KissMeData/377030/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	210600	624497948	1874	1874	1874	1874	1136
3	20250425	210500	624497948	1874	1874	1874	1874	0
4	20250425	210400	624497948	1874	1874	1874	1874	0
5	20250425	210300	624497948	1874	1874	1874	1874	0
6	20250425	210200	624497948	1874	1874	1874	1874	0
7	20250425	210100	624497948	1874	1874	1874	1874	0
8	20250425	210000	624497948	1874	1874	1874	1874	0
9	20250425	205900	624497948	1874	1874	1874	1874	0
10	20250425	205800	624497948	1874	1874	1874	1874	0
11	20250425	205700	624497948	1874	1874	1874	1874	0
12	20250425	205600	624497948	1874	1874	1874	1874	0
13	20250425	205500	624497948	1874	1874	1874	1874	0
14	20250425	205400	624497948	1874	1874	1874	1874	0
15	20250425	205300	624497948	1874	1874	1874	1874	0
16	20250425	205200	624497948	1874	1874	1874	1874	0
17	20250425	205100	624497948	1874	1874	1874	1874	0
18	20250425	205000	624497948	1874	1874	1874	1874	0
19	20250425	204900	624497948	1874	1874	1874	1874	0
20	20250425	204800	624497948	1874	1874	1874	1874	0
21	20250425	204700	624497948	1874	1874	1874	1874	0
22	20250425	204600	624497948	1874	1874	1874	1874	0
23	20250425	204500	624497948	1874	1874	1874	1874	0
24	20250425	204400	624497948	1874	1874	1874	1874	0
25	20250425	204300	624497948	1874	1874	1874	1874	0
26	20250425	204200	624497948	1874	1874	1874	1874	0
27	20250425	204100	624497948	1874	1874	1874	1874	0
28	20250425	204000	624497948	1874	1874	1874	1874	0
29	20250425	203900	624497948	1874	1874	1874	1874	0
30	20250425	203800	624497948	1874	1874	1874	1874	0
31	20250425	203700	624497948	1874	1874	1874	1874	0
32	20250425	203600	624497948	1874	1874	1874	1874	1136
33	20250425	203500	624497948	1874	1874	1874	1874	0
34	20250425	203400	624497948	1874	1874	1874	1874	0
35	20250425	203300	624497948	1874	1874	1874	1874	0
36	20250425	203200	624497948	1874	1874	1874	1874	0
37	20250425	203100	624497948	1874	1874	1874	1874	0
38	20250425	203000	624497948	1874	1874	1874	1874	0
39	20250425	202900	624497948	1874	1874	1874	1874	0
40	20250425	202800	624497948	1874	1874	1874	1874	0
41	20250425	202700	624497948	1874	1874	1874	1874	0
42	20250425	202600	624497948	1874	1874	1874	1874	0
43	20250425	202500	624497948	1874	1874	1874	1874	0
44	20250425	202400	624497948	1874	1874	1874	1874	0
45	20250425	202300	624497948	1874	1874	1874	1874	0
46	20250425	202200	624497948	1874	1874	1874	1874	0
47	20250425	202100	624497948	1874	1874	1874	1874	0
48	20250425	202000	624497948	1874	1874	1874	1874	0
49	20250425	201900	624497948	1874	1874	1874	1874	0
50	20250425	201800	624497948	1874	1874	1874	1874	0
51	20250425	201700	624497948	1874	1874	1874	1874	0
52	20250425	201600	624497948	1874	1874	1874	1874	0
53	20250425	201500	624497948	1874	1874	1874	1874	0
54	20250425	201400	624497948	1874	1874	1874	1874	0
55	20250425	201300	624497948	1874	1874	1874	1874	0
56	20250425	201200	624497948	1874	1874	1874	1874	0
57	20250425	201100	624497948	1874	1874	1874	1874	0
58	20250425	201000	624497948	1874	1874	1874	1874	0
59	20250425	200900	624497948	1874	1874	1874	1874	0
60	20250425	200800	624497948	1874	1874	1874	1874	0
61	20250425	200700	624497948	1874	1874	1874	1874	0
62	20250425	200600	624497948	1874	1874	1874	1874	1136
63	20250425	200500	624497948	1874	1874	1874	1874	0
64	20250425	200400	624497948	1874	1874	1874	1874	0
65	20250425	200300	624497948	1874	1874	1874	1874	0
66	20250425	200200	624497948	1874	1874	1874	1874	0
67	20250425	200100	624497948	1874	1874	1874	1874	0
68	20250425	200000	624497948	1874	1874	1874	1874	0
69	20250425	195900	624497948	1874	1874	1874	1874	0
70	20250425	195800	624497948	1874	1874	1874	1874	0
71	20250425	195700	624497948	1874	1874	1874	1874	0
72	20250425	195600	624497948	1874	1874	1874	1874	0
73	20250425	195500	624497948	1874	1874	1874	1874	0
74	20250425	195400	624497948	1874	1874	1874	1874	0
75	20250425	195300	624497948	1874	1874	1874	1874	0
76	20250425	195200	624497948	1874	1874	1874	1874	0
77	20250425	195100	624497948	1874	1874	1874	1874	0
78	20250425	195000	624497948	1874	1874	1874	1874	0
79	20250425	194900	624497948	1874	1874	1874	1874	0
80	20250425	194800	624497948	1874	1874	1874	1874	0
81	20250425	194700	624497948	1874	1874	1874	1874	0
82	20250425	194600	624497948	1874	1874	1874	1874	0
83	20250425	194500	624497948	1874	1874	1874	1874	0
84	20250425	194400	624497948	1874	1874	1874	1874	0
85	20250425	194300	624497948	1874	1874	1874	1874	0
86	20250425	194200	624497948	1874	1874	1874	1874	0
87	20250425	194100	624497948	1874	1874	1874	1874	0
88	20250425	194000	624497948	1874	1874	1874	1874	0
89	20250425	193900	624497948	1874	1874	1874	1874	0
90	20250425	193800	624497948	1874	1874	1874	1874	0
91	20250425	193700	624497948	1874	1874	1874	1874	0
92	20250425	193600	624497948	1874	1874	1874	1874	1136
93	20250425	193500	624497948	1874	1874	1874	1874	0
