KissMeData/130740/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	200200	53994294	1930	1930	1930	1930	445
3	20250418	200100	53994294	1930	1930	1930	1930	0
4	20250418	200000	53994294	1930	1930	1930	1930	0
5	20250418	195900	53994294	1930	1930	1930	1930	0
6	20250418	195800	53994294	1930	1930	1930	1930	0
7	20250418	195700	53994294	1930	1930	1930	1930	0
8	20250418	195600	53994294	1930	1930	1930	1930	0
9	20250418	195500	53994294	1930	1930	1930	1930	0
10	20250418	195400	53994294	1930	1930	1930	1930	0
11	20250418	195300	53994294	1930	1930	1930	1930	0
12	20250418	195200	53994294	1930	1930	1930	1930	0
13	20250418	195100	53994294	1930	1930	1930	1930	0
14	20250418	195000	53994294	1930	1930	1930	1930	0
15	20250418	194900	53994294	1930	1930	1930	1930	0
16	20250418	194800	53994294	1930	1930	1930	1930	0
17	20250418	194700	53994294	1930	1930	1930	1930	0
18	20250418	194600	53994294	1930	1930	1930	1930	0
19	20250418	194500	53994294	1930	1930	1930	1930	0
20	20250418	194400	53994294	1930	1930	1930	1930	0
21	20250418	194300	53994294	1930	1930	1930	1930	0
22	20250418	194200	53994294	1930	1930	1930	1930	0
23	20250418	194100	53994294	1930	1930	1930	1930	0
24	20250418	194000	53994294	1930	1930	1930	1930	0
25	20250418	193900	53994294	1930	1930	1930	1930	0
26	20250418	193800	53994294	1930	1930	1930	1930	0
27	20250418	193700	53994294	1930	1930	1930	1930	0
28	20250418	193600	53994294	1930	1930	1930	1930	0
29	20250418	193500	53994294	1930	1930	1930	1930	0
30	20250418	193400	53994294	1930	1930	1930	1930	0
31	20250418	193300	53994294	1930	1930	1930	1930	0
32	20250418	193200	53994294	1930	1930	1930	1930	445
33	20250418	193100	53994294	1930	1930	1930	1930	0
34	20250418	193000	53994294	1930	1930	1930	1930	0
35	20250418	192900	53994294	1930	1930	1930	1930	0
36	20250418	192800	53994294	1930	1930	1930	1930	0
37	20250418	192700	53994294	1930	1930	1930	1930	0
38	20250418	192600	53994294	1930	1930	1930	1930	0
39	20250418	192500	53994294	1930	1930	1930	1930	0
40	20250418	192400	53994294	1930	1930	1930	1930	0
41	20250418	192300	53994294	1930	1930	1930	1930	0
42	20250418	192200	53994294	1930	1930	1930	1930	0
43	20250418	192100	53994294	1930	1930	1930	1930	0
44	20250418	192000	53994294	1930	1930	1930	1930	0
45	20250418	191900	53994294	1930	1930	1930	1930	0
46	20250418	191800	53994294	1930	1930	1930	1930	0
47	20250418	191700	53994294	1930	1930	1930	1930	0
48	20250418	191600	53994294	1930	1930	1930	1930	0
49	20250418	191500	53994294	1930	1930	1930	1930	0
50	20250418	191400	53994294	1930	1930	1930	1930	0
51	20250418	191300	53994294	1930	1930	1930	1930	0
52	20250418	191200	53994294	1930	1930	1930	1930	0
53	20250418	191100	53994294	1930	1930	1930	1930	0
54	20250418	191000	53994294	1930	1930	1930	1930	0
55	20250418	190900	53994294	1930	1930	1930	1930	0
56	20250418	190800	53994294	1930	1930	1930	1930	0
57	20250418	190700	53994294	1930	1930	1930	1930	0
58	20250418	190600	53994294	1930	1930	1930	1930	0
59	20250418	190500	53994294	1930	1930	1930	1930	0
60	20250418	190400	53994294	1930	1930	1930	1930	0
61	20250418	190300	53994294	1930	1930	1930	1930	0
62	20250418	190200	53994294	1930	1930	1930	1930	445
63	20250418	190100	53994294	1930	1930	1930	1930	0
64	20250418	190000	53994294	1930	1930	1930	1930	0
65	20250418	185900	53994294	1930	1930	1930	1930	0
66	20250418	185800	53994294	1930	1930	1930	1930	0
67	20250418	185700	53994294	1930	1930	1930	1930	0
68	20250418	185600	53994294	1930	1930	1930	1930	0
69	20250418	185500	53994294	1930	1930	1930	1930	0
70	20250418	185400	53994294	1930	1930	1930	1930	0
71	20250418	185300	53994294	1930	1930	1930	1930	0
72	20250418	185200	53994294	1930	1930	1930	1930	0
73	20250418	185100	53994294	1930	1930	1930	1930	0
74	20250418	185000	53994294	1930	1930	1930	1930	0
75	20250418	184900	53994294	1930	1930	1930	1930	0
76	20250418	184800	53994294	1930	1930	1930	1930	0
77	20250418	184700	53994294	1930	1930	1930	1930	0
78	20250418	184600	53994294	1930	1930	1930	1930	0
79	20250418	184500	53994294	1930	1930	1930	1930	0
80	20250418	184400	53994294	1930	1930	1930	1930	0
81	20250418	184300	53994294	1930	1930	1930	1930	0
82	20250418	184200	53994294	1930	1930	1930	1930	0
83	20250418	184100	53994294	1930	1930	1930	1930	0
84	20250418	184000	53994294	1930	1930	1930	1930	0
85	20250418	183900	53994294	1930	1930	1930	1930	0
