KissMeData/050760/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	191500	188365296	1842	1842	1842	1842	3059
3	20250418	191400	188365296	1842	1842	1842	1842	0
4	20250418	191300	188365296	1842	1842	1842	1842	0
5	20250418	191200	188365296	1842	1842	1842	1842	0
6	20250418	191100	188365296	1842	1842	1842	1842	0
7	20250418	191000	188365296	1842	1842	1842	1842	0
8	20250418	190900	188365296	1842	1842	1842	1842	0
9	20250418	190800	188365296	1842	1842	1842	1842	0
10	20250418	190700	188365296	1842	1842	1842	1842	0
11	20250418	190600	188365296	1842	1842	1842	1842	0
12	20250418	190500	188365296	1842	1842	1842	1842	0
13	20250418	190400	188365296	1842	1842	1842	1842	0
14	20250418	190300	188365296	1842	1842	1842	1842	0
15	20250418	190200	188365296	1842	1842	1842	1842	0
16	20250418	190100	188365296	1842	1842	1842	1842	0
17	20250418	190000	188365296	1842	1842	1842	1842	0
18	20250418	185900	188365296	1842	1842	1842	1842	0
19	20250418	185800	188365296	1842	1842	1842	1842	0
20	20250418	185700	188365296	1842	1842	1842	1842	0
21	20250418	185600	188365296	1842	1842	1842	1842	0
22	20250418	185500	188365296	1842	1842	1842	1842	0
23	20250418	185400	188365296	1842	1842	1842	1842	0
24	20250418	185300	188365296	1842	1842	1842	1842	0
25	20250418	185200	188365296	1842	1842	1842	1842	0
26	20250418	185100	188365296	1842	1842	1842	1842	0
27	20250418	185000	188365296	1842	1842	1842	1842	0
28	20250418	184900	188365296	1842	1842	1842	1842	0
29	20250418	184800	188365296	1842	1842	1842	1842	0
30	20250418	184700	188365296	1842	1842	1842	1842	0
31	20250418	184600	188365296	1842	1842	1842	1842	0
32	20250418	184500	188365296	1842	1842	1842	1842	3059
33	20250418	184400	188365296	1842	1842	1842	1842	0
34	20250418	184300	188365296	1842	1842	1842	1842	0
35	20250418	184200	188365296	1842	1842	1842	1842	0
36	20250418	184100	188365296	1842	1842	1842	1842	0
37	20250418	184000	188365296	1842	1842	1842	1842	0
38	20250418	183900	188365296	1842	1842	1842	1842	0
39	20250418	183800	188365296	1842	1842	1842	1842	0
40	20250418	183700	188365296	1842	1842	1842	1842	0
41	20250418	183600	188365296	1842	1842	1842	1842	0
42	20250418	183500	188365296	1842	1842	1842	1842	0
43	20250418	183400	188365296	1842	1842	1842	1842	0
44	20250418	183300	188365296	1842	1842	1842	1842	0
45	20250418	183200	188365296	1842	1842	1842	1842	0
46	20250418	183100	188365296	1842	1842	1842	1842	0
47	20250418	183000	188365296	1842	1842	1842	1842	0
48	20250418	182900	188365296	1842	1842	1842	1842	0
49	20250418	182800	188365296	1842	1842	1842	1842	0
50	20250418	182700	188365296	1842	1842	1842	1842	0
51	20250418	182600	188365296	1842	1842	1842	1842	0
52	20250418	182500	188365296	1842	1842	1842	1842	0
53	20250418	182400	188365296	1842	1842	1842	1842	0
54	20250418	182300	188365296	1842	1842	1842	1842	0
55	20250418	182200	188365296	1842	1842	1842	1842	0
56	20250418	182100	188365296	1842	1842	1842	1842	0
57	20250418	182000	188365296	1842	1842	1842	1842	0
58	20250418	181900	188365296	1842	1842	1842	1842	0
59	20250418	181800	188365296	1842	1842	1842	1842	0
60	20250418	181700	188365296	1842	1842	1842	1842	0
61	20250418	181600	188365296	1842	1842	1842	1842	0
62	20250418	181500	188365296	1842	1842	1842	1842	3059
63	20250418	181400	188365296	1842	1842	1842	1842	0
64	20250418	181300	188365296	1842	1842	1842	1842	0
65	20250418	181200	188365296	1842	1842	1842	1842	0
66	20250418	181100	188365296	1842	1842	1842	1842	0
67	20250418	181000	188365296	1842	1842	1842	1842	0
68	20250418	180900	188365296	1842	1842	1842	1842	0
69	20250418	180800	188365296	1842	1842	1842	1842	0
70	20250418	180700	188365296	1842	1842	1842	1842	0
71	20250418	180600	188365296	1842	1842	1842	1842	0
72	20250418	180500	188365296	1842	1842	1842	1842	0
73	20250418	180400	188365296	1842	1842	1842	1842	0
74	20250418	180300	188365296	1842	1842	1842	1842	0
75	20250418	180200	188365296	1842	1842	1842	1842	0
76	20250418	180100	188365296	1842	1842	1842	1842	0
77	20250418	180000	188365296	1842	1842	1842	1842	0
78	20250418	175900	188365296	1842	1842	1842	1842	0