94	20250425	193400	624497948	1874	1874	1874	1874	0
95	20250425	193300	624497948	1874	1874	1874	1874	0
96	20250425	193200	624497948	1874	1874	1874	1874	0
97	20250425	193100	624497948	1874	1874	1874	1874	0
98	20250425	193000	624497948	1874	1874	1874	1874	0
99	20250425	192900	624497948	1874	1874	1874	1874	0
100	20250425	192800	624497948	1874	1874	1874	1874	0
101	20250425	192700	624497948	1874	1874	1874	1874	0
102	20250425	192600	624497948	1874	1874	1874	1874	0
103	20250425	192500	624497948	1874	1874	1874	1874	0
104	20250425	192400	624497948	1874	1874	1874	1874	0
105	20250425	192300	624497948	1874	1874	1874	1874	0
106	20250425	192200	624497948	1874	1874	1874	1874	0
107	20250425	192100	624497948	1874	1874	1874	1874	0
108	20250425	192000	624497948	1874	1874	1874	1874	0
109	20250425	191900	624497948	1874	1874	1874	1874	0
110	20250425	191800	624497948	1874	1874	1874	1874	0
111	20250425	191700	624497948	1874	1874	1874	1874	0
112	20250425	191600	624497948	1874	1874	1874	1874	0
113	20250425	191500	624497948	1874	1874	1874	1874	0
114	20250425	191400	624497948	1874	1874	1874	1874	0
115	20250425	191300	624497948	1874	1874	1874	1874	0
116	20250425	191200	624497948	1874	1874	1874	1874	0
117	20250425	191100	624497948	1874	1874	1874	1874	0
118	20250425	191000	624497948	1874	1874	1874	1874	0
119	20250425	190900	624497948	1874	1874	1874	1874	0
120	20250425	190800	624497948	1874	1874	1874	1874	0
121	20250425	190700	624497948	1874	1874	1874	1874	0
122	20250425	190600	624497948	1874	1874	1874	1874	1136
123	20250425	190500	624497948	1874	1874	1874	1874	0
124	20250425	190400	624497948	1874	1874	1874	1874	0
125	20250425	190300	624497948	1874	1874	1874	1874	0
126	20250425	190200	624497948	1874	1874	1874	1874	0
127	20250425	190100	624497948	1874	1874	1874	1874	0
128	20250425	190000	624497948	1874	1874	1874	1874	0
129	20250425	185900	624497948	1874	1874	1874	1874	0
130	20250425	185800	624497948	1874	1874	1874	1874	0
131	20250425	185700	624497948	1874	1874	1874	1874	0
132	20250425	185600	624497948	1874	1874	1874	1874	0
133	20250425	185500	624497948	1874	1874	1874	1874	0
134	20250425	185400	624497948	1874	1874	1874	1874	0
135	20250425	185300	624497948	1874	1874	1874	1874	0
136	20250425	185200	624497948	1874	1874	1874	1874	0
137	20250425	185100	624497948	1874	1874	1874	1874	0
138	20250425	185000	624497948	1874	1874	1874	1874	0
139	20250425	184900	624497948	1874	1874	1874	1874	0
140	20250425	184800	624497948	1874	1874	1874	1874	0
141	20250425	184700	624497948	1874	1874	1874	1874	0
142	20250425	184600	624497948	1874	1874	1874	1874	0
143	20250425	184500	624497948	1874	1874	1874	1874	0
144	20250425	184400	624497948	1874	1874	1874	1874	0
145	20250425	184300	624497948	1874	1874	1874	1874	0
146	20250425	184200	624497948	1874	1874	1874	1874	0
147	20250425	184100	624497948	1874	1874	1874	1874	0
148	20250425	184000	624497948	1874	1874	1874	1874	0
149	20250425	183900	624497948	1874	1874	1874	1874	0
150	20250425	183800	624497948	1874	1874	1874	1874	0
151	20250425	183700	624497948	1874	1874	1874	1874	0
152	20250425	183600	624497948	1874	1874	1874	1874	1136
153	20250425	183500	624497948	1874	1874	1874	1874	0
154	20250425	183400	624497948	1874	1874	1874	1874	0
155	20250425	183300	624497948	1874	1874	1874	1874	0
156	20250425	183200	624497948	1874	1874	1874	1874	0
157	20250425	183100	624497948	1874	1874	1874	1874	0
158	20250425	183000	624497948	1874	1874	1874	1874	0
159	20250425	182900	624497948	1874	1874	1874	1874	0
160	20250425	182800	624497948	1874	1874	1874	1874	0
161	20250425	182700	624497948	1874	1874	1874	1874	0
162	20250425	182600	624497948	1874	1874	1874	1874	0
163	20250425	182500	624497948	1874	1874	1874	1874	0
164	20250425	182400	624497948	1874	1874	1874	1874	0
165	20250425	182300	624497948	1874	1874	1874	1874	0
166	20250425	182200	624497948	1874	1874	1874	1874	0
167	20250425	182100	624497948	1874	1874	1874	1874	0
168	20250425	182000	624497948	1874	1874	1874	1874	0
169	20250425	181900	624497948	1874	1874	1874	1874	0
170	20250425	181800	624497948	1874	1874	1874	1874	0
171	20250425	181700	624497948	1874	1874	1874	1874	0
172	20250425	181600	624497948	1874	1874	1874	1874	0
173	20250425	181500	624497948	1874	1874	1874	1874	0
174	20250425	181400	624497948	1874	1874	1874	1874	0
175	20250425	181300	624497948	1874	1874	1874	1874	0
176	20250425	181200	624497948	1874	1874	1874	1874	0
177	20250425	181100	624497948	1874	1874	1874	1874	0
178	20250425	181000	624497948	1874	1874	1874	1874	0
179	20250425	180900	624497948	1874	1874	1874	1874	0
180	20250425	180800	624497948	1874	1874	1874	1874	0
181	20250425	180700	624497948	1874	1874	1874	1874	0
182	20250425	180600	624497948	1874	1874	1874	1874	1136
183	20250425	180500	624497948	1874	1874	1874	1874	0
184	20250425	180400	624497948	1874	1874	1874	1874	0
185	20250425	180300	624497948	1874	1874	1874	1874	0
