KissMeData/225190/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	202700	301309869	1893	1893	1893	1893	3315
3	20250425	202600	301309869	1893	1893	1893	1893	0
4	20250425	202500	301309869	1893	1893	1893	1893	0
5	20250425	202400	301309869	1893	1893	1893	1893	0
6	20250425	202300	301309869	1893	1893	1893	1893	0
7	20250425	202200	301309869	1893	1893	1893	1893	0
8	20250425	202100	301309869	1893	1893	1893	1893	0
9	20250425	202000	301309869	1893	1893	1893	1893	0
10	20250425	201900	301309869	1893	1893	1893	1893	0
11	20250425	201800	301309869	1893	1893	1893	1893	0
12	20250425	201700	301309869	1893	1893	1893	1893	0
13	20250425	201600	301309869	1893	1893	1893	1893	0
14	20250425	201500	301309869	1893	1893	1893	1893	0
15	20250425	201400	301309869	1893	1893	1893	1893	0
16	20250425	201300	301309869	1893	1893	1893	1893	0
17	20250425	201200	301309869	1893	1893	1893	1893	0
18	20250425	201100	301309869	1893	1893	1893	1893	0
19	20250425	201000	301309869	1893	1893	1893	1893	0
20	20250425	200900	301309869	1893	1893	1893	1893	0
21	20250425	200800	301309869	1893	1893	1893	1893	0
22	20250425	200700	301309869	1893	1893	1893	1893	0
23	20250425	200600	301309869	1893	1893	1893	1893	0
24	20250425	200500	301309869	1893	1893	1893	1893	0
25	20250425	200400	301309869	1893	1893	1893	1893	0
26	20250425	200300	301309869	1893	1893	1893	1893	0
27	20250425	200200	301309869	1893	1893	1893	1893	0
28	20250425	200100	301309869	1893	1893	1893	1893	0
29	20250425	200000	301309869	1893	1893	1893	1893	0
30	20250425	195900	301309869	1893	1893	1893	1893	0
31	20250425	195800	301309869	1893	1893	1893	1893	0
32	20250425	195700	301309869	1893	1893	1893	1893	3315
33	20250425	195600	301309869	1893	1893	1893	1893	0
34	20250425	195500	301309869	1893	1893	1893	1893	0
35	20250425	195400	301309869	1893	1893	1893	1893	0
36	20250425	195300	301309869	1893	1893	1893	1893	0
37	20250425	195200	301309869	1893	1893	1893	1893	0
38	20250425	195100	301309869	1893	1893	1893	1893	0
39	20250425	195000	301309869	1893	1893	1893	1893	0
40	20250425	194900	301309869	1893	1893	1893	1893	0
41	20250425	194800	301309869	1893	1893	1893	1893	0
42	20250425	194700	301309869	1893	1893	1893	1893	0
43	20250425	194600	301309869	1893	1893	1893	1893	0
44	20250425	194500	301309869	1893	1893	1893	1893	0
45	20250425	194400	301309869	1893	1893	1893	1893	0
46	20250425	194300	301309869	1893	1893	1893	1893	0
47	20250425	194200	301309869	1893	1893	1893	1893	0
48	20250425	194100	301309869	1893	1893	1893	1893	0
49	20250425	194000	301309869	1893	1893	1893	1893	0
50	20250425	193900	301309869	1893	1893	1893	1893	0
51	20250425	193800	301309869	1893	1893	1893	1893	0
52	20250425	193700	301309869	1893	1893	1893	1893	0
53	20250425	193600	301309869	1893	1893	1893	1893	0
54	20250425	193500	301309869	1893	1893	1893	1893	0
55	20250425	193400	301309869	1893	1893	1893	1893	0
56	20250425	193300	301309869	1893	1893	1893	1893	0
57	20250425	193200	301309869	1893	1893	1893	1893	0
58	20250425	193100	301309869	1893	1893	1893	1893	0
59	20250425	193000	301309869	1893	1893	1893	1893	0
60	20250425	192900	301309869	1893	1893	1893	1893	0
61	20250425	192800	301309869	1893	1893	1893	1893	0
62	20250425	192700	301309869	1893	1893	1893	1893	3315
63	20250425	192600	301309869	1893	1893	1893	1893	0
64	20250425	192500	301309869	1893	1893	1893	1893	0
65	20250425	192400	301309869	1893	1893	1893	1893	0
66	20250425	192300	301309869	1893	1893	1893	1893	0
67	20250425	192200	301309869	1893	1893	1893	1893	0
68	20250425	192100	301309869	1893	1893	1893	1893	0
69	20250425	192000	301309869	1893	1893	1893	1893	0
70	20250425	191900	301309869	1893	1893	1893	1893	0
71	20250425	191800	301309869	1893	1893	1893	1893	0
72	20250425	191700	301309869	1893	1893	1893	1893	0
73	20250425	191600	301309869	1893	1893	1893	1893	0
74	20250425	191500	301309869	1893	1893	1893	1893	0
75	20250425	191400	301309869	1893	1893	1893	1893	0
76	20250425	191300	301309869	1893	1893	1893	1893	0
77	20250425	191200	301309869	1893	1893	1893	1893	0
78	20250425	191100	301309869	1893	1893	1893	1893	0
79	20250425	191000	301309869	1893	1893	1893	1893	0
80	20250425	190900	301309869	1893	1893	1893	1893	0
81	20250425	190800	301309869	1893	1893	1893	1893	0
82	20250425	190700	301309869	1893	1893	1893	1893	0
83	20250425	190600	301309869	1893	1893	1893	1893	0
84	20250425	190500	301309869	1893	1893	1893	1893	0
85	20250425	190400	301309869	1893	1893	1893	1893	0
86	20250425	190300	301309869	1893	1893	1893	1893	0
87	20250425	190200	301309869	1893	1893	1893	1893	0
88	20250425	190100	301309869	1893	1893	1893	1893	0
