KissMeData/088910/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	194200	17855592	1920	1920	1920	1920	557
3	20250418	194100	17855592	1920	1920	1920	1920	0
4	20250418	194000	17855592	1920	1920	1920	1920	0
5	20250418	193900	17855592	1920	1920	1920	1920	0
6	20250418	193800	17855592	1920	1920	1920	1920	0
7	20250418	193700	17855592	1920	1920	1920	1920	0
8	20250418	193600	17855592	1920	1920	1920	1920	0
9	20250418	193500	17855592	1920	1920	1920	1920	0
10	20250418	193400	17855592	1920	1920	1920	1920	0
11	20250418	193300	17855592	1920	1920	1920	1920	0
12	20250418	193200	17855592	1920	1920	1920	1920	0
13	20250418	193100	17855592	1920	1920	1920	1920	0
14	20250418	193000	17855592	1920	1920	1920	1920	0
15	20250418	192900	17855592	1920	1920	1920	1920	0
16	20250418	192800	17855592	1920	1920	1920	1920	0
17	20250418	192700	17855592	1920	1920	1920	1920	0
18	20250418	192600	17855592	1920	1920	1920	1920	0
19	20250418	192500	17855592	1920	1920	1920	1920	0
20	20250418	192400	17855592	1920	1920	1920	1920	0
21	20250418	192300	17855592	1920	1920	1920	1920	0
22	20250418	192200	17855592	1920	1920	1920	1920	0
23	20250418	192100	17855592	1920	1920	1920	1920	0
24	20250418	192000	17855592	1920	1920	1920	1920	0
25	20250418	191900	17855592	1920	1920	1920	1920	0
26	20250418	191800	17855592	1920	1920	1920	1920	0
27	20250418	191700	17855592	1920	1920	1920	1920	0
28	20250418	191600	17855592	1920	1920	1920	1920	0
29	20250418	191500	17855592	1920	1920	1920	1920	0
30	20250418	191400	17855592	1920	1920	1920	1920	0
31	20250418	191300	17855592	1920	1920	1920	1920	0
32	20250418	191200	17855592	1920	1920	1920	1920	557
33	20250418	191100	17855592	1920	1920	1920	1920	0
34	20250418	191000	17855592	1920	1920	1920	1920	0
35	20250418	190900	17855592	1920	1920	1920	1920	0
36	20250418	190800	17855592	1920	1920	1920	1920	0
37	20250418	190700	17855592	1920	1920	1920	1920	0
38	20250418	190600	17855592	1920	1920	1920	1920	0
39	20250418	190500	17855592	1920	1920	1920	1920	0
40	20250418	190400	17855592	1920	1920	1920	1920	0
41	20250418	190300	17855592	1920	1920	1920	1920	0
42	20250418	190200	17855592	1920	1920	1920	1920	0
43	20250418	190100	17855592	1920	1920	1920	1920	0
44	20250418	190000	17855592	1920	1920	1920	1920	0
45	20250418	185900	17855592	1920	1920	1920	1920	0
46	20250418	185800	17855592	1920	1920	1920	1920	0
47	20250418	185700	17855592	1920	1920	1920	1920	0
48	20250418	185600	17855592	1920	1920	1920	1920	0
49	20250418	185500	17855592	1920	1920	1920	1920	0
50	20250418	185400	17855592	1920	1920	1920	1920	0
51	20250418	185300	17855592	1920	1920	1920	1920	0
52	20250418	185200	17855592	1920	1920	1920	1920	0
53	20250418	185100	17855592	1920	1920	1920	1920	0
54	20250418	185000	17855592	1920	1920	1920	1920	0
55	20250418	184900	17855592	1920	1920	1920	1920	0
56	20250418	184800	17855592	1920	1920	1920	1920	0
57	20250418	184700	17855592	1920	1920	1920	1920	0
58	20250418	184600	17855592	1920	1920	1920	1920	0
59	20250418	184500	17855592	1920	1920	1920	1920	0
60	20250418	184400	17855592	1920	1920	1920	1920	0
61	20250418	184300	17855592	1920	1920	1920	1920	0
62	20250418	184200	17855592	1920	1920	1920	1920	557
63	20250418	184100	17855592	1920	1920	1920	1920	0
64	20250418	184000	17855592	1920	1920	1920	1920	0
65	20250418	183900	17855592	1920	1920	1920	1920	0
66	20250418	183800	17855592	1920	1920	1920	1920	0
67	20250418	183700	17855592	1920	1920	1920	1920	0
68	20250418	183600	17855592	1920	1920	1920	1920	0
69	20250418	183500	17855592	1920	1920	1920	1920	0
70	20250418	183400	17855592	1920	1920	1920	1920	0
71	20250418	183300	17855592	1920	1920	1920	1920	0
72	20250418	183200	17855592	1920	1920	1920	1920	0
73	20250418	183100	17855592	1920	1920	1920	1920	0
74	20250418	183000	17855592	1920	1920	1920	1920	0
75	20250418	182900	17855592	1920	1920	1920	1920	0
76	20250418	182800	17855592	1920	1920	1920	1920	0
77	20250418	182700	17855592	1920	1920	1920	1920	0
78	20250418	182600	17855592	1920	1920	1920	1920	0
79	20250418	182500	17855592	1920	1920	1920	1920	0
80	20250418	182400	17855592	1920	1920	1920	1920	0
81	20250418	182300	17855592	1920	1920	1920	1920	0