79	20250418	175800	188365296	1842	1842	1842	1842	0
80	20250418	175700	188365296	1842	1842	1842	1842	0
81	20250418	175600	188365296	1842	1842	1842	1842	0
82	20250418	175500	188365296	1842	1842	1842	1842	0
83	20250418	175400	188365296	1842	1842	1842	1842	0
84	20250418	175300	188365296	1842	1842	1842	1842	0
85	20250418	175200	188365296	1842	1842	1842	1842	0
86	20250418	175100	188365296	1842	1842	1842	1842	0
87	20250418	175000	188365296	1842	1842	1842	1842	0
88	20250418	174900	188365296	1842	1842	1842	1842	0
89	20250418	174800	188365296	1842	1842	1842	1842	0
90	20250418	174700	188365296	1842	1842	1842	1842	0
91	20250418	174600	188365296	1842	1842	1842	1842	0
92	20250418	174500	188365296	1842	1842	1842	1842	3059
93	20250418	174400	188365296	1842	1842	1842	1842	0
94	20250418	174300	188365296	1842	1842	1842	1842	0
95	20250418	174200	188365296	1842	1842	1842	1842	0
96	20250418	174100	188365296	1842	1842	1842	1842	0
97	20250418	174000	188365296	1842	1842	1842	1842	0
98	20250418	173900	188365296	1842	1842	1842	1842	0
99	20250418	173800	188365296	1842	1842	1842	1842	0
100	20250418	173700	188365296	1842	1842	1842	1842	0
101	20250418	173600	188365296	1842	1842	1842	1842	0
102	20250418	173500	188365296	1842	1842	1842	1842	0
103	20250418	173400	188365296	1842	1842	1842	1842	0
104	20250418	173300	188365296	1842	1842	1842	1842	0
105	20250418	173200	188365296	1842	1842	1842	1842	0
106	20250418	173100	188365296	1842	1842	1842	1842	0
107	20250418	173000	188365296	1842	1842	1842	1842	0
108	20250418	172900	188365296	1842	1842	1842	1842	0
109	20250418	172800	188365296	1842	1842	1842	1842	0
110	20250418	172700	188365296	1842	1842	1842	1842	0
111	20250418	172600	188365296	1842	1842	1842	1842	0
112	20250418	172500	188365296	1842	1842	1842	1842	0
113	20250418	172400	188365296	1842	1842	1842	1842	0
114	20250418	172300	188365296	1842	1842	1842	1842	0
115	20250418	172200	188365296	1842	1842	1842	1842	0
116	20250418	172100	188365296	1842	1842	1842	1842	0
117	20250418	172000	188365296	1842	1842	1842	1842	0
118	20250418	171900	188365296	1842	1842	1842	1842	0
119	20250418	171800	188365296	1842	1842	1842	1842	0
120	20250418	171700	188365296	1842	1842	1842	1842	0
121	20250418	171600	188365296	1842	1842	1842	1842	0
122	20250418	171500	188365296	1842	1842	1842	1842	3059
123	20250418	171400	188365296	1842	1842	1842	1842	0
124	20250418	171300	188365296	1842	1842	1842	1842	0
125	20250418	171200	188365296	1842	1842	1842	1842	0
126	20250418	171100	188365296	1842	1842	1842	1842	0
127	20250418	171000	188365296	1842	1842	1842	1842	0
128	20250418	170900	188365296	1842	1842	1842	1842	0
129	20250418	170800	188365296	1842	1842	1842	1842	0
130	20250418	170700	188365296	1842	1842	1842	1842	0
131	20250418	170600	188365296	1842	1842	1842	1842	0
132	20250418	170500	188365296	1842	1842	1842	1842	0
133	20250418	170400	188365296	1842	1842	1842	1842	0
134	20250418	170300	188365296	1842	1842	1842	1842	0
135	20250418	170200	188365296	1842	1842	1842	1842	0
136	20250418	170100	188365296	1842	1842	1842	1842	0
137	20250418	170000	188365296	1842	1842	1842	1842	0
138	20250418	165900	188365296	1842	1842	1842	1842	0
139	20250418	165800	188365296	1842	1842	1842	1842	0
140	20250418	165700	188365296	1842	1842	1842	1842	0
141	20250418	165600	188365296	1842	1842	1842	1842	0
142	20250418	165500	188365296	1842	1842	1842	1842	0
143	20250418	165400	188365296	1842	1842	1842	1842	0
144	20250418	165300	188365296	1842	1842	1842	1842	0
145	20250418	165200	188365296	1842	1842	1842	1842	0
146	20250418	165100	188365296	1842	1842	1842	1842	0
147	20250418	165000	188365296	1842	1842	1842	1842	0
148	20250418	164900	188365296	1842	1842	1842	1842	0
149	20250418	164800	188365296	1842	1842	1842	1842	0
150	20250418	164700	188365296	1842	1842	1842	1842	0
151	20250418	164600	188365296	1842	1842	1842	1842	0
152	20250418	164500	188365296	1842	1842	1842	1842	3059
153	20250418	164400	188365296	1842	1842	1842	1842	0
154	20250418	164300	188365296	1842	1842	1842	1842	0
155	20250418	164200	188365296	1842	1842	1842	1842	0
156	20250418	164100	188365296	1842	1842	1842	1842	0