89	20250425	190000	301309869	1893	1893	1893	1893	0
90	20250425	185900	301309869	1893	1893	1893	1893	0
91	20250425	185800	301309869	1893	1893	1893	1893	0
92	20250425	185700	301309869	1893	1893	1893	1893	3315
93	20250425	185600	301309869	1893	1893	1893	1893	0
94	20250425	185500	301309869	1893	1893	1893	1893	0
95	20250425	185400	301309869	1893	1893	1893	1893	0
96	20250425	185300	301309869	1893	1893	1893	1893	0
97	20250425	185200	301309869	1893	1893	1893	1893	0
98	20250425	185100	301309869	1893	1893	1893	1893	0
99	20250425	185000	301309869	1893	1893	1893	1893	0
100	20250425	184900	301309869	1893	1893	1893	1893	0
101	20250425	184800	301309869	1893	1893	1893	1893	0
102	20250425	184700	301309869	1893	1893	1893	1893	0
103	20250425	184600	301309869	1893	1893	1893	1893	0
104	20250425	184500	301309869	1893	1893	1893	1893	0
105	20250425	184400	301309869	1893	1893	1893	1893	0
106	20250425	184300	301309869	1893	1893	1893	1893	0
107	20250425	184200	301309869	1893	1893	1893	1893	0
108	20250425	184100	301309869	1893	1893	1893	1893	0
109	20250425	184000	301309869	1893	1893	1893	1893	0
110	20250425	183900	301309869	1893	1893	1893	1893	0
111	20250425	183800	301309869	1893	1893	1893	1893	0
112	20250425	183700	301309869	1893	1893	1893	1893	0
113	20250425	183600	301309869	1893	1893	1893	1893	0
114	20250425	183500	301309869	1893	1893	1893	1893	0
115	20250425	183400	301309869	1893	1893	1893	1893	0
116	20250425	183300	301309869	1893	1893	1893	1893	0
117	20250425	183200	301309869	1893	1893	1893	1893	0
118	20250425	183100	301309869	1893	1893	1893	1893	0
119	20250425	183000	301309869	1893	1893	1893	1893	0
120	20250425	182900	301309869	1893	1893	1893	1893	0
121	20250425	182800	301309869	1893	1893	1893	1893	0
122	20250425	182700	301309869	1893	1893	1893	1893	3315
123	20250425	182600	301309869	1893	1893	1893	1893	0
124	20250425	182500	301309869	1893	1893	1893	1893	0
125	20250425	182400	301309869	1893	1893	1893	1893	0
126	20250425	182300	301309869	1893	1893	1893	1893	0
127	20250425	182200	301309869	1893	1893	1893	1893	0
128	20250425	182100	301309869	1893	1893	1893	1893	0
129	20250425	182000	301309869	1893	1893	1893	1893	0
130	20250425	181900	301309869	1893	1893	1893	1893	0
131	20250425	181800	301309869	1893	1893	1893	1893	0
132	20250425	181700	301309869	1893	1893	1893	1893	0
133	20250425	181600	301309869	1893	1893	1893	1893	0
134	20250425	181500	301309869	1893	1893	1893	1893	0
135	20250425	181400	301309869	1893	1893	1893	1893	0
136	20250425	181300	301309869	1893	1893	1893	1893	0
137	20250425	181200	301309869	1893	1893	1893	1893	0
138	20250425	181100	301309869	1893	1893	1893	1893	0
139	20250425	181000	301309869	1893	1893	1893	1893	0
140	20250425	180900	301309869	1893	1893	1893	1893	0
141	20250425	180800	301309869	1893	1893	1893	1893	0
142	20250425	180700	301309869	1893	1893	1893	1893	0
143	20250425	180600	301309869	1893	1893	1893	1893	0
144	20250425	180500	301309869	1893	1893	1893	1893	0
145	20250425	180400	301309869	1893	1893	1893	1893	0
146	20250425	180300	301309869	1893	1893	1893	1893	0
147	20250425	180200	301309869	1893	1893	1893	1893	0
148	20250425	180100	301309869	1893	1893	1893	1893	0
149	20250425	180000	301309869	1893	1893	1893	1893	0
150	20250425	175900	301309869	1893	1893	1893	1893	0
151	20250425	175800	301309869	1893	1893	1893	1893	0
152	20250425	175700	301309869	1893	1893	1893	1893	3315
153	20250425	175600	301309869	1893	1893	1893	1893	0
154	20250425	175500	301309869	1893	1893	1893	1893	0
155	20250425	175400	301309869	1893	1893	1893	1893	0
156	20250425	175300	301309869	1893	1893	1893	1893	0
157	20250425	175200	301309869	1893	1893	1893	1893	0
158	20250425	175100	301309869	1893	1893	1893	1893	0
159	20250425	175000	301309869	1893	1893	1893	1893	0
160	20250425	174900	301309869	1893	1893	1893	1893	0
161	20250425	174800	301309869	1893	1893	1893	1893	0
162	20250425	174700	301309869	1893	1893	1893	1893	0
163	20250425	174600	301309869	1893	1893	1893	1893	0
164	20250425	174500	301309869	1893	1893	1893	1893	0
165	20250425	174400	301309869	1893	1893	1893	1893	0
166	20250425	174300	301309869	1893	1893	1893	1893	0
167	20250425	174200	301309869	1893	1893	1893	1893	0
168	20250425	174100	301309869	1893	1893	1893	1893	0
169	20250425	174000	301309869	1893	1893	1893	1893	0
170	20250425	173900	301309869	1893	1893	1893	1893	0
171	20250425	173800	301309869	1893	1893	1893	1893	0
172	20250425	173700	301309869	1893	1893	1893	1893	0
173	20250425	173600	301309869	1893	1893	1893	1893	0
174	20250425	173500	301309869	1893	1893	1893	1893	0
175	20250425	173400	301309869	1893	1893	1893	1893	0
