KissMeData/225190/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	202700	274762432	1874	1874	1874	1874	4639
3	20250414	202600	274762432	1874	1874	1874	1874	0
4	20250414	202500	274762432	1874	1874	1874	1874	0
5	20250414	202400	274762432	1874	1874	1874	1874	0
6	20250414	202300	274762432	1874	1874	1874	1874	0
7	20250414	202200	274762432	1874	1874	1874	1874	0
8	20250414	202100	274762432	1874	1874	1874	1874	0
9	20250414	202000	274762432	1874	1874	1874	1874	0
10	20250414	201900	274762432	1874	1874	1874	1874	0
11	20250414	201800	274762432	1874	1874	1874	1874	0
12	20250414	201700	274762432	1874	1874	1874	1874	0
13	20250414	201600	274762432	1874	1874	1874	1874	0
14	20250414	201500	274762432	1874	1874	1874	1874	0
15	20250414	201400	274762432	1874	1874	1874	1874	0
16	20250414	201300	274762432	1874	1874	1874	1874	0
17	20250414	201200	274762432	1874	1874	1874	1874	0
18	20250414	201100	274762432	1874	1874	1874	1874	0
19	20250414	201000	274762432	1874	1874	1874	1874	0
20	20250414	200900	274762432	1874	1874	1874	1874	0
21	20250414	200800	274762432	1874	1874	1874	1874	0
22	20250414	200700	274762432	1874	1874	1874	1874	0
23	20250414	200600	274762432	1874	1874	1874	1874	0
24	20250414	200500	274762432	1874	1874	1874	1874	0
25	20250414	200400	274762432	1874	1874	1874	1874	0
26	20250414	200300	274762432	1874	1874	1874	1874	0
27	20250414	200200	274762432	1874	1874	1874	1874	0
28	20250414	200100	274762432	1874	1874	1874	1874	0
29	20250414	200000	274762432	1874	1874	1874	1874	0
30	20250414	195900	274762432	1874	1874	1874	1874	0
31	20250414	195800	274762432	1874	1874	1874	1874	0
32	20250414	195700	274762432	1874	1874	1874	1874	4639
33	20250414	195600	274762432	1874	1874	1874	1874	0
34	20250414	195500	274762432	1874	1874	1874	1874	0
35	20250414	195400	274762432	1874	1874	1874	1874	0
36	20250414	195300	274762432	1874	1874	1874	1874	0
37	20250414	195200	274762432	1874	1874	1874	1874	0
38	20250414	195100	274762432	1874	1874	1874	1874	0
39	20250414	195000	274762432	1874	1874	1874	1874	0
40	20250414	194900	274762432	1874	1874	1874	1874	0
41	20250414	194800	274762432	1874	1874	1874	1874	0
42	20250414	194700	274762432	1874	1874	1874	1874	0
43	20250414	194600	274762432	1874	1874	1874	1874	0
44	20250414	194500	274762432	1874	1874	1874	1874	0
45	20250414	194400	274762432	1874	1874	1874	1874	0
46	20250414	194300	274762432	1874	1874	1874	1874	0
47	20250414	194200	274762432	1874	1874	1874	1874	0
48	20250414	194100	274762432	1874	1874	1874	1874	0
49	20250414	194000	274762432	1874	1874	1874	1874	0
50	20250414	193900	274762432	1874	1874	1874	1874	0
51	20250414	193800	274762432	1874	1874	1874	1874	0
52	20250414	193700	274762432	1874	1874	1874	1874	0
53	20250414	193600	274762432	1874	1874	1874	1874	0
54	20250414	193500	274762432	1874	1874	1874	1874	0
55	20250414	193400	274762432	1874	1874	1874	1874	0
56	20250414	193300	274762432	1874	1874	1874	1874	0
57	20250414	193200	274762432	1874	1874	1874	1874	0
58	20250414	193100	274762432	1874	1874	1874	1874	0
59	20250414	193000	274762432	1874	1874	1874	1874	0
60	20250414	192900	274762432	1874	1874	1874	1874	0
61	20250414	192800	274762432	1874	1874	1874	1874	0
62	20250414	192700	274762432	1874	1874	1874	1874	4639
63	20250414	192600	274762432	1874	1874	1874	1874	0
64	20250414	192500	274762432	1874	1874	1874	1874	0
65	20250414	192400	274762432	1874	1874	1874	1874	0
66	20250414	192300	274762432	1874	1874	1874	1874	0
67	20250414	192200	274762432	1874	1874	1874	1874	0
68	20250414	192100	274762432	1874	1874	1874	1874	0
69	20250414	192000	274762432	1874	1874	1874	1874	0
70	20250414	191900	274762432	1874	1874	1874	1874	0
71	20250414	191800	274762432	1874	1874	1874	1874	0
72	20250414	191700	274762432	1874	1874	1874	1874	0
73	20250414	191600	274762432	1874	1874	1874	1874	0
74	20250414	191500	274762432	1874	1874	1874	1874	0
75	20250414	191400	274762432	1874	1874	1874	1874	0
76	20250414	191300	274762432	1874	1874	1874	1874	0
77	20250414	191200	274762432	1874	1874	1874	1874	0
78	20250414	191100	274762432	1874	1874	1874	1874	0
79	20250414	191000	274762432	1874	1874	1874	1874	0
80	20250414	190900	274762432	1874	1874	1874	1874	0
81	20250414	190800	274762432	1874	1874	1874	1874	0
82	20250414	190700	274762432	1874	1874	1874	1874	0
83	20250414	190600	274762432	1874	1874	1874	1874	0
84	20250414	190500	274762432	1874	1874	1874	1874	0
85	20250414	190400	274762432	1874	1874	1874	1874	0
86	20250414	190300	274762432	1874	1874	1874	1874	0
87	20250414	190200	274762432	1874	1874	1874	1874	0
88	20250414	190100	274762432	1874	1874	1874	1874	0