86	20250418	183800	53994294	1930	1930	1930	1930	0
87	20250418	183700	53994294	1930	1930	1930	1930	0
88	20250418	183600	53994294	1930	1930	1930	1930	0
89	20250418	183500	53994294	1930	1930	1930	1930	0
90	20250418	183400	53994294	1930	1930	1930	1930	0
91	20250418	183300	53994294	1930	1930	1930	1930	0
92	20250418	183200	53994294	1930	1930	1930	1930	445
93	20250418	183100	53994294	1930	1930	1930	1930	0
94	20250418	183000	53994294	1930	1930	1930	1930	0
95	20250418	182900	53994294	1930	1930	1930	1930	0
96	20250418	182800	53994294	1930	1930	1930	1930	0
97	20250418	182700	53994294	1930	1930	1930	1930	0
98	20250418	182600	53994294	1930	1930	1930	1930	0
99	20250418	182500	53994294	1930	1930	1930	1930	0
100	20250418	182400	53994294	1930	1930	1930	1930	0
101	20250418	182300	53994294	1930	1930	1930	1930	0
102	20250418	182200	53994294	1930	1930	1930	1930	0
103	20250418	182100	53994294	1930	1930	1930	1930	0
104	20250418	182000	53994294	1930	1930	1930	1930	0
105	20250418	181900	53994294	1930	1930	1930	1930	0
106	20250418	181800	53994294	1930	1930	1930	1930	0
107	20250418	181700	53994294	1930	1930	1930	1930	0
108	20250418	181600	53994294	1930	1930	1930	1930	0
109	20250418	181500	53994294	1930	1930	1930	1930	0
110	20250418	181400	53994294	1930	1930	1930	1930	0
111	20250418	181300	53994294	1930	1930	1930	1930	0
112	20250418	181200	53994294	1930	1930	1930	1930	0
113	20250418	181100	53994294	1930	1930	1930	1930	0
114	20250418	181000	53994294	1930	1930	1930	1930	0
115	20250418	180900	53994294	1930	1930	1930	1930	0
116	20250418	180800	53994294	1930	1930	1930	1930	0
117	20250418	180700	53994294	1930	1930	1930	1930	0
118	20250418	180600	53994294	1930	1930	1930	1930	0
119	20250418	180500	53994294	1930	1930	1930	1930	0
120	20250418	180400	53994294	1930	1930	1930	1930	0
121	20250418	180300	53994294	1930	1930	1930	1930	0
122	20250418	180200	53994294	1930	1930	1930	1930	445
123	20250418	180100	53994294	1930	1930	1930	1930	0
124	20250418	180000	53994294	1930	1930	1930	1930	0
125	20250418	175900	53994294	1930	1930	1930	1930	0
126	20250418	175800	53994294	1930	1930	1930	1930	0
127	20250418	175700	53994294	1930	1930	1930	1930	0
128	20250418	175600	53994294	1930	1930	1930	1930	0
129	20250418	175500	53994294	1930	1930	1930	1930	0
130	20250418	175400	53994294	1930	1930	1930	1930	0
131	20250418	175300	53994294	1930	1930	1930	1930	0
132	20250418	175200	53994294	1930	1930	1930	1930	0
133	20250418	175100	53994294	1930	1930	1930	1930	0
134	20250418	175000	53994294	1930	1930	1930	1930	0
135	20250418	174900	53994294	1930	1930	1930	1930	0
136	20250418	174800	53994294	1930	1930	1930	1930	0
137	20250418	174700	53994294	1930	1930	1930	1930	0
138	20250418	174600	53994294	1930	1930	1930	1930	0
139	20250418	174500	53994294	1930	1930	1930	1930	0
140	20250418	174400	53994294	1930	1930	1930	1930	0
141	20250418	174300	53994294	1930	1930	1930	1930	0
142	20250418	174200	53994294	1930	1930	1930	1930	0
143	20250418	174100	53994294	1930	1930	1930	1930	0
144	20250418	174000	53994294	1930	1930	1930	1930	0
145	20250418	173900	53994294	1930	1930	1930	1930	0
146	20250418	173800	53994294	1930	1930	1930	1930	0
147	20250418	173700	53994294	1930	1930	1930	1930	0
148	20250418	173600	53994294	1930	1930	1930	1930	0
149	20250418	173500	53994294	1930	1930	1930	1930	0
150	20250418	173400	53994294	1930	1930	1930	1930	0
151	20250418	173300	53994294	1930	1930	1930	1930	0
152	20250418	173200	53994294	1930	1930	1930	1930	445
153	20250418	173100	53994294	1930	1930	1930	1930	0
154	20250418	173000	53994294	1930	1930	1930	1930	0
155	20250418	172900	53994294	1930	1930	1930	1930	0
156	20250418	172800	53994294	1930	1930	1930	1930	0
157	20250418	172700	53994294	1930	1930	1930	1930	0
158	20250418	172600	53994294	1930	1930	1930	1930	0
159	20250418	172500	53994294	1930	1930	1930	1930	0
160	20250418	172400	53994294	1930	1930	1930	1930	0
161	20250418	172300	53994294	1930	1930	1930	1930	0
162	20250418	172200	53994294	1930	1930	1930	1930	0
163	20250418	172100	53994294	1930	1930	1930	1930	0
164	20250418	172000	53994294	1930	1930	1930	1930	0
165	20250418	171900	53994294	1930	1930	1930	1930	0
166	20250418	171800	53994294	1930	1930	1930	1930	0
167	20250418	171700	53994294	1930	1930	1930	1930	0
168	20250418	171600	53994294	1930	1930	1930	1930	0