82	20250418	182200	17855592	1920	1920	1920	1920	0
83	20250418	182100	17855592	1920	1920	1920	1920	0
84	20250418	182000	17855592	1920	1920	1920	1920	0
85	20250418	181900	17855592	1920	1920	1920	1920	0
86	20250418	181800	17855592	1920	1920	1920	1920	0
87	20250418	181700	17855592	1920	1920	1920	1920	0
88	20250418	181600	17855592	1920	1920	1920	1920	0
89	20250418	181500	17855592	1920	1920	1920	1920	0
90	20250418	181400	17855592	1920	1920	1920	1920	0
91	20250418	181300	17855592	1920	1920	1920	1920	0
92	20250418	181200	17855592	1920	1920	1920	1920	557
93	20250418	181100	17855592	1920	1920	1920	1920	0
94	20250418	181000	17855592	1920	1920	1920	1920	0
95	20250418	180900	17855592	1920	1920	1920	1920	0
96	20250418	180800	17855592	1920	1920	1920	1920	0
97	20250418	180700	17855592	1920	1920	1920	1920	0
98	20250418	180600	17855592	1920	1920	1920	1920	0
99	20250418	180500	17855592	1920	1920	1920	1920	0
100	20250418	180400	17855592	1920	1920	1920	1920	0
101	20250418	180300	17855592	1920	1920	1920	1920	0
102	20250418	180200	17855592	1920	1920	1920	1920	0
103	20250418	180100	17855592	1920	1920	1920	1920	0
104	20250418	180000	17855592	1920	1920	1920	1920	0
105	20250418	175900	17855592	1920	1920	1920	1920	0
106	20250418	175800	17855592	1920	1920	1920	1920	0
107	20250418	175700	17855592	1920	1920	1920	1920	0
108	20250418	175600	17855592	1920	1920	1920	1920	0
109	20250418	175500	17855592	1920	1920	1920	1920	0
110	20250418	175400	17855592	1920	1920	1920	1920	0
111	20250418	175300	17855592	1920	1920	1920	1920	0
112	20250418	175200	17855592	1920	1920	1920	1920	0
113	20250418	175100	17855592	1920	1920	1920	1920	0
114	20250418	175000	17855592	1920	1920	1920	1920	0
115	20250418	174900	17855592	1920	1920	1920	1920	0
116	20250418	174800	17855592	1920	1920	1920	1920	0
117	20250418	174700	17855592	1920	1920	1920	1920	0
118	20250418	174600	17855592	1920	1920	1920	1920	0
119	20250418	174500	17855592	1920	1920	1920	1920	0
120	20250418	174400	17855592	1920	1920	1920	1920	0
121	20250418	174300	17855592	1920	1920	1920	1920	0
122	20250418	174200	17855592	1920	1920	1920	1920	557
123	20250418	174100	17855592	1920	1920	1920	1920	0
124	20250418	174000	17855592	1920	1920	1920	1920	0
125	20250418	173900	17855592	1920	1920	1920	1920	0
126	20250418	173800	17855592	1920	1920	1920	1920	0
127	20250418	173700	17855592	1920	1920	1920	1920	0
128	20250418	173600	17855592	1920	1920	1920	1920	0
129	20250418	173500	17855592	1920	1920	1920	1920	0
130	20250418	173400	17855592	1920	1920	1920	1920	0
131	20250418	173300	17855592	1920	1920	1920	1920	0
132	20250418	173200	17855592	1920	1920	1920	1920	0
133	20250418	173100	17855592	1920	1920	1920	1920	0
134	20250418	173000	17855592	1920	1920	1920	1920	0
135	20250418	172900	17855592	1920	1920	1920	1920	0
136	20250418	172800	17855592	1920	1920	1920	1920	0
137	20250418	172700	17855592	1920	1920	1920	1920	0
138	20250418	172600	17855592	1920	1920	1920	1920	0
139	20250418	172500	17855592	1920	1920	1920	1920	0
140	20250418	172400	17855592	1920	1920	1920	1920	0
141	20250418	172300	17855592	1920	1920	1920	1920	0
142	20250418	172200	17855592	1920	1920	1920	1920	0
143	20250418	172100	17855592	1920	1920	1920	1920	0
144	20250418	172000	17855592	1920	1920	1920	1920	0
145	20250418	171900	17855592	1920	1920	1920	1920	0
146	20250418	171800	17855592	1920	1920	1920	1920	0
147	20250418	171700	17855592	1920	1920	1920	1920	0
148	20250418	171600	17855592	1920	1920	1920	1920	0
149	20250418	171500	17855592	1920	1920	1920	1920	0
150	20250418	171400	17855592	1920	1920	1920	1920	0
151	20250418	171300	17855592	1920	1920	1920	1920	0
152	20250418	171200	17855592	1920	1920	1920	1920	557
153	20250418	171100	17855592	1920	1920	1920	1920	0
154	20250418	171000	17855592	1920	1920	1920	1920	0
155	20250418	170900	17855592	1920	1920	1920	1920	0
156	20250418	170800	17855592	1920	1920	1920	1920	0
157	20250418	170700	17855592	1920	1920	1920	1920	0
158	20250418	170600	17855592	1920	1920	1920	1920	0
159	20250418	170500	17855592	1920	1920	1920	1920	0
160	20250418	170400	17855592	1920	1920	1920	1920	0
161	20250418	170300	17855592	1920	1920	1920	1920	0
162	20250418	170200	17855592	1920	1920	1920	1920	0