89	20250414	190000	274762432	1874	1874	1874	1874	0
90	20250414	185900	274762432	1874	1874	1874	1874	0
91	20250414	185800	274762432	1874	1874	1874	1874	0
92	20250414	185700	274762432	1874	1874	1874	1874	4639
93	20250414	185600	274762432	1874	1874	1874	1874	0
94	20250414	185500	274762432	1874	1874	1874	1874	0
95	20250414	185400	274762432	1874	1874	1874	1874	0
96	20250414	185300	274762432	1874	1874	1874	1874	0
97	20250414	185200	274762432	1874	1874	1874	1874	0
98	20250414	185100	274762432	1874	1874	1874	1874	0
99	20250414	185000	274762432	1874	1874	1874	1874	0
100	20250414	184900	274762432	1874	1874	1874	1874	0
101	20250414	184800	274762432	1874	1874	1874	1874	0
102	20250414	184700	274762432	1874	1874	1874	1874	0
103	20250414	184600	274762432	1874	1874	1874	1874	0
104	20250414	184500	274762432	1874	1874	1874	1874	0
105	20250414	184400	274762432	1874	1874	1874	1874	0
106	20250414	184300	274762432	1874	1874	1874	1874	0
107	20250414	184200	274762432	1874	1874	1874	1874	0
108	20250414	184100	274762432	1874	1874	1874	1874	0
109	20250414	184000	274762432	1874	1874	1874	1874	0
110	20250414	183900	274762432	1874	1874	1874	1874	0
111	20250414	183800	274762432	1874	1874	1874	1874	0
112	20250414	183700	274762432	1874	1874	1874	1874	0
113	20250414	183600	274762432	1874	1874	1874	1874	0
114	20250414	183500	274762432	1874	1874	1874	1874	0
115	20250414	183400	274762432	1874	1874	1874	1874	0
116	20250414	183300	274762432	1874	1874	1874	1874	0
117	20250414	183200	274762432	1874	1874	1874	1874	0
118	20250414	183100	274762432	1874	1874	1874	1874	0
119	20250414	183000	274762432	1874	1874	1874	1874	0
120	20250414	182900	274762432	1874	1874	1874	1874	0
121	20250414	182800	274762432	1874	1874	1874	1874	0
122	20250414	182700	274762432	1874	1874	1874	1874	4639
123	20250414	182600	274762432	1874	1874	1874	1874	0
124	20250414	182500	274762432	1874	1874	1874	1874	0
125	20250414	182400	274762432	1874	1874	1874	1874	0
126	20250414	182300	274762432	1874	1874	1874	1874	0
127	20250414	182200	274762432	1874	1874	1874	1874	0
128	20250414	182100	274762432	1874	1874	1874	1874	0
129	20250414	182000	274762432	1874	1874	1874	1874	0
130	20250414	181900	274762432	1874	1874	1874	1874	0
131	20250414	181800	274762432	1874	1874	1874	1874	0
132	20250414	181700	274762432	1874	1874	1874	1874	0
133	20250414	181600	274762432	1874	1874	1874	1874	0
134	20250414	181500	274762432	1874	1874	1874	1874	0
135	20250414	181400	274762432	1874	1874	1874	1874	0
136	20250414	181300	274762432	1874	1874	1874	1874	0
137	20250414	181200	274762432	1874	1874	1874	1874	0
138	20250414	181100	274762432	1874	1874	1874	1874	0
139	20250414	181000	274762432	1874	1874	1874	1874	0
140	20250414	180900	274762432	1874	1874	1874	1874	0
141	20250414	180800	274762432	1874	1874	1874	1874	0
142	20250414	180700	274762432	1874	1874	1874	1874	0
143	20250414	180600	274762432	1874	1874	1874	1874	0
144	20250414	180500	274762432	1874	1874	1874	1874	0
145	20250414	180400	274762432	1874	1874	1874	1874	0
146	20250414	180300	274762432	1874	1874	1874	1874	0
147	20250414	180200	274762432	1874	1874	1874	1874	0
148	20250414	180100	274762432	1874	1874	1874	1874	0
149	20250414	180000	274762432	1874	1874	1874	1874	0
150	20250414	175900	274762432	1874	1874	1874	1874	0
151	20250414	175800	274762432	1874	1874	1874	1874	0
152	20250414	175700	274762432	1874	1874	1874	1874	4639
153	20250414	175600	274762432	1874	1874	1874	1874	0
154	20250414	175500	274762432	1874	1874	1874	1874	0
155	20250414	175400	274762432	1874	1874	1874	1874	0
156	20250414	175300	274762432	1874	1874	1874	1874	0
157	20250414	175200	274762432	1874	1874	1874	1874	0
158	20250414	175100	274762432	1874	1874	1874	1874	0
159	20250414	175000	274762432	1874	1874	1874	1874	0
160	20250414	174900	274762432	1874	1874	1874	1874	0
161	20250414	174800	274762432	1874	1874	1874	1874	0
162	20250414	174700	274762432	1874	1874	1874	1874	0
163	20250414	174600	274762432	1874	1874	1874	1874	0
164	20250414	174500	274762432	1874	1874	1874	1874	0
165	20250414	174400	274762432	1874	1874	1874	1874	0
166	20250414	174300	274762432	1874	1874	1874	1874	0
167	20250414	174200	274762432	1874	1874	1874	1874	0
168	20250414	174100	274762432	1874	1874	1874	1874	0
169	20250414	174000	274762432	1874	1874	1874	1874	0
170	20250414	173900	274762432	1874	1874	1874	1874	0
171	20250414	173800	274762432	1874	1874	1874	1874	0
172	20250414	173700	274762432	1874	1874	1874	1874	0
173	20250414	173600	274762432	1874	1874	1874	1874	0
174	20250414	173500	274762432	1874	1874	1874	1874	0
175	20250414	173400	274762432	1874	1874	1874	1874	0
