KissMeData/087260/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	194100	119878995	1924	1924	1924	1924	373
3	20250418	194000	119878995	1924	1924	1924	1924	0
4	20250418	193900	119878995	1924	1924	1924	1924	0
5	20250418	193800	119878995	1924	1924	1924	1924	0
6	20250418	193700	119878995	1924	1924	1924	1924	0
7	20250418	193600	119878995	1924	1924	1924	1924	0
8	20250418	193500	119878995	1924	1924	1924	1924	0
9	20250418	193400	119878995	1924	1924	1924	1924	0
10	20250418	193300	119878995	1924	1924	1924	1924	0
11	20250418	193200	119878995	1924	1924	1924	1924	0
12	20250418	193100	119878995	1924	1924	1924	1924	0
13	20250418	193000	119878995	1924	1924	1924	1924	0
14	20250418	192900	119878995	1924	1924	1924	1924	0
15	20250418	192800	119878995	1924	1924	1924	1924	0
16	20250418	192700	119878995	1924	1924	1924	1924	0
17	20250418	192600	119878995	1924	1924	1924	1924	0
18	20250418	192500	119878995	1924	1924	1924	1924	0
19	20250418	192400	119878995	1924	1924	1924	1924	0
20	20250418	192300	119878995	1924	1924	1924	1924	0
21	20250418	192200	119878995	1924	1924	1924	1924	0
22	20250418	192100	119878995	1924	1924	1924	1924	0
23	20250418	192000	119878995	1924	1924	1924	1924	0
24	20250418	191900	119878995	1924	1924	1924	1924	0
25	20250418	191800	119878995	1924	1924	1924	1924	0
26	20250418	191700	119878995	1924	1924	1924	1924	0
27	20250418	191600	119878995	1924	1924	1924	1924	0
28	20250418	191500	119878995	1924	1924	1924	1924	0
29	20250418	191400	119878995	1924	1924	1924	1924	0
30	20250418	191300	119878995	1924	1924	1924	1924	0
31	20250418	191200	119878995	1924	1924	1924	1924	0
32	20250418	191100	119878995	1924	1924	1924	1924	373
33	20250418	191000	119878995	1924	1924	1924	1924	0
34	20250418	190900	119878995	1924	1924	1924	1924	0
35	20250418	190800	119878995	1924	1924	1924	1924	0
36	20250418	190700	119878995	1924	1924	1924	1924	0
37	20250418	190600	119878995	1924	1924	1924	1924	0
38	20250418	190500	119878995	1924	1924	1924	1924	0
39	20250418	190400	119878995	1924	1924	1924	1924	0
40	20250418	190300	119878995	1924	1924	1924	1924	0
41	20250418	190200	119878995	1924	1924	1924	1924	0
42	20250418	190100	119878995	1924	1924	1924	1924	0
43	20250418	190000	119878995	1924	1924	1924	1924	0
44	20250418	185900	119878995	1924	1924	1924	1924	0
45	20250418	185800	119878995	1924	1924	1924	1924	0
46	20250418	185700	119878995	1924	1924	1924	1924	0
47	20250418	185600	119878995	1924	1924	1924	1924	0
48	20250418	185500	119878995	1924	1924	1924	1924	0
49	20250418	185400	119878995	1924	1924	1924	1924	0
50	20250418	185300	119878995	1924	1924	1924	1924	0
51	20250418	185200	119878995	1924	1924	1924	1924	0
52	20250418	185100	119878995	1924	1924	1924	1924	0
53	20250418	185000	119878995	1924	1924	1924	1924	0
54	20250418	184900	119878995	1924	1924	1924	1924	0
55	20250418	184800	119878995	1924	1924	1924	1924	0
56	20250418	184700	119878995	1924	1924	1924	1924	0
57	20250418	184600	119878995	1924	1924	1924	1924	0
58	20250418	184500	119878995	1924	1924	1924	1924	0
59	20250418	184400	119878995	1924	1924	1924	1924	0
60	20250418	184300	119878995	1924	1924	1924	1924	0
61	20250418	184200	119878995	1924	1924	1924	1924	0
62	20250418	184100	119878995	1924	1924	1924	1924	373
63	20250418	184000	119878995	1924	1924	1924	1924	0
64	20250418	183900	119878995	1924	1924	1924	1924	0
65	20250418	183800	119878995	1924	1924	1924	1924	0
66	20250418	183700	119878995	1924	1924	1924	1924	0
67	20250418	183600	119878995	1924	1924	1924	1924	0
68	20250418	183500	119878995	1924	1924	1924	1924	0
69	20250418	183400	119878995	1924	1924	1924	1924	0
70	20250418	183300	119878995	1924	1924	1924	1924	0
71	20250418	183200	119878995	1924	1924	1924	1924	0
72	20250418	183100	119878995	1924	1924	1924	1924	0
73	20250418	183000	119878995	1924	1924	1924	1924	0
74	20250418	182900	119878995	1924	1924	1924	1924	0
75	20250418	182800	119878995	1924	1924	1924	1924	0
76	20250418	182700	119878995	1924	1924	1924	1924	0
77	20250418	182600	119878995	1924	1924	1924	1924	0
78	20250418	182500	119878995	1924	1924	1924	1924	0
79	20250418	182400	119878995	1924	1924	1924	1924	0
80	20250418	182300	119878995	1924	1924	1924	1924	0
81	20250418	182200	119878995	1924	1924	1924	1924	0
