KissMeData/010420/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	183900	118923837	1890	1890	1890	1890	521
3	20250418	183800	118923837	1890	1890	1890	1890	0
4	20250418	183700	118923837	1890	1890	1890	1890	0
5	20250418	183600	118923837	1890	1890	1890	1890	0
6	20250418	183500	118923837	1890	1890	1890	1890	0
7	20250418	183400	118923837	1890	1890	1890	1890	0
8	20250418	183300	118923837	1890	1890	1890	1890	0
9	20250418	183200	118923837	1890	1890	1890	1890	0
10	20250418	183100	118923837	1890	1890	1890	1890	0
11	20250418	183000	118923837	1890	1890	1890	1890	0
12	20250418	182900	118923837	1890	1890	1890	1890	0
13	20250418	182800	118923837	1890	1890	1890	1890	0
14	20250418	182700	118923837	1890	1890	1890	1890	0
15	20250418	182600	118923837	1890	1890	1890	1890	0
16	20250418	182500	118923837	1890	1890	1890	1890	0
17	20250418	182400	118923837	1890	1890	1890	1890	0
18	20250418	182300	118923837	1890	1890	1890	1890	0
19	20250418	182200	118923837	1890	1890	1890	1890	0
20	20250418	182100	118923837	1890	1890	1890	1890	0
21	20250418	182000	118923837	1890	1890	1890	1890	0
22	20250418	181900	118923837	1890	1890	1890	1890	0
23	20250418	181800	118923837	1890	1890	1890	1890	0
24	20250418	181700	118923837	1890	1890	1890	1890	0
25	20250418	181600	118923837	1890	1890	1890	1890	0
26	20250418	181500	118923837	1890	1890	1890	1890	0
27	20250418	181400	118923837	1890	1890	1890	1890	0
28	20250418	181300	118923837	1890	1890	1890	1890	0
29	20250418	181200	118923837	1890	1890	1890	1890	0
30	20250418	181100	118923837	1890	1890	1890	1890	0
31	20250418	181000	118923837	1890	1890	1890	1890	0
32	20250418	180900	118923837	1890	1890	1890	1890	521
33	20250418	180800	118923837	1890	1890	1890	1890	0
34	20250418	180700	118923837	1890	1890	1890	1890	0
35	20250418	180600	118923837	1890	1890	1890	1890	0
36	20250418	180500	118923837	1890	1890	1890	1890	0
37	20250418	180400	118923837	1890	1890	1890	1890	0
38	20250418	180300	118923837	1890	1890	1890	1890	0
39	20250418	180200	118923837	1890	1890	1890	1890	0
40	20250418	180100	118923837	1890	1890	1890	1890	0
41	20250418	180000	118923837	1890	1890	1890	1890	0
42	20250418	175900	118923837	1890	1890	1890	1890	0
43	20250418	175800	118923837	1890	1890	1890	1890	0
44	20250418	175700	118923837	1890	1890	1890	1890	0
45	20250418	175600	118923837	1890	1890	1890	1890	0
46	20250418	175500	118923837	1890	1890	1890	1890	0
47	20250418	175400	118923837	1890	1890	1890	1890	0
48	20250418	175300	118923837	1890	1890	1890	1890	0
49	20250418	175200	118923837	1890	1890	1890	1890	0
50	20250418	175100	118923837	1890	1890	1890	1890	0
51	20250418	175000	118923837	1890	1890	1890	1890	0
52	20250418	174900	118923837	1890	1890	1890	1890	0
53	20250418	174800	118923837	1890	1890	1890	1890	0
54	20250418	174700	118923837	1890	1890	1890	1890	0
55	20250418	174600	118923837	1890	1890	1890	1890	0
56	20250418	174500	118923837	1890	1890	1890	1890	0
57	20250418	174400	118923837	1890	1890	1890	1890	0
58	20250418	174300	118923837	1890	1890	1890	1890	0
59	20250418	174200	118923837	1890	1890	1890	1890	0
60	20250418	174100	118923837	1890	1890	1890	1890	0
61	20250418	174000	118923837	1890	1890	1890	1890	0
62	20250418	173900	118923837	1890	1890	1890	1890	521
63	20250418	173800	118923837	1890	1890	1890	1890	0
64	20250418	173700	118923837	1890	1890	1890	1890	0
65	20250418	173600	118923837	1890	1890	1890	1890	0
66	20250418	173500	118923837	1890	1890	1890	1890	0