176	20250414	173300	274762432	1874	1874	1874	1874	0
177	20250414	173200	274762432	1874	1874	1874	1874	0
178	20250414	173100	274762432	1874	1874	1874	1874	0
179	20250414	173000	274762432	1874	1874	1874	1874	0
180	20250414	172900	274762432	1874	1874	1874	1874	0
181	20250414	172800	274762432	1874	1874	1874	1874	0
182	20250414	172700	274762432	1874	1874	1874	1874	4639
183	20250414	172600	274762432	1874	1874	1874	1874	0
184	20250414	172500	274762432	1874	1874	1874	1874	0
185	20250414	172400	274762432	1874	1874	1874	1874	0
186	20250414	172300	274762432	1874	1874	1874	1874	0
187	20250414	172200	274762432	1874	1874	1874	1874	0
188	20250414	172100	274762432	1874	1874	1874	1874	0
189	20250414	172000	274762432	1874	1874	1874	1874	0
190	20250414	171900	274762432	1874	1874	1874	1874	0
191	20250414	171800	274762432	1874	1874	1874	1874	0
192	20250414	171700	274762432	1874	1874	1874	1874	0
193	20250414	171600	274762432	1874	1874	1874	1874	0
194	20250414	171500	274762432	1874	1874	1874	1874	0
195	20250414	171400	274762432	1874	1874	1874	1874	0
196	20250414	171300	274762432	1874	1874	1874	1874	0
197	20250414	171200	274762432	1874	1874	1874	1874	0
198	20250414	171100	274762432	1874	1874	1874	1874	0
199	20250414	171000	274762432	1874	1874	1874	1874	0
200	20250414	170900	274762432	1874	1874	1874	1874	0
201	20250414	170800	274762432	1874	1874	1874	1874	0
202	20250414	170700	274762432	1874	1874	1874	1874	0
203	20250414	170600	274762432	1874	1874	1874	1874	0
204	20250414	170500	274762432	1874	1874	1874	1874	0
205	20250414	170400	274762432	1874	1874	1874	1874	0
206	20250414	170300	274762432	1874	1874	1874	1874	0
207	20250414	170200	274762432	1874	1874	1874	1874	0
208	20250414	170100	274762432	1874	1874	1874	1874	0
209	20250414	170000	274762432	1874	1874	1874	1874	0
210	20250414	165900	274762432	1874	1874	1874	1874	0
211	20250414	165800	274762432	1874	1874	1874	1874	0
212	20250414	165700	274762432	1874	1874	1874	1874	4639
213	20250414	165600	274762432	1874	1874	1874	1874	0
214	20250414	165500	274762432	1874	1874	1874	1874	0
215	20250414	165400	274762432	1874	1874	1874	1874	0
216	20250414	165300	274762432	1874	1874	1874	1874	0
217	20250414	165200	274762432	1874	1874	1874	1874	0
218	20250414	165100	274762432	1874	1874	1874	1874	0
219	20250414	165000	274762432	1874	1874	1874	1874	0
220	20250414	164900	274762432	1874	1874	1874	1874	0
221	20250414	164800	274762432	1874	1874	1874	1874	0
222	20250414	164700	274762432	1874	1874	1874	1874	0
223	20250414	164600	274762432	1874	1874	1874	1874	0
224	20250414	164500	274762432	1874	1874	1874	1874	0
225	20250414	164400	274762432	1874	1874	1874	1874	0
226	20250414	164300	274762432	1874	1874	1874	1874	0
227	20250414	164200	274762432	1874	1874	1874	1874	0
228	20250414	164100	274762432	1874	1874	1874	1874	0
229	20250414	164000	274762432	1874	1874	1874	1874	0
230	20250414	163900	274762432	1874	1874	1874	1874	0
231	20250414	163800	274762432	1874	1874	1874	1874	0
232	20250414	163700	274762432	1874	1874	1874	1874	0
233	20250414	163600	274762432	1874	1874	1874	1874	0
234	20250414	163500	274762432	1874	1874	1874	1874	0
235	20250414	163400	274762432	1874	1874	1874	1874	0
236	20250414	163300	274762432	1874	1874	1874	1874	0
237	20250414	163200	274762432	1874	1874	1874	1874	0
238	20250414	163100	274762432	1874	1874	1874	1874	0
239	20250414	163000	274762432	1874	1874	1874	1874	0
240	20250414	162900	274762432	1874	1874	1874	1874	0
241	20250414	162800	274762432	1874	1874	1874	1874	0
242	20250414	162700	274762432	1874	1874	1874	1874	4639
243	20250414	162600	274762432	1874	1874	1874	1874	0
244	20250414	162500	274762432	1874	1874	1874	1874	0
245	20250414	162400	274762432	1874	1874	1874	1874	0
246	20250414	162300	274762432	1874	1874	1874	1874	0
247	20250414	162200	274762432	1874	1874	1874	1874	0
248	20250414	162100	274762432	1874	1874	1874	1874	0
249	20250414	162000	274762432	1874	1874	1874	1874	0
250	20250414	161900	274762432	1874	1874	1874	1874	0
251	20250414	161800	274762432	1874	1874	1874	1874	0
252	20250414	161700	274762432	1874	1874	1874	1874	0
253	20250414	161600	274762432	1874	1874	1874	1874	0
254	20250414	161500	274762432	1874	1874	1874	1874	0
255	20250414	161400	274762432	1874	1874	1874	1874	0
256	20250414	161300	274762432	1874	1874	1874	1874	0
257	20250414	161200	274762432	1874	1874	1874	1874	0
258	20250414	161100	274762432	1874	1874	1874	1874	0
259	20250414	161000	274762432	1874	1874	1874	1874	0
260	20250414	160900	274762432	1874	1874	1874	1874	0
261	20250414	160800	274762432	1874	1874	1874	1874	0
262	20250414	160700	274762432	1874	1874	1874	1874	0
