KissMeData/201490/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	201800	335097130	1893	1893	1893	1893	3748
3	20250418	201700	335097130	1893	1893	1893	1893	0
4	20250418	201600	335097130	1893	1893	1893	1893	0
5	20250418	201500	335097130	1893	1893	1893	1893	0
6	20250418	201400	335097130	1893	1893	1893	1893	0
7	20250418	201300	335097130	1893	1893	1893	1893	0
8	20250418	201200	335097130	1893	1893	1893	1893	0
9	20250418	201100	335097130	1893	1893	1893	1893	0
10	20250418	201000	335097130	1893	1893	1893	1893	0
11	20250418	200900	335097130	1893	1893	1893	1893	0
12	20250418	200800	335097130	1893	1893	1893	1893	0
13	20250418	200700	335097130	1893	1893	1893	1893	0
14	20250418	200600	335097130	1893	1893	1893	1893	0
15	20250418	200500	335097130	1893	1893	1893	1893	0
16	20250418	200400	335097130	1893	1893	1893	1893	0
17	20250418	200300	335097130	1893	1893	1893	1893	0
18	20250418	200200	335097130	1893	1893	1893	1893	0
19	20250418	200100	335097130	1893	1893	1893	1893	0
20	20250418	200000	335097130	1893	1893	1893	1893	0
21	20250418	195900	335097130	1893	1893	1893	1893	0
22	20250418	195800	335097130	1893	1893	1893	1893	0
23	20250418	195700	335097130	1893	1893	1893	1893	0
24	20250418	195600	335097130	1893	1893	1893	1893	0
25	20250418	195500	335097130	1893	1893	1893	1893	0
26	20250418	195400	335097130	1893	1893	1893	1893	0
27	20250418	195300	335097130	1893	1893	1893	1893	0
28	20250418	195200	335097130	1893	1893	1893	1893	0
29	20250418	195100	335097130	1893	1893	1893	1893	0
30	20250418	195000	335097130	1893	1893	1893	1893	0
31	20250418	194900	335097130	1893	1893	1893	1893	0
32	20250418	194800	335097130	1893	1893	1893	1893	3748
33	20250418	194700	335097130	1893	1893	1893	1893	0
34	20250418	194600	335097130	1893	1893	1893	1893	0
35	20250418	194500	335097130	1893	1893	1893	1893	0
36	20250418	194400	335097130	1893	1893	1893	1893	0
37	20250418	194300	335097130	1893	1893	1893	1893	0
38	20250418	194200	335097130	1893	1893	1893	1893	0
39	20250418	194100	335097130	1893	1893	1893	1893	0
40	20250418	194000	335097130	1893	1893	1893	1893	0
41	20250418	193900	335097130	1893	1893	1893	1893	0
42	20250418	193800	335097130	1893	1893	1893	1893	0
43	20250418	193700	335097130	1893	1893	1893	1893	0
44	20250418	193600	335097130	1893	1893	1893	1893	0
45	20250418	193500	335097130	1893	1893	1893	1893	0
46	20250418	193400	335097130	1893	1893	1893	1893	0
47	20250418	193300	335097130	1893	1893	1893	1893	0
48	20250418	193200	335097130	1893	1893	1893	1893	0
49	20250418	193100	335097130	1893	1893	1893	1893	0
50	20250418	193000	335097130	1893	1893	1893	1893	0
51	20250418	192900	335097130	1893	1893	1893	1893	0
52	20250418	192800	335097130	1893	1893	1893	1893	0
53	20250418	192700	335097130	1893	1893	1893	1893	0
54	20250418	192600	335097130	1893	1893	1893	1893	0
55	20250418	192500	335097130	1893	1893	1893	1893	0
56	20250418	192400	335097130	1893	1893	1893	1893	0
57	20250418	192300	335097130	1893	1893	1893	1893	0
58	20250418	192200	335097130	1893	1893	1893	1893	0
59	20250418	192100	335097130	1893	1893	1893	1893	0
60	20250418	192000	335097130	1893	1893	1893	1893	0
61	20250418	191900	335097130	1893	1893	1893	1893	0
62	20250418	191800	335097130	1893	1893	1893	1893	3748
63	20250418	191700	335097130	1893	1893	1893	1893	0
64	20250418	191600	335097130	1893	1893	1893	1893	0
65	20250418	191500	335097130	1893	1893	1893	1893	0
66	20250418	191400	335097130	1893	1893	1893	1893	0
67	20250418	191300	335097130	1893	1893	1893	1893	0
68	20250418	191200	335097130	1893	1893	1893	1893	0
69	20250418	191100	335097130	1893	1893	1893	1893	0
70	20250418	191000	335097130	1893	1893	1893	1893	0
71	20250418	190900	335097130	1893	1893	1893	1893	0
72	20250418	190800	335097130	1893	1893	1893	1893	0
73	20250418	190700	335097130	1893	1893	1893	1893	0
74	20250418	190600	335097130	1893	1893	1893	1893	0
75	20250418	190500	335097130	1893	1893	1893	1893	0
76	20250418	190400	335097130	1893	1893	1893	1893	0
77	20250418	190300	335097130	1893	1893	1893	1893	0
78	20250418	190200	335097130	1893	1893	1893	1893	0
79	20250418	190100	335097130	1893	1893	1893	1893	0
80	20250418	190000	335097130	1893	1893	1893	1893	0
81	20250418	185900	335097130	1893	1893	1893	1893	0
82	20250418	185800	335097130	1893	1893	1893	1893	0
83	20250418	185700	335097130	1893	1893	1893	1893	0
84	20250418	185600	335097130	1893	1893	1893	1893	0
85	20250418	185500	335097130	1893	1893	1893	1893	0
86	20250418	185400	335097130	1893	1893	1893	1893	0
87	20250418	185300	335097130	1893	1893	1893	1893	0