157	20250418	164000	188365296	1842	1842	1842	1842	0
158	20250418	163900	188365296	1842	1842	1842	1842	0
159	20250418	163800	188365296	1842	1842	1842	1842	0
160	20250418	163700	188365296	1842	1842	1842	1842	0
161	20250418	163600	188365296	1842	1842	1842	1842	0
162	20250418	163500	188365296	1842	1842	1842	1842	0
163	20250418	163400	188365296	1842	1842	1842	1842	0
164	20250418	163300	188365296	1842	1842	1842	1842	0
165	20250418	163200	188365296	1842	1842	1842	1842	0
166	20250418	163100	188365296	1842	1842	1842	1842	0
167	20250418	163000	188365296	1842	1842	1842	1842	0
168	20250418	162900	188365296	1842	1842	1842	1842	0
169	20250418	162800	188365296	1842	1842	1842	1842	0
170	20250418	162700	188365296	1842	1842	1842	1842	0
171	20250418	162600	188365296	1842	1842	1842	1842	0
172	20250418	162500	188365296	1842	1842	1842	1842	0
173	20250418	162400	188365296	1842	1842	1842	1842	0
174	20250418	162300	188365296	1842	1842	1842	1842	0
175	20250418	162200	188365296	1842	1842	1842	1842	0
176	20250418	162100	188365296	1842	1842	1842	1842	0
177	20250418	162000	188365296	1842	1842	1842	1842	0
178	20250418	161900	188365296	1842	1842	1842	1842	0
179	20250418	161800	188365296	1842	1842	1842	1842	0
180	20250418	161700	188365296	1842	1842	1842	1842	0
181	20250418	161600	188365296	1842	1842	1842	1842	0
182	20250418	161500	188365296	1842	1842	1842	1842	3059
183	20250418	161400	188365296	1842	1842	1842	1842	0
184	20250418	161300	188365296	1842	1842	1842	1842	0
185	20250418	161200	188365296	1842	1842	1842	1842	0
186	20250418	161100	188365296	1842	1842	1842	1842	0
187	20250418	161000	188365296	1842	1842	1842	1842	0
188	20250418	160900	188365296	1842	1842	1842	1842	0
189	20250418	160800	188365296	1842	1842	1842	1842	0
190	20250418	160700	188365296	1842	1842	1842	1842	0
191	20250418	160600	188365296	1842	1842	1842	1842	0
192	20250418	160500	188365296	1842	1842	1842	1842	0
193	20250418	160400	188365296	1842	1842	1842	1842	0
194	20250418	160300	188365296	1842	1842	1842	1842	0
195	20250418	160200	188365296	1842	1842	1842	1842	0
196	20250418	160100	188365296	1842	1842	1842	1842	0
197	20250418	160000	188365296	1842	1842	1842	1842	0
198	20250418	155900	188365296	1842	1842	1842	1842	0
199	20250418	155800	188365296	1842	1842	1842	1842	0
200	20250418	155700	188365296	1842	1842	1842	1842	0
201	20250418	155600	188365296	1842	1842	1842	1842	0
202	20250418	155500	188365296	1842	1842	1842	1842	0
203	20250418	155400	188365296	1842	1842	1842	1842	0
204	20250418	155300	188365296	1842	1842	1842	1842	0
205	20250418	155200	188365296	1842	1842	1842	1842	0
206	20250418	155100	188365296	1842	1842	1842	1842	0
207	20250418	155000	188365296	1842	1842	1842	1842	0
208	20250418	154900	188365296	1842	1842	1842	1842	0
209	20250418	154800	188365296	1842	1842	1842	1842	0
210	20250418	154700	188365296	1842	1842	1842	1842	0
211	20250418	154600	188365296	1842	1842	1842	1842	0
212	20250418	154500	188365296	1842	1842	1842	1842	3059
213	20250418	154400	188365296	1842	1842	1842	1842	0
214	20250418	154300	188365296	1842	1842	1842	1842	0
215	20250418	154200	188365296	1842	1842	1842	1842	0
216	20250418	154100	188365296	1842	1842	1842	1842	0
217	20250418	154000	188365296	1842	1842	1842	1842	0
218	20250418	153900	188365296	1842	1842	1842	1842	0
219	20250418	153800	188365296	1842	1842	1842	1842	0
220	20250418	153700	188365296	1842	1842	1842	1842	0
221	20250418	153600	188365296	1842	1842	1842	1842	0
222	20250418	153500	188365296	1842	1842	1842	1842	0
223	20250418	153400	188365296	1842	1842	1842	1842	0
224	20250418	153300	188365296	1842	1842	1842	1842	0
225	20250418	153200	188365296	1842	1842	1842	1842	0
226	20250418	153100	188365296	1842	1842	1842	1842	0
227	20250418	153000	188365296	1842	1842	1842	1842	3059
228	20250418	152900	182730618	1850	1850	1850	1850	0
229	20250418	152800	182730618	1850	1850	1850	1850	0
230	20250418	152700	182730618	1850	1850	1850	1850	0
231	20250418	152600	182730618	1850	1850	1850	1850	0
232	20250418	152500	182730618	1850	1850	1850	1850	0
233	20250418	152400	182730618	1850	1850	1850	1850	0