263	20250414	160600	274762432	1874	1874	1874	1874	0
264	20250414	160500	274762432	1874	1874	1874	1874	0
265	20250414	160400	274762432	1874	1874	1874	1874	0
266	20250414	160300	274762432	1874	1874	1874	1874	0
267	20250414	160200	274762432	1874	1874	1874	1874	0
268	20250414	160100	274762432	1874	1874	1874	1874	0
269	20250414	160000	274762432	1874	1874	1874	1874	0
270	20250414	155900	274762432	1874	1874	1874	1874	0
271	20250414	155800	274762432	1874	1874	1874	1874	0
272	20250414	155700	274762432	1874	1874	1874	1874	4639
273	20250414	155600	274762432	1874	1874	1874	1874	0
274	20250414	155500	274762432	1874	1874	1874	1874	0
275	20250414	155400	274762432	1874	1874	1874	1874	0
276	20250414	155300	274762432	1874	1874	1874	1874	0
277	20250414	155200	274762432	1874	1874	1874	1874	0
278	20250414	155100	274762432	1874	1874	1874	1874	0
279	20250414	155000	274762432	1874	1874	1874	1874	0
280	20250414	154900	274762432	1874	1874	1874	1874	0
281	20250414	154800	274762432	1874	1874	1874	1874	0
282	20250414	154700	274762432	1874	1874	1874	1874	0
283	20250414	154600	274762432	1874	1874	1874	1874	0
284	20250414	154500	274762432	1874	1874	1874	1874	0
285	20250414	154400	274762432	1874	1874	1874	1874	0
286	20250414	154300	274762432	1874	1874	1874	1874	0
287	20250414	154200	274762432	1874	1874	1874	1874	0
288	20250414	154100	274762432	1874	1874	1874	1874	0
289	20250414	154000	274762432	1874	1874	1874	1874	0
290	20250414	153900	274762432	1874	1874	1874	1874	0
291	20250414	153800	274762432	1874	1874	1874	1874	0
292	20250414	153700	274762432	1874	1874	1874	1874	0
293	20250414	153600	274762432	1874	1874	1874	1874	0
294	20250414	153500	274762432	1874	1874	1874	1874	0
295	20250414	153400	274762432	1874	1874	1874	1874	0
296	20250414	153300	274762432	1874	1874	1874	1874	0
297	20250414	153200	274762432	1874	1874	1874	1874	0
298	20250414	153100	274762432	1874	1874	1874	1874	0
299	20250414	153000	274762432	1874	1874	1874	1874	4639
300	20250414	152900	266068946	1883	1883	1883	1883	0
301	20250414	152800	266068946	1883	1883	1883	1883	0
302	20250414	152700	266068946	1883	1883	1883	1883	0
303	20250414	152600	266068946	1883	1883	1883	1883	0
304	20250414	152500	266068946	1883	1883	1883	1883	0
305	20250414	152400	266068946	1883	1883	1883	1883	0
306	20250414	152300	266068946	1883	1883	1883	1883	0
307	20250414	152200	266068946	1883	1883	1883	1883	0
308	20250414	152100	266068946	1883	1883	1883	1883	0
309	20250414	152000	266068946	1883	1883	1883	1883	0
310	20250414	151900	266068946	1883	1882	1883	1875	495
311	20250414	151800	265137351	1882	1880	1882	1875	430
312	20250414	151700	264329478	1881	1881	1881	1880	341
313	20250414	151600	263688317	1882	1883	1883	1882	145
314	20250414	151500	263415295	1883	1883	1883	1883	0
315	20250414	151400	263415295	1883	1883	1883	1883	199
316	20250414	151300	263040578	1883	1883	1883	1883	0
317	20250414	151200	263040578	1883	1883	1883	1883	0
318	20250414	151100	263040578	1883	1884	1884	1879	1163
319	20250414	151000	260851476	1884	1884	1885	1884	179
320	20250414	150900	260514190	1883	1883	1883	1883	254
321	20250414	150800	260035908	1884	1886	1886	1884	308
322	20250414	150700	259455620	1887	1884	1887	1884	701
323	20250414	150600	258133448	1887	1887	1887	1887	0
324	20250414	150500	258133448	1887	1887	1887	1887	3
325	20250414	150400	258127787	1883	1885	1885	1883	660
326	20250414	150300	256884767	1885	1885	1885	1885	31
327	20250414	150200	256826332	1887	1882	1887	1882	988
328	20250414	150100	254965854	1882	1882	1882	1882	11
329	20250414	150000	254945152	1881	1878	1881	1878	2952
330	20250414	145900	249398755	1878	1878	1878	1878	0
331	20250414	145800	249398755	1878	1878	1878	1878	0
332	20250414	145700	249398755	1878	1878	1878	1878	150
333	20250414	145600	249117055	1878	1878	1878	1878	162
334	20250414	145500	248812819	1878	1878	1878	1878	0
335	20250414	145400	248812819	1878	1878	1878	1878	4
336	20250414	145300	248805307	1878	1878	1878	1878	3
337	20250414	145200	248799673	1871	1871	1878	1871	271
338	20250414	145100	248292170	1871	1871	1871	1871	100
339	20250414	145000	248105070	1877	1877	1877	1877	0
340	20250414	144900	248105070	1877	1877	1877	1877	0
341	20250414	144800	248105070	1877	1877	1877	1877	0
342	20250414	144700	248105070	1877	1877	1877	1877	2
343	20250414	144600	248101316	1871	1871	1871	1871	11
344	20250414	144500	248080735	1870	1870	1870	1870	0
345	20250414	144400	248080735	1870	1870	1870	1870	1200
346	20250414	144300	245836735	1870	1870	1870	1870	97
347	20250414	144200	245655345	1878	1877	1878	1877	5