67	20250418	173400	118923837	1890	1890	1890	1890	0
68	20250418	173300	118923837	1890	1890	1890	1890	0
69	20250418	173200	118923837	1890	1890	1890	1890	0
70	20250418	173100	118923837	1890	1890	1890	1890	0
71	20250418	173000	118923837	1890	1890	1890	1890	0
72	20250418	172900	118923837	1890	1890	1890	1890	0
73	20250418	172800	118923837	1890	1890	1890	1890	0
74	20250418	172700	118923837	1890	1890	1890	1890	0
75	20250418	172600	118923837	1890	1890	1890	1890	0
76	20250418	172500	118923837	1890	1890	1890	1890	0
77	20250418	172400	118923837	1890	1890	1890	1890	0
78	20250418	172300	118923837	1890	1890	1890	1890	0
79	20250418	172200	118923837	1890	1890	1890	1890	0
80	20250418	172100	118923837	1890	1890	1890	1890	0
81	20250418	172000	118923837	1890	1890	1890	1890	0
82	20250418	171900	118923837	1890	1890	1890	1890	0
83	20250418	171800	118923837	1890	1890	1890	1890	0
84	20250418	171700	118923837	1890	1890	1890	1890	0
85	20250418	171600	118923837	1890	1890	1890	1890	0
86	20250418	171500	118923837	1890	1890	1890	1890	0
87	20250418	171400	118923837	1890	1890	1890	1890	0
88	20250418	171300	118923837	1890	1890	1890	1890	0
89	20250418	171200	118923837	1890	1890	1890	1890	0
90	20250418	171100	118923837	1890	1890	1890	1890	0
91	20250418	171000	118923837	1890	1890	1890	1890	0
92	20250418	170900	118923837	1890	1890	1890	1890	521
93	20250418	170800	118923837	1890	1890	1890	1890	0
94	20250418	170700	118923837	1890	1890	1890	1890	0
95	20250418	170600	118923837	1890	1890	1890	1890	0
96	20250418	170500	118923837	1890	1890	1890	1890	0
97	20250418	170400	118923837	1890	1890	1890	1890	0
98	20250418	170300	118923837	1890	1890	1890	1890	0
99	20250418	170200	118923837	1890	1890	1890	1890	0
100	20250418	170100	118923837	1890	1890	1890	1890	0
101	20250418	170000	118923837	1890	1890	1890	1890	0
102	20250418	165900	118923837	1890	1890	1890	1890	0
103	20250418	165800	118923837	1890	1890	1890	1890	0
104	20250418	165700	118923837	1890	1890	1890	1890	0
105	20250418	165600	118923837	1890	1890	1890	1890	0
106	20250418	165500	118923837	1890	1890	1890	1890	0
107	20250418	165400	118923837	1890	1890	1890	1890	0
108	20250418	165300	118923837	1890	1890	1890	1890	0
109	20250418	165200	118923837	1890	1890	1890	1890	0
110	20250418	165100	118923837	1890	1890	1890	1890	0
111	20250418	165000	118923837	1890	1890	1890	1890	0
112	20250418	164900	118923837	1890	1890	1890	1890	0
113	20250418	164800	118923837	1890	1890	1890	1890	0
114	20250418	164700	118923837	1890	1890	1890	1890	0
115	20250418	164600	118923837	1890	1890	1890	1890	0
116	20250418	164500	118923837	1890	1890	1890	1890	0
117	20250418	164400	118923837	1890	1890	1890	1890	0
118	20250418	164300	118923837	1890	1890	1890	1890	0
119	20250418	164200	118923837	1890	1890	1890	1890	0
120	20250418	164100	118923837	1890	1890	1890	1890	0
121	20250418	164000	118923837	1890	1890	1890	1890	0
122	20250418	163900	118923837	1890	1890	1890	1890	521
123	20250418	163800	118923837	1890	1890	1890	1890	0
124	20250418	163700	118923837	1890	1890	1890	1890	0
125	20250418	163600	118923837	1890	1890	1890	1890	0
126	20250418	163500	118923837	1890	1890	1890	1890	0
127	20250418	163400	118923837	1890	1890	1890	1890	0
128	20250418	163300	118923837	1890	1890	1890	1890	0
129	20250418	163200	118923837	1890	1890	1890	1890	0
130	20250418	163100	118923837	1890	1890	1890	1890	0
131	20250418	163000	118923837	1890	1890	1890	1890	0