169	20250418	171500	53994294	1930	1930	1930	1930	0
170	20250418	171400	53994294	1930	1930	1930	1930	0
171	20250418	171300	53994294	1930	1930	1930	1930	0
172	20250418	171200	53994294	1930	1930	1930	1930	0
173	20250418	171100	53994294	1930	1930	1930	1930	0
174	20250418	171000	53994294	1930	1930	1930	1930	0
175	20250418	170900	53994294	1930	1930	1930	1930	0
176	20250418	170800	53994294	1930	1930	1930	1930	0
177	20250418	170700	53994294	1930	1930	1930	1930	0
178	20250418	170600	53994294	1930	1930	1930	1930	0
179	20250418	170500	53994294	1930	1930	1930	1930	0
180	20250418	170400	53994294	1930	1930	1930	1930	0
181	20250418	170300	53994294	1930	1930	1930	1930	0
182	20250418	170200	53994294	1930	1930	1930	1930	445
183	20250418	170100	53994294	1930	1930	1930	1930	0
184	20250418	170000	53994294	1930	1930	1930	1930	0
185	20250418	165900	53994294	1930	1930	1930	1930	0
186	20250418	165800	53994294	1930	1930	1930	1930	0
187	20250418	165700	53994294	1930	1930	1930	1930	0
188	20250418	165600	53994294	1930	1930	1930	1930	0
189	20250418	165500	53994294	1930	1930	1930	1930	0
190	20250418	165400	53994294	1930	1930	1930	1930	0
191	20250418	165300	53994294	1930	1930	1930	1930	0
192	20250418	165200	53994294	1930	1930	1930	1930	0
193	20250418	165100	53994294	1930	1930	1930	1930	0
194	20250418	165000	53994294	1930	1930	1930	1930	0
195	20250418	164900	53994294	1930	1930	1930	1930	0
196	20250418	164800	53994294	1930	1930	1930	1930	0
197	20250418	164700	53994294	1930	1930	1930	1930	0
198	20250418	164600	53994294	1930	1930	1930	1930	0
199	20250418	164500	53994294	1930	1930	1930	1930	0
200	20250418	164400	53994294	1930	1930	1930	1930	0
201	20250418	164300	53994294	1930	1930	1930	1930	0
202	20250418	164200	53994294	1930	1930	1930	1930	0
203	20250418	164100	53994294	1930	1930	1930	1930	0
204	20250418	164000	53994294	1930	1930	1930	1930	0
205	20250418	163900	53994294	1930	1930	1930	1930	0
206	20250418	163800	53994294	1930	1930	1930	1930	0
207	20250418	163700	53994294	1930	1930	1930	1930	0
208	20250418	163600	53994294	1930	1930	1930	1930	0
209	20250418	163500	53994294	1930	1930	1930	1930	0
210	20250418	163400	53994294	1930	1930	1930	1930	0
211	20250418	163300	53994294	1930	1930	1930	1930	0
212	20250418	163200	53994294	1930	1930	1930	1930	445
213	20250418	163100	53994294	1930	1930	1930	1930	0
214	20250418	163000	53994294	1930	1930	1930	1930	0
215	20250418	162900	53994294	1930	1930	1930	1930	0
216	20250418	162800	53994294	1930	1930	1930	1930	0
217	20250418	162700	53994294	1930	1930	1930	1930	0
218	20250418	162600	53994294	1930	1930	1930	1930	0
219	20250418	162500	53994294	1930	1930	1930	1930	0
220	20250418	162400	53994294	1930	1930	1930	1930	0
221	20250418	162300	53994294	1930	1930	1930	1930	0
222	20250418	162200	53994294	1930	1930	1930	1930	0
223	20250418	162100	53994294	1930	1930	1930	1930	0
224	20250418	162000	53994294	1930	1930	1930	1930	0
225	20250418	161900	53994294	1930	1930	1930	1930	0
226	20250418	161800	53994294	1930	1930	1930	1930	0
227	20250418	161700	53994294	1930	1930	1930	1930	0
228	20250418	161600	53994294	1930	1930	1930	1930	0
229	20250418	161500	53994294	1930	1930	1930	1930	0
230	20250418	161400	53994294	1930	1930	1930	1930	0
231	20250418	161300	53994294	1930	1930	1930	1930	0
232	20250418	161200	53994294	1930	1930	1930	1930	0
233	20250418	161100	53994294	1930	1930	1930	1930	0
234	20250418	161000	53994294	1930	1930	1930	1930	0
235	20250418	160900	53994294	1930	1930	1930	1930	0
236	20250418	160800	53994294	1930	1930	1930	1930	0
237	20250418	160700	53994294	1930	1930	1930	1930	0
238	20250418	160600	53994294	1930	1930	1930	1930	0
239	20250418	160500	53994294	1930	1930	1930	1930	0
240	20250418	160400	53994294	1930	1930	1930	1930	0
241	20250418	160300	53994294	1930	1930	1930	1930	0
242	20250418	160200	53994294	1930	1930	1930	1930	445
243	20250418	160100	53994294	1930	1930	1930	1930	0
244	20250418	160000	53994294	1930	1930	1930	1930	0
245	20250418	155900	53994294	1930	1930	1930	1930	0
246	20250418	155800	53994294	1930	1930	1930	1930	0
247	20250418	155700	53994294	1930	1930	1930	1930	0
248	20250418	155600	53994294	1930	1930	1930	1930	0
249	20250418	155500	53994294	1930	1930	1930	1930	0
250	20250418	155400	53994294	1930	1930	1930	1930	0
251	20250418	155300	53994294	1930	1930	1930	1930	0