348	20250414	144100	245645957	1878	1869	1878	1868	110
349	20250414	144000	245440446	1869	1869	1869	1869	0
350	20250414	143900	245440446	1869	1874	1878	1869	3138
351	20250414	143800	239573485	1874	1875	1875	1874	10
352	20250414	143700	239554740	1875	1875	1875	1875	0
353	20250414	143600	239554740	1875	1875	1875	1875	72
354	20250414	143500	239419740	1869	1875	1875	1869	115
355	20250414	143400	239204667	1876	1876	1876	1876	0
356	20250414	143300	239204667	1876	1876	1876	1876	4
357	20250414	143200	239197163	1876	1876	1876	1876	34
358	20250414	143100	239133379	1876	1876	1876	1876	0
359	20250414	143000	239133379	1876	1876	1876	1876	0
360	20250414	142900	239133379	1876	1876	1876	1876	1
361	20250414	142800	239131503	1869	1867	1876	1867	920
362	20250414	142700	237412018	1869	1869	1869	1869	1006
363	20250414	142600	235531804	1868	1879	1879	1868	1017
364	20250414	142500	233630491	1880	1879	1881	1879	2967
365	20250414	142400	228052617	1879	1874	1879	1874	2629
366	20250414	142300	223120854	1875	1875	1875	1875	0
367	20250414	142200	223120854	1875	1875	1875	1875	0
368	20250414	142100	223120854	1875	1875	1875	1875	0
369	20250414	142000	223120854	1875	1875	1875	1875	2
370	20250414	141900	223117104	1875	1875	1875	1875	0
371	20250414	141800	223117104	1875	1875	1875	1875	191
372	20250414	141700	222758979	1876	1876	1876	1876	0
373	20250414	141600	222758979	1876	1875	1876	1875	389
374	20250414	141500	222029544	1875	1875	1875	1875	94
375	20250414	141400	221853294	1875	1875	1875	1875	2
376	20250414	141300	221849544	1874	1874	1874	1874	0
377	20250414	141200	221849544	1874	1874	1874	1874	57
378	20250414	141100	221742726	1874	1874	1874	1874	100
379	20250414	141000	221555326	1875	1875	1875	1875	0
380	20250414	140900	221555326	1875	1875	1875	1875	16
381	20250414	140800	221525326	1875	1875	1875	1875	12
382	20250414	140700	221502826	1875	1875	1875	1875	0
383	20250414	140600	221502826	1875	1875	1875	1875	3
384	20250414	140500	221497201	1875	1875	1875	1875	0
385	20250414	140400	221497201	1875	1875	1875	1875	0
386	20250414	140300	221497201	1875	1875	1875	1875	0
387	20250414	140200	221497201	1875	1869	1875	1869	510
388	20250414	140100	220540972	1868	1869	1869	1867	3
389	20250414	140000	220535368	1866	1866	1866	1866	0
390	20250414	135900	220535368	1866	1866	1866	1866	0
391	20250414	135800	220535368	1866	1866	1866	1866	0
392	20250414	135700	220535368	1866	1866	1866	1866	400
393	20250414	135600	219788968	1876	1876	1877	1876	2014
394	20250414	135500	216010692	1876	1876	1876	1876	0
395	20250414	135400	216010692	1876	1876	1876	1876	8
396	20250414	135300	215995684	1876	1876	1876	1876	0
397	20250414	135200	215995684	1876	1876	1876	1876	0
398	20250414	135100	215995684	1876	1876	1876	1876	0
399	20250414	135000	215995684	1876	1875	1876	1875	13
400	20250414	134900	215971307	1875	1875	1875	1875	0
401	20250414	134800	215971307	1875	1875	1875	1875	0
402	20250414	134700	215971307	1875	1875	1875	1875	0
403	20250414	134600	215971307	1875	1875	1875	1875	0
404	20250414	134500	215971307	1875	1875	1875	1875	20
405	20250414	134400	215933807	1876	1876	1876	1876	0
406	20250414	134300	215933807	1876	1873	1876	1873	698
407	20250414	134200	214625620	1873	1874	1874	1873	384
408	20250414	134100	213906100	1874	1874	1874	1874	0
409	20250414	134000	213906100	1874	1874	1874	1874	0
410	20250414	133900	213906100	1874	1874	1874	1874	0
411	20250414	133800	213906100	1874	1866	1874	1866	152
412	20250414	133700	213622225	1867	1867	1867	1867	275
413	20250414	133600	213108800	1867	1867	1867	1867	1
414	20250414	133500	213106933	1866	1866	1866	1866	8
415	20250414	133400	213092005	1867	1867	1867	1867	431
416	20250414	133300	212287328	1867	1867	1867	1867	0
417	20250414	133200	212287328	1867	1867	1867	1867	57
418	20250414	133100	212180909	1869	1869	1869	1869	0
419	20250414	133000	212180909	1869	1869	1869	1869	78
420	20250414	132900	212035127	1867	1867	1867	1867	0
421	20250414	132800	212035127	1867	1867	1867	1867	4
422	20250414	132700	212027659	1867	1867	1867	1867	0
423	20250414	132600	212027659	1867	1867	1867	1867	0
424	20250414	132500	212027659	1867	1867	1867	1867	16
425	20250414	132400	211997787	1864	1863	1864	1863	109
426	20250414	132300	211794719	1863	1862	1863	1850	2505
427	20250414	132200	207143928	1860	1860	1860	1860	0
428	20250414	132100	207143928	1860	1860	1860	1860	0
429	20250414	132000	207143928	1860	1874	1874	1860	4571
430	20250414	131900	198603809	1877	1874	1877	1874	300
431	20250414	131800	198041083	1873	1873	1873	1873	0
432	20250414	131700	198041083	1873	1873	1873	1873	0
433	20250414	131600	198041083	1873	1873	1873	1873	0