88	20250418	185200	335097130	1893	1893	1893	1893	0
89	20250418	185100	335097130	1893	1893	1893	1893	0
90	20250418	185000	335097130	1893	1893	1893	1893	0
91	20250418	184900	335097130	1893	1893	1893	1893	0
92	20250418	184800	335097130	1893	1893	1893	1893	3748
93	20250418	184700	335097130	1893	1893	1893	1893	0
94	20250418	184600	335097130	1893	1893	1893	1893	0
95	20250418	184500	335097130	1893	1893	1893	1893	0
96	20250418	184400	335097130	1893	1893	1893	1893	0
97	20250418	184300	335097130	1893	1893	1893	1893	0
98	20250418	184200	335097130	1893	1893	1893	1893	0
99	20250418	184100	335097130	1893	1893	1893	1893	0
100	20250418	184000	335097130	1893	1893	1893	1893	0
101	20250418	183900	335097130	1893	1893	1893	1893	0
102	20250418	183800	335097130	1893	1893	1893	1893	0
103	20250418	183700	335097130	1893	1893	1893	1893	0
104	20250418	183600	335097130	1893	1893	1893	1893	0
105	20250418	183500	335097130	1893	1893	1893	1893	0
106	20250418	183400	335097130	1893	1893	1893	1893	0
107	20250418	183300	335097130	1893	1893	1893	1893	0
108	20250418	183200	335097130	1893	1893	1893	1893	0
109	20250418	183100	335097130	1893	1893	1893	1893	0
110	20250418	183000	335097130	1893	1893	1893	1893	0
111	20250418	182900	335097130	1893	1893	1893	1893	0
112	20250418	182800	335097130	1893	1893	1893	1893	0
113	20250418	182700	335097130	1893	1893	1893	1893	0
114	20250418	182600	335097130	1893	1893	1893	1893	0
115	20250418	182500	335097130	1893	1893	1893	1893	0
116	20250418	182400	335097130	1893	1893	1893	1893	0
117	20250418	182300	335097130	1893	1893	1893	1893	0
118	20250418	182200	335097130	1893	1893	1893	1893	0
119	20250418	182100	335097130	1893	1893	1893	1893	0
120	20250418	182000	335097130	1893	1893	1893	1893	0
121	20250418	181900	335097130	1893	1893	1893	1893	0
122	20250418	181800	335097130	1893	1893	1893	1893	3748
123	20250418	181700	335097130	1893	1893	1893	1893	0
124	20250418	181600	335097130	1893	1893	1893	1893	0
125	20250418	181500	335097130	1893	1893	1893	1893	0
126	20250418	181400	335097130	1893	1893	1893	1893	0
127	20250418	181300	335097130	1893	1893	1893	1893	0
128	20250418	181200	335097130	1893	1893	1893	1893	0
129	20250418	181100	335097130	1893	1893	1893	1893	0
130	20250418	181000	335097130	1893	1893	1893	1893	0
131	20250418	180900	335097130	1893	1893	1893	1893	0
132	20250418	180800	335097130	1893	1893	1893	1893	0
133	20250418	180700	335097130	1893	1893	1893	1893	0
134	20250418	180600	335097130	1893	1893	1893	1893	0
135	20250418	180500	335097130	1893	1893	1893	1893	0
136	20250418	180400	335097130	1893	1893	1893	1893	0
137	20250418	180300	335097130	1893	1893	1893	1893	0
138	20250418	180200	335097130	1893	1893	1893	1893	0
139	20250418	180100	335097130	1893	1893	1893	1893	0
140	20250418	180000	335097130	1893	1893	1893	1893	0
141	20250418	175900	335097130	1893	1893	1893	1893	0
142	20250418	175800	335097130	1893	1893	1893	1893	0
143	20250418	175700	335097130	1893	1893	1893	1893	0
144	20250418	175600	335097130	1893	1893	1893	1893	0
145	20250418	175500	335097130	1893	1893	1893	1893	0
146	20250418	175400	335097130	1893	1893	1893	1893	0
147	20250418	175300	335097130	1893	1893	1893	1893	0
148	20250418	175200	335097130	1893	1893	1893	1893	0
149	20250418	175100	335097130	1893	1893	1893	1893	0
150	20250418	175000	335097130	1893	1893	1893	1893	0
151	20250418	174900	335097130	1893	1893	1893	1893	0
152	20250418	174800	335097130	1893	1893	1893	1893	3748
153	20250418	174700	335097130	1893	1893	1893	1893	0
154	20250418	174600	335097130	1893	1893	1893	1893	0
155	20250418	174500	335097130	1893	1893	1893	1893	0
156	20250418	174400	335097130	1893	1893	1893	1893	0
157	20250418	174300	335097130	1893	1893	1893	1893	0
158	20250418	174200	335097130	1893	1893	1893	1893	0
159	20250418	174100	335097130	1893	1893	1893	1893	0
160	20250418	174000	335097130	1893	1893	1893	1893	0
161	20250418	173900	335097130	1893	1893	1893	1893	0
162	20250418	173800	335097130	1893	1893	1893	1893	0
163	20250418	173700	335097130	1893	1893	1893	1893	0
164	20250418	173600	335097130	1893	1893	1893	1893	0
165	20250418	173500	335097130	1893	1893	1893	1893	0
166	20250418	173400	335097130	1893	1893	1893	1893	0
167	20250418	173300	335097130	1893	1893	1893	1893	0
168	20250418	173200	335097130	1893	1893	1893	1893	0
169	20250418	173100	335097130	1893	1893	1893	1893	0
170	20250418	173000	335097130	1893	1893	1893	1893	0
171	20250418	172900	335097130	1893	1893	1893	1893	0
172	20250418	172800	335097130	1893	1893	1893	1893	0
173	20250418	172700	335097130	1893	1893	1893	1893	0