132	20250418	162900	118923837	1890	1890	1890	1890	0
133	20250418	162800	118923837	1890	1890	1890	1890	0
134	20250418	162700	118923837	1890	1890	1890	1890	0
135	20250418	162600	118923837	1890	1890	1890	1890	0
136	20250418	162500	118923837	1890	1890	1890	1890	0
137	20250418	162400	118923837	1890	1890	1890	1890	0
138	20250418	162300	118923837	1890	1890	1890	1890	0
139	20250418	162200	118923837	1890	1890	1890	1890	0
140	20250418	162100	118923837	1890	1890	1890	1890	0
141	20250418	162000	118923837	1890	1890	1890	1890	0
142	20250418	161900	118923837	1890	1890	1890	1890	0
143	20250418	161800	118923837	1890	1890	1890	1890	0
144	20250418	161700	118923837	1890	1890	1890	1890	0
145	20250418	161600	118923837	1890	1890	1890	1890	0
146	20250418	161500	118923837	1890	1890	1890	1890	0
147	20250418	161400	118923837	1890	1890	1890	1890	0
148	20250418	161300	118923837	1890	1890	1890	1890	0
149	20250418	161200	118923837	1890	1890	1890	1890	0
150	20250418	161100	118923837	1890	1890	1890	1890	0
151	20250418	161000	118923837	1890	1890	1890	1890	0
152	20250418	160900	118923837	1890	1890	1890	1890	521
153	20250418	160800	118923837	1890	1890	1890	1890	0
154	20250418	160700	118923837	1890	1890	1890	1890	0
155	20250418	160600	118923837	1890	1890	1890	1890	0
156	20250418	160500	118923837	1890	1890	1890	1890	0
157	20250418	160400	118923837	1890	1890	1890	1890	0
158	20250418	160300	118923837	1890	1890	1890	1890	0
159	20250418	160200	118923837	1890	1890	1890	1890	0
160	20250418	160100	118923837	1890	1890	1890	1890	0
161	20250418	160000	118923837	1890	1890	1890	1890	0
162	20250418	155900	118923837	1890	1890	1890	1890	0
163	20250418	155800	118923837	1890	1890	1890	1890	0
164	20250418	155700	118923837	1890	1890	1890	1890	0
165	20250418	155600	118923837	1890	1890	1890	1890	0
166	20250418	155500	118923837	1890	1890	1890	1890	0
167	20250418	155400	118923837	1890	1890	1890	1890	0
168	20250418	155300	118923837	1890	1890	1890	1890	0
169	20250418	155200	118923837	1890	1890	1890	1890	0
170	20250418	155100	118923837	1890	1890	1890	1890	0
171	20250418	155000	118923837	1890	1890	1890	1890	0
172	20250418	154900	118923837	1890	1890	1890	1890	0
173	20250418	154800	118923837	1890	1890	1890	1890	0
174	20250418	154700	118923837	1890	1890	1890	1890	0
175	20250418	154600	118923837	1890	1890	1890	1890	0
176	20250418	154500	118923837	1890	1890	1890	1890	0
177	20250418	154400	118923837	1890	1890	1890	1890	0
178	20250418	154300	118923837	1890	1890	1890	1890	0
179	20250418	154200	118923837	1890	1890	1890	1890	0
180	20250418	154100	118923837	1890	1890	1890	1890	0
181	20250418	154000	118923837	1890	1890	1890	1890	0
182	20250418	153900	118923837	1890	1890	1890	1890	521
183	20250418	153800	118923837	1890	1890	1890	1890	0
184	20250418	153700	118923837	1890	1890	1890	1890	0
185	20250418	153600	118923837	1890	1890	1890	1890	0
186	20250418	153500	118923837	1890	1890	1890	1890	0
187	20250418	153400	118923837	1890	1890	1890	1890	0
188	20250418	153300	118923837	1890	1890	1890	1890	0
189	20250418	153200	118923837	1890	1890	1890	1890	0
190	20250418	153100	118923837	1890	1890	1890	1890	0
191	20250418	153000	118923837	1890	1890	1890	1890	521
192	20250418	152900	117939147	1891	1891	1891	1891	0
193	20250418	152800	117939147	1891	1891	1891	1891	0
194	20250418	152700	117939147	1891	1891	1891	1891	0
195	20250418	152600	117939147	1891	1891	1891	1891	0
196	20250418	152500	117939147	1891	1891	1891	1891	0