234	20250418	152300	182730618	1850	1850	1850	1850	0
235	20250418	152200	182730618	1850	1850	1850	1850	0
236	20250418	152100	182730618	1850	1850	1850	1850	0
237	20250418	152000	182730618	1850	1850	1850	1850	0
238	20250418	151900	182730618	1850	1854	1854	1850	900
239	20250418	151800	181064288	1858	1858	1858	1858	0
240	20250418	151700	181064288	1858	1854	1858	1853	661
241	20250418	151600	179836632	1853	1854	1854	1853	45
242	20250418	151500	179753211	1872	1872	1872	1872	0
243	20250418	151400	179753211	1872	1872	1872	1872	0
244	20250418	151300	179753211	1872	1872	1872	1872	0
245	20250418	151200	179753211	1872	1872	1872	1872	0
246	20250418	151100	179753211	1872	1872	1872	1872	0
247	20250418	151000	179753211	1872	1872	1872	1872	0
248	20250418	150900	179753211	1872	1871	1872	1854	3537
249	20250418	150800	173172945	1871	1872	1872	1871	122
250	20250418	150700	172944573	1875	1875	1875	1875	0
251	20250418	150600	172944573	1875	1875	1875	1875	29
252	20250418	150500	172890198	1875	1875	1875	1875	5
253	20250418	150400	172880823	1875	1875	1875	1875	0
254	20250418	150300	172880823	1875	1875	1875	1875	1
255	20250418	150200	172878948	1876	1876	1876	1876	69
256	20250418	150100	172749504	1876	1876	1876	1876	0
257	20250418	150000	172749504	1876	1876	1876	1876	0
258	20250418	145900	172749504	1876	1876	1876	1876	0
259	20250418	145800	172749504	1876	1876	1876	1876	0
260	20250418	145700	172749504	1876	1876	1876	1876	16
261	20250418	145600	172719488	1876	1876	1876	1876	0
262	20250418	145500	172719488	1876	1876	1876	1876	0
263	20250418	145400	172719488	1876	1876	1876	1876	0
264	20250418	145300	172719488	1876	1876	1876	1876	0
265	20250418	145200	172719488	1876	1876	1876	1876	10
266	20250418	145100	172700728	1873	1873	1873	1873	8
267	20250418	145000	172685744	1872	1872	1872	1872	0
268	20250418	144900	172685744	1872	1872	1872	1872	0
269	20250418	144800	172685744	1872	1872	1872	1872	0
270	20250418	144700	172685744	1872	1872	1872	1872	0
271	20250418	144600	172685744	1872	1872	1872	1872	0
272	20250418	144500	172685744	1872	1872	1872	1872	0
273	20250418	144400	172685744	1872	1872	1872	1872	32
274	20250418	144300	172625840	1876	1877	1877	1876	9
275	20250418	144200	172608948	1877	1877	1877	1877	0
276	20250418	144100	172608948	1877	1877	1877	1877	200
277	20250418	144000	172233548	1873	1873	1879	1873	266
278	20250418	143900	171733809	1879	1879	1879	1879	6
279	20250418	143800	171722535	1880	1883	1883	1880	41
280	20250418	143700	171645411	1884	1884	1884	1884	0
281	20250418	143600	171645411	1884	1884	1884	1884	0
282	20250418	143500	171645411	1884	1888	1888	1884	415
283	20250418	143400	170863547	1888	1888	1888	1888	0
284	20250418	143300	170863547	1888	1892	1892	1888	13
285	20250418	143200	170838999	1885	1885	1889	1885	1090
286	20250418	143100	168784339	1884	1892	1892	1884	617
287	20250418	143000	167621355	1892	1888	1892	1888	37
288	20250418	142900	167551421	1887	1886	1887	1886	122
289	20250418	142800	167321238	1885	1885	1885	1885	104
290	20250418	142700	167125198	1885	1885	1885	1885	0
291	20250418	142600	167125198	1885	1888	1893	1885	1680
292	20250418	142500	163957212	1893	1886	1893	1886	533
293	20250418	142400	162951967	1886	1889	1895	1886	996
294	20250418	142300	161071655	1889	1886	1890	1886	842
295	20250418	142200	159482988	1884	1880	1884	1880	232
296	20250418	142100	159046173	1880	1880	1880	1880	4
297	20250418	142000	159038653	1874	1877	1877	1874	536
298	20250418	141900	158034183	1879	1880	1880	1879	12
299	20250418	141800	158011633	1881	1881	1881	1881	0
300	20250418	141700	158011633	1881	1881	1881	1881	1
301	20250418	141600	158009752	1877	1877	1877	1877	0
302	20250418	141500	158009752	1877	1873	1877	1873	187
303	20250418	141400	157659412	1873	1873	1873	1873	0
304	20250418	141300	157659412	1873	1873	1873	1873	0
305	20250418	141200	157659412	1873	1870	1873	1870	690
306	20250418	141100	156369060	1870	1870	1870	1870	0
307	20250418	141000	156369060	1870	1870	1870	1870	0
308	20250418	140900	156369060	1870	1870	1870	1870	0
309	20250418	140800	156369060	1870	1870	1870	1870	7