174	20250418	172600	335097130	1893	1893	1893	1893	0
175	20250418	172500	335097130	1893	1893	1893	1893	0
176	20250418	172400	335097130	1893	1893	1893	1893	0
177	20250418	172300	335097130	1893	1893	1893	1893	0
178	20250418	172200	335097130	1893	1893	1893	1893	0
179	20250418	172100	335097130	1893	1893	1893	1893	0
180	20250418	172000	335097130	1893	1893	1893	1893	0
181	20250418	171900	335097130	1893	1893	1893	1893	0
182	20250418	171800	335097130	1893	1893	1893	1893	3748
183	20250418	171700	335097130	1893	1893	1893	1893	0
184	20250418	171600	335097130	1893	1893	1893	1893	0
185	20250418	171500	335097130	1893	1893	1893	1893	0
186	20250418	171400	335097130	1893	1893	1893	1893	0
187	20250418	171300	335097130	1893	1893	1893	1893	0
188	20250418	171200	335097130	1893	1893	1893	1893	0
189	20250418	171100	335097130	1893	1893	1893	1893	0
190	20250418	171000	335097130	1893	1893	1893	1893	0
191	20250418	170900	335097130	1893	1893	1893	1893	0
192	20250418	170800	335097130	1893	1893	1893	1893	0
193	20250418	170700	335097130	1893	1893	1893	1893	0
194	20250418	170600	335097130	1893	1893	1893	1893	0
195	20250418	170500	335097130	1893	1893	1893	1893	0
196	20250418	170400	335097130	1893	1893	1893	1893	0
197	20250418	170300	335097130	1893	1893	1893	1893	0
198	20250418	170200	335097130	1893	1893	1893	1893	0
199	20250418	170100	335097130	1893	1893	1893	1893	0
200	20250418	170000	335097130	1893	1893	1893	1893	0
201	20250418	165900	335097130	1893	1893	1893	1893	0
202	20250418	165800	335097130	1893	1893	1893	1893	0
203	20250418	165700	335097130	1893	1893	1893	1893	0
204	20250418	165600	335097130	1893	1893	1893	1893	0
205	20250418	165500	335097130	1893	1893	1893	1893	0
206	20250418	165400	335097130	1893	1893	1893	1893	0
207	20250418	165300	335097130	1893	1893	1893	1893	0
208	20250418	165200	335097130	1893	1893	1893	1893	0
209	20250418	165100	335097130	1893	1893	1893	1893	0
210	20250418	165000	335097130	1893	1893	1893	1893	0
211	20250418	164900	335097130	1893	1893	1893	1893	0
212	20250418	164800	335097130	1893	1893	1893	1893	3748
213	20250418	164700	335097130	1893	1893	1893	1893	0
214	20250418	164600	335097130	1893	1893	1893	1893	0
215	20250418	164500	335097130	1893	1893	1893	1893	0
216	20250418	164400	335097130	1893	1893	1893	1893	0
217	20250418	164300	335097130	1893	1893	1893	1893	0
218	20250418	164200	335097130	1893	1893	1893	1893	0
219	20250418	164100	335097130	1893	1893	1893	1893	0
220	20250418	164000	335097130	1893	1893	1893	1893	0
221	20250418	163900	335097130	1893	1893	1893	1893	0
222	20250418	163800	335097130	1893	1893	1893	1893	0
223	20250418	163700	335097130	1893	1893	1893	1893	0
224	20250418	163600	335097130	1893	1893	1893	1893	0
225	20250418	163500	335097130	1893	1893	1893	1893	0
226	20250418	163400	335097130	1893	1893	1893	1893	0
227	20250418	163300	335097130	1893	1893	1893	1893	0
228	20250418	163200	335097130	1893	1893	1893	1893	0
229	20250418	163100	335097130	1893	1893	1893	1893	0
230	20250418	163000	335097130	1893	1893	1893	1893	0
231	20250418	162900	335097130	1893	1893	1893	1893	0
232	20250418	162800	335097130	1893	1893	1893	1893	0
233	20250418	162700	335097130	1893	1893	1893	1893	0
234	20250418	162600	335097130	1893	1893	1893	1893	0
235	20250418	162500	335097130	1893	1893	1893	1893	0
236	20250418	162400	335097130	1893	1893	1893	1893	0
237	20250418	162300	335097130	1893	1893	1893	1893	0
238	20250418	162200	335097130	1893	1893	1893	1893	0
239	20250418	162100	335097130	1893	1893	1893	1893	0
240	20250418	162000	335097130	1893	1893	1893	1893	0
241	20250418	161900	335097130	1893	1893	1893	1893	0
242	20250418	161800	335097130	1893	1893	1893	1893	3748
243	20250418	161700	335097130	1893	1893	1893	1893	0
244	20250418	161600	335097130	1893	1893	1893	1893	0
245	20250418	161500	335097130	1893	1893	1893	1893	0
246	20250418	161400	335097130	1893	1893	1893	1893	0
247	20250418	161300	335097130	1893	1893	1893	1893	0
248	20250418	161200	335097130	1893	1893	1893	1893	0
249	20250418	161100	335097130	1893	1893	1893	1893	0
250	20250418	161000	335097130	1893	1893	1893	1893	0
251	20250418	160900	335097130	1893	1893	1893	1893	0
252	20250418	160800	335097130	1893	1893	1893	1893	0
253	20250418	160700	335097130	1893	1893	1893	1893	0
254	20250418	160600	335097130	1893	1893	1893	1893	0
255	20250418	160500	335097130	1893	1893	1893	1893	0
256	20250418	160400	335097130	1893	1893	1893	1893	0
257	20250418	160300	335097130	1893	1893	1893	1893	0
258	20250418	160200	335097130	1893	1893	1893	1893	0