197	20250418	152400	117939147	1891	1891	1891	1891	0
198	20250418	152300	117939147	1891	1891	1891	1891	0
199	20250418	152200	117939147	1891	1891	1891	1891	0
200	20250418	152100	117939147	1891	1891	1891	1891	0
201	20250418	152000	117939147	1891	1891	1891	1891	0
202	20250418	151900	117939147	1891	1891	1891	1891	0
203	20250418	151800	117939147	1891	1891	1891	1891	100
204	20250418	151700	117750047	1891	1891	1891	1891	0
205	20250418	151600	117750047	1891	1891	1891	1891	1587
206	20250418	151500	114749030	1891	1891	1891	1891	0
207	20250418	151400	114749030	1891	1891	1891	1891	0
208	20250418	151300	114749030	1891	1891	1891	1891	0
209	20250418	151200	114749030	1891	1891	1891	1891	100
210	20250418	151100	114559930	1890	1890	1890	1890	0
211	20250418	151000	114559930	1890	1890	1890	1890	290
212	20250418	150900	114011830	1891	1891	1891	1891	0
213	20250418	150800	114011830	1891	1891	1891	1891	6
214	20250418	150700	114000484	1891	1891	1891	1891	0
215	20250418	150600	114000484	1891	1891	1891	1891	0
216	20250418	150500	114000484	1891	1891	1891	1891	0
217	20250418	150400	114000484	1891	1891	1891	1891	0
218	20250418	150300	114000484	1891	1891	1891	1891	0
219	20250418	150200	114000484	1891	1891	1891	1891	0
220	20250418	150100	114000484	1891	1891	1891	1891	105
221	20250418	150000	113801929	1891	1891	1891	1891	200
222	20250418	145900	113423729	1891	1891	1891	1891	1588
223	20250418	145800	110420821	1891	1891	1891	1891	0
224	20250418	145700	110420821	1891	1891	1891	1891	0
225	20250418	145600	110420821	1891	1891	1891	1891	0
226	20250418	145500	110420821	1891	1891	1891	1891	0
227	20250418	145400	110420821	1891	1891	1891	1891	0
228	20250418	145300	110420821	1891	1891	1891	1891	1587
229	20250418	145200	107419804	1890	1890	1890	1890	0
230	20250418	145100	107419804	1890	1890	1890	1890	0
231	20250418	145000	107419804	1890	1890	1890	1890	0
232	20250418	144900	107419804	1890	1890	1890	1890	0
233	20250418	144800	107419804	1890	1890	1890	1890	0
234	20250418	144700	107419804	1890	1890	1890	1890	800
235	20250418	144600	105907804	1891	1891	1891	1891	0
236	20250418	144500	105907804	1891	1891	1891	1891	0
237	20250418	144400	105907804	1891	1891	1891	1891	0
238	20250418	144300	105907804	1891	1891	1891	1891	0
239	20250418	144200	105907804	1891	1891	1891	1891	0
240	20250418	144100	105907804	1891	1891	1891	1891	0
241	20250418	144000	105907804	1891	1891	1891	1891	0
242	20250418	143900	105907804	1891	1891	1891	1891	0
243	20250418	143800	105907804	1891	1891	1891	1891	0
244	20250418	143700	105907804	1891	1891	1891	1891	0
245	20250418	143600	105907804	1891	1891	1891	1891	0
246	20250418	143500	105907804	1891	1891	1891	1891	0
247	20250418	143400	105907804	1891	1891	1891	1891	0
248	20250418	143300	105907804	1891	1891	1891	1891	0
249	20250418	143200	105907804	1891	1891	1891	1891	0
250	20250418	143100	105907804	1891	1891	1891	1891	0
251	20250418	143000	105907804	1891	1891	1891	1891	0
252	20250418	142900	105907804	1891	1891	1891	1891	0
253	20250418	142800	105907804	1891	1891	1891	1891	0
254	20250418	142700	105907804	1891	1891	1891	1891	0
255	20250418	142600	105907804	1891	1891	1891	1891	0
256	20250418	142500	105907804	1891	1891	1891	1891	0
257	20250418	142400	105907804	1891	1891	1891	1891	0
258	20250418	142300	105907804	1891	1891	1891	1891	100
259	20250418	142200	105718704	1890	1890	1890	1890	0
260	20250418	142100	105718704	1890	1890	1890	1890	0