176	20250425	173300	301309869	1893	1893	1893	1893	0
177	20250425	173200	301309869	1893	1893	1893	1893	0
178	20250425	173100	301309869	1893	1893	1893	1893	0
179	20250425	173000	301309869	1893	1893	1893	1893	0
180	20250425	172900	301309869	1893	1893	1893	1893	0
181	20250425	172800	301309869	1893	1893	1893	1893	0
182	20250425	172700	301309869	1893	1893	1893	1893	3315
183	20250425	172600	301309869	1893	1893	1893	1893	0
184	20250425	172500	301309869	1893	1893	1893	1893	0
185	20250425	172400	301309869	1893	1893	1893	1893	0
186	20250425	172300	301309869	1893	1893	1893	1893	0
187	20250425	172200	301309869	1893	1893	1893	1893	0
188	20250425	172100	301309869	1893	1893	1893	1893	0
189	20250425	172000	301309869	1893	1893	1893	1893	0
190	20250425	171900	301309869	1893	1893	1893	1893	0
191	20250425	171800	301309869	1893	1893	1893	1893	0
192	20250425	171700	301309869	1893	1893	1893	1893	0
193	20250425	171600	301309869	1893	1893	1893	1893	0
194	20250425	171500	301309869	1893	1893	1893	1893	0
195	20250425	171400	301309869	1893	1893	1893	1893	0
196	20250425	171300	301309869	1893	1893	1893	1893	0
197	20250425	171200	301309869	1893	1893	1893	1893	0
198	20250425	171100	301309869	1893	1893	1893	1893	0
199	20250425	171000	301309869	1893	1893	1893	1893	0
200	20250425	170900	301309869	1893	1893	1893	1893	0
201	20250425	170800	301309869	1893	1893	1893	1893	0
202	20250425	170700	301309869	1893	1893	1893	1893	0
203	20250425	170600	301309869	1893	1893	1893	1893	0
204	20250425	170500	301309869	1893	1893	1893	1893	0
205	20250425	170400	301309869	1893	1893	1893	1893	0
206	20250425	170300	301309869	1893	1893	1893	1893	0
207	20250425	170200	301309869	1893	1893	1893	1893	0
208	20250425	170100	301309869	1893	1893	1893	1893	0
209	20250425	170000	301309869	1893	1893	1893	1893	0
210	20250425	165900	301309869	1893	1893	1893	1893	0
211	20250425	165800	301309869	1893	1893	1893	1893	0
212	20250425	165700	301309869	1893	1893	1893	1893	3315
213	20250425	165600	301309869	1893	1893	1893	1893	0
214	20250425	165500	301309869	1893	1893	1893	1893	0
215	20250425	165400	301309869	1893	1893	1893	1893	0
216	20250425	165300	301309869	1893	1893	1893	1893	0
217	20250425	165200	301309869	1893	1893	1893	1893	0
218	20250425	165100	301309869	1893	1893	1893	1893	0
219	20250425	165000	301309869	1893	1893	1893	1893	0
220	20250425	164900	301309869	1893	1893	1893	1893	0
221	20250425	164800	301309869	1893	1893	1893	1893	0
222	20250425	164700	301309869	1893	1893	1893	1893	0
223	20250425	164600	301309869	1893	1893	1893	1893	0
224	20250425	164500	301309869	1893	1893	1893	1893	0
225	20250425	164400	301309869	1893	1893	1893	1893	0
226	20250425	164300	301309869	1893	1893	1893	1893	0
227	20250425	164200	301309869	1893	1893	1893	1893	0
228	20250425	164100	301309869	1893	1893	1893	1893	0
229	20250425	164000	301309869	1893	1893	1893	1893	0
230	20250425	163900	301309869	1893	1893	1893	1893	0
231	20250425	163800	301309869	1893	1893	1893	1893	0
232	20250425	163700	301309869	1893	1893	1893	1893	0
233	20250425	163600	301309869	1893	1893	1893	1893	0
234	20250425	163500	301309869	1893	1893	1893	1893	0
235	20250425	163400	301309869	1893	1893	1893	1893	0
236	20250425	163300	301309869	1893	1893	1893	1893	0
237	20250425	163200	301309869	1893	1893	1893	1893	0
238	20250425	163100	301309869	1893	1893	1893	1893	0
239	20250425	163000	301309869	1893	1893	1893	1893	0
240	20250425	162900	301309869	1893	1893	1893	1893	0
241	20250425	162800	301309869	1893	1893	1893	1893	0
242	20250425	162700	301309869	1893	1893	1893	1893	3315
243	20250425	162600	301309869	1893	1893	1893	1893	0
244	20250425	162500	301309869	1893	1893	1893	1893	0
245	20250425	162400	301309869	1893	1893	1893	1893	0
246	20250425	162300	301309869	1893	1893	1893	1893	0
247	20250425	162200	301309869	1893	1893	1893	1893	0
248	20250425	162100	301309869	1893	1893	1893	1893	0
249	20250425	162000	301309869	1893	1893	1893	1893	0
250	20250425	161900	301309869	1893	1893	1893	1893	0
251	20250425	161800	301309869	1893	1893	1893	1893	0
252	20250425	161700	301309869	1893	1893	1893	1893	0
253	20250425	161600	301309869	1893	1893	1893	1893	0
254	20250425	161500	301309869	1893	1893	1893	1893	0
255	20250425	161400	301309869	1893	1893	1893	1893	0
256	20250425	161300	301309869	1893	1893	1893	1893	0
257	20250425	161200	301309869	1893	1893	1893	1893	0
258	20250425	161100	301309869	1893	1893	1893	1893	0
259	20250425	161000	301309869	1893	1893	1893	1893	0
260	20250425	160900	301309869	1893	1893	1893	1893	0
261	20250425	160800	301309869	1893	1893	1893	1893	0