259	20250418	160100	335097130	1893	1893	1893	1893	0
260	20250418	160000	335097130	1893	1893	1893	1893	0
261	20250418	155900	335097130	1893	1893	1893	1893	0
262	20250418	155800	335097130	1893	1893	1893	1893	0
263	20250418	155700	335097130	1893	1893	1893	1893	0
264	20250418	155600	335097130	1893	1893	1893	1893	0
265	20250418	155500	335097130	1893	1893	1893	1893	0
266	20250418	155400	335097130	1893	1893	1893	1893	0
267	20250418	155300	335097130	1893	1893	1893	1893	0
268	20250418	155200	335097130	1893	1893	1893	1893	0
269	20250418	155100	335097130	1893	1893	1893	1893	0
270	20250418	155000	335097130	1893	1893	1893	1893	0
271	20250418	154900	335097130	1893	1893	1893	1893	0
272	20250418	154800	335097130	1893	1893	1893	1893	3748
273	20250418	154700	335097130	1893	1893	1893	1893	0
274	20250418	154600	335097130	1893	1893	1893	1893	0
275	20250418	154500	335097130	1893	1893	1893	1893	0
276	20250418	154400	335097130	1893	1893	1893	1893	0
277	20250418	154300	335097130	1893	1893	1893	1893	0
278	20250418	154200	335097130	1893	1893	1893	1893	0
279	20250418	154100	335097130	1893	1893	1893	1893	0
280	20250418	154000	335097130	1893	1893	1893	1893	0
281	20250418	153900	335097130	1893	1893	1893	1893	0
282	20250418	153800	335097130	1893	1893	1893	1893	0
283	20250418	153700	335097130	1893	1893	1893	1893	0
284	20250418	153600	335097130	1893	1893	1893	1893	0
285	20250418	153500	335097130	1893	1893	1893	1893	0
286	20250418	153400	335097130	1893	1893	1893	1893	0
287	20250418	153300	335097130	1893	1893	1893	1893	0
288	20250418	153200	335097130	1893	1893	1893	1893	0
289	20250418	153100	335097130	1893	1893	1893	1893	0
290	20250418	153000	335097130	1893	1893	1893	1893	3748
291	20250418	152900	328002166	1890	1890	1890	1890	0
292	20250418	152800	328002166	1890	1890	1890	1890	0
293	20250418	152700	328002166	1890	1890	1890	1890	0
294	20250418	152600	328002166	1890	1890	1890	1890	0
295	20250418	152500	328002166	1890	1890	1890	1890	0
296	20250418	152400	328002166	1890	1890	1890	1890	0
297	20250418	152300	328002166	1890	1890	1890	1890	0
298	20250418	152200	328002166	1890	1890	1890	1890	0
299	20250418	152100	328002166	1890	1890	1890	1890	0
300	20250418	152000	328002166	1890	1890	1890	1890	0
301	20250418	151900	328002166	1890	1882	1890	1882	4169
302	20250418	151800	320140701	1871	1871	1882	1871	43
303	20250418	151700	320060226	1871	1871	1871	1871	9
304	20250418	151600	320043387	1882	1882	1882	1882	0
305	20250418	151500	320043387	1882	1882	1882	1882	0
306	20250418	151400	320043387	1882	1871	1882	1871	32
307	20250418	151300	319983504	1882	1882	1882	1882	0
308	20250418	151200	319983504	1882	1882	1882	1882	0
309	20250418	151100	319983504	1882	1882	1882	1882	0
310	20250418	151000	319983504	1882	1882	1882	1882	1
311	20250418	150900	319981622	1871	1871	1871	1871	0
312	20250418	150800	319981622	1871	1882	1882	1871	148
313	20250418	150700	319704670	1882	1871	1882	1870	601
314	20250418	150600	318580744	1870	1874	1874	1870	574
315	20250418	150500	317506878	1882	1882	1882	1882	5
316	20250418	150400	317497468	1882	1882	1882	1882	50
317	20250418	150300	317403368	1882	1882	1882	1882	0
318	20250418	150200	317403368	1882	1882	1882	1882	0
319	20250418	150100	317403368	1882	1882	1882	1882	0
320	20250418	150000	317403368	1882	1882	1882	1882	1
321	20250418	145900	317401486	1871	1877	1877	1871	1000
322	20250418	145800	315530140	1883	1883	1883	1883	0
323	20250418	145700	315530140	1883	1883	1883	1883	0
324	20250418	145600	315530140	1883	1883	1883	1883	132
325	20250418	145500	315281584	1883	1883	1883	1883	0
326	20250418	145400	315281584	1883	1883	1883	1883	0
327	20250418	145300	315281584	1883	1882	1883	1882	314
328	20250418	145200	314690581	1882	1882	1882	1882	0
329	20250418	145100	314690581	1882	1880	1882	1880	200
330	20250418	145000	314314473	1880	1880	1880	1880	1
331	20250418	144900	314312593	1872	1880	1880	1872	13
332	20250418	144800	314288249	1872	1872	1872	1872	0
333	20250418	144700	314288249	1872	1872	1872	1872	0
334	20250418	144600	314288249	1872	1879	1879	1872	35
335	20250418	144500	314222662	1880	1880	1880	1880	0
336	20250418	144400	314222662	1880	1882	1882	1880	6
337	20250418	144300	314211378	1883	1883	1883	1883	0
338	20250418	144200	314211378	1883	1883	1883	1883	0
339	20250418	144100	314211378	1883	1883	1883	1883	0
340	20250418	144000	314211378	1883	1883	1883	1883	0
341	20250418	143900	314211378	1883	1883	1883	1882	6
342	20250418	143800	314200083	1884	1884	1884	1884	0
343	20250418	143700	314200083	1884	1884	1884	1884	0