82	20250418	182100	119878995	1924	1924	1924	1924	0
83	20250418	182000	119878995	1924	1924	1924	1924	0
84	20250418	181900	119878995	1924	1924	1924	1924	0
85	20250418	181800	119878995	1924	1924	1924	1924	0
86	20250418	181700	119878995	1924	1924	1924	1924	0
87	20250418	181600	119878995	1924	1924	1924	1924	0
88	20250418	181500	119878995	1924	1924	1924	1924	0
89	20250418	181400	119878995	1924	1924	1924	1924	0
90	20250418	181300	119878995	1924	1924	1924	1924	0
91	20250418	181200	119878995	1924	1924	1924	1924	0
92	20250418	181100	119878995	1924	1924	1924	1924	373
93	20250418	181000	119878995	1924	1924	1924	1924	0
94	20250418	180900	119878995	1924	1924	1924	1924	0
95	20250418	180800	119878995	1924	1924	1924	1924	0
96	20250418	180700	119878995	1924	1924	1924	1924	0
97	20250418	180600	119878995	1924	1924	1924	1924	0
98	20250418	180500	119878995	1924	1924	1924	1924	0
99	20250418	180400	119878995	1924	1924	1924	1924	0
100	20250418	180300	119878995	1924	1924	1924	1924	0
101	20250418	180200	119878995	1924	1924	1924	1924	0
102	20250418	180100	119878995	1924	1924	1924	1924	0
103	20250418	180000	119878995	1924	1924	1924	1924	0
104	20250418	175900	119878995	1924	1924	1924	1924	0
105	20250418	175800	119878995	1924	1924	1924	1924	0
106	20250418	175700	119878995	1924	1924	1924	1924	0
107	20250418	175600	119878995	1924	1924	1924	1924	0
108	20250418	175500	119878995	1924	1924	1924	1924	0
109	20250418	175400	119878995	1924	1924	1924	1924	0
110	20250418	175300	119878995	1924	1924	1924	1924	0
111	20250418	175200	119878995	1924	1924	1924	1924	0
112	20250418	175100	119878995	1924	1924	1924	1924	0
113	20250418	175000	119878995	1924	1924	1924	1924	0
114	20250418	174900	119878995	1924	1924	1924	1924	0
115	20250418	174800	119878995	1924	1924	1924	1924	0
116	20250418	174700	119878995	1924	1924	1924	1924	0
117	20250418	174600	119878995	1924	1924	1924	1924	0
118	20250418	174500	119878995	1924	1924	1924	1924	0
119	20250418	174400	119878995	1924	1924	1924	1924	0
120	20250418	174300	119878995	1924	1924	1924	1924	0
121	20250418	174200	119878995	1924	1924	1924	1924	0
122	20250418	174100	119878995	1924	1924	1924	1924	373
123	20250418	174000	119878995	1924	1924	1924	1924	0
124	20250418	173900	119878995	1924	1924	1924	1924	0
125	20250418	173800	119878995	1924	1924	1924	1924	0
126	20250418	173700	119878995	1924	1924	1924	1924	0
127	20250418	173600	119878995	1924	1924	1924	1924	0
128	20250418	173500	119878995	1924	1924	1924	1924	0
129	20250418	173400	119878995	1924	1924	1924	1924	0
130	20250418	173300	119878995	1924	1924	1924	1924	0
131	20250418	173200	119878995	1924	1924	1924	1924	0
132	20250418	173100	119878995	1924	1924	1924	1924	0
133	20250418	173000	119878995	1924	1924	1924	1924	0
134	20250418	172900	119878995	1924	1924	1924	1924	0
135	20250418	172800	119878995	1924	1924	1924	1924	0
136	20250418	172700	119878995	1924	1924	1924	1924	0
137	20250418	172600	119878995	1924	1924	1924	1924	0
138	20250418	172500	119878995	1924	1924	1924	1924	0
139	20250418	172400	119878995	1924	1924	1924	1924	0
140	20250418	172300	119878995	1924	1924	1924	1924	0
141	20250418	172200	119878995	1924	1924	1924	1924	0
142	20250418	172100	119878995	1924	1924	1924	1924	0
143	20250418	172000	119878995	1924	1924	1924	1924	0
144	20250418	171900	119878995	1924	1924	1924	1924	0
145	20250418	171800	119878995	1924	1924	1924	1924	0
146	20250418	171700	119878995	1924	1924	1924	1924	0
147	20250418	171600	119878995	1924	1924	1924	1924	0
148	20250418	171500	119878995	1924	1924	1924	1924	0
149	20250418	171400	119878995	1924	1924	1924	1924	0
150	20250418	171300	119878995	1924	1924	1924	1924	0
151	20250418	171200	119878995	1924	1924	1924	1924	0
152	20250418	171100	119878995	1924	1924	1924	1924	373
153	20250418	171000	119878995	1924	1924	1924	1924	0
154	20250418	170900	119878995	1924	1924	1924	1924	0
155	20250418	170800	119878995	1924	1924	1924	1924	0
156	20250418	170700	119878995	1924	1924	1924	1924	0
157	20250418	170600	119878995	1924	1924	1924	1924	0
158	20250418	170500	119878995	1924	1924	1924	1924	0
159	20250418	170400	119878995	1924	1924	1924	1924	0
160	20250418	170300	119878995	1924	1924	1924	1924	0
161	20250418	170200	119878995	1924	1924	1924	1924	0