262	20250425	160700	301309869	1893	1893	1893	1893	0
263	20250425	160600	301309869	1893	1893	1893	1893	0
264	20250425	160500	301309869	1893	1893	1893	1893	0
265	20250425	160400	301309869	1893	1893	1893	1893	0
266	20250425	160300	301309869	1893	1893	1893	1893	0
267	20250425	160200	301309869	1893	1893	1893	1893	0
268	20250425	160100	301309869	1893	1893	1893	1893	0
269	20250425	160000	301309869	1893	1893	1893	1893	0
270	20250425	155900	301309869	1893	1893	1893	1893	0
271	20250425	155800	301309869	1893	1893	1893	1893	0
272	20250425	155700	301309869	1893	1893	1893	1893	3315
273	20250425	155600	301309869	1893	1893	1893	1893	0
274	20250425	155500	301309869	1893	1893	1893	1893	0
275	20250425	155400	301309869	1893	1893	1893	1893	0
276	20250425	155300	301309869	1893	1893	1893	1893	0
277	20250425	155200	301309869	1893	1893	1893	1893	0
278	20250425	155100	301309869	1893	1893	1893	1893	0
279	20250425	155000	301309869	1893	1893	1893	1893	0
280	20250425	154900	301309869	1893	1893	1893	1893	0
281	20250425	154800	301309869	1893	1893	1893	1893	0
282	20250425	154700	301309869	1893	1893	1893	1893	0
283	20250425	154600	301309869	1893	1893	1893	1893	0
284	20250425	154500	301309869	1893	1893	1893	1893	0
285	20250425	154400	301309869	1893	1893	1893	1893	0
286	20250425	154300	301309869	1893	1893	1893	1893	0
287	20250425	154200	301309869	1893	1893	1893	1893	0
288	20250425	154100	301309869	1893	1893	1893	1893	0
289	20250425	154000	301309869	1893	1893	1893	1893	0
290	20250425	153900	301309869	1893	1893	1893	1893	0
291	20250425	153800	301309869	1893	1893	1893	1893	0
292	20250425	153700	301309869	1893	1893	1893	1893	0
293	20250425	153600	301309869	1893	1893	1893	1893	0
294	20250425	153500	301309869	1893	1893	1893	1893	0
295	20250425	153400	301309869	1893	1893	1893	1893	0
296	20250425	153300	301309869	1893	1893	1893	1893	0
297	20250425	153200	301309869	1893	1893	1893	1893	0
298	20250425	153100	301309869	1893	1893	1893	1893	0
299	20250425	153000	301309869	1893	1893	1893	1893	3315
300	20250425	152900	295034574	1893	1893	1893	1893	0
301	20250425	152800	295034574	1893	1893	1893	1893	0
302	20250425	152700	295034574	1893	1893	1893	1893	0
303	20250425	152600	295034574	1893	1893	1893	1893	0
304	20250425	152500	295034574	1893	1893	1893	1893	0
305	20250425	152400	295034574	1893	1893	1893	1893	0
306	20250425	152300	295034574	1893	1893	1893	1893	0
307	20250425	152200	295034574	1893	1893	1893	1893	0
308	20250425	152100	295034574	1893	1893	1893	1893	0
309	20250425	152000	295034574	1893	1893	1893	1893	0
310	20250425	151900	295034574	1893	1893	1893	1893	285
311	20250425	151800	294495069	1892	1892	1892	1892	0
312	20250425	151700	294495069	1892	1893	1893	1892	2002
313	20250425	151600	290706285	1895	1895	1895	1895	0
314	20250425	151500	290706285	1895	1895	1895	1895	0
315	20250425	151400	290706285	1895	1895	1895	1895	0
316	20250425	151300	290706285	1895	1894	1895	1894	16
317	20250425	151200	290675980	1892	1892	1892	1892	0
318	20250425	151100	290675980	1892	1892	1892	1892	97
319	20250425	151000	290492456	1894	1891	1894	1890	51
320	20250425	150900	290396017	1894	1890	1894	1890	155
321	20250425	150800	290103047	1895	1895	1895	1895	2
322	20250425	150700	290099257	1890	1895	1895	1890	735
323	20250425	150600	288710002	1894	1894	1895	1890	3642
324	20250425	150500	281812908	1894	1894	1894	1894	201
325	20250425	150400	281432214	1894	1893	1894	1893	422
326	20250425	150300	280633359	1894	1894	1894	1894	10
327	20250425	150200	280614419	1894	1894	1894	1894	0
328	20250425	150100	280614419	1894	1894	1894	1894	0
329	20250425	150000	280614419	1894	1894	1894	1894	0
330	20250425	145900	280614419	1894	1894	1894	1894	20
331	20250425	145800	280576539	1895	1895	1895	1895	2
332	20250425	145700	280572749	1893	1893	1893	1891	2620
333	20250425	145600	275613600	1893	1893	1893	1893	7802
334	20250425	145500	260844414	1893	1892	1893	1892	205
335	20250425	145400	260456415	1892	1892	1892	1892	117
336	20250425	145300	260235051	1892	1893	1893	1892	2
337	20250425	145200	260231266	1893	1893	1893	1893	0
338	20250425	145100	260231266	1893	1893	1893	1893	2
339	20250425	145000	260227480	1895	1895	1895	1895	0
340	20250425	144900	260227480	1895	1895	1895	1895	6
341	20250425	144800	260216110	1896	1896	1896	1896	0
342	20250425	144700	260216110	1896	1896	1896	1896	0
343	20250425	144600	260216110	1896	1896	1896	1896	0
344	20250425	144500	260216110	1896	1890	1896	1889	675
345	20250425	144400	258941011	1890	1890	1890	1890	1
346	20250425	144300	258939121	1896	1890	1896	1890	512
347	20250425	144200	257971411	1896	1896	1896	1896	7
