KissMeData/191410/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	201500	46361953	1961	1961	1961	1961	34
3	20250418	201400	46361953	1961	1961	1961	1961	0
4	20250418	201300	46361953	1961	1961	1961	1961	0
5	20250418	201200	46361953	1961	1961	1961	1961	0
6	20250418	201100	46361953	1961	1961	1961	1961	0
7	20250418	201000	46361953	1961	1961	1961	1961	0
8	20250418	200900	46361953	1961	1961	1961	1961	0
9	20250418	200800	46361953	1961	1961	1961	1961	0
10	20250418	200700	46361953	1961	1961	1961	1961	0
11	20250418	200600	46361953	1961	1961	1961	1961	0
12	20250418	200500	46361953	1961	1961	1961	1961	0
13	20250418	200400	46361953	1961	1961	1961	1961	0
14	20250418	200300	46361953	1961	1961	1961	1961	0
15	20250418	200200	46361953	1961	1961	1961	1961	0
16	20250418	200100	46361953	1961	1961	1961	1961	0
17	20250418	200000	46361953	1961	1961	1961	1961	0
18	20250418	195900	46361953	1961	1961	1961	1961	0
19	20250418	195800	46361953	1961	1961	1961	1961	0
20	20250418	195700	46361953	1961	1961	1961	1961	0
21	20250418	195600	46361953	1961	1961	1961	1961	0
22	20250418	195500	46361953	1961	1961	1961	1961	0
23	20250418	195400	46361953	1961	1961	1961	1961	0
24	20250418	195300	46361953	1961	1961	1961	1961	0
25	20250418	195200	46361953	1961	1961	1961	1961	0
26	20250418	195100	46361953	1961	1961	1961	1961	0
27	20250418	195000	46361953	1961	1961	1961	1961	0
28	20250418	194900	46361953	1961	1961	1961	1961	0
29	20250418	194800	46361953	1961	1961	1961	1961	0
30	20250418	194700	46361953	1961	1961	1961	1961	0
31	20250418	194600	46361953	1961	1961	1961	1961	0
32	20250418	194500	46361953	1961	1961	1961	1961	34
33	20250418	194400	46361953	1961	1961	1961	1961	0
34	20250418	194300	46361953	1961	1961	1961	1961	0
35	20250418	194200	46361953	1961	1961	1961	1961	0
36	20250418	194100	46361953	1961	1961	1961	1961	0
37	20250418	194000	46361953	1961	1961	1961	1961	0
38	20250418	193900	46361953	1961	1961	1961	1961	0
39	20250418	193800	46361953	1961	1961	1961	1961	0
40	20250418	193700	46361953	1961	1961	1961	1961	0
41	20250418	193600	46361953	1961	1961	1961	1961	0
42	20250418	193500	46361953	1961	1961	1961	1961	0
43	20250418	193400	46361953	1961	1961	1961	1961	0
44	20250418	193300	46361953	1961	1961	1961	1961	0
45	20250418	193200	46361953	1961	1961	1961	1961	0
46	20250418	193100	46361953	1961	1961	1961	1961	0
47	20250418	193000	46361953	1961	1961	1961	1961	0
48	20250418	192900	46361953	1961	1961	1961	1961	0
49	20250418	192800	46361953	1961	1961	1961	1961	0
50	20250418	192700	46361953	1961	1961	1961	1961	0
51	20250418	192600	46361953	1961	1961	1961	1961	0
52	20250418	192500	46361953	1961	1961	1961	1961	0
53	20250418	192400	46361953	1961	1961	1961	1961	0
54	20250418	192300	46361953	1961	1961	1961	1961	0
55	20250418	192200	46361953	1961	1961	1961	1961	0
56	20250418	192100	46361953	1961	1961	1961	1961	0
57	20250418	192000	46361953	1961	1961	1961	1961	0
58	20250418	191900	46361953	1961	1961	1961	1961	0
59	20250418	191800	46361953	1961	1961	1961	1961	0
60	20250418	191700	46361953	1961	1961	1961	1961	0
61	20250418	191600	46361953	1961	1961	1961	1961	0
62	20250418	191500	46361953	1961	1961	1961	1961	34
63	20250418	191400	46361953	1961	1961	1961	1961	0
64	20250418	191300	46361953	1961	1961	1961	1961	0
65	20250418	191200	46361953	1961	1961	1961	1961	0
66	20250418	191100	46361953	1961	1961	1961	1961	0
67	20250418	191000	46361953	1961	1961	1961	1961	0
68	20250418	190900	46361953	1961	1961	1961	1961	0
69	20250418	190800	46361953	1961	1961	1961	1961	0
70	20250418	190700	46361953	1961	1961	1961	1961	0
71	20250418	190600	46361953	1961	1961	1961	1961	0
72	20250418	190500	46361953	1961	1961	1961	1961	0
73	20250418	190400	46361953	1961	1961	1961	1961	0
74	20250418	190300	46361953	1961	1961	1961	1961	0
75	20250418	190200	46361953	1961	1961	1961	1961	0
76	20250418	190100	46361953	1961	1961	1961	1961	0
77	20250418	190000	46361953	1961	1961	1961	1961	0
78	20250418	185900	46361953	1961	1961	1961	1961	0
79	20250418	185800	46361953	1961	1961	1961	1961	0
80	20250418	185700	46361953	1961	1961	1961	1961	0
81	20250418	185600	46361953	1961	1961	1961	1961	0
82	20250418	185500	46361953	1961	1961	1961	1961	0
83	20250418	185400	46361953	1961	1961	1961	1961	0
84	20250418	185300	46361953	1961	1961	1961	1961	0
85	20250418	185200	46361953	1961	1961	1961	1961	0
86	20250418	185100	46361953	1961	1961	1961	1961	0