163	20250418	170100	17855592	1920	1920	1920	1920	0
164	20250418	170000	17855592	1920	1920	1920	1920	0
165	20250418	165900	17855592	1920	1920	1920	1920	0
166	20250418	165800	17855592	1920	1920	1920	1920	0
167	20250418	165700	17855592	1920	1920	1920	1920	0
168	20250418	165600	17855592	1920	1920	1920	1920	0
169	20250418	165500	17855592	1920	1920	1920	1920	0
170	20250418	165400	17855592	1920	1920	1920	1920	0
171	20250418	165300	17855592	1920	1920	1920	1920	0
172	20250418	165200	17855592	1920	1920	1920	1920	0
173	20250418	165100	17855592	1920	1920	1920	1920	0
174	20250418	165000	17855592	1920	1920	1920	1920	0
175	20250418	164900	17855592	1920	1920	1920	1920	0
176	20250418	164800	17855592	1920	1920	1920	1920	0
177	20250418	164700	17855592	1920	1920	1920	1920	0
178	20250418	164600	17855592	1920	1920	1920	1920	0
179	20250418	164500	17855592	1920	1920	1920	1920	0
180	20250418	164400	17855592	1920	1920	1920	1920	0
181	20250418	164300	17855592	1920	1920	1920	1920	0
182	20250418	164200	17855592	1920	1920	1920	1920	557
183	20250418	164100	17855592	1920	1920	1920	1920	0
184	20250418	164000	17855592	1920	1920	1920	1920	0
185	20250418	163900	17855592	1920	1920	1920	1920	0
186	20250418	163800	17855592	1920	1920	1920	1920	0
187	20250418	163700	17855592	1920	1920	1920	1920	0
188	20250418	163600	17855592	1920	1920	1920	1920	0
189	20250418	163500	17855592	1920	1920	1920	1920	0
190	20250418	163400	17855592	1920	1920	1920	1920	0
191	20250418	163300	17855592	1920	1920	1920	1920	0
192	20250418	163200	17855592	1920	1920	1920	1920	0
193	20250418	163100	17855592	1920	1920	1920	1920	0
194	20250418	163000	17855592	1920	1920	1920	1920	0
195	20250418	162900	17855592	1920	1920	1920	1920	0
196	20250418	162800	17855592	1920	1920	1920	1920	0
197	20250418	162700	17855592	1920	1920	1920	1920	0
198	20250418	162600	17855592	1920	1920	1920	1920	0
199	20250418	162500	17855592	1920	1920	1920	1920	0
200	20250418	162400	17855592	1920	1920	1920	1920	0
201	20250418	162300	17855592	1920	1920	1920	1920	0
202	20250418	162200	17855592	1920	1920	1920	1920	0
203	20250418	162100	17855592	1920	1920	1920	1920	0
204	20250418	162000	17855592	1920	1920	1920	1920	0
205	20250418	161900	17855592	1920	1920	1920	1920	0
206	20250418	161800	17855592	1920	1920	1920	1920	0
207	20250418	161700	17855592	1920	1920	1920	1920	0
208	20250418	161600	17855592	1920	1920	1920	1920	0
209	20250418	161500	17855592	1920	1920	1920	1920	0
210	20250418	161400	17855592	1920	1920	1920	1920	0
211	20250418	161300	17855592	1920	1920	1920	1920	0
212	20250418	161200	17855592	1920	1920	1920	1920	557
213	20250418	161100	17855592	1920	1920	1920	1920	0
214	20250418	161000	17855592	1920	1920	1920	1920	0
215	20250418	160900	17855592	1920	1920	1920	1920	0
216	20250418	160800	17855592	1920	1920	1920	1920	0
217	20250418	160700	17855592	1920	1920	1920	1920	0
218	20250418	160600	17855592	1920	1920	1920	1920	0
219	20250418	160500	17855592	1920	1920	1920	1920	0
220	20250418	160400	17855592	1920	1920	1920	1920	0
221	20250418	160300	17855592	1920	1920	1920	1920	0
222	20250418	160200	17855592	1920	1920	1920	1920	0
223	20250418	160100	17855592	1920	1920	1920	1920	0
224	20250418	160000	17855592	1920	1920	1920	1920	0
225	20250418	155900	17855592	1920	1920	1920	1920	0
226	20250418	155800	17855592	1920	1920	1920	1920	0
227	20250418	155700	17855592	1920	1920	1920	1920	0
228	20250418	155600	17855592	1920	1920	1920	1920	0
229	20250418	155500	17855592	1920	1920	1920	1920	0
230	20250418	155400	17855592	1920	1920	1920	1920	0
231	20250418	155300	17855592	1920	1920	1920	1920	0
232	20250418	155200	17855592	1920	1920	1920	1920	0
233	20250418	155100	17855592	1920	1920	1920	1920	0
234	20250418	155000	17855592	1920	1920	1920	1920	0
235	20250418	154900	17855592	1920	1920	1920	1920	0
236	20250418	154800	17855592	1920	1920	1920	1920	0
237	20250418	154700	17855592	1920	1920	1920	1920	0
238	20250418	154600	17855592	1920	1920	1920	1920	0
239	20250418	154500	17855592	1920	1920	1920	1920	0
240	20250418	154400	17855592	1920	1920	1920	1920	0
241	20250418	154300	17855592	1920	1920	1920	1920	0
242	20250418	154200	17855592	1920	1920	1920	1920	557