162	20250418	170100	119878995	1924	1924	1924	1924	0
163	20250418	170000	119878995	1924	1924	1924	1924	0
164	20250418	165900	119878995	1924	1924	1924	1924	0
165	20250418	165800	119878995	1924	1924	1924	1924	0
166	20250418	165700	119878995	1924	1924	1924	1924	0
167	20250418	165600	119878995	1924	1924	1924	1924	0
168	20250418	165500	119878995	1924	1924	1924	1924	0
169	20250418	165400	119878995	1924	1924	1924	1924	0
170	20250418	165300	119878995	1924	1924	1924	1924	0
171	20250418	165200	119878995	1924	1924	1924	1924	0
172	20250418	165100	119878995	1924	1924	1924	1924	0
173	20250418	165000	119878995	1924	1924	1924	1924	0
174	20250418	164900	119878995	1924	1924	1924	1924	0
175	20250418	164800	119878995	1924	1924	1924	1924	0
176	20250418	164700	119878995	1924	1924	1924	1924	0
177	20250418	164600	119878995	1924	1924	1924	1924	0
178	20250418	164500	119878995	1924	1924	1924	1924	0
179	20250418	164400	119878995	1924	1924	1924	1924	0
180	20250418	164300	119878995	1924	1924	1924	1924	0
181	20250418	164200	119878995	1924	1924	1924	1924	0
182	20250418	164100	119878995	1924	1924	1924	1924	373
183	20250418	164000	119878995	1924	1924	1924	1924	0
184	20250418	163900	119878995	1924	1924	1924	1924	0
185	20250418	163800	119878995	1924	1924	1924	1924	0
186	20250418	163700	119878995	1924	1924	1924	1924	0
187	20250418	163600	119878995	1924	1924	1924	1924	0
188	20250418	163500	119878995	1924	1924	1924	1924	0
189	20250418	163400	119878995	1924	1924	1924	1924	0
190	20250418	163300	119878995	1924	1924	1924	1924	0
191	20250418	163200	119878995	1924	1924	1924	1924	0
192	20250418	163100	119878995	1924	1924	1924	1924	0
193	20250418	163000	119878995	1924	1924	1924	1924	0
194	20250418	162900	119878995	1924	1924	1924	1924	0
195	20250418	162800	119878995	1924	1924	1924	1924	0
196	20250418	162700	119878995	1924	1924	1924	1924	0
197	20250418	162600	119878995	1924	1924	1924	1924	0
198	20250418	162500	119878995	1924	1924	1924	1924	0
199	20250418	162400	119878995	1924	1924	1924	1924	0
200	20250418	162300	119878995	1924	1924	1924	1924	0
201	20250418	162200	119878995	1924	1924	1924	1924	0
202	20250418	162100	119878995	1924	1924	1924	1924	0
203	20250418	162000	119878995	1924	1924	1924	1924	0
204	20250418	161900	119878995	1924	1924	1924	1924	0
205	20250418	161800	119878995	1924	1924	1924	1924	0
206	20250418	161700	119878995	1924	1924	1924	1924	0
207	20250418	161600	119878995	1924	1924	1924	1924	0
208	20250418	161500	119878995	1924	1924	1924	1924	0
209	20250418	161400	119878995	1924	1924	1924	1924	0
210	20250418	161300	119878995	1924	1924	1924	1924	0
211	20250418	161200	119878995	1924	1924	1924	1924	0
212	20250418	161100	119878995	1924	1924	1924	1924	373
213	20250418	161000	119878995	1924	1924	1924	1924	0
214	20250418	160900	119878995	1924	1924	1924	1924	0
215	20250418	160800	119878995	1924	1924	1924	1924	0
216	20250418	160700	119878995	1924	1924	1924	1924	0
217	20250418	160600	119878995	1924	1924	1924	1924	0
218	20250418	160500	119878995	1924	1924	1924	1924	0
219	20250418	160400	119878995	1924	1924	1924	1924	0
220	20250418	160300	119878995	1924	1924	1924	1924	0
221	20250418	160200	119878995	1924	1924	1924	1924	0
222	20250418	160100	119878995	1924	1924	1924	1924	0
223	20250418	160000	119878995	1924	1924	1924	1924	0
224	20250418	155900	119878995	1924	1924	1924	1924	0
225	20250418	155800	119878995	1924	1924	1924	1924	0
226	20250418	155700	119878995	1924	1924	1924	1924	0
227	20250418	155600	119878995	1924	1924	1924	1924	0
228	20250418	155500	119878995	1924	1924	1924	1924	0
229	20250418	155400	119878995	1924	1924	1924	1924	0
230	20250418	155300	119878995	1924	1924	1924	1924	0
231	20250418	155200	119878995	1924	1924	1924	1924	0
232	20250418	155100	119878995	1924	1924	1924	1924	0
233	20250418	155000	119878995	1924	1924	1924	1924	0
234	20250418	154900	119878995	1924	1924	1924	1924	0
235	20250418	154800	119878995	1924	1924	1924	1924	0
236	20250418	154700	119878995	1924	1924	1924	1924	0
237	20250418	154600	119878995	1924	1924	1924	1924	0
238	20250418	154500	119878995	1924	1924	1924	1924	0
239	20250418	154400	119878995	1924	1924	1924	1924	0
240	20250418	154300	119878995	1924	1924	1924	1924	0
241	20250418	154200	119878995	1924	1924	1924	1924	0