344	20250418	143600	314200083	1884	1884	1884	1884	0
345	20250418	143500	314200083	1884	1884	1884	1884	2
346	20250418	143400	314196315	1884	1884	1884	1884	7
347	20250418	143300	314183127	1884	1884	1884	1884	3
348	20250418	143200	314177475	1886	1886	1886	1886	0
349	20250418	143100	314177475	1886	1886	1886	1886	15
350	20250418	143000	314149185	1886	1886	1886	1886	10
351	20250418	142900	314130325	1886	1873	1886	1873	530
352	20250418	142800	313137277	1884	1885	1886	1884	752
353	20250418	142700	311720453	1884	1884	1884	1884	1026
354	20250418	142600	309787469	1884	1884	1884	1884	1
355	20250418	142500	309785585	1884	1884	1884	1884	0
356	20250418	142400	309785585	1884	1884	1884	1884	0
357	20250418	142300	309785585	1884	1884	1884	1884	0
358	20250418	142200	309785585	1884	1884	1884	1884	66
359	20250418	142100	309661241	1884	1884	1884	1884	0
360	20250418	142000	309661241	1884	1883	1884	1883	10
361	20250418	141900	309642403	1884	1883	1884	1883	530
362	20250418	141800	308644327	1883	1883	1883	1883	32
363	20250418	141700	308584071	1883	1883	1883	1883	0
364	20250418	141600	308584071	1883	1883	1883	1883	0
365	20250418	141500	308584071	1883	1883	1883	1883	0
366	20250418	141400	308584071	1883	1879	1883	1879	77
367	20250418	141300	308439123	1869	1869	1869	1869	0
368	20250418	141200	308439123	1869	1869	1869	1869	0
369	20250418	141100	308439123	1869	1869	1869	1869	2654
370	20250418	141000	303478797	1870	1870	1870	1870	0
371	20250418	140900	303478797	1870	1870	1870	1870	511
372	20250418	140800	302523227	1870	1872	1872	1870	1208
373	20250418	140700	300264078	1873	1874	1874	1873	616
374	20250418	140600	299109984	1873	1878	1878	1873	122
375	20250418	140500	298880888	1878	1878	1878	1878	0
376	20250418	140400	298880888	1878	1878	1878	1878	0
377	20250418	140300	298880888	1878	1878	1878	1878	1700
378	20250418	140200	295688288	1878	1878	1878	1878	60
379	20250418	140100	295575608	1878	1878	1878	1878	40
380	20250418	140000	295500488	1878	1877	1878	1877	2631
381	20250418	135900	290560470	1877	1877	1877	1877	0
382	20250418	135800	290560470	1877	1877	1877	1877	0
383	20250418	135700	290560470	1877	1877	1877	1877	0
384	20250418	135600	290560470	1877	1877	1877	1877	0
385	20250418	135500	290560470	1877	1877	1877	1877	143
386	20250418	135400	290292059	1877	1877	1877	1877	0
387	20250418	135300	290292059	1877	1877	1877	1877	0
388	20250418	135200	290292059	1877	1877	1877	1877	0
389	20250418	135100	290292059	1877	1877	1877	1877	10
390	20250418	135000	290273289	1878	1876	1878	1876	2600
391	20250418	134900	285390590	1876	1876	1876	1876	0
392	20250418	134800	285390590	1876	1868	1876	1868	1101
393	20250418	134700	283333914	1869	1869	1869	1869	0
394	20250418	134600	283333914	1869	1869	1869	1869	1000
395	20250418	134500	281464914	1869	1876	1876	1869	1574
396	20250418	134400	278522898	1876	1876	1876	1876	0
397	20250418	134300	278522898	1876	1876	1876	1876	0
398	20250418	134200	278522898	1876	1870	1876	1870	340
399	20250418	134100	277887092	1870	1871	1871	1870	224
400	20250418	134000	277468201	1869	1869	1869	1869	309
401	20250418	133900	276890680	1870	1870	1870	1870	0
402	20250418	133800	276890680	1870	1870	1870	1870	191
403	20250418	133700	276533510	1870	1871	1871	1870	707
404	20250418	133600	275211413	1871	1871	1871	1871	0
405	20250418	133500	275211413	1871	1871	1871	1871	0
406	20250418	133400	275211413	1871	1871	1871	1871	0
407	20250418	133300	275211413	1871	1871	1871	1871	111
408	20250418	133200	275003732	1871	1871	1871	1871	0
409	20250418	133100	275003732	1871	1871	1871	1871	0
410	20250418	133000	275003732	1871	1871	1871	1871	0
411	20250418	132900	275003732	1871	1871	1871	1871	0
412	20250418	132800	275003732	1871	1871	1871	1871	0
413	20250418	132700	275003732	1871	1871	1871	1871	100
414	20250418	132600	274816632	1879	1879	1879	1879	0
415	20250418	132500	274816632	1879	1879	1879	1879	0
416	20250418	132400	274816632	1879	1879	1879	1879	0
417	20250418	132300	274816632	1879	1879	1879	1879	0
418	20250418	132200	274816632	1879	1879	1879	1879	100
419	20250418	132100	274628732	1879	1878	1879	1878	50
420	20250418	132000	274534810	1879	1879	1879	1879	0
421	20250418	131900	274534810	1879	1879	1879	1879	0
422	20250418	131800	274534810	1879	1879	1879	1879	0
423	20250418	131700	274534810	1879	1879	1879	1879	8
424	20250418	131600	274519778	1879	1879	1879	1879	0
425	20250418	131500	274519778	1879	1879	1879	1879	0
426	20250418	131400	274519778	1879	1879	1879	1879	96
427	20250418	131300	274339394	1879	1879	1879	1879	0
428	20250418	131200	274339394	1879	1879	1879	1879	5