186	20250425	180200	624497948	1874	1874	1874	1874	0
187	20250425	180100	624497948	1874	1874	1874	1874	0
188	20250425	180000	624497948	1874	1874	1874	1874	0
189	20250425	175900	624497948	1874	1874	1874	1874	0
190	20250425	175800	624497948	1874	1874	1874	1874	0
191	20250425	175700	624497948	1874	1874	1874	1874	0
192	20250425	175600	624497948	1874	1874	1874	1874	0
193	20250425	175500	624497948	1874	1874	1874	1874	0
194	20250425	175400	624497948	1874	1874	1874	1874	0
195	20250425	175300	624497948	1874	1874	1874	1874	0
196	20250425	175200	624497948	1874	1874	1874	1874	0
197	20250425	175100	624497948	1874	1874	1874	1874	0
198	20250425	175000	624497948	1874	1874	1874	1874	0
199	20250425	174900	624497948	1874	1874	1874	1874	0
200	20250425	174800	624497948	1874	1874	1874	1874	0
201	20250425	174700	624497948	1874	1874	1874	1874	0
202	20250425	174600	624497948	1874	1874	1874	1874	0
203	20250425	174500	624497948	1874	1874	1874	1874	0
204	20250425	174400	624497948	1874	1874	1874	1874	0
205	20250425	174300	624497948	1874	1874	1874	1874	0
206	20250425	174200	624497948	1874	1874	1874	1874	0
207	20250425	174100	624497948	1874	1874	1874	1874	0
208	20250425	174000	624497948	1874	1874	1874	1874	0
209	20250425	173900	624497948	1874	1874	1874	1874	0
210	20250425	173800	624497948	1874	1874	1874	1874	0
211	20250425	173700	624497948	1874	1874	1874	1874	0
212	20250425	173600	624497948	1874	1874	1874	1874	1136
213	20250425	173500	624497948	1874	1874	1874	1874	0
214	20250425	173400	624497948	1874	1874	1874	1874	0
215	20250425	173300	624497948	1874	1874	1874	1874	0
216	20250425	173200	624497948	1874	1874	1874	1874	0
217	20250425	173100	624497948	1874	1874	1874	1874	0
218	20250425	173000	624497948	1874	1874	1874	1874	0
219	20250425	172900	624497948	1874	1874	1874	1874	0
220	20250425	172800	624497948	1874	1874	1874	1874	0
221	20250425	172700	624497948	1874	1874	1874	1874	0
222	20250425	172600	624497948	1874	1874	1874	1874	0
223	20250425	172500	624497948	1874	1874	1874	1874	0
224	20250425	172400	624497948	1874	1874	1874	1874	0
225	20250425	172300	624497948	1874	1874	1874	1874	0
226	20250425	172200	624497948	1874	1874	1874	1874	0
227	20250425	172100	624497948	1874	1874	1874	1874	0
228	20250425	172000	624497948	1874	1874	1874	1874	0
229	20250425	171900	624497948	1874	1874	1874	1874	0
230	20250425	171800	624497948	1874	1874	1874	1874	0
231	20250425	171700	624497948	1874	1874	1874	1874	0
232	20250425	171600	624497948	1874	1874	1874	1874	0
233	20250425	171500	624497948	1874	1874	1874	1874	0
234	20250425	171400	624497948	1874	1874	1874	1874	0
235	20250425	171300	624497948	1874	1874	1874	1874	0
236	20250425	171200	624497948	1874	1874	1874	1874	0
237	20250425	171100	624497948	1874	1874	1874	1874	0
238	20250425	171000	624497948	1874	1874	1874	1874	0
239	20250425	170900	624497948	1874	1874	1874	1874	0
240	20250425	170800	624497948	1874	1874	1874	1874	0
241	20250425	170700	624497948	1874	1874	1874	1874	0
242	20250425	170600	624497948	1874	1874	1874	1874	1136
243	20250425	170500	624497948	1874	1874	1874	1874	0
244	20250425	170400	624497948	1874	1874	1874	1874	0
245	20250425	170300	624497948	1874	1874	1874	1874	0
246	20250425	170200	624497948	1874	1874	1874	1874	0
247	20250425	170100	624497948	1874	1874	1874	1874	0
248	20250425	170000	624497948	1874	1874	1874	1874	0
249	20250425	165900	624497948	1874	1874	1874	1874	0
250	20250425	165800	624497948	1874	1874	1874	1874	0
251	20250425	165700	624497948	1874	1874	1874	1874	0
252	20250425	165600	624497948	1874	1874	1874	1874	0
253	20250425	165500	624497948	1874	1874	1874	1874	0
254	20250425	165400	624497948	1874	1874	1874	1874	0
255	20250425	165300	624497948	1874	1874	1874	1874	0
256	20250425	165200	624497948	1874	1874	1874	1874	0
257	20250425	165100	624497948	1874	1874	1874	1874	0
258	20250425	165000	624497948	1874	1874	1874	1874	0
259	20250425	164900	624497948	1874	1874	1874	1874	0
260	20250425	164800	624497948	1874	1874	1874	1874	0
261	20250425	164700	624497948	1874	1874	1874	1874	0
262	20250425	164600	624497948	1874	1874	1874	1874	0
263	20250425	164500	624497948	1874	1874	1874	1874	0
264	20250425	164400	624497948	1874	1874	1874	1874	0
265	20250425	164300	624497948	1874	1874	1874	1874	0
266	20250425	164200	624497948	1874	1874	1874	1874	0
267	20250425	164100	624497948	1874	1874	1874	1874	0
268	20250425	164000	624497948	1874	1874	1874	1874	0
269	20250425	163900	624497948	1874	1874	1874	1874	0
270	20250425	163800	624497948	1874	1874	1874	1874	0
271	20250425	163700	624497948	1874	1874	1874	1874	0
272	20250425	163600	624497948	1874	1874	1874	1874	1136
273	20250425	163500	624497948	1874	1874	1874	1874	0
274	20250425	163400	624497948	1874	1874	1874	1874	0
275	20250425	163300	624497948	1874	1874	1874	1874	0
276	20250425	163200	624497948	1874	1874	1874	1874	0
277	20250425	163100	624497948	1874	1874	1874	1874	0