87	20250418	185000	46361953	1961	1961	1961	1961	0
88	20250418	184900	46361953	1961	1961	1961	1961	0
89	20250418	184800	46361953	1961	1961	1961	1961	0
90	20250418	184700	46361953	1961	1961	1961	1961	0
91	20250418	184600	46361953	1961	1961	1961	1961	0
92	20250418	184500	46361953	1961	1961	1961	1961	34
93	20250418	184400	46361953	1961	1961	1961	1961	0
94	20250418	184300	46361953	1961	1961	1961	1961	0
95	20250418	184200	46361953	1961	1961	1961	1961	0
96	20250418	184100	46361953	1961	1961	1961	1961	0
97	20250418	184000	46361953	1961	1961	1961	1961	0
98	20250418	183900	46361953	1961	1961	1961	1961	0
99	20250418	183800	46361953	1961	1961	1961	1961	0
100	20250418	183700	46361953	1961	1961	1961	1961	0
101	20250418	183600	46361953	1961	1961	1961	1961	0
102	20250418	183500	46361953	1961	1961	1961	1961	0
103	20250418	183400	46361953	1961	1961	1961	1961	0
104	20250418	183300	46361953	1961	1961	1961	1961	0
105	20250418	183200	46361953	1961	1961	1961	1961	0
106	20250418	183100	46361953	1961	1961	1961	1961	0
107	20250418	183000	46361953	1961	1961	1961	1961	0
108	20250418	182900	46361953	1961	1961	1961	1961	0
109	20250418	182800	46361953	1961	1961	1961	1961	0
110	20250418	182700	46361953	1961	1961	1961	1961	0
111	20250418	182600	46361953	1961	1961	1961	1961	0
112	20250418	182500	46361953	1961	1961	1961	1961	0
113	20250418	182400	46361953	1961	1961	1961	1961	0
114	20250418	182300	46361953	1961	1961	1961	1961	0
115	20250418	182200	46361953	1961	1961	1961	1961	0
116	20250418	182100	46361953	1961	1961	1961	1961	0
117	20250418	182000	46361953	1961	1961	1961	1961	0
118	20250418	181900	46361953	1961	1961	1961	1961	0
119	20250418	181800	46361953	1961	1961	1961	1961	0
120	20250418	181700	46361953	1961	1961	1961	1961	0
121	20250418	181600	46361953	1961	1961	1961	1961	0
122	20250418	181500	46361953	1961	1961	1961	1961	34
123	20250418	181400	46361953	1961	1961	1961	1961	0
124	20250418	181300	46361953	1961	1961	1961	1961	0
125	20250418	181200	46361953	1961	1961	1961	1961	0
126	20250418	181100	46361953	1961	1961	1961	1961	0
127	20250418	181000	46361953	1961	1961	1961	1961	0
128	20250418	180900	46361953	1961	1961	1961	1961	0
129	20250418	180800	46361953	1961	1961	1961	1961	0
130	20250418	180700	46361953	1961	1961	1961	1961	0
131	20250418	180600	46361953	1961	1961	1961	1961	0
132	20250418	180500	46361953	1961	1961	1961	1961	0
133	20250418	180400	46361953	1961	1961	1961	1961	0
134	20250418	180300	46361953	1961	1961	1961	1961	0
135	20250418	180200	46361953	1961	1961	1961	1961	0
136	20250418	180100	46361953	1961	1961	1961	1961	0
137	20250418	180000	46361953	1961	1961	1961	1961	0
138	20250418	175900	46361953	1961	1961	1961	1961	0
139	20250418	175800	46361953	1961	1961	1961	1961	0
140	20250418	175700	46361953	1961	1961	1961	1961	0
141	20250418	175600	46361953	1961	1961	1961	1961	0
142	20250418	175500	46361953	1961	1961	1961	1961	0
143	20250418	175400	46361953	1961	1961	1961	1961	0
144	20250418	175300	46361953	1961	1961	1961	1961	0
145	20250418	175200	46361953	1961	1961	1961	1961	0
146	20250418	175100	46361953	1961	1961	1961	1961	0
147	20250418	175000	46361953	1961	1961	1961	1961	0
148	20250418	174900	46361953	1961	1961	1961	1961	0
149	20250418	174800	46361953	1961	1961	1961	1961	0
150	20250418	174700	46361953	1961	1961	1961	1961	0
151	20250418	174600	46361953	1961	1961	1961	1961	0
152	20250418	174500	46361953	1961	1961	1961	1961	34
153	20250418	174400	46361953	1961	1961	1961	1961	0
154	20250418	174300	46361953	1961	1961	1961	1961	0
155	20250418	174200	46361953	1961	1961	1961	1961	0
156	20250418	174100	46361953	1961	1961	1961	1961	0
157	20250418	174000	46361953	1961	1961	1961	1961	0
158	20250418	173900	46361953	1961	1961	1961	1961	0
159	20250418	173800	46361953	1961	1961	1961	1961	0
160	20250418	173700	46361953	1961	1961	1961	1961	0
161	20250418	173600	46361953	1961	1961	1961	1961	0
162	20250418	173500	46361953	1961	1961	1961	1961	0
163	20250418	173400	46361953	1961	1961	1961	1961	0
164	20250418	173300	46361953	1961	1961	1961	1961	0
165	20250418	173200	46361953	1961	1961	1961	1961	0
166	20250418	173100	46361953	1961	1961	1961	1961	0
167	20250418	173000	46361953	1961	1961	1961	1961	0
168	20250418	172900	46361953	1961	1961	1961	1961	0
169	20250418	172800	46361953	1961	1961	1961	1961	0
170	20250418	172700	46361953	1961	1961	1961	1961	0
171	20250418	172600	46361953	1961	1961	1961	1961	0