429	20250418	131100	274329999	1870	1870	1870	1870	0
430	20250418	131000	274329999	1870	1870	1870	1870	0
431	20250418	130900	274329999	1870	1870	1870	1870	0
432	20250418	130800	274329999	1870	1870	1870	1870	299
433	20250418	130700	273770869	1870	1870	1870	1870	0
434	20250418	130600	273770869	1870	1870	1870	1870	0
435	20250418	130500	273770869	1870	1870	1870	1870	36
436	20250418	130400	273703549	1869	1869	1869	1869	0
437	20250418	130300	273703549	1869	1869	1869	1869	0
438	20250418	130200	273703549	1869	1870	1870	1869	948
439	20250418	130100	271931733	1869	1869	1869	1869	0
440	20250418	130000	271931733	1869	1870	1870	1869	400
441	20250418	125900	271183936	1870	1870	1870	1870	0
442	20250418	125800	271183936	1870	1870	1870	1870	20
443	20250418	125700	271146536	1870	1870	1879	1870	84
444	20250418	125600	270988718	1879	1879	1879	1879	1
445	20250418	125500	270986839	1880	1880	1880	1880	0
446	20250418	125400	270986839	1880	1880	1880	1880	0
447	20250418	125300	270986839	1880	1880	1880	1880	0
448	20250418	125200	270986839	1880	1877	1880	1877	226
449	20250418	125100	270562631	1877	1877	1877	1877	0
450	20250418	125000	270562631	1877	1877	1877	1877	18
451	20250418	124900	270528845	1877	1877	1877	1877	0
452	20250418	124800	270528845	1877	1877	1877	1877	0
453	20250418	124700	270528845	1877	1868	1877	1868	3022
454	20250418	124600	264877685	1868	1869	1869	1868	1396
455	20250418	124500	262268563	1869	1869	1869	1869	1170
456	20250418	124400	260081833	1870	1870	1870	1870	48
457	20250418	124300	259992073	1872	1872	1872	1872	0
458	20250418	124200	259992073	1872	1872	1872	1872	44
459	20250418	124100	259909705	1870	1870	1870	1870	0
460	20250418	124000	259909705	1870	1870	1870	1870	0
461	20250418	123900	259909705	1870	1870	1870	1870	790
462	20250418	123800	258432405	1870	1870	1870	1870	415
463	20250418	123700	257656355	1869	1869	1869	1869	0
464	20250418	123600	257656355	1869	1870	1870	1869	107
465	20250418	123500	257456317	1870	1870	1870	1870	1160
466	20250418	123400	255287117	1870	1871	1871	1870	1496
467	20250418	123300	252489424	1872	1872	1872	1872	0
468	20250418	123200	252489424	1872	1872	1872	1872	10
469	20250418	123100	252470704	1872	1872	1872	1872	46
470	20250418	123000	252384592	1872	1876	1876	1872	261
471	20250418	122900	251895932	1879	1879	1879	1879	0
472	20250418	122800	251895932	1879	1879	1879	1879	1
473	20250418	122700	251894053	1874	1874	1874	1874	175
474	20250418	122600	251566103	1874	1874	1874	1874	1
475	20250418	122500	251564229	1874	1874	1874	1874	0
476	20250418	122400	251564229	1874	1874	1874	1874	620
477	20250418	122300	250402349	1873	1873	1873	1873	0
478	20250418	122200	250402349	1873	1873	1873	1873	0
479	20250418	122100	250402349	1873	1873	1873	1873	0
480	20250418	122000	250402349	1873	1873	1873	1873	0
481	20250418	121900	250402349	1873	1873	1873	1873	959
482	20250418	121800	248606142	1879	1879	1879	1879	0
483	20250418	121700	248606142	1879	1873	1879	1873	167
484	20250418	121600	248293327	1870	1870	1870	1870	0
485	20250418	121500	248293327	1870	1874	1874	1870	1643
486	20250418	121400	245218924	1884	1884	1884	1884	10
487	20250418	121300	245200084	1884	1884	1884	1884	0
488	20250418	121200	245200084	1884	1884	1884	1884	0
489	20250418	121100	245200084	1884	1884	1884	1884	0
490	20250418	121000	245200084	1884	1883	1884	1883	51
491	20250418	120900	245104050	1883	1883	1883	1883	203
492	20250418	120800	244721801	1883	1883	1883	1883	500
493	20250418	120700	243780301	1883	1882	1883	1882	161
494	20250418	120600	243477278	1882	1882	1882	1882	0
495	20250418	120500	243477278	1882	1881	1882	1881	374
496	20250418	120400	242773493	1881	1881	1881	1881	0
497	20250418	120300	242773493	1881	1881	1881	1881	0
498	20250418	120200	242773493	1881	1881	1881	1881	0
499	20250418	120100	242773493	1881	1881	1881	1881	0
500	20250418	120000	242773493	1881	1881	1881	1881	0
501	20250418	115900	242773493	1881	1881	1881	1881	0
502	20250418	115800	242773493	1881	1881	1881	1881	0
503	20250418	115700	242773493	1881	1881	1881	1881	0
504	20250418	115600	242773493	1881	1881	1881	1881	1
505	20250418	115500	242771612	1881	1881	1881	1881	0
506	20250418	115400	242771612	1881	1881	1881	1881	0
507	20250418	115300	242771612	1881	1881	1881	1881	0
508	20250418	115200	242771612	1881	1881	1881	1881	0
509	20250418	115100	242771612	1881	1881	1881	1881	0
510	20250418	115000	242771612	1881	1881	1881	1881	1
511	20250418	114900	242769731	1881	1881	1881	1881	35
512	20250418	114800	242703896	1881	1881	1881	1881	0
