924	1924	1924	1924	1000
670	20250417	090500	6144443	1925	1903	1925	1903	156
671	20250417	090400	5845375	1903	1903	1903	1903	0
672	20250417	090300	5845375	1903	1926	1926	1903	251
673	20250417	090200	5367690	1903	1903	1903	1902	1384
674	20250417	090100	2735172	1920	1920	1920	1920	350
675	20250417	090000	2063172	1929	1930	1933	1929	1069