172	20250418	172500	46361953	1961	1961	1961	1961	0
173	20250418	172400	46361953	1961	1961	1961	1961	0
174	20250418	172300	46361953	1961	1961	1961	1961	0
175	20250418	172200	46361953	1961	1961	1961	1961	0
176	20250418	172100	46361953	1961	1961	1961	1961	0
177	20250418	172000	46361953	1961	1961	1961	1961	0
178	20250418	171900	46361953	1961	1961	1961	1961	0
179	20250418	171800	46361953	1961	1961	1961	1961	0
180	20250418	171700	46361953	1961	1961	1961	1961	0
181	20250418	171600	46361953	1961	1961	1961	1961	0
182	20250418	171500	46361953	1961	1961	1961	1961	34
183	20250418	171400	46361953	1961	1961	1961	1961	0
184	20250418	171300	46361953	1961	1961	1961	1961	0
185	20250418	171200	46361953	1961	1961	1961	1961	0
186	20250418	171100	46361953	1961	1961	1961	1961	0
187	20250418	171000	46361953	1961	1961	1961	1961	0
188	20250418	170900	46361953	1961	1961	1961	1961	0
189	20250418	170800	46361953	1961	1961	1961	1961	0
190	20250418	170700	46361953	1961	1961	1961	1961	0
191	20250418	170600	46361953	1961	1961	1961	1961	0
192	20250418	170500	46361953	1961	1961	1961	1961	0
193	20250418	170400	46361953	1961	1961	1961	1961	0
194	20250418	170300	46361953	1961	1961	1961	1961	0
195	20250418	170200	46361953	1961	1961	1961	1961	0
196	20250418	170100	46361953	1961	1961	1961	1961	0
197	20250418	170000	46361953	1961	1961	1961	1961	0
198	20250418	165900	46361953	1961	1961	1961	1961	0
199	20250418	165800	46361953	1961	1961	1961	1961	0
200	20250418	165700	46361953	1961	1961	1961	1961	0
201	20250418	165600	46361953	1961	1961	1961	1961	0
202	20250418	165500	46361953	1961	1961	1961	1961	0
203	20250418	165400	46361953	1961	1961	1961	1961	0
204	20250418	165300	46361953	1961	1961	1961	1961	0
205	20250418	165200	46361953	1961	1961	1961	1961	0
206	20250418	165100	46361953	1961	1961	1961	1961	0
207	20250418	165000	46361953	1961	1961	1961	1961	0
208	20250418	164900	46361953	1961	1961	1961	1961	0
209	20250418	164800	46361953	1961	1961	1961	1961	0
210	20250418	164700	46361953	1961	1961	1961	1961	0
211	20250418	164600	46361953	1961	1961	1961	1961	0
212	20250418	164500	46361953	1961	1961	1961	1961	34
213	20250418	164400	46361953	1961	1961	1961	1961	0
214	20250418	164300	46361953	1961	1961	1961	1961	0
215	20250418	164200	46361953	1961	1961	1961	1961	0
216	20250418	164100	46361953	1961	1961	1961	1961	0
217	20250418	164000	46361953	1961	1961	1961	1961	0
218	20250418	163900	46361953	1961	1961	1961	1961	0
219	20250418	163800	46361953	1961	1961	1961	1961	0
220	20250418	163700	46361953	1961	1961	1961	1961	0
221	20250418	163600	46361953	1961	1961	1961	1961	0
222	20250418	163500	46361953	1961	1961	1961	1961	0
223	20250418	163400	46361953	1961	1961	1961	1961	0
224	20250418	163300	46361953	1961	1961	1961	1961	0
225	20250418	163200	46361953	1961	1961	1961	1961	0
226	20250418	163100	46361953	1961	1961	1961	1961	0
227	20250418	163000	46361953	1961	1961	1961	1961	0
228	20250418	162900	46361953	1961	1961	1961	1961	0
229	20250418	162800	46361953	1961	1961	1961	1961	0
230	20250418	162700	46361953	1961	1961	1961	1961	0
231	20250418	162600	46361953	1961	1961	1961	1961	0
232	20250418	162500	46361953	1961	1961	1961	1961	0
233	20250418	162400	46361953	1961	1961	1961	1961	0
234	20250418	162300	46361953	1961	1961	1961	1961	0
235	20250418	162200	46361953	1961	1961	1961	1961	0
236	20250418	162100	46361953	1961	1961	1961	1961	0
237	20250418	162000	46361953	1961	1961	1961	1961	0
238	20250418	161900	46361953	1961	1961	1961	1961	0
239	20250418	161800	46361953	1961	1961	1961	1961	0
240	20250418	161700	46361953	1961	1961	1961	1961	0
241	20250418	161600	46361953	1961	1961	1961	1961	0
242	20250418	161500	46361953	1961	1961	1961	1961	34
243	20250418	161400	46361953	1961	1961	1961	1961	0
244	20250418	161300	46361953	1961	1961	1961	1961	0
245	20250418	161200	46361953	1961	1961	1961	1961	0
246	20250418	161100	46361953	1961	1961	1961	1961	0
247	20250418	161000	46361953	1961	1961	1961	1961	0
248	20250418	160900	46361953	1961	1961	1961	1961	0
249	20250418	160800	46361953	1961	1961	1961	1961	0
250	20250418	160700	46361953	1961	1961	1961	1961	0
251	20250418	160600	46361953	1961	1961	1961	1961	0
252	20250418	160500	46361953	1961	1961	1961	1961	0
253	20250418	160400	46361953	1961	1961	1961	1961	0
254	20250418	160300	46361953	1961	1961	1961	1961	0
255	20250418	160200	46361953	1961	1961	1961	1961	0