243	20250418	154100	17855592	1920	1920	1920	1920	0
244	20250418	154000	17855592	1920	1920	1920	1920	0
245	20250418	153900	17855592	1920	1920	1920	1920	0
246	20250418	153800	17855592	1920	1920	1920	1920	0
247	20250418	153700	17855592	1920	1920	1920	1920	0
248	20250418	153600	17855592	1920	1920	1920	1920	0
249	20250418	153500	17855592	1920	1920	1920	1920	0
250	20250418	153400	17855592	1920	1920	1920	1920	0
251	20250418	153300	17855592	1920	1920	1920	1920	0
252	20250418	153200	17855592	1920	1920	1920	1920	0
253	20250418	153100	17855592	1920	1920	1920	1920	0
254	20250418	153000	17855592	1920	1920	1920	1920	557
255	20250418	152900	16786152	1923	1923	1923	1923	0
256	20250418	152800	16786152	1923	1923	1923	1923	0
257	20250418	152700	16786152	1923	1923	1923	1923	0
258	20250418	152600	16786152	1923	1923	1923	1923	0
259	20250418	152500	16786152	1923	1923	1923	1923	0
260	20250418	152400	16786152	1923	1923	1923	1923	0
261	20250418	152300	16786152	1923	1923	1923	1923	0
262	20250418	152200	16786152	1923	1923	1923	1923	0
263	20250418	152100	16786152	1923	1923	1923	1923	0
264	20250418	152000	16786152	1923	1923	1923	1923	0
265	20250418	151900	16786152	1923	1923	1923	1923	0
266	20250418	151800	16786152	1923	1923	1923	1923	0
267	20250418	151700	16786152	1923	1923	1923	1923	0
268	20250418	151600	16786152	1923	1923	1923	1923	0
269	20250418	151500	16786152	1923	1923	1923	1923	0
270	20250418	151400	16786152	1923	1917	1923	1917	10
271	20250418	151300	16766928	1912	1918	1918	1912	82
272	20250418	151200	16609670	1918	1918	1918	1918	0
273	20250418	151100	16609670	1918	1918	1918	1918	5
274	20250418	151000	16600080	1913	1913	1913	1913	0
275	20250418	150900	16600080	1913	1913	1913	1913	1
276	20250418	150800	16598167	1919	1919	1919	1919	0
277	20250418	150700	16598167	1919	1919	1919	1919	0
278	20250418	150600	16598167	1919	1919	1919	1919	0
279	20250418	150500	16598167	1919	1919	1919	1919	0
280	20250418	150400	16598167	1919	1919	1919	1919	0
281	20250418	150300	16598167	1919	1918	1919	1918	18
282	20250418	150200	16563642	1918	1918	1918	1918	0
283	20250418	150100	16563642	1918	1918	1918	1918	10
284	20250418	150000	16544462	1918	1918	1918	1918	5
285	20250418	145900	16534872	1912	1912	1912	1912	0
286	20250418	145800	16534872	1912	1912	1912	1912	0
287	20250418	145700	16534872	1912	1912	1912	1912	0
288	20250418	145600	16534872	1912	1912	1912	1912	0
289	20250418	145500	16534872	1912	1912	1912	1912	0
290	20250418	145400	16534872	1912	1912	1912	1912	0
291	20250418	145300	16534872	1912	1912	1912	1912	0
292	20250418	145200	16534872	1912	1912	1912	1912	0
293	20250418	145100	16534872	1912	1912	1912	1912	0
294	20250418	145000	16534872	1912	1912	1912	1912	0
295	20250418	144900	16534872	1912	1912	1912	1912	0
296	20250418	144800	16534872	1912	1912	1912	1912	0
297	20250418	144700	16534872	1912	1912	1912	1912	0
298	20250418	144600	16534872	1912	1912	1912	1912	0
299	20250418	144500	16534872	1912	1912	1912	1912	0
300	20250418	144400	16534872	1912	1912	1912	1912	0
301	20250418	144300	16534872	1912	1912	1912	1912	0
302	20250418	144200	16534872	1912	1912	1912	1912	9
303	20250418	144100	16517664	1910	1910	1910	1910	0
304	20250418	144000	16517664	1910	1910	1910	1910	0
305	20250418	143900	16517664	1910	1910	1910	1910	0
306	20250418	143800	16517664	1910	1910	1910	1910	0
307	20250418	143700	16517664	1910	1910	1910	1910	0
308	20250418	143600	16517664	1910	1910	1910	1910	0
309	20250418	143500	16517664	1910	1910	1910	1910	0
310	20250418	143400	16517664	1910	1910	1910	1910	0
311	20250418	143300	16517664	1910	1910	1910	1910	0
312	20250418	143200	16517664	1910	1910	1910	1910	0
313	20250418	143100	16517664	1910	1910	1910	1910	0
314	20250418	143000	16517664	1910	1910	1910	1910	0
315	20250418	142900	16517664	1910	1910	1910	1910	0
316	20250418	142800	16517664	1910	1910	1910	1910	0
317	20250418	142700	16517664	1910	1910	1910	1910	0
318	20250418	142600	16517664	1910	1910	1910	1910	0
319	20250418	142500	16517664	1910	1910	1910	1910	0
320	20250418	142400	16517664	1910	1910	1910	1910	0
321	20250418	142300	16517664	1910	1910	1910	1910	0
322	20250418	142200	16517664	1910	1910	1910	1910	0