310	20250418	140700	156355970	1871	1871	1871	1871	0
311	20250418	140600	156355970	1871	1871	1871	1871	0
312	20250418	140500	156355970	1871	1871	1871	1871	0
313	20250418	140400	156355970	1871	1872	1872	1871	56
314	20250418	140300	156251193	1872	1872	1872	1872	0
315	20250418	140200	156251193	1872	1872	1872	1872	0
316	20250418	140100	156251193	1872	1872	1872	1872	0
317	20250418	140000	156251193	1872	1872	1872	1872	0
318	20250418	135900	156251193	1872	1872	1872	1872	0
319	20250418	135800	156251193	1872	1872	1872	1872	11
320	20250418	135700	156230601	1871	1871	1871	1871	0
321	20250418	135600	156230601	1871	1871	1871	1871	0
322	20250418	135500	156230601	1871	1871	1871	1871	10
323	20250418	135400	156211891	1872	1872	1872	1872	0
324	20250418	135300	156211891	1872	1872	1872	1872	11
325	20250418	135200	156191299	1872	1872	1872	1872	332
326	20250418	135100	155569795	1873	1873	1873	1873	8
327	20250418	135000	155554811	1873	1873	1873	1873	0
328	20250418	134900	155554811	1873	1873	1873	1873	0
329	20250418	134800	155554811	1873	1873	1873	1873	0
330	20250418	134700	155554811	1873	1873	1873	1873	0
331	20250418	134600	155554811	1873	1873	1873	1873	8
332	20250418	134500	155539827	1873	1873	1873	1873	0
333	20250418	134400	155539827	1873	1873	1873	1873	0
334	20250418	134300	155539827	1873	1873	1873	1873	0
335	20250418	134200	155539827	1873	1873	1873	1873	0
336	20250418	134100	155539827	1873	1873	1873	1873	8
337	20250418	134000	155524843	1873	1873	1873	1873	0
338	20250418	133900	155524843	1873	1873	1873	1873	10
339	20250418	133800	155506113	1873	1873	1873	1873	0
340	20250418	133700	155506113	1873	1873	1873	1873	0
341	20250418	133600	155506113	1873	1873	1874	1873	32
342	20250418	133500	155446164	1874	1873	1874	1873	2
343	20250418	133400	155442417	1878	1878	1878	1878	0
344	20250418	133300	155442417	1878	1878	1878	1878	0
345	20250418	133200	155442417	1878	1878	1878	1878	0
346	20250418	133100	155442417	1878	1878	1878	1878	0
347	20250418	133000	155442417	1878	1878	1878	1878	0
348	20250418	132900	155442417	1878	1878	1878	1878	0
349	20250418	132800	155442417	1878	1878	1878	1878	0
350	20250418	132700	155442417	1878	1878	1878	1878	0
351	20250418	132600	155442417	1878	1878	1878	1878	10
352	20250418	132500	155423637	1871	1871	1871	1871	0
353	20250418	132400	155423637	1871	1871	1871	1871	0
354	20250418	132300	155423637	1871	1872	1872	1871	124
355	20250418	132200	155191618	1881	1881	1881	1881	0
356	20250418	132100	155191618	1881	1881	1881	1881	0
357	20250418	132000	155191618	1881	1881	1881	1881	18
358	20250418	131900	155157760	1882	1882	1882	1882	0
359	20250418	131800	155157760	1882	1882	1882	1882	500
360	20250418	131700	154216760	1884	1884	1884	1884	0
361	20250418	131600	154216760	1884	1884	1884	1884	1
362	20250418	131500	154214876	1884	1866	1884	1866	204
363	20250418	131400	153830976	1862	1862	1862	1862	0
364	20250418	131300	153830976	1862	1861	1862	1861	33
365	20250418	131200	153769548	1858	1858	1858	1858	0
366	20250418	131100	153769548	1858	1858	1858	1858	0
367	20250418	131000	153769548	1858	1858	1858	1858	0
368	20250418	130900	153769548	1858	1858	1860	1856	1153
369	20250418	130800	151626637	1856	1856	1856	1856	4
370	20250418	130700	151619213	1855	1855	1860	1855	3031
371	20250418	130600	145994208	1864	1870	1870	1864	826
372	20250418	130500	144452877	1872	1875	1875	1872	61
373	20250418	130400	144338589	1876	1876	1876	1876	0
374	20250418	130300	144338589	1876	1876	1876	1876	1
375	20250418	130200	144336713	1886	1886	1886	1886	0
376	20250418	130100	144336713	1886	1886	1886	1885	278
377	20250418	130000	143812479	1886	1883	1886	1883	308
378	20250418	125900	143231956	1876	1876	1876	1876	0
379	20250418	125800	143231956	1876	1876	1876	1876	0
380	20250418	125700	143231956	1876	1876	1876	1876	0
381	20250418	125600	143231956	1876	1876	1876	1876	0
382	20250418	125500	143231956	1876	1881	1881	1876	410
383	20250418	125400	142462443	1881	1886	1886	1881	106
384	20250418	125300	142262841	1886	1886	1886	1884	190
385	20250418	125200	141904741	1886	1886	1888	1885	3467