278	20250425	163000	624497948	1874	1874	1874	1874	0
279	20250425	162900	624497948	1874	1874	1874	1874	0
280	20250425	162800	624497948	1874	1874	1874	1874	0
281	20250425	162700	624497948	1874	1874	1874	1874	0
282	20250425	162600	624497948	1874	1874	1874	1874	0
283	20250425	162500	624497948	1874	1874	1874	1874	0
284	20250425	162400	624497948	1874	1874	1874	1874	0
285	20250425	162300	624497948	1874	1874	1874	1874	0
286	20250425	162200	624497948	1874	1874	1874	1874	0
287	20250425	162100	624497948	1874	1874	1874	1874	0
288	20250425	162000	624497948	1874	1874	1874	1874	0
289	20250425	161900	624497948	1874	1874	1874	1874	0
290	20250425	161800	624497948	1874	1874	1874	1874	0
291	20250425	161700	624497948	1874	1874	1874	1874	0
292	20250425	161600	624497948	1874	1874	1874	1874	0
293	20250425	161500	624497948	1874	1874	1874	1874	0
294	20250425	161400	624497948	1874	1874	1874	1874	0
295	20250425	161300	624497948	1874	1874	1874	1874	0
296	20250425	161200	624497948	1874	1874	1874	1874	0
297	20250425	161100	624497948	1874	1874	1874	1874	0
298	20250425	161000	624497948	1874	1874	1874	1874	0
299	20250425	160900	624497948	1874	1874	1874	1874	0
300	20250425	160800	624497948	1874	1874	1874	1874	0
301	20250425	160700	624497948	1874	1874	1874	1874	0
302	20250425	160600	624497948	1874	1874	1874	1874	1136
303	20250425	160500	624497948	1874	1874	1874	1874	0
304	20250425	160400	624497948	1874	1874	1874	1874	0
305	20250425	160300	624497948	1874	1874	1874	1874	0
306	20250425	160200	624497948	1874	1874	1874	1874	0
307	20250425	160100	624497948	1874	1874	1874	1874	0
308	20250425	160000	624497948	1874	1874	1874	1874	0
309	20250425	155900	624497948	1874	1874	1874	1874	0
310	20250425	155800	624497948	1874	1874	1874	1874	0
311	20250425	155700	624497948	1874	1874	1874	1874	0
312	20250425	155600	624497948	1874	1874	1874	1874	0
313	20250425	155500	624497948	1874	1874	1874	1874	0
314	20250425	155400	624497948	1874	1874	1874	1874	0
315	20250425	155300	624497948	1874	1874	1874	1874	0
316	20250425	155200	624497948	1874	1874	1874	1874	0
317	20250425	155100	624497948	1874	1874	1874	1874	0
318	20250425	155000	624497948	1874	1874	1874	1874	0
319	20250425	154900	624497948	1874	1874	1874	1874	0
320	20250425	154800	624497948	1874	1874	1874	1874	0
321	20250425	154700	624497948	1874	1874	1874	1874	0
322	20250425	154600	624497948	1874	1874	1874	1874	0
323	20250425	154500	624497948	1874	1874	1874	1874	0
324	20250425	154400	624497948	1874	1874	1874	1874	0
325	20250425	154300	624497948	1874	1874	1874	1874	0
326	20250425	154200	624497948	1874	1874	1874	1874	0
327	20250425	154100	624497948	1874	1874	1874	1874	0
328	20250425	154000	624497948	1874	1874	1874	1874	0
329	20250425	153900	624497948	1874	1874	1874	1874	0
330	20250425	153800	624497948	1874	1874	1874	1874	0
331	20250425	153700	624497948	1874	1874	1874	1874	0
332	20250425	153600	624497948	1874	1874	1874	1874	1136
333	20250425	153500	624497948	1874	1874	1874	1874	0
334	20250425	153400	624497948	1874	1874	1874	1874	0
335	20250425	153300	624497948	1874	1874	1874	1874	0
336	20250425	153200	624497948	1874	1874	1874	1874	0
337	20250425	153100	624497948	1874	1874	1874	1874	0
338	20250425	153000	624497948	1874	1874	1874	1874	1136
339	20250425	152900	622369084	1876	1876	1876	1876	0
340	20250425	152800	622369084	1876	1876	1876	1876	0
341	20250425	152700	622369084	1876	1876	1876	1876	0
342	20250425	152600	622369084	1876	1876	1876	1876	0
343	20250425	152500	622369084	1876	1876	1876	1876	0
344	20250425	152400	622369084	1876	1876	1876	1876	0
345	20250425	152300	622369084	1876	1876	1876	1876	0
346	20250425	152200	622369084	1876	1876	1876	1876	0
347	20250425	152100	622369084	1876	1876	1876	1876	0
348	20250425	152000	622369084	1876	1876	1876	1876	0
349	20250425	151900	622369084	1876	1877	1879	1875	1673
350	20250425	151800	619229693	1879	1881	1881	1879	218
351	20250425	151700	618820069	1879	1882	1882	1879	1201
352	20250425	151600	616559790	1882	1882	1882	1882	61
353	20250425	151500	616444988	1882	1882	1882	1882	1241
354	20250425	151400	614109426	1883	1883	1883	1883	0
355	20250425	151300	614109426	1883	1883	1883	1883	1307
356	20250425	151200	611648345	1883	1883	1883	1883	0
357	20250425	151100	611648345	1883	1883	1883	1883	1
358	20250425	151000	611646462	1875	1878	1878	1875	48
359	20250425	150900	611556342	1884	1875	1884	1875	3588
360	20250425	150800	604810858	1884	1884	1884	1884	122
361	20250425	150700	604581010	1883	1881	1883	1881	902
362	20250425	150600	602883198	1883	1883	1883	1883	0
363	20250425	150500	602883198	1883	1883	1883	1883	1
364	20250425	150400	602881315	1881	1881	1881	1881	0
365	20250425	150300	602881315	1881	1880	1881	1880	1607
366	20250425	150200	599858625	1880	1879	1880	1879	312
367	20250425	150100	599272104	1879	1878	1879	1878	885
368	20250425	150000	597609337	1879	1879	1879	1879	0