513	20250418	114700	242703896	1881	1881	1881	1881	2
514	20250418	114600	242700134	1881	1881	1881	1881	0
515	20250418	114500	242700134	1881	1881	1881	1881	0
516	20250418	114400	242700134	1881	1881	1881	1881	0
517	20250418	114300	242700134	1881	1881	1881	1881	1
518	20250418	114200	242698253	1881	1881	1881	1881	0
519	20250418	114100	242698253	1881	1881	1881	1881	0
520	20250418	114000	242698253	1881	1881	1881	1881	45
521	20250418	113900	242613608	1881	1881	1881	1881	1932
522	20250418	113800	238979516	1870	1877	1877	1870	1196
523	20250418	113700	236739632	1881	1877	1881	1877	57
524	20250418	113600	236632639	1877	1877	1877	1877	1
525	20250418	113500	236630762	1871	1871	1871	1871	0
526	20250418	113400	236630762	1871	1874	1875	1871	2973
527	20250418	113300	231066288	1872	1872	1872	1872	10
528	20250418	113200	231047568	1872	1872	1872	1872	0
529	20250418	113100	231047568	1872	1872	1872	1872	0
530	20250418	113000	231047568	1872	1877	1877	1872	545
531	20250418	112900	230027303	1877	1881	1881	1877	78
532	20250418	112800	229880773	1881	1881	1881	1881	0
533	20250418	112700	229880773	1881	1881	1881	1881	0
534	20250418	112600	229880773	1881	1881	1881	1881	2
535	20250418	112500	229877011	1877	1877	1877	1877	0
536	20250418	112400	229877011	1877	1877	1877	1877	135
537	20250418	112300	229623616	1881	1881	1881	1881	0
538	20250418	112200	229623616	1881	1881	1881	1881	0
539	20250418	112100	229623616	1881	1881	1881	1881	0
540	20250418	112000	229623616	1881	1877	1881	1877	479
541	20250418	111900	228724525	1877	1875	1877	1871	1862
542	20250418	111800	225237538	1877	1877	1877	1877	776
543	20250418	111700	223780986	1877	1880	1880	1877	102
544	20250418	111600	223589526	1882	1882	1882	1882	0
545	20250418	111500	223589526	1882	1882	1882	1882	0
546	20250418	111400	223589526	1882	1882	1882	1882	51
547	20250418	111300	223493544	1878	1877	1878	1874	5491
548	20250418	111200	213186939	1875	1877	1877	1872	743
549	20250418	111100	211794985	1877	1877	1877	1877	0
550	20250418	111000	211794985	1877	1877	1877	1877	24
551	20250418	110900	211749937	1882	1882	1882	1882	0
552	20250418	110800	211749937	1882	1882	1882	1882	0
553	20250418	110700	211749937	1882	1882	1882	1882	0
554	20250418	110600	211749937	1882	1882	1882	1882	1
555	20250418	110500	211748055	1882	1882	1882	1882	55
556	20250418	110400	211644545	1882	1882	1882	1882	0
557	20250418	110300	211644545	1882	1882	1882	1882	0
558	20250418	110200	211644545	1882	1882	1882	1882	0
559	20250418	110100	211644545	1882	1882	1882	1882	0
560	20250418	110000	211644545	1882	1882	1882	1882	0
561	20250418	105900	211644545	1882	1879	1882	1879	2
562	20250418	105800	211640784	1882	1882	1882	1882	0
563	20250418	105700	211640784	1882	1882	1882	1882	0
564	20250418	105600	211640784	1882	1882	1882	1882	3
565	20250418	105500	211635138	1882	1880	1882	1880	10159
566	20250418	105400	192536142	1880	1880	1880	1871	765
567	20250418	105300	191103422	1880	1880	1880	1880	1
568	20250418	105200	191101542	1873	1880	1880	1873	1521
569	20250418	105100	188251053	1880	1879	1880	1879	50
570	20250418	105000	188157059	1880	1880	1880	1873	12
571	20250418	104900	188134506	1882	1882	1882	1882	0
572	20250418	104800	188134506	1882	1882	1882	1882	1
573	20250418	104700	188132624	1874	1874	1874	1874	377
574	20250418	104600	187426126	1883	1883	1883	1874	87
575	20250418	104500	187263054	1875	1874	1875	1874	84
576	20250418	104400	187105607	1883	1883	1883	1883	10
577	20250418	104300	187086777	1883	1883	1883	1883	0
578	20250418	104200	187086777	1883	1883	1883	1883	1
579	20250418	104100	187084894	1874	1874	1874	1874	8
580	20250418	104000	187069902	1883	1883	1883	1883	1
581	20250418	103900	187068019	1882	1874	1882	1874	71
582	20250418	103800	186934405	1873	1873	1873	1873	0
583	20250418	103700	186934405	1873	1875	1875	1873	1321
584	20250418	103600	184459495	1886	1886	1886	1886	0
585	20250418	103500	184459495	1886	1886	1886	1886	0
586	20250418	103400	184459495	1886	1886	1886	1886	25
587	20250418	103300	184412345	1886	1873	1886	1873	586
588	20250418	103200	183314754	1873	1876	1876	1873	1859
589	20250418	103100	179832532	1889	1889	1889	1889	0
590	20250418	103000	179832532	1889	1880	1889	1880	20
591	20250418	102900	179794923	1889	1889	1889	1889	0
592	20250418	102800	179794923	1889	1889	1889	1889	0
593	20250418	102700	179794923	1889	1889	1889	1889	2
594	20250418	102600	179791145	1891	1891	1891	1891	0
595	20250418	102500	179791145	1891	1891	1891	1891	0
596	20250418	102400	179791145	1891	1891	1891	1891	0
597	20250418	102300	179791145	1891	1883	1891	1882	384