386	20250418	125100	135366098	1886	1882	1887	1882	645
387	20250418	125000	134150601	1883	1880	1883	1878	266
388	20250418	124900	133650542	1881	1882	1883	1880	234
389	20250418	124800	133210314	1883	1880	1884	1880	141
390	20250418	124700	132945095	1880	1880	1880	1880	2
391	20250418	124600	132941335	1879	1882	1882	1877	700
392	20250418	124500	131627106	1885	1878	1885	1878	2133
393	20250418	124400	127621325	1883	1888	1889	1879	779
394	20250418	124300	126155740	1888	1893	1898	1888	4559
395	20250418	124200	117530438	1892	1883	1892	1883	2269
396	20250418	124100	113244846	1883	1887	1887	1880	792
397	20250418	124000	111752821	1886	1878	1886	1878	1337
398	20250418	123900	109237995	1878	1873	1878	1866	3212
399	20250418	123800	103221524	1873	1869	1873	1868	1054
400	20250418	123700	101249721	1870	1865	1870	1865	327
401	20250418	123600	100639323	1861	1859	1861	1859	614
402	20250418	123500	99497749	1860	1860	1860	1860	1
403	20250418	123400	99495889	1860	1863	1863	1860	16
404	20250418	123300	99466105	1863	1865	1865	1863	20
405	20250418	123200	99428818	1868	1868	1868	1868	0
406	20250418	123100	99428818	1868	1868	1868	1868	0
407	20250418	123000	99428818	1868	1868	1868	1868	0
408	20250418	122900	99428818	1868	1868	1868	1868	0
409	20250418	122800	99428818	1868	1868	1868	1868	0
410	20250418	122700	99428818	1868	1868	1868	1868	0
411	20250418	122600	99428818	1868	1868	1868	1868	4
412	20250418	122500	99421346	1869	1869	1869	1869	0
413	20250418	122400	99421346	1869	1869	1869	1869	0
414	20250418	122300	99421346	1869	1869	1869	1869	0
415	20250418	122200	99421346	1869	1869	1869	1869	0
416	20250418	122100	99421346	1869	1869	1869	1869	0
417	20250418	122000	99421346	1869	1869	1869	1869	0
418	20250418	121900	99421346	1869	1869	1869	1869	0
419	20250418	121800	99421346	1869	1869	1869	1869	0
420	20250418	121700	99421346	1869	1869	1869	1869	0
421	20250418	121600	99421346	1869	1869	1869	1869	0
422	20250418	121500	99421346	1869	1869	1869	1869	0
423	20250418	121400	99421346	1869	1869	1869	1869	0
424	20250418	121300	99421346	1869	1869	1869	1869	0
425	20250418	121200	99421346	1869	1868	1869	1868	131
426	20250418	121100	99176540	1869	1869	1869	1869	0
427	20250418	121000	99176540	1869	1869	1869	1869	0
428	20250418	120900	99176540	1869	1869	1869	1869	0
429	20250418	120800	99176540	1869	1869	1869	1869	0
430	20250418	120700	99176540	1869	1855	1869	1855	1419
431	20250418	120600	96543778	1855	1855	1855	1855	0
432	20250418	120500	96543778	1855	1855	1855	1855	0
433	20250418	120400	96543778	1855	1866	1866	1849	2776
434	20250418	120300	91395252	1865	1865	1865	1865	0
435	20250418	120200	91395252	1865	1865	1865	1865	0
436	20250418	120100	91395252	1865	1865	1865	1865	0
437	20250418	120000	91395252	1865	1865	1865	1865	100
438	20250418	115900	91208752	1865	1865	1865	1865	0
439	20250418	115800	91208752	1865	1865	1865	1865	0
440	20250418	115700	91208752	1865	1865	1865	1865	88
441	20250418	115600	91044632	1865	1865	1865	1865	4
442	20250418	115500	91037172	1865	1865	1865	1865	0
443	20250418	115400	91037172	1865	1865	1865	1865	0
444	20250418	115300	91037172	1865	1865	1865	1865	0
445	20250418	115200	91037172	1865	1865	1865	1865	0
446	20250418	115100	91037172	1865	1865	1865	1865	0
447	20250418	115000	91037172	1865	1865	1865	1865	0
448	20250418	114900	91037172	1865	1865	1865	1865	0
449	20250418	114800	91037172	1865	1865	1865	1865	25
450	20250418	114700	90990547	1861	1861	1861	1861	0
451	20250418	114600	90990547	1861	1861	1861	1861	0
452	20250418	114500	90990547	1861	1866	1866	1861	166
453	20250418	114400	90681135	1864	1864	1864	1863	619
454	20250418	114300	89527335	1863	1865	1867	1862	530
455	20250418	114200	88538321	1865	1870	1870	1865	1461
456	20250418	114100	85807877	1869	1869	1871	1869	62
457	20250418	114000	85691950	1870	1869	1870	1869	49
458	20250418	113900	85600339	1872	1869	1872	1869	620
459	20250418	113800	84441443	1870	1870	1870	1870	0
460	20250418	113700	84441443	1870	1870	1870	1870	0
461	20250418	113600	84441443	1870	1870	1870	1870	0
462	20250418	113500	84441443	1870	1870	1870	1870	252