434	20250414	131500	198041083	1873	1873	1873	1873	0
435	20250414	131400	198041083	1873	1873	1873	1873	65
436	20250414	131300	197919338	1872	1871	1872	1871	632
437	20250414	131200	196736634	1872	1872	1872	1872	56
438	20250414	131100	196631802	1871	1871	1871	1871	55
439	20250414	131000	196528897	1875	1874	1875	1874	200
440	20250414	130900	196153934	1874	1874	1874	1874	0
441	20250414	130800	196153934	1874	1874	1874	1874	0
442	20250414	130700	196153934	1874	1874	1875	1874	3677
443	20250414	130600	189263221	1874	1874	1874	1874	111
444	20250414	130500	189055207	1874	1874	1874	1874	10
445	20250414	130400	189036467	1874	1874	1874	1874	0
446	20250414	130300	189036467	1874	1874	1874	1874	0
447	20250414	130200	189036467	1874	1874	1874	1874	0
448	20250414	130100	189036467	1874	1874	1874	1874	0
449	20250414	130000	189036467	1874	1874	1874	1874	0
450	20250414	125900	189036467	1874	1874	1874	1874	0
451	20250414	125800	189036467	1874	1874	1874	1874	0
452	20250414	125700	189036467	1874	1874	1874	1874	0
453	20250414	125600	189036467	1874	1874	1874	1874	0
454	20250414	125500	189036467	1874	1874	1874	1874	1
455	20250414	125400	189034593	1874	1874	1874	1874	0
456	20250414	125300	189034593	1874	1874	1874	1874	0
457	20250414	125200	189034593	1874	1874	1874	1874	0
458	20250414	125100	189034593	1874	1874	1874	1874	0
459	20250414	125000	189034593	1874	1874	1874	1874	0
460	20250414	124900	189034593	1874	1874	1874	1874	0
461	20250414	124800	189034593	1874	1874	1874	1874	83
462	20250414	124700	188879051	1877	1877	1877	1877	0
463	20250414	124600	188879051	1877	1877	1877	1877	0
464	20250414	124500	188879051	1877	1877	1877	1877	293
465	20250414	124400	188329090	1877	1877	1877	1877	0
466	20250414	124300	188329090	1877	1877	1877	1877	73
467	20250414	124200	188192069	1877	1877	1877	1877	0
468	20250414	124100	188192069	1877	1877	1877	1877	10
469	20250414	124000	188173299	1877	1875	1877	1875	100
470	20250414	123900	187985699	1874	1874	1874	1874	0
471	20250414	123800	187985699	1874	1874	1874	1874	117
472	20250414	123700	187766441	1874	1874	1874	1874	0
473	20250414	123600	187766441	1874	1872	1874	1872	30
474	20250414	123500	187710267	1872	1872	1872	1872	0
475	20250414	123400	187710267	1872	1872	1872	1872	0
476	20250414	123300	187710267	1872	1871	1872	1871	21
477	20250414	123200	187670966	1872	1870	1872	1870	323
478	20250414	123100	187066848	1869	1869	1869	1869	1
479	20250414	123000	187064979	1870	1870	1870	1870	0
480	20250414	122900	187064979	1870	1870	1870	1870	0
481	20250414	122800	187064979	1870	1870	1870	1870	1
482	20250414	122700	187063109	1870	1870	1870	1870	2
483	20250414	122600	187059369	1870	1870	1870	1867	1464
484	20250414	122500	184323779	1872	1872	1872	1872	0
485	20250414	122400	184323779	1872	1872	1872	1872	534
486	20250414	122300	183324131	1872	1872	1872	1872	0
487	20250414	122200	183324131	1872	1872	1872	1872	0
488	20250414	122100	183324131	1872	1872	1872	1872	0
489	20250414	122000	183324131	1872	1872	1872	1872	0
490	20250414	121900	183324131	1872	1872	1872	1872	0
491	20250414	121800	183324131	1872	1872	1872	1872	0
492	20250414	121700	183324131	1872	1872	1872	1872	0
493	20250414	121600	183324131	1872	1872	1872	1872	0
494	20250414	121500	183324131	1872	1872	1872	1872	649
495	20250414	121400	182109203	1872	1872	1872	1872	10
496	20250414	121300	182090483	1872	1872	1872	1872	0
497	20250414	121200	182090483	1872	1872	1872	1872	0
498	20250414	121100	182090483	1872	1872	1872	1870	2084
499	20250414	121000	178192852	1874	1874	1874	1874	0
500	20250414	120900	178192852	1874	1874	1874	1874	10
501	20250414	120800	178174112	1873	1874	1875	1873	1680
502	20250414	120700	175024293	1875	1875	1875	1875	0
503	20250414	120600	175024293	1875	1875	1875	1875	70
504	20250414	120500	174893043	1875	1875	1875	1875	0
505	20250414	120400	174893043	1875	1875	1875	1875	15
506	20250414	120300	174864918	1875	1875	1875	1875	0
507	20250414	120200	174864918	1875	1875	1875	1875	15
508	20250414	120100	174836793	1876	1876	1876	1876	2
509	20250414	120000	174833041	1876	1876	1876	1876	88
510	20250414	115900	174667953	1876	1875	1876	1875	411
511	20250414	115800	173896974	1875	1873	1875	1873	355
512	20250414	115700	173231894	1873	1874	1874	1873	300
513	20250414	115600	172669984	1875	1877	1877	1875	21
514	20250414	115500	172630587	1877	1877	1877	1877	0
515	20250414	115400	172630587	1877	1877	1877	1877	21
516	20250414	115300	172591170	1877	1877	1877	1877	53
517	20250414	115200	172491689	1877	1877	1877	1877	0
518	20250414	115100	172491689	1877	1877	1877	1877	0
519	20250414	115000	172491689	1877	1877	1877	1877	0