242	20250418	154100	119878995	1924	1924	1924	1924	373
243	20250418	154000	119878995	1924	1924	1924	1924	0
244	20250418	153900	119878995	1924	1924	1924	1924	0
245	20250418	153800	119878995	1924	1924	1924	1924	0
246	20250418	153700	119878995	1924	1924	1924	1924	0
247	20250418	153600	119878995	1924	1924	1924	1924	0
248	20250418	153500	119878995	1924	1924	1924	1924	0
249	20250418	153400	119878995	1924	1924	1924	1924	0
250	20250418	153300	119878995	1924	1924	1924	1924	0
251	20250418	153200	119878995	1924	1924	1924	1924	0
252	20250418	153100	119878995	1924	1924	1924	1924	0
253	20250418	153000	119878995	1924	1924	1924	1924	373
254	20250418	152900	119161343	1925	1925	1925	1925	0
255	20250418	152800	119161343	1925	1925	1925	1925	0
256	20250418	152700	119161343	1925	1925	1925	1925	0
257	20250418	152600	119161343	1925	1925	1925	1925	0
258	20250418	152500	119161343	1925	1925	1925	1925	0
259	20250418	152400	119161343	1925	1925	1925	1925	0
260	20250418	152300	119161343	1925	1925	1925	1925	0
261	20250418	152200	119161343	1925	1925	1925	1925	0
262	20250418	152100	119161343	1925	1925	1925	1925	0
263	20250418	152000	119161343	1925	1925	1925	1925	0
264	20250418	151900	119161343	1925	1922	1925	1916	1606
265	20250418	151800	116076436	1922	1922	1922	1922	0
266	20250418	151700	116076436	1922	1922	1922	1922	0
267	20250418	151600	116076436	1922	1912	1922	1912	23
268	20250418	151500	116032384	1922	1922	1922	1922	0
269	20250418	151400	116032384	1922	1922	1922	1922	0
270	20250418	151300	116032384	1922	1913	1923	1911	113
271	20250418	151200	115816150	1923	1923	1923	1923	1
272	20250418	151100	115814227	1924	1911	1924	1910	3730
273	20250418	151000	108684656	1920	1920	1920	1920	0
274	20250418	150900	108684656	1920	1920	1920	1920	1
275	20250418	150800	108682736	1912	1912	1920	1912	1329
276	20250418	150700	106132704	1920	1916	1920	1912	675
277	20250418	150600	104838493	1917	1917	1917	1917	0
278	20250418	150500	104838493	1917	1917	1917	1917	0
279	20250418	150400	104838493	1917	1917	1917	1917	0
280	20250418	150300	104838493	1917	1917	1917	1917	0
281	20250418	150200	104838493	1917	1917	1917	1917	2
282	20250418	150100	104834659	1917	1908	1917	1908	1114
283	20250418	150000	102708121	1917	1917	1917	1917	0
284	20250418	145900	102708121	1917	1917	1917	1917	0
285	20250418	145800	102708121	1917	1916	1917	1916	19
286	20250418	145700	102671716	1910	1910	1910	1910	1
287	20250418	145600	102669806	1909	1910	1910	1909	271
288	20250418	145500	102152274	1917	1917	1917	1917	7
289	20250418	145400	102138855	1917	1917	1917	1917	0
290	20250418	145300	102138855	1917	1916	1917	1916	52
291	20250418	145200	102039203	1916	1916	1916	1916	0
292	20250418	145100	102039203	1916	1916	1916	1910	294
293	20250418	145000	101476311	1915	1912	1915	1912	716
294	20250418	144900	100106500	1912	1912	1912	1912	0
295	20250418	144800	100106500	1912	1912	1912	1912	0
296	20250418	144700	100106500	1912	1907	1912	1907	99
297	20250418	144600	99917702	1912	1912	1912	1912	0
298	20250418	144500	99917702	1912	1912	1912	1912	0
299	20250418	144400	99917702	1912	1912	1912	1912	17
300	20250418	144300	99885198	1913	1913	1913	1913	15
301	20250418	144200	99856503	1913	1907	1913	1907	79
302	20250418	144100	99705844	1913	1913	1913	1913	1
303	20250418	144000	99703931	1913	1913	1913	1913	0
304	20250418	143900	99703931	1913	1913	1913	1913	0
305	20250418	143800	99703931	1913	1913	1913	1913	0
306	20250418	143700	99703931	1913	1908	1913	1908	710
307	20250418	143600	98348871	1913	1913	1913	1913	0
308	20250418	143500	98348871	1913	1909	1913	1909	57
309	20250418	143400	98240054	1913	1913	1913	1913	0
310	20250418	143300	98240054	1913	1913	1913	1913	0
311	20250418	143200	98240054	1913	1913	1913	1913	75
312	20250418	143100	98096579	1913	1913	1913	1913	52
313	20250418	143000	97997103	1913	1912	1913	1910	104
314	20250418	142900	97798391	1912	1917	1917	1912	87
315	20250418	142800	97631809	1917	1917	1917	1917	0
316	20250418	142700	97631809	1917	1917	1917	1917	4
317	20250418	142600	97624141	1917	1917	1917	1917	0
318	20250418	142500	97624141	1917	1917	1917	1917	0
319	20250418	142400	97624141	1917	1917	1917	1917	0
320	20250418	142300	97624141	1917	1917	1917	1917	0
321	20250418	142200	97624141	1917	1917	1917	1917	0