252	20250418	155200	53994294	1930	1930	1930	1930	0
253	20250418	155100	53994294	1930	1930	1930	1930	0
254	20250418	155000	53994294	1930	1930	1930	1930	0
255	20250418	154900	53994294	1930	1930	1930	1930	0
256	20250418	154800	53994294	1930	1930	1930	1930	0
257	20250418	154700	53994294	1930	1930	1930	1930	0
258	20250418	154600	53994294	1930	1930	1930	1930	0
259	20250418	154500	53994294	1930	1930	1930	1930	0
260	20250418	154400	53994294	1930	1930	1930	1930	0
261	20250418	154300	53994294	1930	1930	1930	1930	0
262	20250418	154200	53994294	1930	1930	1930	1930	0
263	20250418	154100	53994294	1930	1930	1930	1930	0
264	20250418	154000	53994294	1930	1930	1930	1930	0
265	20250418	153900	53994294	1930	1930	1930	1930	0
266	20250418	153800	53994294	1930	1930	1930	1930	0
267	20250418	153700	53994294	1930	1930	1930	1930	0
268	20250418	153600	53994294	1930	1930	1930	1930	0
269	20250418	153500	53994294	1930	1930	1930	1930	0
270	20250418	153400	53994294	1930	1930	1930	1930	0
271	20250418	153300	53994294	1930	1930	1930	1930	0
272	20250418	153200	53994294	1930	1930	1930	1930	445
273	20250418	153100	53994294	1930	1930	1930	1930	0
274	20250418	153000	53994294	1930	1930	1930	1930	445
275	20250418	152900	53135444	1930	1930	1930	1930	0
276	20250418	152800	53135444	1930	1930	1930	1930	0
277	20250418	152700	53135444	1930	1930	1930	1930	0
278	20250418	152600	53135444	1930	1930	1930	1930	0
279	20250418	152500	53135444	1930	1930	1930	1930	0
280	20250418	152400	53135444	1930	1930	1930	1930	0
281	20250418	152300	53135444	1930	1930	1930	1930	0
282	20250418	152200	53135444	1930	1930	1930	1930	0
283	20250418	152100	53135444	1930	1930	1930	1930	0
284	20250418	152000	53135444	1930	1930	1930	1930	0
285	20250418	151900	53135444	1930	1930	1930	1930	0
286	20250418	151800	53135444	1930	1930	1930	1930	0
287	20250418	151700	53135444	1930	1930	1930	1930	0
288	20250418	151600	53135444	1930	1929	1930	1929	46
289	20250418	151500	53046669	1930	1930	1930	1930	28
290	20250418	151400	52992629	1930	1930	1930	1930	10
291	20250418	151300	52973329	1930	1930	1930	1930	18
292	20250418	151200	52938589	1930	1930	1930	1930	0
293	20250418	151100	52938589	1930	1930	1930	1930	17
294	20250418	151000	52905779	1930	1930	1930	1930	0
295	20250418	150900	52905779	1930	1930	1930	1930	0
296	20250418	150800	52905779	1930	1930	1930	1930	0
297	20250418	150700	52905779	1930	1930	1930	1930	9
298	20250418	150600	52888409	1918	1918	1918	1918	0
299	20250418	150500	52888409	1918	1918	1918	1918	0
300	20250418	150400	52888409	1918	1918	1918	1918	0
301	20250418	150300	52888409	1918	1918	1918	1918	0
302	20250418	150200	52888409	1918	1918	1918	1918	500
303	20250418	150100	51929409	1930	1930	1930	1930	0
304	20250418	150000	51929409	1930	1930	1930	1930	0
305	20250418	145900	51929409	1930	1930	1930	1930	0
306	20250418	145800	51929409	1930	1930	1930	1930	0
307	20250418	145700	51929409	1930	1930	1930	1930	0
308	20250418	145600	51929409	1930	1930	1930	1930	1
309	20250418	145500	51927479	1918	1929	1929	1918	1000
310	20250418	145400	50005889	1931	1931	1931	1931	0
311	20250418	145300	50005889	1931	1931	1931	1931	272
312	20250418	145200	49480657	1930	1930	1930	1930	0
313	20250418	145100	49480657	1930	1930	1930	1930	218
314	20250418	145000	49059917	1930	1930	1930	1930	0
315	20250418	144900	49059917	1930	1930	1930	1930	0
316	20250418	144800	49059917	1930	1930	1930	1930	0
317	20250418	144700	49059917	1930	1930	1930	1930	0
318	20250418	144600	49059917	1930	1930	1930	1930	0
319	20250418	144500	49059917	1930	1930	1930	1930	0
320	20250418	144400	49059917	1930	1930	1930	1930	1
321	20250418	144300	49057987	1929	1929	1929	1929	0
322	20250418	144200	49057987	1929	1929	1929	1929	0
323	20250418	144100	49057987	1929	1929	1929	1929	5
324	20250418	144000	49048342	1929	1929	1929	1929	138
325	20250418	143900	48782140	1929	1929	1929	1929	10
326	20250418	143800	48762850	1930	1930	1930	1930	1
327	20250418	143700	48760920	1929	1929	1929	1929	5
328	20250418	143600	48751275	1931	1931	1931	1931	0
329	20250418	143500	48751275	1931	1931	1931	1931	0
330	20250418	143400	48751275	1931	1931	1931	1931	0
331	20250418	143300	48751275	1931	1931	1931	1931	0
332	20250418	143200	48751275	1931	1931	1931	1931	0
333	20250418	143100	48751275	1931	1931	1931	1931	0