369	20250425	145900	597609337	1879	1878	1879	1878	590
370	20250425	145800	596500771	1879	1879	1879	1879	0
371	20250425	145700	596500771	1879	1878	1879	1878	1277
372	20250425	145600	594101541	1878	1877	1878	1877	428
373	20250425	145500	593297758	1877	1876	1877	1876	584
374	20250425	145400	592202090	1873	1873	1873	1873	301
375	20250425	145300	591638317	1873	1876	1876	1873	3000
376	20250425	145200	586016648	1876	1875	1876	1875	149
377	20250425	145100	585737125	1876	1877	1877	1876	11
378	20250425	145000	585716479	1877	1878	1879	1877	146
379	20250425	144900	585442430	1879	1879	1879	1879	1
380	20250425	144800	585440551	1879	1879	1879	1879	7
381	20250425	144700	585427398	1879	1879	1879	1879	1
382	20250425	144600	585425519	1878	1878	1878	1878	319
383	20250425	144500	584826437	1877	1877	1877	1877	0
384	20250425	144400	584826437	1877	1877	1877	1877	0
385	20250425	144300	584826437	1877	1877	1878	1875	1641
386	20250425	144200	581749534	1878	1878	1878	1878	0
387	20250425	144100	581749534	1878	1878	1878	1878	1
388	20250425	144000	581747656	1875	1875	1875	1875	100
389	20250425	143900	581560156	1878	1878	1878	1878	0
390	20250425	143800	581560156	1878	1878	1878	1878	78
391	20250425	143700	581413672	1878	1878	1878	1874	473
392	20250425	143600	580525506	1880	1880	1880	1880	0
393	20250425	143500	580525506	1880	1880	1880	1880	236
394	20250425	143400	580081826	1880	1877	1881	1877	694
395	20250425	143300	578777473	1874	1874	1874	1874	39
396	20250425	143200	578704387	1875	1882	1882	1875	1041
397	20250425	143100	576752154	1880	1880	1880	1880	0
398	20250425	143000	576752154	1880	1880	1880	1880	147
399	20250425	142900	576475794	1880	1877	1880	1877	28
400	20250425	142800	576423235	1880	1880	1880	1880	1
401	20250425	142700	576421355	1877	1878	1878	1877	436
402	20250425	142600	575602957	1878	1878	1878	1878	28
403	20250425	142500	575550373	1882	1882	1882	1882	1
404	20250425	142400	575548491	1884	1884	1884	1884	0
405	20250425	142300	575548491	1884	1884	1884	1884	1
406	20250425	142200	575546607	1879	1881	1885	1878	611
407	20250425	142100	574399105	1883	1881	1883	1881	830
408	20250425	142000	572836577	1881	1881	1881	1881	0
409	20250425	141900	572836577	1881	1881	1881	1881	5
410	20250425	141800	572827172	1881	1881	1881	1881	2
411	20250425	141700	572823410	1881	1881	1881	1881	0
412	20250425	141600	572823410	1881	1881	1881	1881	1
413	20250425	141500	572821529	1882	1882	1882	1882	1
414	20250425	141400	572819647	1874	1877	1877	1874	32
415	20250425	141300	572759676	1882	1882	1882	1873	166
416	20250425	141200	572448720	1873	1880	1880	1873	417
417	20250425	141100	571664772	1883	1880	1883	1878	105
418	20250425	141000	571467270	1880	1880	1881	1880	141
419	20250425	140900	571202189	1880	1881	1881	1874	363
420	20250425	140800	570521908	1877	1881	1881	1874	481
421	20250425	140700	569620354	1874	1878	1881	1874	774
422	20250425	140600	568166618	1878	1880	1880	1878	271
423	20250425	140500	567657678	1882	1883	1883	1880	504
424	20250425	140400	566708656	1883	1877	1883	1877	3170
425	20250425	140300	560758274	1877	1874	1877	1874	566
426	20250425	140200	559697382	1874	1874	1874	1874	0
427	20250425	140100	559697382	1874	1874	1874	1874	0
428	20250425	140000	559697382	1874	1874	1874	1874	1
429	20250425	135900	559695508	1872	1872	1872	1872	176
430	20250425	135800	559366036	1874	1874	1874	1874	0
431	20250425	135700	559366036	1874	1875	1875	1874	43
432	20250425	135600	559285412	1875	1875	1875	1875	0
433	20250425	135500	559285412	1875	1872	1875	1870	3
434	20250425	135400	559279795	1875	1875	1875	1875	30
435	20250425	135300	559223545	1873	1866	1875	1866	141
436	20250425	135200	558960423	1866	1876	1877	1866	40
437	20250425	135100	558885579	1877	1876	1877	1876	30
438	20250425	135000	558829290	1877	1872	1877	1872	657
439	20250425	134900	557598741	1870	1870	1870	1870	46
440	20250425	134800	557512721	1870	1870	1870	1870	0
441	20250425	134700	557512721	1870	1870	1870	1864	41
442	20250425	134600	557436057	1872	1870	1872	1870	47
443	20250425	134500	557348165	1870	1870	1870	1870	53
444	20250425	134400	557249055	1870	1870	1870	1870	1
445	20250425	134300	557247185	1872	1870	1872	1870	2
446	20250425	134200	557243443	1872	1869	1872	1869	2840
447	20250425	134100	551934977	1869	1869	1869	1869	1
448	20250425	134000	551933108	1869	1869	1869	1869	0
449	20250425	133900	551933108	1869	1869	1869	1869	0
450	20250425	133800	551933108	1869	1869	1869	1869	0
451	20250425	133700	551933108	1869	1869	1869	1869	1
452	20250425	133600	551931239	1860	1860	1860	1860	0
453	20250425	133500	551931239	1860	1860	1860	1860	122
454	20250425	133400	551704319	1860	1866	1866	1860	2059
455	20250425	133300	547868354	1870	1870	1870	1870	0
456	20250425	133200	547868354	1870	1870	1870	1870	0
457	20250425	133100	547868354	1870	1870	1870	1870	1
458	20250425	133000	547866484	1865	1871	1871	1865	1429