323	20250418	142100	16517664	1910	1910	1910	1910	0
324	20250418	142000	16517664	1910	1910	1910	1910	0
325	20250418	141900	16517664	1910	1910	1910	1910	0
326	20250418	141800	16517664	1910	1910	1910	1910	0
327	20250418	141700	16517664	1910	1910	1910	1910	0
328	20250418	141600	16517664	1910	1910	1910	1910	0
329	20250418	141500	16517664	1910	1910	1910	1910	0
330	20250418	141400	16517664	1910	1910	1910	1910	27
331	20250418	141300	16466094	1920	1920	1920	1920	0
332	20250418	141200	16466094	1920	1920	1920	1920	0
333	20250418	141100	16466094	1920	1920	1920	1920	0
334	20250418	141000	16466094	1920	1920	1920	1920	0
335	20250418	140900	16466094	1920	1920	1920	1920	0
336	20250418	140800	16466094	1920	1920	1920	1920	0
337	20250418	140700	16466094	1920	1920	1920	1920	0
338	20250418	140600	16466094	1920	1920	1920	1920	0
339	20250418	140500	16466094	1920	1920	1920	1920	0
340	20250418	140400	16466094	1920	1920	1920	1920	0
341	20250418	140300	16466094	1920	1920	1920	1920	61
342	20250418	140200	16348974	1906	1906	1906	1906	1
343	20250418	140100	16347068	1906	1906	1906	1906	0
344	20250418	140000	16347068	1906	1906	1906	1906	0
345	20250418	135900	16347068	1906	1906	1906	1906	119
346	20250418	135800	16120254	1906	1917	1925	1906	295
347	20250418	135700	15557894	1917	1917	1917	1917	0
348	20250418	135600	15557894	1917	1917	1917	1917	0
349	20250418	135500	15557894	1917	1917	1917	1917	0
350	20250418	135400	15557894	1917	1917	1917	1917	0
351	20250418	135300	15557894	1917	1917	1917	1917	0
352	20250418	135200	15557894	1917	1917	1917	1917	0
353	20250418	135100	15557894	1917	1917	1917	1917	39
354	20250418	135000	15483131	1917	1916	1917	1916	281
355	20250418	134900	14944712	1920	1920	1920	1920	0
356	20250418	134800	14944712	1920	1920	1920	1920	0
357	20250418	134700	14944712	1920	1920	1920	1920	0
358	20250418	134600	14944712	1920	1920	1920	1920	0
359	20250418	134500	14944712	1920	1920	1920	1920	0
360	20250418	134400	14944712	1920	1920	1920	1920	0
361	20250418	134300	14944712	1920	1920	1920	1920	0
362	20250418	134200	14944712	1920	1918	1921	1918	101
363	20250418	134100	14750928	1917	1914	1917	1914	100
364	20250418	134000	14559404	1915	1915	1915	1915	0
365	20250418	133900	14559404	1915	1915	1915	1915	0
366	20250418	133800	14559404	1915	1915	1915	1915	0
367	20250418	133700	14559404	1915	1915	1915	1915	0
368	20250418	133600	14559404	1915	1915	1915	1915	0
369	20250418	133500	14559404	1915	1915	1915	1915	0
370	20250418	133400	14559404	1915	1915	1915	1915	0
371	20250418	133300	14559404	1915	1915	1915	1915	0
372	20250418	133200	14559404	1915	1915	1915	1915	0
373	20250418	133100	14559404	1915	1915	1915	1915	0
374	20250418	133000	14559404	1915	1915	1915	1915	0
375	20250418	132900	14559404	1915	1915	1915	1915	0
376	20250418	132800	14559404	1915	1905	1915	1905	125
377	20250418	132700	14321232	1905	1905	1905	1905	0
378	20250418	132600	14321232	1905	1905	1905	1905	0
379	20250418	132500	14321232	1905	1905	1905	1905	0
380	20250418	132400	14321232	1905	1905	1905	1905	0
381	20250418	132300	14321232	1905	1905	1905	1905	0
382	20250418	132200	14321232	1905	1905	1905	1905	0
383	20250418	132100	14321232	1905	1905	1905	1905	5
384	20250418	132000	14311707	1905	1905	1905	1905	25
385	20250418	131900	14264082	1913	1913	1913	1913	0
386	20250418	131800	14264082	1913	1913	1913	1913	0
387	20250418	131700	14264082	1913	1913	1913	1913	0
388	20250418	131600	14264082	1913	1913	1913	1913	0
389	20250418	131500	14264082	1913	1913	1913	1913	0
390	20250418	131400	14264082	1913	1913	1913	1913	0
391	20250418	131300	14264082	1913	1913	1913	1913	10
392	20250418	131200	14244952	1905	1905	1905	1905	0
393	20250418	131100	14244952	1905	1905	1905	1905	16
394	20250418	131000	14214472	1912	1912	1912	1912	0
395	20250418	130900	14214472	1912	1912	1912	1912	0
396	20250418	130800	14214472	1912	1912	1912	1912	0
397	20250418	130700	14214472	1912	1912	1912	1912	0
398	20250418	130600	14214472	1912	1912	1912	1912	0
399	20250418	130500	14214472	1912	1912	1912	1912	0
400	20250418	130400	14214472	1912	1912	1912	1912	0
401	20250418	130300	14214472	1912	1912	1912	1912	0