322	20250418	142100	97624141	1917	1917	1917	1917	0
323	20250418	142000	97624141	1917	1917	1917	1917	0
324	20250418	141900	97624141	1917	1917	1917	1917	0
325	20250418	141800	97624141	1917	1917	1917	1917	0
326	20250418	141700	97624141	1917	1917	1917	1917	0
327	20250418	141600	97624141	1917	1917	1917	1917	0
328	20250418	141500	97624141	1917	1917	1917	1917	0
329	20250418	141400	97624141	1917	1917	1917	1917	0
330	20250418	141300	97624141	1917	1917	1917	1917	29
331	20250418	141200	97568548	1918	1918	1918	1918	0
332	20250418	141100	97568548	1918	1917	1918	1917	20
333	20250418	141000	97530190	1918	1908	1918	1907	295
334	20250418	140900	96967131	1918	1910	1918	1909	380
335	20250418	140800	96241340	1918	1918	1918	1918	0
336	20250418	140700	96241340	1918	1918	1918	1918	0
337	20250418	140600	96241340	1918	1918	1918	1918	16
338	20250418	140500	96210652	1910	1910	1910	1910	576
339	20250418	140400	95110492	1919	1919	1919	1919	12
340	20250418	140300	95087464	1920	1920	1920	1920	0
341	20250418	140200	95087464	1920	1920	1920	1920	0
342	20250418	140100	95087464	1920	1920	1920	1920	12
343	20250418	140000	95064424	1920	1920	1920	1909	309
344	20250418	135900	94473800	1920	1920	1920	1920	56
345	20250418	135800	94366280	1920	1920	1920	1920	0
346	20250418	135700	94366280	1920	1909	1920	1909	1062
347	20250418	135600	92332338	1909	1909	1909	1909	304
348	20250418	135500	91752002	1909	1910	1910	1908	514
349	20250418	135400	90770413	1917	1917	1917	1917	0
350	20250418	135300	90770413	1917	1916	1917	1910	391
351	20250418	135200	90021897	1916	1911	1916	1911	440
352	20250418	135100	89181042	1913	1913	1913	1913	26
353	20250418	135000	89131304	1911	1911	1911	1911	0
354	20250418	134900	89131304	1911	1911	1911	1911	0
355	20250418	134800	89131304	1911	1911	1911	1911	0
356	20250418	134700	89131304	1911	1908	1911	1908	258
357	20250418	134600	88638335	1911	1911	1911	1911	0
358	20250418	134500	88638335	1911	1910	1911	1910	40
359	20250418	134400	88561934	1910	1910	1910	1910	156
360	20250418	134300	88263974	1909	1905	1909	1905	4472
361	20250418	134200	79736231	1901	1903	1905	1901	2180
362	20250418	134100	75585043	1904	1904	1904	1904	0
363	20250418	134000	75585043	1904	1904	1904	1904	0
364	20250418	133900	75585043	1904	1904	1904	1904	0
365	20250418	133800	75585043	1904	1904	1904	1904	0
366	20250418	133700	75585043	1904	1904	1904	1900	150
367	20250418	133600	75299850	1904	1904	1904	1904	0
368	20250418	133500	75299850	1904	1904	1904	1904	5
369	20250418	133400	75290330	1904	1904	1904	1904	5
370	20250418	133300	75280810	1904	1904	1904	1904	0
371	20250418	133200	75280810	1904	1904	1904	1904	17
372	20250418	133100	75248442	1904	1904	1904	1904	25
373	20250418	133000	75200842	1904	1904	1904	1904	5
374	20250418	132900	75191322	1904	1904	1904	1904	6
375	20250418	132800	75179898	1904	1904	1904	1904	0
376	20250418	132700	75179898	1904	1904	1904	1904	6
377	20250418	132600	75168474	1904	1904	1904	1904	6
378	20250418	132500	75157050	1904	1904	1904	1904	0
379	20250418	132400	75157050	1904	1904	1904	1904	6
380	20250418	132300	75145626	1904	1904	1904	1904	0
381	20250418	132200	75145626	1904	1903	1904	1903	116
382	20250418	132100	74924872	1904	1904	1904	1904	0
383	20250418	132000	74924872	1904	1904	1904	1904	0
384	20250418	131900	74924872	1904	1904	1904	1904	0
385	20250418	131800	74924872	1904	1904	1904	1904	0
386	20250418	131700	74924872	1904	1904	1904	1904	0
387	20250418	131600	74924872	1904	1904	1904	1903	283
388	20250418	131500	74386313	1904	1904	1904	1904	0
389	20250418	131400	74386313	1904	1904	1904	1904	0
390	20250418	131300	74386313	1904	1904	1904	1904	5
391	20250418	131200	74376793	1904	1903	1904	1903	418
392	20250418	131100	73581321	1903	1903	1903	1900	463
393	20250418	131000	72700388	1903	1903	1903	1903	0
394	20250418	130900	72700388	1903	1903	1903	1903	0
395	20250418	130800	72700388	1903	1903	1903	1903	0
396	20250418	130700	72700388	1903	1901	1903	1901	31
397	20250418	130600	72641447	1903	1903	1903	1903	0
398	20250418	130500	72641447	1903	1903	1903	1903	0
399	20250418	130400	72641447	1903	1903	1903	1903	0
400	20250418	130300	72641447	1903	1902	1903	1900	475
401	20250418	130200	71737986	1902	1902	1902	1902	0