459	20250425	132900	545198385	1871	1871	1871	1871	0
460	20250425	132800	545198385	1871	1871	1871	1871	0
461	20250425	132700	545198385	1871	1871	1871	1871	0
462	20250425	132600	545198385	1871	1870	1871	1865	301
463	20250425	132500	544637005	1865	1865	1865	1865	4
464	20250425	132400	544629545	1873	1873	1873	1873	93
465	20250425	132300	544455356	1873	1873	1873	1873	1
466	20250425	132200	544453483	1865	1870	1874	1865	1276
467	20250425	132100	542069434	1875	1865	1875	1865	1001
468	20250425	132000	540202559	1877	1875	1877	1875	36
469	20250425	131900	540135027	1878	1867	1878	1867	2001
470	20250425	131800	536384972	1868	1863	1868	1860	23
471	20250425	131700	536342106	1867	1867	1867	1867	1
472	20250425	131600	536340239	1868	1869	1869	1868	2
473	20250425	131500	536336502	1859	1866	1866	1859	2427
474	20250425	131400	531821239	1866	1866	1866	1865	200
475	20250425	131300	531448139	1870	1866	1870	1866	23
476	20250425	131200	531405181	1866	1866	1866	1866	1
477	20250425	131100	531403315	1865	1865	1865	1865	200
478	20250425	131000	531030315	1871	1872	1872	1865	21
479	20250425	130900	530991045	1877	1877	1877	1877	1
480	20250425	130800	530989168	1878	1869	1878	1869	990
481	20250425	130700	529137091	1869	1863	1869	1863	1045
482	20250425	130600	527189219	1855	1864	1864	1855	407
483	20250425	130500	526433956	1869	1869	1869	1869	308
484	20250425	130400	525858304	1869	1862	1869	1862	149
485	20250425	130300	525580649	1869	1869	1869	1869	10
486	20250425	130200	525561959	1869	1867	1869	1867	282
487	20250425	130100	525035189	1868	1868	1868	1868	0
488	20250425	130000	525035189	1868	1868	1868	1868	258
489	20250425	125900	524553245	1869	1869	1869	1869	0
490	20250425	125800	524553245	1869	1869	1869	1869	126
491	20250425	125700	524317751	1885	1859	1890	1859	2957
492	20250425	125600	518780283	1858	1856	1858	1852	523
493	20250425	125500	517809431	1858	1859	1859	1855	266
494	20250425	125400	517315181	1860	1859	1860	1859	371
495	20250425	125300	516625458	1859	1856	1859	1855	545
496	20250425	125200	515614373	1855	1866	1866	1855	1770
497	20250425	125100	512317287	1866	1867	1867	1865	59
498	20250425	125000	512207202	1876	1871	1878	1871	1288
499	20250425	124900	509794011	1872	1869	1872	1866	2714
500	20250425	124800	504724579	1872	1865	1872	1865	2009
501	20250425	124700	500966281	1866	1866	1866	1866	1
502	20250425	124600	500964415	1863	1863	1864	1863	973
503	20250425	124500	499151705	1863	1860	1868	1851	6022
504	20250425	124400	487969563	1861	1876	1876	1861	6854
505	20250425	124300	475167770	1878	1882	1882	1877	2587
506	20250425	124200	470302035	1883	1886	1886	1883	4951
507	20250425	124100	460974112	1887	1900	1900	1887	10573
508	20250425	124000	440959388	1900	1914	1924	1891	15593
509	20250425	123900	411332385	1911	2000	2000	1910	52001
510	20250425	123800	310419183	2000	2000	2000	2000	0
511	20250425	123700	310419183	2000	1890	2000	1889	42964
512	20250425	123600	226031656	1889	1885	1889	1885	2297
513	20250425	123500	221696233	1886	1883	1886	1883	1079
514	20250425	123400	219663471	1883	1883	1883	1870	343
515	20250425	123300	219019111	1883	1882	1883	1882	20
516	20250425	123200	218981469	1883	1875	1883	1875	7000
517	20250425	123100	205829630	1875	1875	1876	1875	8788
518	20250425	123000	189352116	1874	1872	1875	1872	3326
519	20250425	122900	183117600	1873	1871	1873	1871	943
520	20250425	122800	181351363	1873	1873	1873	1873	415
521	20250425	122700	180574068	1873	1873	1873	1873	0
522	20250425	122600	180574068	1873	1870	1873	1864	277
523	20250425	122500	180057578	1873	1870	1873	1870	310
524	20250425	122400	179477638	1864	1870	1870	1864	9
525	20250425	122300	179460826	1870	1870	1870	1870	10
526	20250425	122200	179442126	1870	1870	1870	1870	11
527	20250425	122100	179421556	1873	1873	1873	1873	0
528	20250425	122000	179421556	1873	1870	1873	1870	32
529	20250425	121900	179361713	1870	1870	1870	1870	84
530	20250425	121800	179204633	1870	1870	1870	1870	0
531	20250425	121700	179204633	1870	1870	1870	1870	0
532	20250425	121600	179204633	1870	1870	1870	1870	0
533	20250425	121500	179204633	1870	1870	1870	1870	1
534	20250425	121400	179202763	1863	1863	1863	1863	1
535	20250425	121300	179200900	1873	1873	1873	1873	0
536	20250425	121200	179200900	1873	1873	1873	1873	0
537	20250425	121100	179200900	1873	1873	1873	1873	0
538	20250425	121000	179200900	1873	1867	1873	1857	613
539	20250425	120900	178058083	1870	1868	1874	1868	33
540	20250425	120800	177996381	1874	1868	1874	1868	10
541	20250425	120700	177977695	1866	1866	1866	1866	1
542	20250425	120600	177975829	1874	1874	1874	1873	153
543	20250425	120500	177689139	1874	1874	1874	1874	0
544	20250425	120400	177689139	1874	1874	1874	1874	0
545	20250425	120300	177689139	1874	1874	1874	1874	0
546	20250425	120200	177689139	1874	1874	1874	1874	0
547	20250425	120100	177689139	1874	1874	1874	1874	0