402	20250418	130200	14214472	1912	1912	1912	1912	0
403	20250418	130100	14214472	1912	1912	1912	1912	0
404	20250418	130000	14214472	1912	1912	1912	1912	0
405	20250418	125900	14214472	1912	1912	1912	1912	0
406	20250418	125800	14214472	1912	1912	1912	1912	0
407	20250418	125700	14214472	1912	1912	1912	1912	0
408	20250418	125600	14214472	1912	1912	1912	1912	0
409	20250418	125500	14214472	1912	1912	1912	1912	0
410	20250418	125400	14214472	1912	1912	1912	1912	0
411	20250418	125300	14214472	1912	1912	1912	1912	6
412	20250418	125200	14203000	1912	1912	1912	1912	0
413	20250418	125100	14203000	1912	1912	1912	1912	0
414	20250418	125000	14203000	1912	1911	1912	1911	505
415	20250418	124900	13237940	1911	1911	1911	1911	0
416	20250418	124800	13237940	1911	1911	1911	1911	10
417	20250418	124700	13218830	1911	1911	1911	1911	0
418	20250418	124600	13218830	1911	1911	1911	1911	0
419	20250418	124500	13218830	1911	1911	1911	1911	0
420	20250418	124400	13218830	1911	1911	1911	1911	0
421	20250418	124300	13218830	1911	1911	1911	1911	0
422	20250418	124200	13218830	1911	1911	1911	1911	0
423	20250418	124100	13218830	1911	1911	1911	1911	0
424	20250418	124000	13218830	1911	1911	1911	1911	0
425	20250418	123900	13218830	1911	1911	1911	1911	0
426	20250418	123800	13218830	1911	1911	1911	1911	0
427	20250418	123700	13218830	1911	1911	1911	1911	10
428	20250418	123600	13199720	1904	1904	1904	1904	0
429	20250418	123500	13199720	1904	1904	1904	1904	0
430	20250418	123400	13199720	1904	1904	1904	1904	80
431	20250418	123300	13047400	1904	1904	1904	1904	3
432	20250418	123200	13041688	1904	1904	1904	1904	1
433	20250418	123100	13039784	1904	1904	1904	1904	106
434	20250418	123000	12837960	1905	1905	1905	1905	0
435	20250418	122900	12837960	1905	1905	1905	1905	0
436	20250418	122800	12837960	1905	1905	1905	1905	0
437	20250418	122700	12837960	1905	1905	1905	1905	0
438	20250418	122600	12837960	1905	1905	1905	1905	0
439	20250418	122500	12837960	1905	1905	1905	1905	0
440	20250418	122400	12837960	1905	1905	1905	1905	0
441	20250418	122300	12837960	1905	1905	1905	1905	0
442	20250418	122200	12837960	1905	1905	1905	1905	0
443	20250418	122100	12837960	1905	1905	1905	1905	0
444	20250418	122000	12837960	1905	1905	1905	1905	0
445	20250418	121900	12837960	1905	1905	1905	1905	0
446	20250418	121800	12837960	1905	1905	1905	1905	0
447	20250418	121700	12837960	1905	1905	1905	1905	0
448	20250418	121600	12837960	1905	1905	1905	1905	20
449	20250418	121500	12799860	1910	1910	1910	1910	0
450	20250418	121400	12799860	1910	1910	1910	1910	0
451	20250418	121300	12799860	1910	1910	1910	1910	0
452	20250418	121200	12799860	1910	1910	1910	1910	0
453	20250418	121100	12799860	1910	1910	1910	1910	0
454	20250418	121000	12799860	1910	1910	1910	1910	0
455	20250418	120900	12799860	1910	1910	1910	1910	0
456	20250418	120800	12799860	1910	1910	1910	1910	0
457	20250418	120700	12799860	1910	1910	1910	1910	0
458	20250418	120600	12799860	1910	1910	1910	1910	10
459	20250418	120500	12780760	1904	1904	1904	1904	0
460	20250418	120400	12780760	1904	1904	1904	1904	0
461	20250418	120300	12780760	1904	1904	1904	1904	0
462	20250418	120200	12780760	1904	1904	1904	1904	0
463	20250418	120100	12780760	1904	1904	1904	1904	0
464	20250418	120000	12780760	1904	1904	1904	1904	0
465	20250418	115900	12780760	1904	1904	1904	1904	0
466	20250418	115800	12780760	1904	1904	1904	1904	0
467	20250418	115700	12780760	1904	1904	1904	1904	0
468	20250418	115600	12780760	1904	1904	1904	1904	0
469	20250418	115500	12780760	1904	1904	1904	1904	0
470	20250418	115400	12780760	1904	1904	1904	1904	0
471	20250418	115300	12780760	1904	1904	1904	1904	0
472	20250418	115200	12780760	1904	1904	1904	1904	0
473	20250418	115100	12780760	1904	1904	1904	1904	0
474	20250418	115000	12780760	1904	1904	1904	1904	0
475	20250418	114900	12780760	1904	1904	1904	1904	0
476	20250418	114800	12780760	1904	1904	1904	1904	100
477	20250418	114700	12590360	1910	1910	1910	1910	10
478	20250418	114600	12571260	1904	1904	1904	1904	0
479	20250418	114500	12571260	1904	1904	1904	1904	0
480	20250418	114400	12571260	1904	1904	1904	1904	1
481	20250418	114300	12569356	1904	1904	1904	1904	0