348	20250425	144100	257958139	1896	1896	1896	1896	0
349	20250425	144000	257958139	1896	1896	1896	1896	0
350	20250425	143900	257958139	1896	1896	1896	1896	296
351	20250425	143800	257396923	1898	1898	1898	1898	0
352	20250425	143700	257396923	1898	1898	1898	1898	0
353	20250425	143600	257396923	1898	1898	1898	1898	0
354	20250425	143500	257396923	1898	1897	1898	1897	13
355	20250425	143400	257372261	1889	1890	1890	1889	122
356	20250425	143300	257141709	1898	1898	1898	1898	0
357	20250425	143200	257141709	1898	1898	1898	1898	2
358	20250425	143100	257137913	1890	1894	1894	1890	400
359	20250425	143000	256381131	1900	1900	1900	1900	0
360	20250425	142900	256381131	1900	1899	1900	1899	526
361	20250425	142800	255382168	1900	1896	1900	1893	1826
362	20250425	142700	251918736	1896	1892	1896	1892	1374
363	20250425	142600	249314966	1892	1892	1892	1892	5
364	20250425	142500	249305506	1892	1892	1892	1892	0
365	20250425	142400	249305506	1892	1892	1892	1892	2
366	20250425	142300	249301722	1885	1894	1894	1885	8346
367	20250425	142200	233540364	1895	1895	1895	1894	2002
368	20250425	142100	229747953	1895	1895	1895	1895	0
369	20250425	142000	229747953	1895	1896	1896	1895	2
370	20250425	141900	229744162	1895	1895	1895	1895	0
371	20250425	141800	229744162	1895	1896	1896	1895	951
372	20250425	141700	227941966	1895	1895	1895	1895	0
373	20250425	141600	227941966	1895	1895	1895	1895	202
374	20250425	141500	227559176	1898	1898	1898	1898	0
375	20250425	141400	227559176	1898	1898	1898	1898	0
376	20250425	141300	227559176	1898	1898	1898	1898	183
377	20250425	141200	227211842	1898	1898	1898	1898	114
378	20250425	141100	226995470	1898	1898	1898	1898	200
379	20250425	141000	226615870	1898	1898	1898	1898	0
380	20250425	140900	226615870	1898	1898	1898	1898	0
381	20250425	140800	226615870	1898	1898	1898	1898	0
382	20250425	140700	226615870	1898	1898	1898	1898	31
383	20250425	140600	226557032	1899	1898	1899	1898	34
384	20250425	140500	226492485	1896	1896	1896	1896	0
385	20250425	140400	226492485	1896	1896	1896	1896	46
386	20250425	140300	226405269	1895	1895	1895	1895	1068
387	20250425	140200	224381409	1899	1899	1899	1899	0
388	20250425	140100	224381409	1899	1899	1899	1899	0
389	20250425	140000	224381409	1899	1899	1899	1899	0
390	20250425	135900	224381409	1899	1898	1899	1895	2783
391	20250425	135800	219107318	1899	1899	1899	1899	1599
392	20250425	135700	216070817	1899	1899	1899	1899	0
393	20250425	135600	216070817	1899	1899	1899	1899	0
394	20250425	135500	216070817	1899	1899	1899	1899	0
395	20250425	135400	216070817	1899	1899	1899	1899	51
396	20250425	135300	215973968	1900	1900	1900	1900	2
397	20250425	135200	215970168	1899	1899	1899	1899	381
398	20250425	135100	215246649	1899	1899	1899	1899	109
399	20250425	135000	215039658	1899	1899	1899	1899	30
400	20250425	134900	214982688	1899	1899	1899	1899	0
401	20250425	134800	214982688	1899	1899	1899	1899	0
402	20250425	134700	214982688	1899	1899	1899	1899	130
403	20250425	134600	214735818	1899	1899	1899	1899	10
404	20250425	134500	214716828	1900	1900	1900	1900	0
405	20250425	134400	214716828	1900	1900	1900	1900	0
406	20250425	134300	214716828	1900	1900	1900	1900	0
407	20250425	134200	214716828	1900	1900	1900	1900	51
408	20250425	134100	214619928	1900	1900	1900	1900	0
409	20250425	134000	214619928	1900	1900	1900	1900	100
410	20250425	133900	214429928	1900	1900	1900	1900	0
411	20250425	133800	214429928	1900	1900	1900	1900	0
412	20250425	133700	214429928	1900	1900	1900	1900	0
413	20250425	133600	214429928	1900	1900	1900	1900	0
414	20250425	133500	214429928	1900	1900	1900	1900	0
415	20250425	133400	214429928	1900	1900	1900	1900	8
416	20250425	133300	214414728	1901	1901	1901	1901	0
417	20250425	133200	214414728	1901	1897	1901	1894	8
418	20250425	133100	214399541	1901	1901	1901	1901	0
419	20250425	133000	214399541	1901	1900	1901	1900	52
420	20250425	132900	214300709	1901	1901	1901	1901	2
421	20250425	132800	214296907	1892	1899	1899	1892	375
422	20250425	132700	213585741	1902	1899	1902	1899	24
423	20250425	132600	213540153	1900	1900	1900	1900	568
424	20250425	132500	212460953	1900	1898	1900	1898	357
425	20250425	132400	211783028	1899	1899	1899	1899	0
426	20250425	132300	211783028	1899	1899	1899	1899	0
427	20250425	132200	211783028	1899	1899	1899	1899	0
428	20250425	132100	211783028	1899	1898	1899	1898	35
429	20250425	132000	211716596	1898	1898	1898	1898	8
430	20250425	131900	211701412	1899	1899	1899	1899	0
431	20250425	131800	211701412	1899	1899	1899	1899	0
432	20250425	131700	211701412	1899	1899	1899	1899	0
433	20250425	131600	211701412	1899	1899	1899	1899	0