598	20250418	102200	179068002	1892	1892	1892	1892	0
599	20250418	102100	179068002	1892	1892	1892	1892	0
600	20250418	102000	179068002	1892	1892	1892	1892	200
601	20250418	101900	178689602	1892	1892	1892	1892	1
602	20250418	101800	178687710	1891	1891	1891	1891	866
603	20250418	101700	177050104	1891	1891	1891	1891	0
604	20250418	101600	177050104	1891	1882	1891	1882	101
605	20250418	101500	176860013	1882	1882	1882	1882	148
606	20250418	101400	176581477	1880	1880	1880	1880	916
607	20250418	101300	174859397	1874	1880	1880	1874	94
608	20250418	101200	174682845	1880	1879	1880	1879	229
609	20250418	101100	174252545	1881	1881	1881	1881	0
610	20250418	101000	174252545	1881	1881	1881	1881	0
611	20250418	100900	174252545	1881	1881	1881	1881	0
612	20250418	100800	174252545	1881	1881	1881	1881	0
613	20250418	100700	174252545	1881	1881	1881	1881	0
614	20250418	100600	174252545	1881	1881	1881	1881	217
615	20250418	100500	173844368	1882	1872	1882	1870	675
616	20250418	100400	172581150	1872	1876	1876	1872	2066
617	20250418	100300	168710231	1876	1876	1876	1876	15
618	20250418	100200	168682091	1876	1876	1876	1876	300
619	20250418	100100	168119291	1876	1877	1877	1876	1664
620	20250418	100000	164997321	1877	1878	1878	1877	219
621	20250418	095900	164586243	1893	1893	1893	1893	0
622	20250418	095800	164586243	1893	1893	1893	1893	0
623	20250418	095700	164586243	1893	1893	1893	1893	0
624	20250418	095600	164586243	1893	1893	1893	1893	24
625	20250418	095500	164540811	1894	1893	1894	1893	29
626	20250418	095400	164485913	1894	1883	1894	1873	17919
627	20250418	095300	130849223	1883	1883	1883	1882	1030
628	20250418	095200	128910105	1880	1880	1880	1880	0
629	20250418	095100	128910105	1880	1880	1880	1880	0
630	20250418	095000	128910105	1880	1887	1894	1880	1460
631	20250418	094900	126163838	1893	1893	1893	1893	1
632	20250418	094800	126161945	1887	1887	1887	1887	431
633	20250418	094700	125348648	1888	1888	1888	1888	131
634	20250418	094600	125101320	1888	1890	1890	1888	332
635	20250418	094500	124474048	1890	1894	1894	1890	518
636	20250418	094400	123494870	1894	1900	1900	1894	64
637	20250418	094300	123373642	1902	1902	1902	1902	0
638	20250418	094200	123373642	1902	1902	1902	1902	5
639	20250418	094100	123364132	1903	1903	1903	1903	0
640	20250418	094000	123364132	1903	1903	1903	1903	0
641	20250418	093900	123364132	1903	1903	1903	1903	0
642	20250418	093800	123364132	1903	1893	1903	1890	1006
643	20250418	093700	121462343	1893	1901	1903	1893	862
644	20250418	093600	119824179	1903	1891	1903	1891	354
645	20250418	093500	119154717	1906	1900	1906	1900	11
646	20250418	093400	119133811	1900	1907	1907	1900	932
647	20250418	093300	117362515	1907	1906	1909	1906	733
648	20250418	093200	115964847	1906	1906	1906	1906	111
649	20250418	093100	115753281	1906	1906	1906	1906	191
650	20250418	093000	115389235	1907	1907	1907	1907	0
651	20250418	092900	115389235	1907	1902	1907	1902	3178
652	20250418	092800	109336426	1906	1906	1906	1906	1
653	20250418	092700	109334520	1907	1907	1907	1907	870
654	20250418	092600	107675430	1910	1907	1910	1907	512
655	20250418	092500	106698554	1907	1905	1907	1905	1417
656	20250418	092400	103997414	1904	1904	1904	1903	2764
657	20250418	092300	98735354	1905	1904	1907	1904	113
658	20250418	092200	98520196	1904	1904	1904	1904	353
659	20250418	092100	97848084	1900	1903	1903	1900	1079
660	20250418	092000	95797963	1903	1903	1903	1903	0
661	20250418	091900	95797963	1903	1900	1903	1900	1270
662	20250418	091800	93384265	1892	1899	1900	1892	1113
663	20250418	091700	91277919	1890	1899	1899	1890	3070
664	20250418	091600	85460053	1899	1898	1899	1895	2544
665	20250418	091500	80631562	1898	1898	1898	1898	351
666	20250418	091400	79965364	1896	1895	1896	1895	2088
667	20250418	091300	76007513	1895	1895	1895	1895	20
668	20250418	091200	75969613	1890	1886	1890	1886	1376
669	20250418	091100	73374457	1886	1886	1886	1886	600
670	20250418	091000	72242857	1886	1886	1886	1886	401
671	20250418	090900	71486571	1886	1886	1886	1886	306
672	20250418	090800	70909455	1887	1886	1887	1874	11293
673	20250418	090700	49667698	1888	1885	1888	1885	703
674	20250418	090600	48341634	1888	1884	1888	1880	3603
675	20250418	090500	41558525	1884	1884	1885	1884	10256
676	20250418	090400	22236220	1884	1885	1885	1884	783
677	20250418	090300	20761038	1884	1884	1884	1884	526
678	20250418	090200	19770054	1884	1888	1888	1884	2419
679	20250418	090100	15207439	1888	1896	1896	1888	3909
680	20250418	090000	7810872	1896	1893	1900	1893	4123