463	20250418	113400	83970203	1871	1871	1871	1871	10
464	20250418	113300	83951493	1873	1873	1873	1873	0
465	20250418	113200	83951493	1873	1873	1873	1873	0
466	20250418	113100	83951493	1873	1873	1873	1873	103
467	20250418	113000	83758574	1873	1870	1873	1870	739
468	20250418	112900	82375227	1871	1869	1871	1869	2917
469	20250418	112800	76922351	1869	1869	1869	1869	0
470	20250418	112700	76922351	1869	1870	1870	1869	189
471	20250418	112600	76568929	1870	1870	1870	1870	808
472	20250418	112500	75057969	1870	1870	1870	1870	140
473	20250418	112400	74796169	1870	1870	1870	1870	1838
474	20250418	112300	71359109	1870	1870	1870	1870	30
475	20250418	112200	71303009	1870	1870	1870	1870	13
476	20250418	112100	71278699	1870	1870	1870	1870	0
477	20250418	112000	71278699	1870	1870	1870	1870	5
478	20250418	111900	71269349	1870	1870	1870	1870	24
479	20250418	111800	71224469	1870	1869	1870	1869	161
480	20250418	111700	70923435	1869	1869	1869	1867	11
481	20250418	111600	70902882	1870	1870	1870	1870	32
482	20250418	111500	70843042	1870	1870	1870	1868	79
483	20250418	111400	70695377	1870	1870	1870	1870	13
484	20250418	111300	70671067	1870	1870	1870	1870	12
485	20250418	111200	70648627	1870	1870	1870	1870	13
486	20250418	111100	70624317	1870	1870	1870	1870	14
487	20250418	111000	70598137	1870	1869	1870	1869	202
488	20250418	110900	70220598	1868	1864	1868	1864	203
489	20250418	110800	69841863	1864	1860	1864	1860	256
490	20250418	110700	69365412	1860	1860	1860	1860	0
491	20250418	110600	69365412	1860	1860	1860	1860	0
492	20250418	110500	69365412	1860	1860	1860	1860	0
493	20250418	110400	69365412	1860	1860	1860	1860	0
494	20250418	110300	69365412	1860	1853	1860	1853	692
495	20250418	110200	68082993	1852	1852	1852	1852	0
496	20250418	110100	68082993	1852	1852	1852	1852	273
497	20250418	110000	67577397	1850	1850	1850	1850	73
498	20250418	105900	67442347	1845	1845	1845	1845	807
499	20250418	105800	65953432	1845	1857	1857	1845	1227
500	20250418	105700	63685739	1862	1862	1862	1862	0
501	20250418	105600	63685739	1862	1862	1862	1862	0
502	20250418	105500	63685739	1862	1862	1862	1862	0
503	20250418	105400	63685739	1862	1862	1862	1862	0
504	20250418	105300	63685739	1862	1862	1862	1862	0
505	20250418	105200	63685739	1862	1862	1862	1862	0
506	20250418	105100	63685739	1862	1862	1862	1862	0
507	20250418	105000	63685739	1862	1862	1862	1862	0
508	20250418	104900	63685739	1862	1863	1863	1862	81
509	20250418	104800	63534855	1863	1863	1863	1863	611
510	20250418	104700	62396562	1863	1863	1863	1863	0
511	20250418	104600	62396562	1863	1863	1863	1863	1
512	20250418	104500	62394699	1864	1864	1864	1864	21
513	20250418	104400	62355555	1864	1864	1864	1864	0
514	20250418	104300	62355555	1864	1864	1864	1864	5
515	20250418	104200	62346235	1864	1864	1864	1864	5
516	20250418	104100	62336915	1864	1864	1864	1864	0
517	20250418	104000	62336915	1864	1864	1864	1864	10
518	20250418	103900	62318275	1864	1864	1864	1864	31
519	20250418	103800	62260491	1864	1864	1864	1864	0
520	20250418	103700	62260491	1864	1864	1864	1864	0
521	20250418	103600	62260491	1864	1864	1864	1864	0
522	20250418	103500	62260491	1864	1864	1864	1864	0
523	20250418	103400	62260491	1864	1864	1864	1864	0
524	20250418	103300	62260491	1864	1861	1864	1844	2588
525	20250418	103200	57468122	1859	1859	1859	1859	0
526	20250418	103100	57468122	1859	1859	1859	1859	0
527	20250418	103000	57468122	1859	1859	1859	1859	0
528	20250418	102900	57468122	1859	1859	1859	1859	0
529	20250418	102800	57468122	1859	1859	1859	1859	0
530	20250418	102700	57468122	1859	1859	1859	1859	140
531	20250418	102600	57207862	1865	1865	1865	1865	0
532	20250418	102500	57207862	1865	1865	1865	1865	0
533	20250418	102400	57207862	1865	1865	1865	1865	0
534	20250418	102300	57207862	1865	1865	1865	1865	4
535	20250418	102200	57200402	1865	1865	1865	1865	0
536	20250418	102100	57200402	1865	1865	1865	1865	0
537	20250418	102000	57200402	1865	1865	1865	1865	10
538	20250418	101900	57181752	1865	1865	1865	1865	0
539	20250418	101800	57181752	1865	1865	1865	1865	0
540	20250418	101700	57181752	1865	1865	1865	1865	0