256	20250418	160100	46361953	1961	1961	1961	1961	0
257	20250418	160000	46361953	1961	1961	1961	1961	0
258	20250418	155900	46361953	1961	1961	1961	1961	0
259	20250418	155800	46361953	1961	1961	1961	1961	0
260	20250418	155700	46361953	1961	1961	1961	1961	0
261	20250418	155600	46361953	1961	1961	1961	1961	0
262	20250418	155500	46361953	1961	1961	1961	1961	0
263	20250418	155400	46361953	1961	1961	1961	1961	0
264	20250418	155300	46361953	1961	1961	1961	1961	0
265	20250418	155200	46361953	1961	1961	1961	1961	0
266	20250418	155100	46361953	1961	1961	1961	1961	0
267	20250418	155000	46361953	1961	1961	1961	1961	0
268	20250418	154900	46361953	1961	1961	1961	1961	0
269	20250418	154800	46361953	1961	1961	1961	1961	0
270	20250418	154700	46361953	1961	1961	1961	1961	0
271	20250418	154600	46361953	1961	1961	1961	1961	0
272	20250418	154500	46361953	1961	1961	1961	1961	34
273	20250418	154400	46361953	1961	1961	1961	1961	0
274	20250418	154300	46361953	1961	1961	1961	1961	0
275	20250418	154200	46361953	1961	1961	1961	1961	0
276	20250418	154100	46361953	1961	1961	1961	1961	0
277	20250418	154000	46361953	1961	1961	1961	1961	0
278	20250418	153900	46361953	1961	1961	1961	1961	0
279	20250418	153800	46361953	1961	1961	1961	1961	0
280	20250418	153700	46361953	1961	1961	1961	1961	0
281	20250418	153600	46361953	1961	1961	1961	1961	0
282	20250418	153500	46361953	1961	1961	1961	1961	0
283	20250418	153400	46361953	1961	1961	1961	1961	0
284	20250418	153300	46361953	1961	1961	1961	1961	0
285	20250418	153200	46361953	1961	1961	1961	1961	0
286	20250418	153100	46361953	1961	1961	1961	1961	0
287	20250418	153000	46361953	1961	1961	1961	1961	34
288	20250418	152900	46295279	1959	1959	1959	1959	0
289	20250418	152800	46295279	1959	1959	1959	1959	0
290	20250418	152700	46295279	1959	1959	1959	1959	0
291	20250418	152600	46295279	1959	1959	1959	1959	0
292	20250418	152500	46295279	1959	1959	1959	1959	0
293	20250418	152400	46295279	1959	1959	1959	1959	0
294	20250418	152300	46295279	1959	1959	1959	1959	0
295	20250418	152200	46295279	1959	1959	1959	1959	0
296	20250418	152100	46295279	1959	1959	1959	1959	0
297	20250418	152000	46295279	1959	1959	1959	1959	0
298	20250418	151900	46295279	1959	1959	1959	1959	17
299	20250418	151800	46261976	1960	1960	1960	1960	0
300	20250418	151700	46261976	1960	1959	1960	1958	1774
301	20250418	151600	42787272	1958	1958	1958	1958	0
302	20250418	151500	42787272	1958	1959	1959	1958	16
303	20250418	151400	42755943	1958	1958	1958	1958	0
304	20250418	151300	42755943	1958	1958	1958	1958	18
305	20250418	151200	42720699	1958	1958	1958	1958	19
306	20250418	151100	42683497	1958	1958	1959	1958	323
307	20250418	151000	42051056	1958	1958	1958	1958	0
308	20250418	150900	42051056	1958	1958	1958	1958	0
309	20250418	150800	42051056	1958	1958	1958	1958	0
310	20250418	150700	42051056	1958	1958	1958	1958	0
311	20250418	150600	42051056	1958	1958	1958	1958	1
312	20250418	150500	42049098	1958	1958	1958	1958	0
313	20250418	150400	42049098	1958	1958	1958	1958	3
314	20250418	150300	42043224	1958	1958	1958	1958	0
315	20250418	150200	42043224	1958	1958	1958	1958	0
316	20250418	150100	42043224	1958	1958	1958	1958	0
317	20250418	150000	42043224	1958	1958	1958	1958	0
318	20250418	145900	42043224	1958	1958	1958	1958	0
319	20250418	145800	42043224	1958	1945	1958	1944	792
320	20250418	145700	40503561	1959	1959	1959	1959	0
321	20250418	145600	40503561	1959	1959	1959	1959	6
322	20250418	145500	40491807	1959	1959	1959	1959	0
323	20250418	145400	40491807	1959	1945	1959	1945	1662
324	20250418	145300	37244110	1957	1957	1957	1957	522
325	20250418	145200	36222556	1957	1957	1957	1957	0
326	20250418	145100	36222556	1957	1957	1957	1957	0
327	20250418	145000	36222556	1957	1957	1957	1957	0
328	20250418	144900	36222556	1957	1957	1957	1957	0
329	20250418	144800	36222556	1957	1957	1957	1957	0
330	20250418	144700	36222556	1957	1957	1957	1957	0
331	20250418	144600	36222556	1957	1957	1957	1957	0
332	20250418	144500	36222556	1957	1957	1957	1957	0
333	20250418	144400	36222556	1957	1957	1957	1957	0
334	20250418	144300	36222556	1957	1957	1957	1957	0
335	20250418	144200	36222556	1957	1957	1957	1957	3
336	20250418	144100	36216685	1958	1958	1958	1958	0
337	20250418	144000	36216685	1958	1958	1958	1958	0
338	20250418	143900	36216685	1958	1958	1958	1958	0
339	20250418	143800	36216685	1958	1958	1958	1958	0
340	20250418	143700	36216685	1958	1958	1958	1958	0