402	20250418	130100	71737986	1902	1902	1902	1902	4
403	20250418	130000	71730378	1902	1902	1902	1902	0
404	20250418	125900	71730378	1902	1902	1902	1902	0
405	20250418	125800	71730378	1902	1902	1902	1902	0
406	20250418	125700	71730378	1902	1902	1902	1902	0
407	20250418	125600	71730378	1902	1902	1902	1902	0
408	20250418	125500	71730378	1902	1902	1902	1902	0
409	20250418	125400	71730378	1902	1902	1902	1902	0
410	20250418	125300	71730378	1902	1902	1902	1902	0
411	20250418	125200	71730378	1902	1902	1902	1902	0
412	20250418	125100	71730378	1902	1902	1902	1902	2
413	20250418	125000	71726574	1902	1902	1902	1902	0
414	20250418	124900	71726574	1902	1902	1902	1902	0
415	20250418	124800	71726574	1902	1898	1902	1895	1131
416	20250418	124700	69582292	1902	1902	1902	1902	0
417	20250418	124600	69582292	1902	1902	1902	1902	0
418	20250418	124500	69582292	1902	1899	1902	1899	6
419	20250418	124400	69570895	1902	1902	1902	1902	42
420	20250418	124300	69491011	1902	1902	1902	1902	0
421	20250418	124200	69491011	1902	1902	1902	1902	0
422	20250418	124100	69491011	1902	1902	1902	1902	0
423	20250418	124000	69491011	1902	1902	1902	1902	1
424	20250418	123900	69489109	1902	1902	1902	1899	134
425	20250418	123800	69234583	1903	1903	1903	1903	0
426	20250418	123700	69234583	1903	1903	1903	1903	0
427	20250418	123600	69234583	1903	1903	1903	1903	0
428	20250418	123500	69234583	1903	1903	1903	1903	0
429	20250418	123400	69234583	1903	1902	1903	1899	244
430	20250418	123300	68770915	1903	1903	1903	1903	2
431	20250418	123200	68767109	1903	1903	1903	1903	4
432	20250418	123100	68759497	1903	1903	1903	1903	18
433	20250418	123000	68725243	1904	1904	1904	1904	0
434	20250418	122900	68725243	1904	1904	1904	1904	0
435	20250418	122800	68725243	1904	1904	1904	1904	0
436	20250418	122700	68725243	1904	1904	1904	1904	0
437	20250418	122600	68725243	1904	1904	1904	1904	0
438	20250418	122500	68725243	1904	1904	1904	1904	0
439	20250418	122400	68725243	1904	1904	1904	1904	0
440	20250418	122300	68725243	1904	1904	1904	1904	0
441	20250418	122200	68725243	1904	1904	1904	1904	0
442	20250418	122100	68725243	1904	1904	1904	1904	0
443	20250418	122000	68725243	1904	1904	1904	1904	1
444	20250418	121900	68723339	1904	1904	1904	1904	0
445	20250418	121800	68723339	1904	1904	1904	1904	0
446	20250418	121700	68723339	1904	1904	1904	1904	4
447	20250418	121600	68715723	1904	1904	1904	1904	0
448	20250418	121500	68715723	1904	1904	1904	1904	0
449	20250418	121400	68715723	1904	1904	1904	1904	0
450	20250418	121300	68715723	1904	1900	1904	1900	125
451	20250418	121200	68478175	1904	1904	1904	1904	0
452	20250418	121100	68478175	1904	1904	1904	1904	1
453	20250418	121000	68476271	1901	1901	1901	1901	6
454	20250418	120900	68464865	1904	1904	1904	1904	0
455	20250418	120800	68464865	1904	1904	1904	1904	0
456	20250418	120700	68464865	1904	1904	1904	1904	0
457	20250418	120600	68464865	1904	1901	1904	1901	15
458	20250418	120500	68436347	1901	1901	1901	1900	37
459	20250418	120400	68366028	1904	1904	1904	1904	109
460	20250418	120300	68158492	1904	1904	1904	1904	1
461	20250418	120200	68156588	1902	1902	1902	1902	11
462	20250418	120100	68135666	1904	1904	1904	1904	0
463	20250418	120000	68135666	1904	1904	1904	1904	4
464	20250418	115900	68128050	1904	1904	1904	1904	1
465	20250418	115800	68126146	1905	1905	1905	1905	0
466	20250418	115700	68126146	1905	1904	1905	1900	818
467	20250418	115600	66571469	1904	1904	1904	1904	1132
468	20250418	115500	64416141	1904	1902	1904	1902	556
469	20250418	115400	63358529	1902	1897	1902	1896	1197
470	20250418	115300	61087230	1900	1900	1900	1900	0
471	20250418	115200	61087230	1900	1899	1900	1896	1257
472	20250418	115100	58702549	1901	1901	1901	1901	0
473	20250418	115000	58702549	1901	1901	1901	1898	421
474	20250418	114900	57903024	1902	1902	1902	1901	1223
475	20250418	114800	55577978	1902	1902	1902	1902	0
476	20250418	114700	55577978	1902	1902	1902	1901	594
477	20250418	114600	54448217	1903	1903	1903	1903	4
478	20250418	114500	54440605	1903	1903	1903	1903	0
479	20250418	114400	54440605	1903	1903	1903	1903	2
480	20250418	114300	54436799	1903	1903	1904	1903	228
481	20250418	114200	54002910	1904	1904	1904	1904	8
482	20250418	114100	53987678	1904	1904	1904	1904	3