434	20250425	131500	211701412	1899	1892	1899	1892	635
435	20250425	131400	210499936	1899	1899	1899	1899	29
436	20250425	131300	210444865	1898	1896	1898	1896	3316
437	20250425	131200	204157331	1892	1893	1895	1892	243
438	20250425	131100	203697452	1893	1895	1895	1893	3233
439	20250425	131000	197570919	1895	1894	1895	1894	243
440	20250425	130900	197110453	1892	1894	1894	1892	450
441	20250425	130800	196259051	1895	1895	1895	1895	3
442	20250425	130700	196253366	1895	1894	1895	1894	3407
443	20250425	130600	189800505	1891	1892	1892	1890	1152
444	20250425	130500	187622922	1890	1891	1891	1890	8
445	20250425	130400	187607795	1891	1891	1891	1891	300
446	20250425	130300	187040495	1891	1891	1891	1891	0
447	20250425	130200	187040495	1891	1891	1891	1891	0
448	20250425	130100	187040495	1891	1891	1891	1891	906
449	20250425	130000	185327249	1894	1894	1894	1894	0
450	20250425	125900	185327249	1894	1894	1894	1894	0
451	20250425	125800	185327249	1894	1894	1894	1894	0
452	20250425	125700	185327249	1894	1894	1894	1894	0
453	20250425	125600	185327249	1894	1894	1894	1894	3
454	20250425	125500	185321567	1894	1891	1894	1891	11
455	20250425	125400	185300760	1891	1891	1891	1891	0
456	20250425	125300	185300760	1891	1891	1891	1891	50
457	20250425	125200	185206210	1891	1891	1891	1891	33
458	20250425	125100	185143807	1894	1894	1894	1894	0
459	20250425	125000	185143807	1894	1894	1894	1894	120
460	20250425	124900	184916527	1894	1894	1894	1894	0
461	20250425	124800	184916527	1894	1894	1894	1894	0
462	20250425	124700	184916527	1894	1894	1894	1894	103
463	20250425	124600	184721445	1894	1894	1894	1894	152
464	20250425	124500	184433557	1888	1894	1894	1888	2
465	20250425	124400	184429775	1888	1893	1894	1888	3040
466	20250425	124300	178678862	1894	1894	1894	1894	0
467	20250425	124200	178678862	1894	1894	1894	1894	220
468	20250425	124100	178262182	1894	1894	1894	1894	0
469	20250425	124000	178262182	1894	1894	1894	1894	3
470	20250425	123900	178256500	1892	1892	1892	1892	0
471	20250425	123800	178256500	1892	1892	1892	1892	0
472	20250425	123700	178256500	1892	1892	1892	1892	0
473	20250425	123600	178256500	1892	1892	1892	1892	0
474	20250425	123500	178256500	1892	1892	1892	1892	0
475	20250425	123400	178256500	1892	1894	1894	1892	4
476	20250425	123300	178248930	1894	1894	1894	1894	0
477	20250425	123200	178248930	1894	1894	1894	1894	0
478	20250425	123100	178248930	1894	1894	1894	1894	24
479	20250425	123000	178203474	1894	1894	1894	1894	5
480	20250425	122900	178194004	1894	1894	1894	1894	1
481	20250425	122800	178192110	1893	1893	1893	1893	481
482	20250425	122700	177281577	1893	1893	1893	1893	3
483	20250425	122600	177275898	1891	1891	1891	1891	495
484	20250425	122500	176339853	1893	1893	1893	1892	42
485	20250425	122400	176260367	1893	1893	1893	1893	470
486	20250425	122300	175370657	1893	1893	1893	1893	0
487	20250425	122200	175370657	1893	1893	1893	1893	339
488	20250425	122100	174728930	1893	1892	1893	1892	1263
489	20250425	122000	172338732	1892	1892	1892	1892	0
490	20250425	121900	172338732	1892	1890	1892	1890	18
491	20250425	121800	172304708	1893	1890	1893	1890	47
492	20250425	121700	172215875	1888	1890	1890	1888	400
493	20250425	121600	171460303	1890	1890	1890	1890	0
494	20250425	121500	171460303	1890	1893	1893	1890	34
495	20250425	121400	171395965	1893	1893	1893	1893	0
496	20250425	121300	171395965	1893	1893	1893	1893	0
497	20250425	121200	171395965	1893	1893	1893	1893	4
498	20250425	121100	171388393	1887	1890	1890	1887	904
499	20250425	121000	169681309	1893	1893	1893	1893	0
500	20250425	120900	169681309	1893	1893	1893	1893	2
501	20250425	120800	169677523	1890	1890	1890	1890	0
502	20250425	120700	169677523	1890	1893	1893	1890	193
503	20250425	120600	169312673	1893	1893	1893	1893	0
504	20250425	120500	169312673	1893	1893	1894	1893	100
505	20250425	120400	169123363	1892	1891	1892	1891	167
506	20250425	120300	168807483	1891	1891	1891	1891	2
507	20250425	120200	168803701	1890	1890	1890	1890	46
508	20250425	120100	168716761	1889	1889	1889	1889	326
509	20250425	120000	168100947	1890	1890	1890	1890	0
510	20250425	115900	168100947	1890	1891	1891	1890	352
511	20250425	115800	167435493	1892	1891	1892	1891	692
512	20250425	115700	166126919	1893	1893	1893	1893	0
513	20250425	115600	166126919	1893	1893	1893	1893	0
514	20250425	115500	166126919	1893	1893	1893	1893	0
515	20250425	115400	166126919	1893	1893	1893	1893	0
516	20250425	115300	166126919	1893	1891	1893	1891	1552
517	20250425	115200	163188987	1893	1893	1893	1893	0
518	20250425	115100	163188987	1893	1893	1893	1893	99