334	20250418	143000	48751275	1931	1931	1931	1931	7
335	20250418	142900	48737758	1931	1931	1931	1931	0
336	20250418	142800	48737758	1931	1931	1931	1931	0
337	20250418	142700	48737758	1931	1931	1931	1931	0
338	20250418	142600	48737758	1931	1931	1931	1931	0
339	20250418	142500	48737758	1931	1931	1931	1931	0
340	20250418	142400	48737758	1931	1931	1931	1931	0
341	20250418	142300	48737758	1931	1931	1931	1931	0
342	20250418	142200	48737758	1931	1931	1931	1931	0
343	20250418	142100	48737758	1931	1931	1931	1931	0
344	20250418	142000	48737758	1931	1931	1931	1931	0
345	20250418	141900	48737758	1931	1930	1931	1930	15
346	20250418	141800	48708807	1930	1930	1930	1930	12
347	20250418	141700	48685647	1930	1930	1930	1930	0
348	20250418	141600	48685647	1930	1930	1930	1930	0
349	20250418	141500	48685647	1930	1930	1930	1930	0
350	20250418	141400	48685647	1930	1930	1930	1930	0
351	20250418	141300	48685647	1930	1930	1930	1930	0
352	20250418	141200	48685647	1930	1930	1930	1930	0
353	20250418	141100	48685647	1930	1930	1930	1930	0
354	20250418	141000	48685647	1930	1930	1930	1930	0
355	20250418	140900	48685647	1930	1930	1930	1930	0
356	20250418	140800	48685647	1930	1929	1930	1929	58
357	20250418	140700	48573750	1929	1929	1929	1929	0
358	20250418	140600	48573750	1929	1929	1929	1929	0
359	20250418	140500	48573750	1929	1929	1929	1929	0
360	20250418	140400	48573750	1929	1929	1929	1929	0
361	20250418	140300	48573750	1929	1929	1929	1929	0
362	20250418	140200	48573750	1929	1929	1929	1929	0
363	20250418	140100	48573750	1929	1929	1929	1929	0
364	20250418	140000	48573750	1929	1929	1929	1929	0
365	20250418	135900	48573750	1929	1929	1929	1929	1
366	20250418	135800	48571821	1929	1929	1929	1929	0
367	20250418	135700	48571821	1929	1929	1929	1929	0
368	20250418	135600	48571821	1929	1929	1929	1929	0
369	20250418	135500	48571821	1929	1929	1929	1929	0
370	20250418	135400	48571821	1929	1929	1929	1929	0
371	20250418	135300	48571821	1929	1929	1929	1929	0
372	20250418	135200	48571821	1929	1929	1929	1929	1
373	20250418	135100	48569892	1927	1927	1927	1927	0
374	20250418	135000	48569892	1927	1927	1927	1927	0
375	20250418	134900	48569892	1927	1927	1927	1927	0
376	20250418	134800	48569892	1927	1927	1927	1927	0
377	20250418	134700	48569892	1927	1927	1927	1927	0
378	20250418	134600	48569892	1927	1927	1927	1927	0
379	20250418	134500	48569892	1927	1927	1927	1927	0
380	20250418	134400	48569892	1927	1927	1927	1927	0
381	20250418	134300	48569892	1927	1927	1927	1927	0
382	20250418	134200	48569892	1927	1927	1927	1927	0
383	20250418	134100	48569892	1927	1927	1927	1927	0
384	20250418	134000	48569892	1927	1927	1927	1927	0
385	20250418	133900	48569892	1927	1927	1927	1927	0
386	20250418	133800	48569892	1927	1927	1927	1927	0
387	20250418	133700	48569892	1927	1927	1927	1927	6
388	20250418	133600	48558330	1927	1927	1927	1927	0
389	20250418	133500	48558330	1927	1927	1927	1927	0
390	20250418	133400	48558330	1927	1927	1927	1927	0
391	20250418	133300	48558330	1927	1927	1927	1927	0
392	20250418	133200	48558330	1927	1927	1927	1927	0
393	20250418	133100	48558330	1927	1927	1927	1927	0
394	20250418	133000	48558330	1927	1927	1927	1927	1
395	20250418	132900	48556403	1918	1918	1918	1918	2
396	20250418	132800	48552567	1918	1921	1921	1918	271
397	20250418	132700	48032783	1917	1917	1917	1917	0
398	20250418	132600	48032783	1917	1917	1917	1917	0
399	20250418	132500	48032783	1917	1917	1917	1917	0
400	20250418	132400	48032783	1917	1917	1917	1917	0
401	20250418	132300	48032783	1917	1917	1917	1917	0
402	20250418	132200	48032783	1917	1917	1917	1917	0
403	20250418	132100	48032783	1917	1917	1917	1917	0
404	20250418	132000	48032783	1917	1917	1917	1917	0
405	20250418	131900	48032783	1917	1917	1917	1917	0
406	20250418	131800	48032783	1917	1917	1917	1917	0
407	20250418	131700	48032783	1917	1917	1917	1917	0
408	20250418	131600	48032783	1917	1917	1917	1917	0
409	20250418	131500	48032783	1917	1917	1917	1917	0
410	20250418	131400	48032783	1917	1917	1917	1917	0
411	20250418	131300	48032783	1917	1917	1917	1917	0
412	20250418	131200	48032783	1917	1917	1917	1917	450
413	20250418	131100	47170133	1926	1926	1926	1926	0
414	20250418	131000	47170133	1926	1926	1926	1926	0
415	20250418	130900	47170133	1926	1926	1926	1926	0
416	20250418	130800	47170133	1926	1926	1926	1926	14