483	20250418	114000	53981966	1904	1904	1904	1904	1
484	20250418	113900	53980062	1904	1904	1904	1904	8
485	20250418	113800	53964830	1904	1904	1904	1904	2
486	20250418	113700	53961022	1904	1904	1904	1904	2
487	20250418	113600	53957214	1904	1904	1904	1904	2
488	20250418	113500	53953406	1904	1904	1904	1904	6
489	20250418	113400	53941982	1904	1904	1904	1904	2
490	20250418	113300	53938174	1904	1904	1904	1904	2
491	20250418	113200	53934366	1904	1904	1904	1904	2
492	20250418	113100	53930558	1904	1904	1904	1904	1
493	20250418	113000	53928654	1904	1904	1904	1904	0
494	20250418	112900	53928654	1904	1904	1904	1904	0
495	20250418	112800	53928654	1904	1904	1904	1904	3
496	20250418	112700	53922942	1905	1905	1905	1905	1
497	20250418	112600	53921037	1905	1905	1905	1903	749
498	20250418	112500	52495579	1904	1905	1905	1904	9
499	20250418	112400	52478438	1905	1905	1905	1905	0
500	20250418	112300	52478438	1905	1905	1905	1905	1
501	20250418	112200	52476533	1904	1904	1904	1904	1
502	20250418	112100	52474629	1904	1904	1904	1904	1
503	20250418	112000	52472725	1900	1900	1900	1900	6
504	20250418	111900	52461325	1905	1905	1905	1899	362
505	20250418	111800	51773415	1905	1905	1905	1905	2
506	20250418	111700	51769605	1905	1905	1905	1905	6
507	20250418	111600	51758175	1905	1905	1905	1905	0
508	20250418	111500	51758175	1905	1906	1906	1905	46
509	20250418	111400	51670505	1907	1907	1907	1907	3
510	20250418	111300	51664784	1907	1907	1907	1907	13
511	20250418	111200	51639993	1907	1907	1907	1907	0
512	20250418	111100	51639993	1907	1907	1907	1906	7
513	20250418	111000	51626647	1907	1907	1907	1907	4
514	20250418	110900	51619019	1907	1907	1907	1907	3
515	20250418	110800	51613298	1907	1907	1907	1907	0
516	20250418	110700	51613298	1907	1907	1907	1907	0
517	20250418	110600	51613298	1907	1905	1907	1903	544
518	20250418	110500	50577656	1907	1907	1907	1907	0
519	20250418	110400	50577656	1907	1907	1907	1907	0
520	20250418	110300	50577656	1907	1905	1907	1905	343
521	20250418	110200	49924168	1905	1905	1905	1904	20
522	20250418	110100	49886075	1907	1906	1907	1902	171
523	20250418	110000	49560625	1908	1908	1908	1908	0
524	20250418	105900	49560625	1908	1906	1908	1904	132
525	20250418	105800	49309141	1909	1909	1909	1909	1
526	20250418	105700	49307232	1905	1905	1905	1905	7
527	20250418	105600	49293897	1909	1909	1909	1909	0
528	20250418	105500	49293897	1909	1909	1909	1909	0
529	20250418	105400	49293897	1909	1909	1909	1909	59
530	20250418	105300	49181266	1909	1909	1909	1909	16
531	20250418	105200	49150722	1894	1904	1909	1894	1172
532	20250418	105100	46922384	1904	1904	1904	1904	3
533	20250418	105000	46916672	1904	1904	1904	1904	0
534	20250418	104900	46916672	1904	1902	1904	1901	195
535	20250418	104800	46545834	1904	1903	1904	1903	114
536	20250418	104700	46328878	1904	1901	1904	1901	462
537	20250418	104600	45450282	1901	1900	1901	1900	251
538	20250418	104500	44973226	1901	1898	1901	1898	2925
539	20250418	104400	39419955	1898	1898	1898	1898	116
540	20250418	104300	39199787	1898	1898	1898	1898	2
541	20250418	104200	39195991	1898	1897	1898	1895	818
542	20250418	104100	37644570	1895	1895	1895	1895	14
543	20250418	104000	37618040	1897	1897	1897	1897	0
544	20250418	103900	37618040	1897	1897	1897	1897	5
545	20250418	103800	37608555	1897	1895	1897	1895	97
546	20250418	103700	37424716	1897	1897	1897	1897	0
547	20250418	103600	37424716	1897	1897	1897	1897	0
548	20250418	103500	37424716	1897	1896	1897	1896	3
549	20250418	103400	37419027	1897	1897	1897	1897	15
550	20250418	103300	37390572	1898	1898	1898	1898	0
551	20250418	103200	37390572	1898	1898	1898	1898	0
552	20250418	103100	37390572	1898	1898	1898	1898	0
553	20250418	103000	37390572	1898	1898	1898	1898	19
554	20250418	102900	37354510	1898	1898	1898	1898	0
555	20250418	102800	37354510	1898	1898	1898	1898	2
556	20250418	102700	37350714	1898	1898	1898	1898	4
557	20250418	102600	37343122	1898	1898	1898	1898	4
558	20250418	102500	37335530	1898	1898	1898	1898	3
559	20250418	102400	37329836	1898	1898	1898	1898	5
560	20250418	102300	37320346	1898	1898	1898	1898	4
561	20250418	102200	37312754	1898	1897	1898	1897	20
562	20250418	102100	37274803	1897	1898	1898	1897	8
563	20250418	102000	37259621	1898	1898	1898	1898	4