341	20250418	143600	36216685	1958	1958	1958	1958	0
342	20250418	143500	36216685	1958	1958	1958	1958	0
343	20250418	143400	36216685	1958	1958	1958	1958	0
344	20250418	143300	36216685	1958	1958	1958	1958	0
345	20250418	143200	36216685	1958	1958	1958	1958	0
346	20250418	143100	36216685	1958	1958	1958	1958	0
347	20250418	143000	36216685	1958	1958	1958	1958	0
348	20250418	142900	36216685	1958	1958	1958	1958	0
349	20250418	142800	36216685	1958	1958	1958	1958	0
350	20250418	142700	36216685	1958	1958	1958	1958	0
351	20250418	142600	36216685	1958	1958	1958	1958	0
352	20250418	142500	36216685	1958	1958	1958	1958	0
353	20250418	142400	36216685	1958	1958	1958	1958	0
354	20250418	142300	36216685	1958	1958	1958	1958	0
355	20250418	142200	36216685	1958	1958	1958	1958	0
356	20250418	142100	36216685	1958	1958	1958	1958	0
357	20250418	142000	36216685	1958	1958	1958	1958	0
358	20250418	141900	36216685	1958	1958	1958	1958	0
359	20250418	141800	36216685	1958	1958	1958	1958	0
360	20250418	141700	36216685	1958	1958	1958	1958	0
361	20250418	141600	36216685	1958	1958	1958	1958	0
362	20250418	141500	36216685	1958	1958	1958	1958	3
363	20250418	141400	36210811	1958	1958	1958	1958	0
364	20250418	141300	36210811	1958	1958	1958	1958	0
365	20250418	141200	36210811	1958	1958	1958	1958	0
366	20250418	141100	36210811	1958	1958	1958	1958	0
367	20250418	141000	36210811	1958	1958	1958	1958	0
368	20250418	140900	36210811	1958	1958	1958	1958	0
369	20250418	140800	36210811	1958	1958	1958	1958	0
370	20250418	140700	36210811	1958	1958	1958	1958	0
371	20250418	140600	36210811	1958	1958	1958	1958	4
372	20250418	140500	36202979	1958	1958	1958	1958	0
373	20250418	140400	36202979	1958	1958	1958	1958	0
374	20250418	140300	36202979	1958	1958	1958	1958	0
375	20250418	140200	36202979	1958	1958	1958	1958	0
376	20250418	140100	36202979	1958	1958	1958	1958	0
377	20250418	140000	36202979	1958	1958	1958	1958	0
378	20250418	135900	36202979	1958	1958	1958	1958	0
379	20250418	135800	36202979	1958	1958	1958	1958	0
380	20250418	135700	36202979	1958	1958	1958	1958	0
381	20250418	135600	36202979	1958	1958	1958	1958	0
382	20250418	135500	36202979	1958	1958	1958	1958	0
383	20250418	135400	36202979	1958	1958	1958	1958	0
384	20250418	135300	36202979	1958	1958	1958	1958	1
385	20250418	135200	36201021	1957	1957	1957	1957	0
386	20250418	135100	36201021	1957	1957	1957	1957	0
387	20250418	135000	36201021	1957	1957	1957	1957	0
388	20250418	134900	36201021	1957	1957	1957	1957	0
389	20250418	134800	36201021	1957	1957	1957	1957	4
390	20250418	134700	36193193	1958	1958	1958	1958	0
391	20250418	134600	36193193	1958	1958	1958	1958	0
392	20250418	134500	36193193	1958	1958	1958	1958	0
393	20250418	134400	36193193	1958	1958	1958	1958	0
394	20250418	134300	36193193	1958	1958	1958	1958	0
395	20250418	134200	36193193	1958	1958	1958	1958	0
396	20250418	134100	36193193	1958	1958	1958	1958	0
397	20250418	134000	36193193	1958	1958	1958	1958	0
398	20250418	133900	36193193	1958	1958	1958	1958	0
399	20250418	133800	36193193	1958	1958	1958	1958	0
400	20250418	133700	36193193	1958	1958	1958	1958	0
401	20250418	133600	36193193	1958	1958	1958	1958	0
402	20250418	133500	36193193	1958	1958	1958	1958	0
403	20250418	133400	36193193	1958	1958	1958	1958	0
404	20250418	133300	36193193	1958	1958	1958	1958	20
405	20250418	133200	36154033	1958	1958	1958	1958	0
406	20250418	133100	36154033	1958	1958	1958	1958	3
407	20250418	133000	36148159	1958	1958	1958	1958	0
408	20250418	132900	36148159	1958	1958	1958	1958	0
409	20250418	132800	36148159	1958	1958	1958	1958	0
410	20250418	132700	36148159	1958	1958	1958	1958	0
411	20250418	132600	36148159	1958	1958	1958	1958	0
412	20250418	132500	36148159	1958	1958	1958	1958	0
413	20250418	132400	36148159	1958	1957	1958	1957	47
414	20250418	132300	36056179	1957	1957	1957	1957	0
415	20250418	132200	36056179	1957	1956	1957	1956	272
416	20250418	132100	35524146	1956	1956	1956	1956	0
417	20250418	132000	35524146	1956	1956	1956	1956	0
418	20250418	131900	35524146	1956	1956	1956	1956	0
419	20250418	131800	35524146	1956	1956	1956	1956	0
420	20250418	131700	35524146	1956	1956	1956	1956	0
421	20250418	131600	35524146	1956	1956	1956	1956	0
422	20250418	131500	35524146	1956	1956	1956	1956	0
423	20250418	131400	35524146	1956	1956	1956	1956	0
424	20250418	131300	35524146	1956	1956	1956	1956	0