519	20250425	115000	163001580	1893	1893	1893	1893	0
520	20250425	114900	163001580	1893	1893	1893	1893	0
521	20250425	114800	163001580	1893	1890	1893	1890	31
522	20250425	114700	162942900	1893	1893	1893	1893	5
523	20250425	114600	162933435	1893	1893	1893	1890	553
524	20250425	114500	161888226	1893	1893	1893	1893	112
525	20250425	114400	161676210	1893	1893	1893	1893	8
526	20250425	114300	161661066	1893	1893	1893	1893	0
527	20250425	114200	161661066	1893	1893	1893	1893	353
528	20250425	114100	160992837	1894	1894	1894	1894	0
529	20250425	114000	160992837	1894	1894	1894	1894	105
530	20250425	113900	160793967	1894	1894	1894	1894	3
531	20250425	113800	160788285	1893	1893	1893	1893	0
532	20250425	113700	160788285	1893	1893	1893	1893	101
533	20250425	113600	160597092	1893	1893	1893	1893	0
534	20250425	113500	160597092	1893	1893	1893	1893	0
535	20250425	113400	160597092	1893	1893	1893	1893	0
536	20250425	113300	160597092	1893	1893	1893	1893	0
537	20250425	113200	160597092	1893	1893	1893	1893	0
538	20250425	113100	160597092	1893	1892	1893	1892	1270
539	20250425	113000	158194251	1892	1892	1892	1892	1
540	20250425	112900	158192359	1892	1892	1892	1892	43
541	20250425	112800	158111003	1892	1892	1892	1892	0
542	20250425	112700	158111003	1892	1889	1892	1888	199
543	20250425	112600	157735258	1890	1890	1890	1890	327
544	20250425	112500	157117228	1891	1890	1891	1890	31
545	20250425	112400	157058636	1890	1890	1890	1890	64
546	20250425	112300	156937676	1890	1890	1890	1890	535
547	20250425	112200	155926526	1890	1890	1890	1890	0
548	20250425	112100	155926526	1890	1890	1890	1890	0
549	20250425	112000	155926526	1890	1888	1890	1888	110
550	20250425	111900	155718842	1890	1890	1890	1890	0
551	20250425	111800	155718842	1890	1890	1890	1890	3
552	20250425	111700	155713172	1890	1890	1890	1890	0
553	20250425	111600	155713172	1890	1890	1890	1890	115
554	20250425	111500	155495822	1890	1887	1890	1885	2097
555	20250425	111400	151533334	1888	1888	1888	1888	1
556	20250425	111300	151531446	1888	1887	1888	1887	3
557	20250425	111200	151525783	1888	1887	1888	1887	10
558	20250425	111100	151506908	1886	1888	1888	1886	2003
559	20250425	111000	147729243	1888	1888	1888	1888	1
560	20250425	110900	147727355	1888	1888	1888	1888	150
561	20250425	110800	147444155	1886	1887	1887	1886	1623
562	20250425	110700	144382044	1886	1886	1886	1885	1673
563	20250425	110600	141227475	1887	1887	1887	1887	40
564	20250425	110500	141151995	1887	1887	1887	1887	652
565	20250425	110400	139921671	1887	1887	1887	1887	534
566	20250425	110300	138914013	1887	1888	1888	1887	2000
567	20250425	110200	135138900	1889	1889	1889	1889	2
568	20250425	110100	135135122	1888	1888	1888	1888	73
569	20250425	110000	134997298	1888	1888	1888	1888	727
570	20250425	105900	133624722	1888	1888	1888	1888	152
571	20250425	105800	133337746	1888	1888	1888	1888	10
572	20250425	105700	133318866	1888	1888	1888	1888	50
573	20250425	105600	133224466	1889	1889	1889	1889	0
574	20250425	105500	133224466	1889	1889	1889	1889	0
575	20250425	105400	133224466	1889	1889	1889	1889	0
576	20250425	105300	133224466	1889	1889	1889	1889	0
577	20250425	105200	133224466	1889	1889	1889	1889	0
578	20250425	105100	133224466	1889	1889	1889	1889	117
579	20250425	105000	133003453	1889	1889	1889	1889	128
580	20250425	104900	132761661	1888	1889	1889	1888	1565
581	20250425	104800	129806849	1889	1890	1890	1889	447
582	20250425	104700	128962456	1890	1890	1890	1890	412
583	20250425	104600	128183776	1892	1892	1892	1892	8
584	20250425	104500	128168640	1892	1892	1892	1892	0
585	20250425	104400	128168640	1892	1892	1892	1892	0
586	20250425	104300	128168640	1892	1892	1892	1892	74
587	20250425	104200	128028632	1891	1892	1892	1891	2
588	20250425	104100	128024849	1892	1892	1892	1892	0
589	20250425	104000	128024849	1892	1892	1892	1892	0
590	20250425	103900	128024849	1892	1889	1892	1889	108
591	20250425	103800	127820537	1889	1889	1889	1889	1114
592	20250425	103700	125716191	1889	1892	1892	1889	15
593	20250425	103600	125687847	1889	1889	1889	1889	213
594	20250425	103500	125285490	1894	1894	1894	1894	0
595	20250425	103400	125285490	1894	1894	1894	1894	15
596	20250425	103300	125257080	1894	1894	1894	1894	0
597	20250425	103200	125257080	1894	1894	1894	1894	4
598	20250425	103100	125249504	1894	1894	1894	1894	0
599	20250425	103000	125249504	1894	1894	1894	1894	0
600	20250425	102900	125249504	1894	1894	1894	1889	1027
601	20250425	102800	123304486	1894	1889	1894	1889	3
602	20250425	102700	123298809	1889	1889	1889	1889	1073
603	20250425	102600	121271912	1890	1891	1891	1890	1284