548	20250425	120000	177689139	1874	1874	1874	1874	1
549	20250425	115900	177687265	1874	1874	1874	1874	0
550	20250425	115800	177687265	1874	1874	1874	1874	5
551	20250425	115700	177677895	1870	1870	1870	1870	633
552	20250425	115600	176494185	1870	1870	1870	1870	0
553	20250425	115500	176494185	1870	1866	1870	1859	986
554	20250425	115400	174650695	1859	1860	1864	1859	348
555	20250425	115300	174002973	1860	1859	1860	1859	109
556	20250425	115200	173800234	1865	1865	1865	1865	0
557	20250425	115100	173800234	1865	1867	1867	1865	271
558	20250425	115000	173294341	1870	1870	1870	1870	0
559	20250425	114900	173294341	1870	1870	1870	1870	0
560	20250425	114800	173294341	1870	1870	1870	1870	0
561	20250425	114700	173294341	1870	1872	1872	1870	868
562	20250425	114600	171670405	1875	1875	1875	1875	1
563	20250425	114500	171668530	1875	1881	1885	1875	1704
564	20250425	114400	168472486	1885	1885	1885	1885	13
565	20250425	114300	168447981	1887	1888	1888	1887	2
566	20250425	114200	168444206	1878	1885	1887	1878	2685
567	20250425	114100	163377624	1879	1879	1879	1879	340
568	20250425	114000	162738764	1879	1878	1879	1875	560
569	20250425	113900	161688179	1878	1880	1887	1878	278
570	20250425	113800	161165785	1887	1887	1887	1887	16
571	20250425	113700	161135593	1888	1888	1888	1888	1
572	20250425	113600	161133705	1889	1888	1889	1888	35
573	20250425	113500	161067609	1887	1882	1887	1880	832
574	20250425	113400	159502557	1891	1891	1891	1882	68
575	20250425	113300	159374563	1882	1884	1884	1882	1000
576	20250425	113200	157492560	1882	1891	1892	1882	52
577	20250425	113100	157394196	1893	1893	1893	1893	0
578	20250425	113000	157394196	1893	1893	1893	1893	10
579	20250425	112900	157375266	1896	1880	1896	1880	864
580	20250425	112800	155742357	1898	1889	1898	1880	3184
581	20250425	112700	149750038	1890	1880	1890	1880	1552
582	20250425	112600	146827321	1880	1880	1880	1880	194
583	20250425	112500	146462601	1883	1883	1883	1883	0
584	20250425	112400	146462601	1883	1880	1883	1880	174
585	20250425	112300	146135134	1882	1875	1882	1874	2501
586	20250425	112200	141448229	1874	1874	1874	1874	45
587	20250425	112100	141363899	1885	1877	1885	1877	10
588	20250425	112000	141345121	1880	1880	1885	1874	443
589	20250425	111900	140513940	1885	1879	1885	1879	710
590	20250425	111800	139179231	1874	1880	1880	1874	882
591	20250425	111700	137526297	1874	1869	1880	1869	1433
592	20250425	111600	134845954	1867	1860	1867	1860	5024
593	20250425	111500	125492235	1860	1861	1861	1860	103
594	20250425	111400	125300654	1860	1856	1860	1856	2724
595	20250425	111300	120239262	1856	1854	1856	1854	1717
596	20250425	111200	117054267	1849	1854	1854	1847	501
597	20250425	111100	116125666	1855	1854	1855	1854	214
598	20250425	111000	115728700	1854	1852	1854	1852	744
599	20250425	110900	114349366	1852	1845	1852	1845	324
600	20250425	110800	113749559	1845	1845	1845	1845	263
601	20250425	110700	113264324	1846	1846	1846	1846	11
602	20250425	110600	113244018	1852	1852	1852	1852	6
603	20250425	110500	113232906	1852	1852	1852	1850	3
604	20250425	110400	113227352	1853	1847	1853	1843	3539
605	20250425	110300	106678037	1843	1843	1843	1843	5
606	20250425	110200	106668822	1845	1845	1845	1845	11
607	20250425	110100	106648527	1845	1845	1845	1845	0
608	20250425	110000	106648527	1845	1845	1845	1845	1669
609	20250425	105900	103569222	1835	1835	1835	1835	11
610	20250425	105800	103549037	1835	1835	1835	1835	0
611	20250425	105700	103549037	1835	1835	1835	1835	0
612	20250425	105600	103549037	1835	1835	1835	1835	0
613	20250425	105500	103549037	1835	1845	1845	1835	110
614	20250425	105400	103347087	1845	1845	1845	1845	0
615	20250425	105300	103347087	1845	1845	1845	1845	0
616	20250425	105200	103347087	1845	1845	1845	1845	0
617	20250425	105100	103347087	1845	1845	1845	1845	56
618	20250425	105000	103243767	1845	1845	1845	1845	0
619	20250425	104900	103243767	1845	1843	1845	1843	88
620	20250425	104800	103081509	1831	1831	1831	1831	0
621	20250425	104700	103081509	1831	1834	1834	1831	30
622	20250425	104600	103026551	1834	1834	1834	1834	1
623	20250425	104500	103024717	1845	1843	1845	1843	190
624	20250425	104400	102674458	1843	1843	1843	1843	2710
625	20250425	104300	97679928	1830	1835	1835	1830	130
626	20250425	104200	97441463	1845	1845	1845	1845	0
627	20250425	104100	97441463	1845	1845	1845	1845	0
628	20250425	104000	97441463	1845	1844	1845	1844	40
629	20250425	103900	97367698	1845	1843	1845	1843	20
630	20250425	103800	97330817	1845	1833	1845	1833	71
631	20250425	103700	97199912	1844	1834	1845	1831	141
632	20250425	103600	96941093	1834	1841	1842	1834	6
633	20250425	103500	96930051	1831	1845	1845	1831	737
634	20250425	103400	95577440	1840	1840	1840	1840	0
635	20250425	103300	95577440	1840	1840	1840	1840	50
636	20250425	103200	95485440	1845	1845	1845	1845	2
637	20250425	103100	95481750	1845	1844	1845	1841	44