482	20250418	114200	12569356	1904	1904	1904	1904	0
483	20250418	114100	12569356	1904	1905	1905	1904	2
484	20250418	114000	12565547	1910	1910	1910	1910	0
485	20250418	113900	12565547	1910	1910	1910	1910	0
486	20250418	113800	12565547	1910	1910	1910	1910	0
487	20250418	113700	12565547	1910	1910	1910	1910	0
488	20250418	113600	12565547	1910	1910	1910	1910	0
489	20250418	113500	12565547	1910	1910	1910	1910	2
490	20250418	113400	12561727	1910	1910	1910	1910	0
491	20250418	113300	12561727	1910	1910	1910	1910	0
492	20250418	113200	12561727	1910	1910	1910	1910	0
493	20250418	113100	12561727	1910	1910	1910	1910	0
494	20250418	113000	12561727	1910	1910	1910	1910	0
495	20250418	112900	12561727	1910	1910	1910	1910	0
496	20250418	112800	12561727	1910	1910	1910	1910	0
497	20250418	112700	12561727	1910	1910	1910	1910	0
498	20250418	112600	12561727	1910	1910	1910	1910	0
499	20250418	112500	12561727	1910	1910	1910	1910	0
500	20250418	112400	12561727	1910	1910	1910	1910	0
501	20250418	112300	12561727	1910	1910	1910	1910	0
502	20250418	112200	12561727	1910	1910	1910	1910	0
503	20250418	112100	12561727	1910	1910	1910	1910	0
504	20250418	112000	12561727	1910	1910	1910	1910	0
505	20250418	111900	12561727	1910	1910	1910	1910	0
506	20250418	111800	12561727	1910	1910	1910	1910	0
507	20250418	111700	12561727	1910	1910	1910	1910	0
508	20250418	111600	12561727	1910	1910	1910	1910	0
509	20250418	111500	12561727	1910	1910	1910	1910	0
510	20250418	111400	12561727	1910	1910	1910	1910	0
511	20250418	111300	12561727	1910	1910	1910	1910	0
512	20250418	111200	12561727	1910	1910	1910	1910	0
513	20250418	111100	12561727	1910	1910	1910	1910	0
514	20250418	111000	12561727	1910	1910	1910	1910	0
515	20250418	110900	12561727	1910	1910	1910	1910	10
516	20250418	110800	12542627	1907	1907	1907	1907	0
517	20250418	110700	12542627	1907	1907	1910	1907	40
518	20250418	110600	12466317	1907	1907	1907	1907	0
519	20250418	110500	12466317	1907	1907	1907	1907	0
520	20250418	110400	12466317	1907	1907	1907	1907	800
521	20250418	110300	10940717	1907	1907	1907	1907	0
522	20250418	110200	10940717	1907	1907	1907	1907	0
523	20250418	110100	10940717	1907	1907	1907	1907	0
524	20250418	110000	10940717	1907	1907	1907	1907	0
525	20250418	105900	10940717	1907	1906	1907	1906	2000
526	20250418	105800	7126981	1901	1901	1901	1901	0
527	20250418	105700	7126981	1901	1901	1901	1901	0
528	20250418	105600	7126981	1901	1901	1901	1901	0
529	20250418	105500	7126981	1901	1901	1901	1901	0
530	20250418	105400	7126981	1901	1901	1901	1901	0
531	20250418	105300	7126981	1901	1901	1901	1901	0
532	20250418	105200	7126981	1901	1901	1901	1901	0
533	20250418	105100	7126981	1901	1901	1901	1901	0
534	20250418	105000	7126981	1901	1901	1901	1901	0
535	20250418	104900	7126981	1901	1901	1901	1901	0
536	20250418	104800	7126981	1901	1901	1901	1901	0
537	20250418	104700	7126981	1901	1901	1901	1901	0
538	20250418	104600	7126981	1901	1901	1901	1901	137
539	20250418	104500	6866544	1901	1901	1901	1901	0
540	20250418	104400	6866544	1901	1901	1901	1901	0
541	20250418	104300	6866544	1901	1901	1901	1901	0
542	20250418	104200	6866544	1901	1901	1901	1901	0
543	20250418	104100	6866544	1901	1901	1901	1901	0
544	20250418	104000	6866544	1901	1901	1901	1901	0
545	20250418	103900	6866544	1901	1901	1901	1901	0
546	20250418	103800	6866544	1901	1901	1901	1901	0
547	20250418	103700	6866544	1901	1901	1901	1901	0
548	20250418	103600	6866544	1901	1901	1901	1901	3
549	20250418	103500	6860841	1902	1902	1902	1902	0
550	20250418	103400	6860841	1902	1902	1902	1902	10
551	20250418	103300	6841821	1902	1902	1902	1902	11
552	20250418	103200	6820899	1907	1907	1907	1907	0
553	20250418	103100	6820899	1907	1907	1907	1907	0
554	20250418	103000	6820899	1907	1902	1907	1902	51
555	20250418	102900	6723892	1907	1907	1907	1907	0
556	20250418	102800	6723892	1907	1907	1907	1907	0
557	20250418	102700	6723892	1907	1907	1907	1907	0
558	20250418	102600	6723892	1907	1907	1907	1907	0
559	20250418	102500	6723892	1907	1907	1907	1907	0
560	20250418	102400	6723892	1907	1907	1907	1907	0
561	20250418	102300	6723892	1907	1907	1907	1907	0
562	20250418	102200	6723892	1907	1907	1907	1907	10