425	20250418	131200	35524146	1956	1956	1956	1956	0
426	20250418	131100	35524146	1956	1956	1956	1956	0
427	20250418	131000	35524146	1956	1956	1956	1956	0
428	20250418	130900	35524146	1956	1945	1956	1941	1053
429	20250418	130800	33479011	1956	1944	1956	1944	14
430	20250418	130700	33451783	1956	1956	1956	1956	0
431	20250418	130600	33451783	1956	1956	1956	1956	0
432	20250418	130500	33451783	1956	1956	1956	1956	0
433	20250418	130400	33451783	1956	1956	1956	1956	0
434	20250418	130300	33451783	1956	1956	1956	1956	0
435	20250418	130200	33451783	1956	1955	1956	1955	260
436	20250418	130100	32943482	1955	1955	1955	1955	0
437	20250418	130000	32943482	1955	1955	1955	1955	0
438	20250418	125900	32943482	1955	1955	1955	1955	0
439	20250418	125800	32943482	1955	1955	1955	1955	0
440	20250418	125700	32943482	1955	1955	1955	1955	0
441	20250418	125600	32943482	1955	1955	1955	1955	0
442	20250418	125500	32943482	1955	1955	1955	1955	0
443	20250418	125400	32943482	1955	1955	1955	1955	0
444	20250418	125300	32943482	1955	1955	1955	1955	0
445	20250418	125200	32943482	1955	1955	1955	1955	0
446	20250418	125100	32943482	1955	1955	1955	1955	0
447	20250418	125000	32943482	1955	1955	1955	1955	0
448	20250418	124900	32943482	1955	1955	1955	1955	0
449	20250418	124800	32943482	1955	1955	1955	1955	0
450	20250418	124700	32943482	1955	1955	1955	1955	0
451	20250418	124600	32943482	1955	1955	1955	1955	0
452	20250418	124500	32943482	1955	1955	1955	1955	1
453	20250418	124400	32941527	1956	1956	1956	1956	0
454	20250418	124300	32941527	1956	1956	1956	1956	0
455	20250418	124200	32941527	1956	1956	1956	1956	0
456	20250418	124100	32941527	1956	1956	1956	1956	0
457	20250418	124000	32941527	1956	1956	1956	1956	0
458	20250418	123900	32941527	1956	1956	1956	1956	0
459	20250418	123800	32941527	1956	1956	1956	1956	0
460	20250418	123700	32941527	1956	1956	1956	1956	0
461	20250418	123600	32941527	1956	1956	1956	1956	0
462	20250418	123500	32941527	1956	1956	1956	1956	0
463	20250418	123400	32941527	1956	1956	1956	1956	0
464	20250418	123300	32941527	1956	1956	1956	1956	0
465	20250418	123200	32941527	1956	1956	1956	1956	0
466	20250418	123100	32941527	1956	1955	1956	1955	11
467	20250418	123000	32920021	1948	1948	1948	1948	100
468	20250418	122900	32725221	1948	1948	1948	1948	0
469	20250418	122800	32725221	1948	1948	1948	1948	256
470	20250418	122700	32226533	1948	1948	1948	1948	0
471	20250418	122600	32226533	1948	1948	1948	1948	0
472	20250418	122500	32226533	1948	1948	1948	1948	0
473	20250418	122400	32226533	1948	1948	1948	1948	0
474	20250418	122300	32226533	1948	1948	1948	1948	0
475	20250418	122200	32226533	1948	1948	1948	1948	0
476	20250418	122100	32226533	1948	1948	1948	1948	0
477	20250418	122000	32226533	1948	1948	1948	1948	0
478	20250418	121900	32226533	1948	1948	1948	1948	0
479	20250418	121800	32226533	1948	1948	1948	1948	0
480	20250418	121700	32226533	1948	1948	1948	1948	0
481	20250418	121600	32226533	1948	1948	1948	1948	0
482	20250418	121500	32226533	1948	1948	1948	1948	0
483	20250418	121400	32226533	1948	1948	1948	1948	0
484	20250418	121300	32226533	1948	1948	1948	1948	0
485	20250418	121200	32226533	1948	1948	1948	1948	0
486	20250418	121100	32226533	1948	1948	1948	1948	0
487	20250418	121000	32226533	1948	1948	1948	1948	0
488	20250418	120900	32226533	1948	1948	1948	1948	0
489	20250418	120800	32226533	1948	1948	1948	1948	0
490	20250418	120700	32226533	1948	1948	1948	1948	1
491	20250418	120600	32224585	1940	1940	1940	1940	0
492	20250418	120500	32224585	1940	1940	1940	1940	0
493	20250418	120400	32224585	1940	1940	1940	1940	0
494	20250418	120300	32224585	1940	1940	1940	1940	0
495	20250418	120200	32224585	1940	1940	1940	1940	0
496	20250418	120100	32224585	1940	1940	1940	1940	0
497	20250418	120000	32224585	1940	1940	1940	1940	0
498	20250418	115900	32224585	1940	1940	1940	1940	0
499	20250418	115800	32224585	1940	1940	1940	1940	0
500	20250418	115700	32224585	1940	1940	1940	1940	0
501	20250418	115600	32224585	1940	1940	1940	1940	0
502	20250418	115500	32224585	1940	1940	1940	1940	5
503	20250418	115400	32214885	1940	1940	1940	1940	0
504	20250418	115300	32214885	1940	1940	1940	1940	0
505	20250418	115200	32214885	1940	1940	1940	1940	0
506	20250418	115100	32214885	1940	1940	1940	1940	123
507	20250418	115000	31976265	1948	1948	1948	1948	0
508	20250418	114900	31976265	1948	1948	1948	1948	0