541	20250418	101600	57181752	1865	1865	1865	1865	0
542	20250418	101500	57181752	1865	1865	1865	1865	0
543	20250418	101400	57181752	1865	1865	1865	1865	0
544	20250418	101300	57181752	1865	1865	1865	1865	70
545	20250418	101200	57051202	1865	1865	1865	1865	0
546	20250418	101100	57051202	1865	1865	1865	1865	0
547	20250418	101000	57051202	1865	1865	1865	1865	40
548	20250418	100900	56976602	1865	1865	1865	1865	16
549	20250418	100800	56946762	1855	1855	1855	1855	0
550	20250418	100700	56946762	1855	1855	1855	1855	56
551	20250418	100600	56842882	1865	1865	1865	1865	0
552	20250418	100500	56842882	1865	1865	1865	1865	0
553	20250418	100400	56842882	1865	1865	1865	1865	0
554	20250418	100300	56842882	1865	1865	1865	1865	0
555	20250418	100200	56842882	1865	1865	1865	1865	0
556	20250418	100100	56842882	1865	1865	1865	1865	0
557	20250418	100000	56842882	1865	1865	1865	1865	0
558	20250418	095900	56842882	1865	1862	1865	1862	2282
559	20250418	095800	52592001	1863	1863	1863	1863	0
560	20250418	095700	52592001	1863	1863	1863	1863	0
561	20250418	095600	52592001	1863	1863	1863	1863	485
562	20250418	095500	51688446	1864	1864	1864	1864	0
563	20250418	095400	51688446	1864	1864	1864	1864	0
564	20250418	095300	51688446	1864	1864	1864	1864	0
565	20250418	095200	51688446	1864	1864	1864	1864	0
566	20250418	095100	51688446	1864	1864	1864	1864	0
567	20250418	095000	51688446	1864	1864	1864	1864	0
568	20250418	094900	51688446	1864	1861	1864	1859	76
569	20250418	094800	51547030	1866	1866	1866	1866	60
570	20250418	094700	51435070	1870	1870	1870	1870	0
571	20250418	094600	51435070	1870	1870	1870	1870	0
572	20250418	094500	51435070	1870	1868	1873	1868	1274
573	20250418	094400	49052381	1869	1855	1871	1854	2495
574	20250418	094300	44420790	1854	1854	1854	1854	0
575	20250418	094200	44420790	1854	1858	1858	1854	111
576	20250418	094100	44214635	1860	1865	1870	1860	2273
577	20250418	094000	39983795	1864	1860	1864	1859	378
578	20250418	093900	39280253	1859	1868	1869	1859	1142
579	20250418	093800	37156461	1868	1866	1869	1866	234
580	20250418	093700	36719684	1866	1866	1866	1866	21
581	20250418	093600	36680498	1859	1862	1862	1859	1140
582	20250418	093500	34560642	1868	1870	1870	1861	1721
583	20250418	093400	31356288	1870	1868	1870	1868	222
584	20250418	093300	30941443	1868	1865	1868	1865	180
585	20250418	093200	30605282	1865	1858	1865	1858	263
586	20250418	093100	30115466	1859	1861	1862	1859	82
587	20250418	093000	29962879	1860	1859	1860	1858	42
588	20250418	092900	29884773	1860	1860	1860	1860	0
589	20250418	092800	29884773	1860	1858	1860	1843	2762
590	20250418	092700	24775128	1859	1859	1859	1859	0
591	20250418	092600	24775128	1859	1851	1859	1850	1116
592	20250418	092500	22707637	1854	1857	1857	1854	7
593	20250418	092400	22694647	1860	1860	1860	1860	550
594	20250418	092300	21671647	1857	1854	1857	1854	1094
595	20250418	092200	19641733	1850	1848	1850	1848	573
596	20250418	092100	18582251	1848	1850	1850	1848	30
597	20250418	092000	18526776	1852	1849	1852	1847	1129
598	20250418	091900	16439263	1850	1853	1853	1850	46
599	20250418	091800	16354093	1851	1855	1855	1851	53
600	20250418	091700	16255886	1852	1862	1862	1852	84
601	20250418	091600	16100056	1842	1842	1842	1842	0
602	20250418	091500	16100056	1842	1844	1844	1842	695
603	20250418	091400	14819210	1871	1845	1871	1845	572
604	20250418	091300	13763799	1839	1839	1839	1839	0
605	20250418	091200	13763799	1839	1844	1844	1839	195
606	20250418	091100	13404909	1843	1841	1843	1839	581
607	20250418	091000	12335323	1841	1841	1841	1841	559
608	20250418	090900	11306204	1846	1846	1846	1846	0
609	20250418	090800	11306204	1846	1846	1846	1846	50
610	20250418	090700	11213904	1836	1836	1836	1836	0
611	20250418	090600	11213904	1836	1852	1852	1836	3184
612	20250418	090500	5337680	1853	1849	1853	1848	526
613	20250418	090400	4363117	1849	1848	1849	1847	46
614	20250418	090300	4278109	1846	1850	1850	1846	118
615	20250418	090200	4060181	1845	1845	1845	1845	0
616	20250418	090100	4060181	1845	1874	1874	1844	20
617	20250418	090000	4022996	1844	1842	1844	1842	2184