520	20250414	114900	172491689	1877	1877	1877	1877	0
521	20250414	114800	172491689	1877	1876	1877	1876	3
522	20250414	114700	172486060	1875	1874	1875	1874	97
523	20250414	114600	172304260	1874	1874	1874	1874	0
524	20250414	114500	172304260	1874	1874	1874	1874	0
525	20250414	114400	172304260	1874	1874	1874	1874	2
526	20250414	114300	172300512	1874	1874	1874	1874	0
527	20250414	114200	172300512	1874	1874	1874	1874	0
528	20250414	114100	172300512	1874	1873	1874	1873	60
529	20250414	114000	172188118	1873	1873	1873	1873	0
530	20250414	113900	172188118	1873	1873	1873	1873	0
531	20250414	113800	172188118	1873	1873	1873	1873	0
532	20250414	113700	172188118	1873	1873	1873	1873	1
533	20250414	113600	172186245	1875	1875	1875	1875	0
534	20250414	113500	172186245	1875	1875	1875	1875	0
535	20250414	113400	172186245	1875	1875	1875	1875	0
536	20250414	113300	172186245	1875	1872	1875	1872	211
537	20250414	113200	171791044	1878	1878	1878	1878	0
538	20250414	113100	171791044	1878	1878	1878	1878	0
539	20250414	113000	171791044	1878	1878	1878	1878	0
540	20250414	112900	171791044	1878	1878	1878	1878	13
541	20250414	112800	171766630	1879	1879	1879	1879	20
542	20250414	112700	171729050	1878	1878	1878	1878	0
543	20250414	112600	171729050	1878	1883	1883	1878	207
544	20250414	112500	171339758	1882	1882	1882	1882	0
545	20250414	112400	171339758	1882	1882	1882	1882	0
546	20250414	112300	171339758	1882	1882	1882	1882	4
547	20250414	112200	171332230	1882	1882	1882	1882	0
548	20250414	112100	171332230	1882	1882	1882	1882	0
549	20250414	112000	171332230	1882	1882	1882	1882	20
550	20250414	111900	171294590	1885	1885	1885	1885	10
551	20250414	111800	171275740	1885	1885	1885	1885	132
552	20250414	111700	171026920	1878	1878	1878	1878	0
553	20250414	111600	171026920	1878	1878	1878	1878	876
554	20250414	111500	169381792	1880	1876	1880	1876	253
555	20250414	111400	168906673	1872	1872	1872	1872	13
556	20250414	111300	168882337	1872	1872	1872	1872	5
557	20250414	111200	168872977	1872	1869	1872	1869	1246
558	20250414	111100	166541444	1868	1868	1868	1868	11
559	20250414	111000	166520896	1868	1868	1868	1868	0
560	20250414	110900	166520896	1868	1868	1868	1868	50
561	20250414	110800	166427496	1868	1868	1868	1868	1
562	20250414	110700	166425628	1869	1869	1869	1869	0
563	20250414	110600	166425628	1869	1869	1869	1869	119
564	20250414	110500	166203217	1869	1868	1869	1868	536
565	20250414	110400	165201434	1869	1878	1878	1868	3980
566	20250414	110300	157755706	1878	1878	1878	1878	0
567	20250414	110200	157755706	1878	1878	1878	1878	1
568	20250414	110100	157753828	1878	1878	1878	1878	0
569	20250414	110000	157753828	1878	1878	1878	1878	0
570	20250414	105900	157753828	1878	1878	1878	1878	57
571	20250414	105800	157646782	1880	1880	1880	1880	0
572	20250414	105700	157646782	1880	1879	1880	1879	130
573	20250414	105600	157402412	1878	1878	1878	1878	11
574	20250414	105500	157381754	1877	1877	1877	1877	6
575	20250414	105400	157370492	1877	1877	1877	1877	0
576	20250414	105300	157370492	1877	1876	1877	1876	77
577	20250414	105200	157226036	1876	1876	1876	1876	21
578	20250414	105100	157186640	1875	1879	1879	1875	89
579	20250414	105000	157019564	1879	1879	1879	1879	0
580	20250414	104900	157019564	1879	1879	1879	1879	19
581	20250414	104800	156983863	1879	1879	1879	1879	0
582	20250414	104700	156983863	1879	1878	1879	1878	247
583	20250414	104600	156519979	1879	1880	1880	1879	301
584	20250414	104500	155954117	1880	1887	1887	1880	2037
585	20250414	104400	152120214	1887	1887	1887	1887	0
586	20250414	104300	152120214	1887	1887	1887	1887	451
587	20250414	104200	151269177	1887	1887	1887	1887	0
588	20250414	104100	151269177	1887	1887	1887	1887	49
589	20250414	104000	151176714	1888	1890	1890	1888	2025
590	20250414	103900	147353108	1890	1890	1891	1890	1121
591	20250414	103800	145234410	1890	1890	1890	1890	2
592	20250414	103700	145230630	1890	1890	1890	1890	53
593	20250414	103600	145130460	1889	1885	1889	1885	4061
594	20250414	103500	137464235	1885	1885	1885	1885	0
595	20250414	103400	137464235	1885	1884	1885	1884	161
596	20250414	103300	137160781	1884	1884	1884	1884	16
597	20250414	103200	137130637	1884	1883	1884	1883	152
598	20250414	103100	136844389	1880	1880	1880	1880	0
599	20250414	103000	136844389	1880	1881	1881	1880	381
600	20250414	102900	136128047	1882	1881	1882	1881	2686
601	20250414	102800	131073095	1882	1883	1883	1882	41
602	20250414	102700	130995907	1883	1883	1883	1883	0
603	20250414	102600	130995907	1883	1882	1883	1882	150
604	20250414	102500	130713547	1882	1882	1882	1882	71