509	20250418	114800	31976265	1948	1948	1948	1948	0
510	20250418	114700	31976265	1948	1948	1948	1948	0
511	20250418	114600	31976265	1948	1948	1948	1948	0
512	20250418	114500	31976265	1948	1948	1948	1948	0
513	20250418	114400	31976265	1948	1948	1948	1948	0
514	20250418	114300	31976265	1948	1948	1948	1948	0
515	20250418	114200	31976265	1948	1948	1948	1948	0
516	20250418	114100	31976265	1948	1948	1948	1948	0
517	20250418	114000	31976265	1948	1948	1948	1948	0
518	20250418	113900	31976265	1948	1948	1948	1948	0
519	20250418	113800	31976265	1948	1948	1948	1948	0
520	20250418	113700	31976265	1948	1948	1948	1948	1
521	20250418	113600	31974317	1948	1948	1948	1948	1
522	20250418	113500	31972369	1948	1948	1948	1948	0
523	20250418	113400	31972369	1948	1948	1948	1948	0
524	20250418	113300	31972369	1948	1948	1948	1948	0
525	20250418	113200	31972369	1948	1948	1948	1948	0
526	20250418	113100	31972369	1948	1948	1948	1948	0
527	20250418	113000	31972369	1948	1948	1948	1948	0
528	20250418	112900	31972369	1948	1948	1948	1948	0
529	20250418	112800	31972369	1948	1948	1948	1948	0
530	20250418	112700	31972369	1948	1948	1948	1948	0
531	20250418	112600	31972369	1948	1948	1948	1948	0
532	20250418	112500	31972369	1948	1948	1948	1948	58
533	20250418	112400	31859385	1950	1950	1950	1950	0
534	20250418	112300	31859385	1950	1950	1950	1950	0
535	20250418	112200	31859385	1950	1950	1950	1950	1
536	20250418	112100	31857435	1948	1948	1948	1948	12
537	20250418	112000	31834059	1955	1955	1955	1955	1490
538	20250418	111900	28921109	1955	1955	1955	1955	0
539	20250418	111800	28921109	1955	1955	1955	1955	0
540	20250418	111700	28921109	1955	1955	1955	1955	0
541	20250418	111600	28921109	1955	1955	1955	1955	0
542	20250418	111500	28921109	1955	1955	1955	1955	0
543	20250418	111400	28921109	1955	1955	1955	1955	0
544	20250418	111300	28921109	1955	1955	1955	1955	0
545	20250418	111200	28921109	1955	1955	1955	1955	5
546	20250418	111100	28911334	1955	1955	1955	1955	0
547	20250418	111000	28911334	1955	1955	1955	1955	0
548	20250418	110900	28911334	1955	1955	1955	1955	0
549	20250418	110800	28911334	1955	1955	1955	1955	0
550	20250418	110700	28911334	1955	1955	1955	1955	1
551	20250418	110600	28909379	1955	1955	1955	1955	0
552	20250418	110500	28909379	1955	1955	1955	1955	0
553	20250418	110400	28909379	1955	1955	1955	1955	0
554	20250418	110300	28909379	1955	1955	1955	1955	0
555	20250418	110200	28909379	1955	1955	1955	1955	0
556	20250418	110100	28909379	1955	1955	1955	1955	0
557	20250418	110000	28909379	1955	1955	1955	1955	0
558	20250418	105900	28909379	1955	1955	1955	1955	0
559	20250418	105800	28909379	1955	1955	1955	1955	0
560	20250418	105700	28909379	1955	1955	1955	1955	0
561	20250418	105600	28909379	1955	1955	1955	1955	0
562	20250418	105500	28909379	1955	1955	1955	1955	0
563	20250418	105400	28909379	1955	1955	1955	1955	0
564	20250418	105300	28909379	1955	1955	1955	1955	0
565	20250418	105200	28909379	1955	1955	1955	1955	0
566	20250418	105100	28909379	1955	1955	1955	1955	0
567	20250418	105000	28909379	1955	1955	1955	1955	0
568	20250418	104900	28909379	1955	1955	1955	1955	0
569	20250418	104800	28909379	1955	1955	1955	1955	0
570	20250418	104700	28909379	1955	1955	1955	1955	0
571	20250418	104600	28909379	1955	1955	1955	1955	0
572	20250418	104500	28909379	1955	1955	1955	1955	0
573	20250418	104400	28909379	1955	1955	1955	1955	0
574	20250418	104300	28909379	1955	1955	1955	1955	0
575	20250418	104200	28909379	1955	1955	1955	1955	0
576	20250418	104100	28909379	1955	1955	1955	1955	0
577	20250418	104000	28909379	1955	1955	1955	1955	3
578	20250418	103900	28903514	1955	1955	1955	1955	0
579	20250418	103800	28903514	1955	1955	1955	1955	0
580	20250418	103700	28903514	1955	1955	1955	1955	0
581	20250418	103600	28903514	1955	1955	1955	1955	0
582	20250418	103500	28903514	1955	1955	1955	1955	0
583	20250418	103400	28903514	1955	1955	1955	1955	0
584	20250418	103300	28903514	1955	1955	1955	1955	0
585	20250418	103200	28903514	1955	1943	1955	1943	2
586	20250418	103100	28899616	1955	1955	1955	1955	0
587	20250418	103000	28899616	1955	1955	1955	1955	0
588	20250418	102900	28899616	1955	1955	1955	1955	0
589	20250418	102800	28899616	1955	1955	1955	1955	0
590	20250418	102700	28899616	1955	1955	1955	1955	0
591	20250418	102600	28899616	1955	1955	1955	1955	0
592	20250418	102500	28899616	1955	1955	1955	1955	0
593	20250418	102400	28899616	1955	1955	1955	1955	0