417	20250418	130700	47143169	1918	1918	1918	1918	38
418	20250418	130600	47070285	1929	1929	1929	1929	0
419	20250418	130500	47070285	1929	1929	1929	1929	0
420	20250418	130400	47070285	1929	1929	1929	1929	0
421	20250418	130300	47070285	1929	1918	1929	1918	1103
422	20250418	130200	44954709	1931	1931	1931	1931	0
423	20250418	130100	44954709	1931	1931	1931	1931	0
424	20250418	130000	44954709	1931	1931	1931	1931	0
425	20250418	125900	44954709	1931	1931	1931	1931	0
426	20250418	125800	44954709	1931	1931	1931	1931	0
427	20250418	125700	44954709	1931	1931	1931	1931	0
428	20250418	125600	44954709	1931	1931	1931	1931	0
429	20250418	125500	44954709	1931	1931	1931	1931	0
430	20250418	125400	44954709	1931	1931	1931	1931	0
431	20250418	125300	44954709	1931	1926	1931	1926	183
432	20250418	125200	44602246	1931	1931	1931	1931	0
433	20250418	125100	44602246	1931	1931	1931	1931	0
434	20250418	125000	44602246	1931	1931	1931	1931	0
435	20250418	124900	44602246	1931	1931	1931	1931	0
436	20250418	124800	44602246	1931	1931	1931	1931	0
437	20250418	124700	44602246	1931	1931	1931	1931	0
438	20250418	124600	44602246	1931	1931	1931	1931	0
439	20250418	124500	44602246	1931	1931	1931	1931	0
440	20250418	124400	44602246	1931	1927	1931	1927	37
441	20250418	124300	44530943	1931	1931	1931	1931	0
442	20250418	124200	44530943	1931	1931	1931	1931	0
443	20250418	124100	44530943	1931	1931	1931	1931	0
444	20250418	124000	44530943	1931	1931	1931	1931	250
445	20250418	123900	44048193	1931	1931	1931	1931	0
446	20250418	123800	44048193	1931	1931	1931	1931	0
447	20250418	123700	44048193	1931	1931	1931	1931	0
448	20250418	123600	44048193	1931	1931	1931	1931	0
449	20250418	123500	44048193	1931	1931	1931	1931	0
450	20250418	123400	44048193	1931	1930	1931	1930	550
451	20250418	123300	42986155	1931	1931	1931	1931	0
452	20250418	123200	42986155	1931	1931	1931	1931	0
453	20250418	123100	42986155	1931	1931	1931	1931	0
454	20250418	123000	42986155	1931	1931	1931	1931	0
455	20250418	122900	42986155	1931	1931	1931	1931	0
456	20250418	122800	42986155	1931	1931	1931	1931	0
457	20250418	122700	42986155	1931	1931	1931	1931	0
458	20250418	122600	42986155	1931	1931	1931	1931	0
459	20250418	122500	42986155	1931	1931	1931	1931	0
460	20250418	122400	42986155	1931	1931	1931	1931	0
461	20250418	122300	42986155	1931	1931	1931	1931	0
462	20250418	122200	42986155	1931	1931	1931	1931	0
463	20250418	122100	42986155	1931	1931	1931	1931	0
464	20250418	122000	42986155	1931	1931	1931	1931	0
465	20250418	121900	42986155	1931	1931	1931	1931	0
466	20250418	121800	42986155	1931	1931	1931	1931	0
467	20250418	121700	42986155	1931	1931	1931	1931	0
468	20250418	121600	42986155	1931	1931	1931	1931	0
469	20250418	121500	42986155	1931	1931	1931	1931	0
470	20250418	121400	42986155	1931	1931	1931	1931	0
471	20250418	121300	42986155	1931	1931	1931	1931	0
472	20250418	121200	42986155	1931	1931	1931	1931	19
473	20250418	121100	42949466	1931	1930	1931	1930	67
474	20250418	121000	42820144	1931	1930	1931	1930	163
475	20250418	120900	42505482	1929	1929	1929	1929	40
476	20250418	120800	42428322	1927	1926	1927	1926	23
477	20250418	120700	42384016	1926	1926	1926	1926	0
478	20250418	120600	42384016	1926	1926	1926	1926	25
479	20250418	120500	42335866	1926	1926	1926	1926	0
480	20250418	120400	42335866	1926	1926	1926	1926	0
481	20250418	120300	42335866	1926	1926	1926	1926	0
482	20250418	120200	42335866	1926	1926	1926	1926	0
483	20250418	120100	42335866	1926	1926	1926	1926	0
484	20250418	120000	42335866	1926	1926	1926	1926	0
485	20250418	115900	42335866	1926	1926	1926	1926	0
486	20250418	115800	42335866	1926	1926	1926	1926	1
487	20250418	115700	42333940	1925	1925	1925	1925	1
488	20250418	115600	42332015	1915	1915	1915	1915	0
489	20250418	115500	42332015	1915	1915	1915	1915	0
490	20250418	115400	42332015	1915	1915	1915	1915	0
491	20250418	115300	42332015	1915	1915	1915	1915	0
492	20250418	115200	42332015	1915	1915	1915	1915	0
493	20250418	115100	42332015	1915	1915	1915	1915	0
494	20250418	115000	42332015	1915	1915	1915	1915	5
495	20250418	114900	42322440	1915	1915	1915	1915	0
496	20250418	114800	42322440	1915	1915	1915	1915	0
497	20250418	114700	42322440	1915	1915	1915	1915	525
498	20250418	114600	41317065	1915	1915	1915	1915	50
499	20250418	114500	41221315	1915	1916	1916	1915	229