605	20250414	102400	130579925	1882	1880	1882	1880	200
606	20250414	102300	130203840	1880	1875	1880	1874	534
607	20250414	102200	129202404	1882	1882	1882	1882	0
608	20250414	102100	129202404	1882	1882	1882	1882	101
609	20250414	102000	129012322	1881	1883	1883	1881	62
610	20250414	101900	128895698	1884	1884	1884	1884	0
611	20250414	101800	128895698	1884	1884	1884	1884	53
612	20250414	101700	128795846	1884	1884	1884	1884	0
613	20250414	101600	128795846	1884	1884	1884	1884	300
614	20250414	101500	128230646	1885	1872	1885	1872	300
615	20250414	101400	127667925	1872	1872	1872	1872	100
616	20250414	101300	127480725	1872	1872	1872	1871	227
617	20250414	101200	127055831	1872	1872	1872	1872	89
618	20250414	101100	126889223	1872	1872	1872	1872	100
619	20250414	101000	126702023	1872	1873	1873	1872	543
620	20250414	100900	125685517	1872	1871	1873	1871	1083
621	20250414	100800	123659014	1871	1871	1871	1871	0
622	20250414	100700	123659014	1871	1871	1871	1871	11
623	20250414	100600	123638433	1871	1871	1871	1871	53
624	20250414	100500	123539270	1871	1871	1871	1871	273
625	20250414	100400	123028487	1871	1869	1871	1869	1468
626	20250414	100300	120283960	1869	1868	1869	1867	391
627	20250414	100200	119553643	1868	1868	1868	1867	200
628	20250414	100100	119180094	1869	1873	1873	1869	1456
629	20250414	100000	116456881	1874	1874	1874	1874	75
630	20250414	095900	116316331	1874	1873	1874	1873	1501
631	20250414	095800	113504957	1873	1874	1874	1872	677
632	20250414	095700	112236807	1874	1874	1874	1874	375
633	20250414	095600	111534057	1875	1875	1876	1875	310
634	20250414	095500	110952670	1875	1885	1885	1875	527
635	20250414	095400	109962333	1886	1887	1887	1886	76
636	20250414	095300	109818931	1888	1888	1888	1888	0
637	20250414	095200	109818931	1888	1888	1888	1888	317
638	20250414	095100	109220435	1888	1888	1888	1888	1
639	20250414	095000	109218547	1888	1883	1889	1883	34
640	20250414	094900	109154435	1883	1880	1883	1875	493
641	20250414	094800	108230039	1880	1880	1880	1880	502
642	20250414	094700	107286279	1880	1880	1880	1880	0
643	20250414	094600	107286279	1880	1880	1880	1880	0
644	20250414	094500	107286279	1880	1880	1880	1880	2
645	20250414	094400	107282519	1880	1883	1883	1878	2729
646	20250414	094300	102152321	1883	1882	1883	1882	54
647	20250414	094200	102050690	1882	1882	1882	1882	891
648	20250414	094100	100373828	1881	1881	1881	1881	10
649	20250414	094000	100355018	1887	1887	1887	1887	1000
650	20250414	093900	98468018	1889	1885	1889	1885	5602
651	20250414	093800	87898342	1880	1880	1880	1880	0
652	20250414	093700	87898342	1880	1886	1886	1880	1800
653	20250414	093600	84504142	1887	1887	1887	1887	2
654	20250414	093500	84500368	1887	1891	1892	1887	728
655	20250414	093400	83124757	1890	1886	1890	1880	2434
656	20250414	093300	78528561	1886	1885	1886	1885	1365
657	20250414	093200	75954956	1880	1879	1885	1879	11048
658	20250414	093100	55157070	1878	1878	1878	1878	418
659	20250414	093000	54372066	1875	1876	1876	1875	1818
660	20250414	092900	50963267	1875	1875	1875	1875	3007
661	20250414	092800	45325142	1875	1875	1875	1875	20
662	20250414	092700	45287642	1881	1881	1881	1881	0
663	20250414	092600	45287642	1881	1881	1881	1881	2
664	20250414	092500	45283880	1875	1876	1880	1874	2260
665	20250414	092400	41042625	1876	1878	1878	1876	155
666	20250414	092300	40751785	1879	1880	1880	1879	606
667	20250414	092200	39613010	1879	1877	1879	1877	546
668	20250414	092100	38587329	1876	1876	1877	1876	3285
669	20250414	092000	32424413	1875	1876	1876	1875	106
670	20250414	091900	32225661	1876	1876	1876	1876	1000
671	20250414	091800	30349661	1876	1874	1876	1874	801
672	20250414	091700	28847939	1873	1873	1873	1873	0
673	20250414	091600	28847939	1873	1865	1874	1865	2681
674	20250414	091500	23830671	1872	1865	1872	1865	2
675	20250414	091400	23826934	1873	1873	1873	1873	0
676	20250414	091300	23826934	1873	1873	1873	1873	5
677	20250414	091200	23817569	1875	1871	1875	1865	2552
678	20250414	091100	19044438	1871	1870	1871	1870	55
679	20250414	091000	18941567	1869	1867	1869	1867	2629
680	20250414	090900	14030699	1867	1864	1869	1864	189
681	20250414	090800	13677944	1864	1860	1864	1857	197
682	20250414	090700	13311796	1860	1851	1863	1851	2553
683	20250414	090600	8571572	1851	1846	1853	1845	29
684	20250414	090500	8518012	1854	1852	1854	1847	675
685	20250414	090400	7270622	1851	1843	1854	1842	1283
686	20250414	090300	4907221	1854	1844	1854	1844	20
687	20250414	090200	4870215	1842	1842	1842	1842	100
688	20250414	090100	4686015	1842	1842	1842	1842	0
689	20250414	090000	4686015	1842	1850	1852	1842	2536