604	20250425	102500	118844814	1894	1892	1894	1892	2906
605	20250425	102400	113346658	1894	1894	1894	1894	2
606	20250425	102300	113342870	1891	1891	1891	1891	317
607	20250425	102200	112743423	1890	1890	1890	1890	1656
608	20250425	102100	109613583	1891	1893	1893	1891	5374
609	20250425	102000	99447093	1893	1893	1893	1893	0
610	20250425	101900	99447093	1893	1894	1894	1893	1749
611	20250425	101800	96135629	1895	1895	1895	1895	0
612	20250425	101700	96135629	1895	1895	1895	1895	20
613	20250425	101600	96097729	1894	1894	1894	1894	13
614	20250425	101500	96073107	1894	1895	1895	1894	392
615	20250425	101400	95330654	1895	1895	1895	1895	24
616	20250425	101300	95285174	1895	1895	1895	1895	0
617	20250425	101200	95285174	1895	1894	1895	1894	4572
618	20250425	101100	86625743	1894	1894	1894	1894	1235
619	20250425	101000	84286653	1894	1899	1899	1894	7203
620	20250425	100900	70635917	1900	1900	1900	1900	1
621	20250425	100800	70634017	1900	1900	1900	1900	34
622	20250425	100700	70569417	1901	1901	1901	1901	0
623	20250425	100600	70569417	1901	1901	1901	1901	100
624	20250425	100500	70379317	1901	1901	1901	1896	63
625	20250425	100400	70259854	1901	1901	1901	1901	0
626	20250425	100300	70259854	1901	1903	1903	1896	86
627	20250425	100200	70096557	1896	1900	1903	1896	1505
628	20250425	100100	67240053	1900	1902	1904	1900	638
629	20250425	100000	66025751	1904	1904	1904	1904	0
630	20250425	095900	66025751	1904	1904	1904	1904	0
631	20250425	095800	66025751	1904	1904	1904	1900	28
632	20250425	095700	65972539	1904	1904	1904	1904	0
633	20250425	095600	65972539	1904	1904	1904	1904	49
634	20250425	095500	65879243	1904	1904	1904	1904	0
635	20250425	095400	65879243	1904	1904	1904	1904	15
636	20250425	095300	65850683	1904	1904	1904	1904	0
637	20250425	095200	65850683	1904	1904	1904	1904	0
638	20250425	095100	65850683	1904	1904	1904	1904	102
639	20250425	095000	65656475	1898	1900	1900	1898	150
640	20250425	094900	65371765	1904	1904	1904	1904	9
641	20250425	094800	65354629	1904	1904	1904	1904	113
642	20250425	094700	65139477	1904	1904	1904	1897	8
643	20250425	094600	65124252	1897	1903	1904	1897	3204
644	20250425	094500	59041939	1903	1904	1904	1902	25
645	20250425	094400	58994381	1904	1904	1904	1904	0
646	20250425	094300	58994381	1904	1904	1904	1903	3
647	20250425	094200	58988670	1898	1898	1898	1898	300
648	20250425	094100	58419270	1904	1897	1904	1897	709
649	20250425	094000	57071434	1904	1904	1904	1904	0
650	20250425	093900	57071434	1904	1904	1904	1904	0
651	20250425	093800	57071434	1904	1904	1904	1904	0
652	20250425	093700	57071434	1904	1904	1905	1904	213
653	20250425	093600	56665689	1906	1903	1906	1903	140
654	20250425	093500	56399068	1897	1903	1903	1897	2777
655	20250425	093400	51124634	1900	1903	1904	1900	1581
656	20250425	093300	48118989	1905	1905	1905	1905	4
657	20250425	093200	48111369	1905	1906	1906	1905	346
658	20250425	093100	47451894	1907	1907	1907	1907	5
659	20250425	093000	47442359	1907	1907	1907	1907	207
660	20250425	092900	47047610	1906	1906	1906	1906	54
661	20250425	092800	46944686	1906	1906	1906	1906	118
662	20250425	092700	46719778	1906	1905	1906	1900	1300
663	20250425	092600	44245682	1905	1905	1905	1905	2
664	20250425	092500	44241872	1901	1901	1901	1901	4650
665	20250425	092400	35402222	1899	1899	1899	1899	64
666	20250425	092300	35280686	1894	1894	1894	1894	0
667	20250425	092200	35280686	1894	1897	1901	1894	1796
668	20250425	092100	31877152	1897	1901	1901	1897	12
669	20250425	092000	31854380	1897	1897	1901	1897	1803
670	20250425	091900	28434085	1897	1897	1897	1897	760
671	20250425	091800	26992365	1901	1901	1901	1901	1301
672	20250425	091700	24519164	1901	1901	1901	1901	43
673	20250425	091600	24437421	1901	1902	1908	1901	931
674	20250425	091500	22666637	1901	1902	1910	1901	372
675	20250425	091400	21959453	1902	1904	1904	1902	1135
676	20250425	091300	19799860	1906	1910	1910	1906	100
677	20250425	091200	19609256	1904	1907	1912	1904	604
678	20250425	091100	18459218	1908	1904	1912	1903	362
679	20250425	091000	17768216	1903	1905	1905	1903	1500
680	20250425	090900	14913605	1912	1912	1912	1912	95
681	20250425	090800	14731965	1914	1914	1914	1914	0
682	20250425	090700	14731965	1914	1914	1914	1914	140
683	20250425	090600	14464005	1913	1912	1913	1912	1150
684	20250425	090500	12265075	1912	1901	1915	1901	2260
685	20250425	090400	7949152	1908	1906	1908	1906	106
686	20250425	090300	7746931	1896	1908	1910	1895	2652
687	20250425	090200	2687614	1907	1907	1907	1907	14
688	20250425	090100	2660916	1893	1893	1893	1893	100
689	20250425	090000	2471616	1909	1891	1909	1891	1306