500	20250418	114400	40782744	1934	1933	1934	1933	37
501	20250418	114300	40711198	1934	1916	1934	1916	4
502	20250418	114200	40703516	1939	1939	1939	1939	0
503	20250418	114100	40703516	1939	1939	1939	1939	0
504	20250418	114000	40703516	1939	1939	1939	1939	0
505	20250418	113900	40703516	1939	1939	1939	1939	0
506	20250418	113800	40703516	1939	1939	1939	1939	0
507	20250418	113700	40703516	1939	1939	1939	1939	0
508	20250418	113600	40703516	1939	1939	1939	1939	1
509	20250418	113500	40701577	1934	1932	1940	1932	368
510	20250418	113400	39989994	1932	1932	1932	1932	2
511	20250418	113300	39986130	1935	1913	1935	1913	3479
512	20250418	113200	33329820	1907	1907	1907	1907	5
513	20250418	113100	33320285	1913	1913	1913	1913	0
514	20250418	113000	33320285	1913	1913	1913	1913	29
515	20250418	112900	33264808	1913	1913	1913	1913	0
516	20250418	112800	33264808	1913	1913	1913	1913	2618
517	20250418	112700	28256574	1913	1913	1913	1913	0
518	20250418	112600	28256574	1913	1913	1913	1913	0
519	20250418	112500	28256574	1913	1913	1913	1913	0
520	20250418	112400	28256574	1913	1913	1913	1913	0
521	20250418	112300	28256574	1913	1913	1913	1913	0
522	20250418	112200	28256574	1913	1913	1913	1913	0
523	20250418	112100	28256574	1913	1913	1913	1913	0
524	20250418	112000	28256574	1913	1913	1913	1913	0
525	20250418	111900	28256574	1913	1913	1913	1913	0
526	20250418	111800	28256574	1913	1913	1913	1913	0
527	20250418	111700	28256574	1913	1913	1913	1913	0
528	20250418	111600	28256574	1913	1913	1913	1913	0
529	20250418	111500	28256574	1913	1913	1913	1913	0
530	20250418	111400	28256574	1913	1909	1913	1909	2846
531	20250418	111300	22816872	1909	1909	1909	1909	0
532	20250418	111200	22816872	1909	1909	1909	1909	0
533	20250418	111100	22816872	1909	1909	1909	1909	1
534	20250418	111000	22814963	1908	1908	1908	1908	150
535	20250418	110900	22528763	1909	1909	1909	1909	0
536	20250418	110800	22528763	1909	1909	1909	1909	0
537	20250418	110700	22528763	1909	1909	1909	1909	0
538	20250418	110600	22528763	1909	1909	1909	1909	0
539	20250418	110500	22528763	1909	1909	1909	1909	0
540	20250418	110400	22528763	1909	1909	1909	1909	1
541	20250418	110300	22526854	1903	1904	1904	1903	13
542	20250418	110200	22502107	1904	1904	1904	1904	0
543	20250418	110100	22502107	1904	1904	1904	1904	111
544	20250418	110000	22290763	1904	1904	1904	1904	46
545	20250418	105900	22203179	1909	1909	1909	1909	0
546	20250418	105800	22203179	1909	1909	1909	1909	0
547	20250418	105700	22203179	1909	1909	1909	1909	1
548	20250418	105600	22201270	1904	1904	1904	1904	31
549	20250418	105500	22142246	1909	1909	1909	1909	0
550	20250418	105400	22142246	1909	1909	1909	1909	0
551	20250418	105300	22142246	1909	1909	1909	1909	0
552	20250418	105200	22142246	1909	1909	1909	1909	0
553	20250418	105100	22142246	1909	1909	1909	1909	0
554	20250418	105000	22142246	1909	1909	1909	1909	0
555	20250418	104900	22142246	1909	1909	1909	1909	0
556	20250418	104800	22142246	1909	1909	1909	1909	0
557	20250418	104700	22142246	1909	1909	1909	1909	0
558	20250418	104600	22142246	1909	1909	1909	1909	0
559	20250418	104500	22142246	1909	1909	1909	1909	1
560	20250418	104400	22140337	1905	1905	1905	1905	196
561	20250418	104300	21766957	1904	1904	1904	1904	0
562	20250418	104200	21766957	1904	1904	1904	1904	2
563	20250418	104100	21763149	1909	1909	1909	1909	0
564	20250418	104000	21763149	1909	1909	1909	1909	9
565	20250418	103900	21745968	1909	1909	1909	1909	0
566	20250418	103800	21745968	1909	1909	1909	1909	0
567	20250418	103700	21745968	1909	1909	1909	1909	1
568	20250418	103600	21744059	1904	1904	1904	1904	1000
569	20250418	103500	19840059	1909	1909	1909	1909	0
570	20250418	103400	19840059	1909	1909	1909	1909	0
571	20250418	103300	19840059	1909	1909	1909	1909	0
572	20250418	103200	19840059	1909	1909	1909	1909	0
573	20250418	103100	19840059	1909	1909	1909	1909	0
574	20250418	103000	19840059	1909	1909	1909	1909	0
575	20250418	102900	19840059	1909	1909	1909	1909	0
576	20250418	102800	19840059	1909	1909	1909	1909	0
577	20250418	102700	19840059	1909	1909	1909	1909	0
578	20250418	102600	19840059	1909	1909	1909	1909	0
579	20250418	102500	19840059	1909	1909	1909	1909	0
580	20250418	102400	19840059	1909	1909	1909	1909	0
581	20250418	102300	19840059	1909	1909	1909	1909	0