564	20250418	101900	37252029	1898	1898	1898	1898	2
565	20250418	101800	37248233	1898	1898	1898	1898	5
566	20250418	101700	37238743	1898	1898	1898	1898	4
567	20250418	101600	37231151	1898	1898	1898	1898	6
568	20250418	101500	37219763	1898	1898	1898	1898	4
569	20250418	101400	37212171	1898	1898	1898	1898	5
570	20250418	101300	37202681	1898	1898	1898	1898	5
571	20250418	101200	37193191	1898	1898	1898	1898	63
572	20250418	101100	37073617	1898	1898	1898	1898	6
573	20250418	101000	37062229	1898	1898	1898	1898	0
574	20250418	100900	37062229	1898	1898	1898	1898	5
575	20250418	100800	37052739	1898	1898	1898	1898	5
576	20250418	100700	37043249	1898	1898	1898	1898	5
577	20250418	100600	37033759	1898	1898	1898	1898	21
578	20250418	100500	36993901	1898	1898	1898	1898	0
579	20250418	100400	36993901	1898	1898	1898	1898	0
580	20250418	100300	36993901	1898	1898	1898	1898	0
581	20250418	100200	36993901	1898	1898	1898	1898	9
582	20250418	100100	36976819	1898	1898	1898	1898	0
583	20250418	100000	36976819	1898	1898	1898	1898	1
584	20250418	095900	36974921	1894	1894	1894	1894	8
585	20250418	095800	36959769	1899	1899	1899	1899	0
586	20250418	095700	36959769	1899	1899	1899	1899	1
587	20250418	095600	36957870	1893	1893	1893	1893	6
588	20250418	095500	36946512	1899	1899	1899	1899	0
589	20250418	095400	36946512	1899	1897	1899	1896	17
590	20250418	095300	36914255	1899	1899	1899	1899	0
591	20250418	095200	36914255	1899	1893	1899	1893	40
592	20250418	095100	36838529	1899	1899	1899	1899	0
593	20250418	095000	36838529	1899	1899	1899	1899	0
594	20250418	094900	36838529	1899	1895	1899	1891	444
595	20250418	094800	35998114	1899	1894	1899	1894	35
596	20250418	094700	35931784	1899	1891	1899	1891	26
597	20250418	094600	35882458	1892	1893	1899	1891	178
598	20250418	094500	35545596	1899	1899	1899	1895	42
599	20250418	094400	35465946	1899	1899	1899	1899	10
600	20250418	094300	35446956	1899	1899	1899	1899	0
601	20250418	094200	35446956	1899	1899	1899	1899	9
602	20250418	094100	35429865	1899	1899	1899	1899	1
603	20250418	094000	35427966	1895	1895	1895	1895	69
604	20250418	093900	35297211	1895	1899	1899	1895	141
605	20250418	093800	35029976	1899	1899	1899	1899	9
606	20250418	093700	35012885	1899	1899	1899	1899	15
607	20250418	093600	34984400	1899	1899	1899	1899	1
608	20250418	093500	34982501	1892	1899	1899	1892	303
609	20250418	093400	34408667	1899	1896	1899	1896	71
610	20250418	093300	34274048	1896	1896	1896	1896	15
611	20250418	093200	34245608	1896	1896	1896	1896	41
612	20250418	093100	34167872	1896	1899	1899	1895	402
613	20250418	093000	33406077	1898	1898	1898	1898	200
614	20250418	092900	33026477	1899	1896	1899	1896	108
615	20250418	092800	32821685	1893	1892	1893	1892	57
616	20250418	092700	32713840	1899	1899	1899	1899	1
617	20250418	092600	32711941	1891	1891	1891	1891	18
618	20250418	092500	32677903	1899	1899	1899	1899	0
619	20250418	092400	32677903	1899	1899	1899	1899	1
620	20250418	092300	32676004	1890	1890	1890	1890	531
621	20250418	092200	31672414	1900	1889	1900	1889	532
622	20250418	092100	30667455	1900	1890	1900	1888	2953
623	20250418	092000	25090525	1902	1902	1902	1902	0
624	20250418	091900	25090525	1902	1902	1902	1902	0
625	20250418	091800	25090525	1902	1902	1902	1902	0
626	20250418	091700	25090525	1902	1902	1902	1902	1
627	20250418	091600	25088623	1890	1890	1890	1890	0
628	20250418	091500	25088623	1890	1906	1906	1888	2231
629	20250418	091400	20865795	1906	1906	1906	1896	768
630	20250418	091300	19405288	1906	1902	1906	1894	800
631	20250418	091200	17882353	1891	1891	1891	1891	174
632	20250418	091100	17553319	1904	1904	1904	1904	0
633	20250418	091000	17553319	1904	1904	1904	1904	0
634	20250418	090900	17553319	1904	1904	1904	1904	0
635	20250418	090800	17553319	1904	1904	1904	1904	0
636	20250418	090700	17553319	1904	1894	1904	1890	5099
637	20250418	090600	7904850	1906	1895	1906	1895	231
638	20250418	090500	7467094	1895	1906	1906	1895	300
639	20250418	090400	6898264	1908	1908	1908	1908	0
640	20250418	090300	6898264	1908	1908	1908	1908	1
641	20250418	090200	6896356	1897	1893	1897	1893	790
642	20250418	090100	5397952	1893	1902	1902	1893	906
643	20250418	090000	3677945	1910	1911	1911	1903	1927