594	20250418	102300	28899616	1955	1955	1955	1955	0
595	20250418	102200	28899616	1955	1955	1955	1955	0
596	20250418	102100	28899616	1955	1955	1955	1955	0
597	20250418	102000	28899616	1955	1955	1955	1955	0
598	20250418	101900	28899616	1955	1955	1955	1955	0
599	20250418	101800	28899616	1955	1955	1955	1955	0
600	20250418	101700	28899616	1955	1955	1955	1955	0
601	20250418	101600	28899616	1955	1955	1955	1955	0
602	20250418	101500	28899616	1955	1955	1955	1955	0
603	20250418	101400	28899616	1955	1955	1955	1955	0
604	20250418	101300	28899616	1955	1955	1955	1955	0
605	20250418	101200	28899616	1955	1955	1955	1955	0
606	20250418	101100	28899616	1955	1954	1955	1954	104
607	20250418	101000	28696377	1954	1954	1954	1954	0
608	20250418	100900	28696377	1954	1954	1954	1954	0
609	20250418	100800	28696377	1954	1954	1954	1954	0
610	20250418	100700	28696377	1954	1954	1954	1954	0
611	20250418	100600	28696377	1954	1954	1954	1954	0
612	20250418	100500	28696377	1954	1954	1954	1954	0
613	20250418	100400	28696377	1954	1954	1954	1954	0
614	20250418	100300	28696377	1954	1954	1954	1954	0
615	20250418	100200	28696377	1954	1954	1954	1954	0
616	20250418	100100	28696377	1954	1954	1954	1954	0
617	20250418	100000	28696377	1954	1954	1954	1954	0
618	20250418	095900	28696377	1954	1954	1954	1954	0
619	20250418	095800	28696377	1954	1954	1954	1954	0
620	20250418	095700	28696377	1954	1954	1954	1954	0
621	20250418	095600	28696377	1954	1954	1954	1954	0
622	20250418	095500	28696377	1954	1954	1954	1954	0
623	20250418	095400	28696377	1954	1954	1954	1954	0
624	20250418	095300	28696377	1954	1954	1954	1954	0
625	20250418	095200	28696377	1954	1954	1954	1954	0
626	20250418	095100	28696377	1954	1954	1954	1954	0
627	20250418	095000	28696377	1954	1954	1954	1954	0
628	20250418	094900	28696377	1954	1954	1954	1954	0
629	20250418	094800	28696377	1954	1954	1954	1954	0
630	20250418	094700	28696377	1954	1948	1954	1948	14
631	20250418	094600	28669099	1954	1950	1954	1950	14
632	20250418	094500	28641795	1954	1950	1954	1950	17
633	20250418	094400	28608629	1954	1947	1954	1947	1151
634	20250418	094300	26364166	1947	1947	1947	1947	0
635	20250418	094200	26364166	1947	1947	1947	1947	0
636	20250418	094100	26364166	1947	1947	1947	1947	0
637	20250418	094000	26364166	1947	1947	1947	1947	0
638	20250418	093900	26364166	1947	1946	1947	1946	881
639	20250418	093800	24649739	1945	1945	1946	1945	767
640	20250418	093700	23157207	1945	1945	1945	1945	0
641	20250418	093600	23157207	1945	1945	1945	1945	1
642	20250418	093500	23155262	1942	1945	1945	1942	4889
643	20250418	093400	13660089	1943	1943	1943	1943	297
644	20250418	093300	13083018	1943	1943	1943	1943	0
645	20250418	093200	13083018	1943	1943	1943	1943	0
646	20250418	093100	13083018	1943	1943	1943	1943	0
647	20250418	093000	13083018	1943	1943	1943	1942	3
648	20250418	092900	13077190	1942	1942	1942	1942	122
649	20250418	092800	12840266	1943	1943	1943	1943	0
650	20250418	092700	12840266	1943	1943	1943	1943	0
651	20250418	092600	12840266	1943	1942	1943	1942	2
652	20250418	092500	12836381	1942	1942	1942	1942	332
653	20250418	092400	12191637	1942	1942	1942	1942	0
654	20250418	092300	12191637	1942	1942	1942	1942	0
655	20250418	092200	12191637	1942	1945	1945	1942	238
656	20250418	092100	11729438	1943	1943	1943	1943	1
657	20250418	092000	11727495	1942	1942	1942	1942	119
658	20250418	091900	11496397	1943	1942	1943	1942	758
659	20250418	091800	10024360	1943	1943	1943	1943	1
660	20250418	091700	10022417	1942	1942	1942	1942	102
661	20250418	091600	9824333	1942	1942	1942	1942	0
662	20250418	091500	9824333	1942	1942	1942	1942	0
663	20250418	091400	9824333	1942	1942	1942	1942	0
664	20250418	091300	9824333	1942	1942	1942	1942	0
665	20250418	091200	9824333	1942	1942	1942	1942	0
666	20250418	091100	9824333	1942	1942	1942	1942	0
667	20250418	091000	9824333	1942	1942	1942	1942	0
668	20250418	090900	9824333	1942	1940	1942	1940	736
669	20250418	090800	8396491	1945	1945	1945	1945	0
670	20250418	090700	8396491	1945	1945	1945	1945	1
671	20250418	090600	8394546	1940	1940	1940	1940	41
672	20250418	090500	8315006	1943	1943	1943	1943	0
673	20250418	090400	8315006	1943	1945	1945	1943	27
674	20250418	090300	8262501	1945	1940	1945	1940	1238
675	20250418	090200	5860776	1945	1944	1945	1944	2
676	20250418	090100	5856887	1944	1941	1944	1941	8
677	20250418	090000	5841350	1941	1940	1941	1940	3011