638	20250425	103000	95400631	1844	1845	1845	1844	107
639	20250425	102900	95203230	1845	1845	1845	1845	2000
640	20250425	102800	91513230	1846	1846	1846	1846	0
641	20250425	102700	91513230	1846	1851	1852	1846	18
642	20250425	102600	91479936	1850	1850	1850	1850	0
643	20250425	102500	91479936	1850	1850	1850	1850	1
644	20250425	102400	91478086	1853	1851	1853	1850	9
645	20250425	102300	91461420	1850	1850	1850	1850	1
646	20250425	102200	91459570	1853	1853	1853	1853	0
647	20250425	102100	91459570	1853	1853	1853	1853	0
648	20250425	102000	91459570	1853	1853	1853	1853	0
649	20250425	101900	91459570	1853	1852	1853	1852	22
650	20250425	101800	91418805	1852	1851	1852	1851	102
651	20250425	101700	91230002	1851	1849	1851	1843	168
652	20250425	101600	90919649	1850	1850	1850	1850	2
653	20250425	101500	90915949	1850	1853	1853	1850	403
654	20250425	101400	90170390	1843	1849	1850	1843	536
655	20250425	101300	89179690	1849	1841	1857	1840	1215
656	20250425	101200	86940406	1841	1858	1858	1840	1386
657	20250425	101100	84388350	1855	1847	1855	1847	2361
658	20250425	101000	80024050	1849	1844	1849	1844	2462
659	20250425	100900	75475863	1844	1838	1844	1838	1999
660	20250425	100800	71790929	1838	1838	1838	1838	0
661	20250425	100700	71790929	1838	1838	1838	1838	0
662	20250425	100600	71790929	1838	1833	1838	1833	1839
663	20250425	100500	68412481	1833	1834	1835	1833	8
664	20250425	100400	68397813	1836	1832	1836	1832	1990
665	20250425	100300	64747434	1832	1821	1832	1820	1091
666	20250425	100200	62751041	1825	1831	1831	1825	1583
667	20250425	100100	59858885	1832	1832	1832	1832	0
668	20250425	100000	59858885	1832	1832	1832	1832	0
669	20250425	095900	59858885	1832	1832	1832	1832	0
670	20250425	095800	59858885	1832	1832	1832	1832	0
671	20250425	095700	59858885	1832	1832	1832	1832	0
672	20250425	095600	59858885	1832	1832	1832	1832	6
673	20250425	095500	59847893	1832	1832	1833	1832	101
674	20250425	095400	59662859	1833	1825	1833	1825	1042
675	20250425	095300	57758148	1825	1824	1825	1813	153
676	20250425	095200	57479570	1816	1815	1816	1811	1840
677	20250425	095100	54139956	1810	1812	1812	1810	4
678	20250425	095000	54132710	1812	1815	1815	1811	1269
679	20250425	094900	51834417	1815	1819	1819	1815	357
680	20250425	094800	51185749	1820	1825	1825	1820	11
681	20250425	094700	51165724	1826	1822	1826	1820	123
682	20250425	094600	50941642	1822	1820	1825	1820	313
683	20250425	094500	50371925	1820	1821	1826	1820	320
684	20250425	094400	49789102	1821	1821	1821	1821	0
685	20250425	094300	49789102	1821	1821	1821	1821	0
686	20250425	094200	49789102	1821	1821	1821	1821	19
687	20250425	094100	49754503	1820	1821	1821	1820	502
688	20250425	094000	48840841	1821	1821	1826	1820	113
689	20250425	093900	48635116	1825	1826	1826	1825	1333
690	20250425	093800	46201979	1826	1826	1826	1826	0
691	20250425	093700	46201979	1826	1831	1831	1826	920
692	20250425	093600	44519935	1831	1835	1835	1831	101
693	20250425	093500	44335000	1835	1828	1835	1827	103
694	20250425	093400	44146718	1836	1835	1836	1835	20
695	20250425	093300	44110012	1829	1830	1830	1828	2159
696	20250425	093200	40163199	1829	1830	1830	1828	1733
697	20250425	093100	36992848	1836	1832	1836	1832	13
698	20250425	093000	36969007	1832	1828	1832	1828	3
699	20250425	092900	36963519	1828	1832	1832	1828	37
700	20250425	092800	36895830	1835	1835	1835	1835	29
701	20250425	092700	36842615	1835	1835	1835	1835	0
702	20250425	092600	36842615	1835	1835	1835	1835	0
703	20250425	092500	36842615	1835	1835	1835	1835	0
704	20250425	092400	36842615	1835	1835	1835	1835	1
705	20250425	092300	36840780	1831	1835	1835	1831	311
706	20250425	092200	36270135	1835	1836	1836	1835	107
707	20250425	092100	36073789	1836	1827	1836	1827	31
708	20250425	092000	36017063	1827	1833	1833	1825	2229
709	20250425	091900	31941713	1844	1844	1844	1844	0
710	20250425	091800	31941713	1844	1844	1844	1844	0
711	20250425	091700	31941713	1844	1838	1844	1838	61
712	20250425	091600	31829235	1844	1844	1844	1844	1
713	20250425	091500	31827391	1844	1839	1844	1839	3447
714	20250425	091400	25488353	1838	1825	1838	1825	234
715	20250425	091300	25058379	1833	1833	1833	1833	0
716	20250425	091200	25058379	1833	1833	1833	1833	2
717	20250425	091100	25054713	1833	1828	1833	1825	502
718	20250425	091000	24135075	1830	1839	1839	1830	5627
719	20250425	090900	13810920	1845	1846	1846	1845	2
720	20250425	090800	13807229	1842	1839	1842	1839	210
721	20250425	090700	13420836	1842	1842	1842	1842	10
722	20250425	090600	13402416	1847	1847	1847	1847	1
723	20250425	090500	13400569	1857	1846	1857	1836	3788
724	20250425	090400	6431372	1846	1863	1863	1846	46
725	20250425	090300	6346439	1845	1845	1846	1845	553
726	20250425	090200	5326054	1845	1845	1845	1844	1436
727	20250425	090100	2676670	1845	1858	1858	1844	641
728	20250425	090000	1493865	1865	1865	1865	1865	801