563	20250418	102100	6704822	1903	1903	1903	1903	0
564	20250418	102000	6704822	1903	1903	1903	1903	0
565	20250418	101900	6704822	1903	1903	1903	1903	0
566	20250418	101800	6704822	1903	1903	1903	1903	0
567	20250418	101700	6704822	1903	1903	1903	1903	1
568	20250418	101600	6702919	1903	1903	1903	1903	0
569	20250418	101500	6702919	1903	1903	1903	1903	0
570	20250418	101400	6702919	1903	1903	1903	1903	0
571	20250418	101300	6702919	1903	1903	1903	1903	0
572	20250418	101200	6702919	1903	1907	1907	1903	22
573	20250418	101100	6661049	1904	1904	1904	1904	0
574	20250418	101000	6661049	1904	1907	1907	1904	2
575	20250418	100900	6657238	1907	1907	1907	1907	0
576	20250418	100800	6657238	1907	1907	1907	1907	0
577	20250418	100700	6657238	1907	1907	1907	1907	0
578	20250418	100600	6657238	1907	1907	1907	1907	0
579	20250418	100500	6657238	1907	1907	1907	1907	5
580	20250418	100400	6647703	1907	1907	1907	1907	1
581	20250418	100300	6645796	1907	1907	1907	1907	0
582	20250418	100200	6645796	1907	1907	1907	1907	0
583	20250418	100100	6645796	1907	1907	1907	1907	0
584	20250418	100000	6645796	1907	1907	1907	1907	0
585	20250418	095900	6645796	1907	1907	1907	1907	3
586	20250418	095800	6640075	1904	1904	1904	1904	0
587	20250418	095700	6640075	1904	1905	1905	1904	2
588	20250418	095600	6636266	1907	1907	1907	1907	0
589	20250418	095500	6636266	1907	1907	1907	1907	0
590	20250418	095400	6636266	1907	1907	1907	1907	0
591	20250418	095300	6636266	1907	1907	1907	1907	0
592	20250418	095200	6636266	1907	1907	1907	1907	5
593	20250418	095100	6626731	1907	1907	1907	1907	0
594	20250418	095000	6626731	1907	1907	1907	1907	0
595	20250418	094900	6626731	1907	1907	1907	1907	0
596	20250418	094800	6626731	1907	1907	1907	1907	0
597	20250418	094700	6626731	1907	1907	1907	1907	0
598	20250418	094600	6626731	1907	1907	1907	1907	0
599	20250418	094500	6626731	1907	1907	1907	1907	10
600	20250418	094400	6607661	1904	1904	1904	1904	0
601	20250418	094300	6607661	1904	1904	1904	1904	0
602	20250418	094200	6607661	1904	1904	1904	1904	157
603	20250418	094100	6308733	1905	1905	1905	1905	0
604	20250418	094000	6308733	1905	1905	1905	1905	0
605	20250418	093900	6308733	1905	1905	1905	1905	0
606	20250418	093800	6308733	1905	1905	1905	1905	117
607	20250418	093700	6085848	1911	1911	1911	1911	0
608	20250418	093600	6085848	1911	1911	1911	1911	0
609	20250418	093500	6085848	1911	1911	1911	1911	0
610	20250418	093400	6085848	1911	1911	1911	1911	10
611	20250418	093300	6066738	1905	1905	1905	1905	0
612	20250418	093200	6066738	1905	1905	1905	1905	0
613	20250418	093100	6066738	1905	1905	1905	1905	0
614	20250418	093000	6066738	1905	1905	1905	1905	3
615	20250418	092900	6061023	1911	1911	1911	1911	0
616	20250418	092800	6061023	1911	1911	1911	1911	2004
617	20250418	092700	2231379	1906	1906	1906	1906	0
618	20250418	092600	2231379	1906	1906	1906	1906	0
619	20250418	092500	2231379	1906	1906	1906	1906	0
620	20250418	092400	2231379	1906	1906	1906	1906	0
621	20250418	092300	2231379	1906	1908	1908	1906	3
622	20250418	092200	2225658	1911	1911	1911	1911	0
623	20250418	092100	2225658	1911	1911	1911	1911	1000
624	20250418	092000	314658	1911	1911	1911	1911	0
625	20250418	091900	314658	1911	1911	1911	1911	0
626	20250418	091800	314658	1911	1911	1911	1911	10
627	20250418	091700	295548	1907	1907	1907	1907	0
628	20250418	091600	295548	1907	1907	1907	1907	50
629	20250418	091500	200198	1911	1911	1911	1911	0
630	20250418	091400	200198	1911	1911	1911	1911	0
631	20250418	091300	200198	1911	1911	1911	1911	0
632	20250418	091200	200198	1911	1911	1911	1911	0
633	20250418	091100	200198	1911	1911	1911	1911	10
634	20250418	091000	181088	1904	1904	1904	1904	10
635	20250418	090900	162048	1911	1911	1911	1911	0
636	20250418	090800	162048	1911	1911	1911	1911	0
637	20250418	090700	162048	1911	1911	1911	1911	2
638	20250418	090600	158226	1911	1911	1911	1911	0
639	20250418	090500	158226	1911	1908	1911	1904	73
640	20250418	090400	19096	1909	1911	1911	1909	10
641	20250418	090300	0	1911	1911	1911	1911	0
642	20250418	090200	0	1911	1911	1911	1911	0
643	20250418	090100	0	1911	1911	1911	1911	0
644	20250418	090000	0	1911	1911	1911	1911	0