582	20250418	102200	19840059	1909	1909	1909	1909	0
583	20250418	102100	19840059	1909	1909	1909	1909	0
584	20250418	102000	19840059	1909	1909	1909	1909	0
585	20250418	101900	19840059	1909	1909	1909	1909	0
586	20250418	101800	19840059	1909	1909	1909	1909	0
587	20250418	101700	19840059	1909	1909	1909	1909	0
588	20250418	101600	19840059	1909	1909	1909	1909	0
589	20250418	101500	19840059	1909	1909	1909	1909	0
590	20250418	101400	19840059	1909	1909	1909	1909	0
591	20250418	101300	19840059	1909	1909	1909	1909	0
592	20250418	101200	19840059	1909	1909	1909	1909	0
593	20250418	101100	19840059	1909	1909	1909	1909	0
594	20250418	101000	19840059	1909	1909	1909	1909	0
595	20250418	100900	19840059	1909	1909	1909	1909	15
596	20250418	100800	19811424	1909	1909	1909	1909	5
597	20250418	100700	19801879	1909	1909	1909	1909	0
598	20250418	100600	19801879	1909	1909	1909	1909	0
599	20250418	100500	19801879	1909	1909	1909	1909	0
600	20250418	100400	19801879	1909	1909	1909	1909	1
601	20250418	100300	19799970	1903	1907	1907	1903	517
602	20250418	100200	18814239	1909	1909	1909	1909	100
603	20250418	100100	18623339	1909	1909	1909	1909	0
604	20250418	100000	18623339	1909	1909	1909	1909	0
605	20250418	095900	18623339	1909	1909	1909	1909	500
606	20250418	095800	17668839	1909	1909	1909	1909	0
607	20250418	095700	17668839	1909	1909	1909	1909	0
608	20250418	095600	17668839	1909	1909	1909	1909	0
609	20250418	095500	17668839	1909	1909	1909	1909	0
610	20250418	095400	17668839	1909	1909	1909	1909	10
611	20250418	095300	17649749	1911	1911	1911	1909	23
612	20250418	095200	17605817	1911	1911	1911	1911	0
613	20250418	095100	17605817	1911	1911	1911	1911	1
614	20250418	095000	17603906	1911	1911	1911	1911	0
615	20250418	094900	17603906	1911	1911	1911	1911	0
616	20250418	094800	17603906	1911	1903	1911	1903	2
617	20250418	094700	17600092	1911	1911	1911	1911	0
618	20250418	094600	17600092	1911	1911	1911	1911	1
619	20250418	094500	17598181	1911	1911	1911	1911	1
620	20250418	094400	17596270	1911	1911	1911	1911	0
621	20250418	094300	17596270	1911	1911	1911	1911	0
622	20250418	094200	17596270	1911	1911	1911	1911	0
623	20250418	094100	17596270	1911	1911	1911	1911	1
624	20250418	094000	17594359	1912	1912	1912	1912	0
625	20250418	093900	17594359	1912	1912	1912	1912	5
626	20250418	093800	17584799	1912	1912	1912	1912	141
627	20250418	093700	17315207	1912	1912	1912	1912	0
628	20250418	093600	17315207	1912	1912	1912	1912	0
629	20250418	093500	17315207	1912	1912	1912	1912	0
630	20250418	093400	17315207	1912	1912	1912	1912	0
631	20250418	093300	17315207	1912	1912	1912	1912	49
632	20250418	093200	17221519	1913	1912	1913	1912	500
633	20250418	093100	16265498	1913	1913	1913	1913	0
634	20250418	093000	16265498	1913	1913	1913	1913	0
635	20250418	092900	16265498	1913	1902	1913	1902	16
636	20250418	092800	16235055	1902	1913	1913	1902	1016
637	20250418	092700	14302612	1914	1914	1914	1914	0
638	20250418	092600	14302612	1914	1914	1914	1914	0
639	20250418	092500	14302612	1914	1914	1914	1914	345
640	20250418	092400	13642282	1914	1914	1914	1914	0
641	20250418	092300	13642282	1914	1914	1914	1914	0
642	20250418	092200	13642282	1914	1914	1914	1914	0
643	20250418	092100	13642282	1914	1914	1914	1914	1
644	20250418	092000	13640368	1901	1901	1901	1901	4
645	20250418	091900	13632764	1902	1907	1907	1902	8
646	20250418	091800	13617528	1915	1915	1915	1915	0
647	20250418	091700	13617528	1915	1915	1915	1915	0
648	20250418	091600	13617528	1915	1915	1915	1915	0
649	20250418	091500	13617528	1915	1915	1915	1915	13
650	20250418	091400	13592633	1915	1915	1915	1915	0
651	20250418	091300	13592633	1915	1915	1915	1915	20
652	20250418	091200	13554333	1914	1915	1915	1914	32
653	20250418	091100	13493078	1907	1907	1907	1907	0
654	20250418	091000	13493078	1907	1907	1907	1907	4
655	20250418	090900	13485450	1909	1916	1916	1909	435
656	20250418	090800	12653336	1934	1934	1934	1934	0
657	20250418	090700	12653336	1934	1935	1935	1934	5192
658	20250418	090600	2611139	1935	1936	1936	1935	239
659	20250418	090500	2148508	1935	1935	1935	1935	100
660	20250418	090400	1955008	1953	1953	1953	1953	90
661	20250418	090300	1779238	1954	1954	1954	1954	0
662	20250418	090200	1779238	1954	1954	1954	1954	0
663	20250418	090100	1779238	1954	1954	1954	1954	283
664	20250418	090000	1226256	1935	1934	1935	1934	634