261	20250418	142000	105718704	1890	1890	1890	1890	0
262	20250418	141900	105718704	1890	1890	1890	1890	300
263	20250418	141800	105151704	1891	1891	1891	1891	122
264	20250418	141700	104921002	1891	1891	1891	1891	100
265	20250418	141600	104731902	1890	1890	1890	1890	0
266	20250418	141500	104731902	1890	1890	1890	1890	100
267	20250418	141400	104542902	1891	1891	1891	1891	0
268	20250418	141300	104542902	1891	1891	1891	1891	0
269	20250418	141200	104542902	1891	1891	1891	1891	0
270	20250418	141100	104542902	1891	1891	1891	1891	100
271	20250418	141000	104353802	1890	1890	1890	1890	500
272	20250418	140900	103408802	1891	1891	1891	1891	0
273	20250418	140800	103408802	1891	1891	1891	1891	0
274	20250418	140700	103408802	1891	1891	1891	1891	0
275	20250418	140600	103408802	1891	1891	1891	1891	0
276	20250418	140500	103408802	1891	1891	1891	1891	0
277	20250418	140400	103408802	1891	1891	1891	1891	0
278	20250418	140300	103408802	1891	1891	1891	1891	0
279	20250418	140200	103408802	1891	1891	1891	1891	0
280	20250418	140100	103408802	1891	1891	1891	1891	0
281	20250418	140000	103408802	1891	1891	1891	1891	0
282	20250418	135900	103408802	1891	1891	1891	1891	0
283	20250418	135800	103408802	1891	1891	1891	1891	0
284	20250418	135700	103408802	1891	1891	1891	1891	0
285	20250418	135600	103408802	1891	1891	1891	1891	0
286	20250418	135500	103408802	1891	1891	1891	1891	0
287	20250418	135400	103408802	1891	1891	1891	1891	0
288	20250418	135300	103408802	1891	1891	1891	1891	100
289	20250418	135200	103219702	1890	1890	1890	1890	0
290	20250418	135100	103219702	1890	1890	1890	1890	0
291	20250418	135000	103219702	1890	1890	1890	1890	224
292	20250418	134900	102796342	1890	1890	1890	1890	0
293	20250418	134800	102796342	1890	1890	1890	1890	1
294	20250418	134700	102794452	1891	1891	1891	1891	0
295	20250418	134600	102794452	1891	1891	1891	1891	0
296	20250418	134500	102794452	1891	1891	1891	1891	0
297	20250418	134400	102794452	1891	1891	1891	1891	0
298	20250418	134300	102794452	1891	1891	1891	1891	0
299	20250418	134200	102794452	1891	1891	1891	1891	0
300	20250418	134100	102794452	1891	1891	1891	1891	0
301	20250418	134000	102794452	1891	1891	1891	1891	0
302	20250418	133900	102794452	1891	1891	1891	1891	0
303	20250418	133800	102794452	1891	1891	1891	1891	0
304	20250418	133700	102794452	1891	1891	1891	1891	1
305	20250418	133600	102792561	1891	1891	1891	1891	0
306	20250418	133500	102792561	1891	1891	1891	1891	0
307	20250418	133400	102792561	1891	1890	1891	1890	630
308	20250418	133300	101601761	1891	1891	1891	1891	0
309	20250418	133200	101601761	1891	1891	1891	1891	0
310	20250418	133100	101601761	1891	1891	1891	1891	0
311	20250418	133000	101601761	1891	1891	1891	1891	0
312	20250418	132900	101601761	1891	1891	1891	1891	0
313	20250418	132800	101601761	1891	1891	1891	1891	0
314	20250418	132700	101601761	1891	1891	1891	1891	0
315	20250418	132600	101601761	1891	1891	1891	1891	0
316	20250418	132500	101601761	1891	1891	1891	1891	0
317	20250418	132400	101601761	1891	1891	1891	1891	0
318	20250418	132300	101601761	1891	1890	1891	1890	213
319	20250418	132200	101199091	1891	1891	1891	1891	0
320	20250418	132100	101199091	1891	1891	1891	1891	0
321	20250418	132000	101199091	1891	1891	1891	1891	0
322	20250418	131900	101199091	1891	1891	1891	1891	0
323	20250418	131800	101199091	1891	1891	1891	1891	0
324	20250418	131700	101199091	1891	1891	1891	1891	100
325	20250418	131600	101009991	1890	1890	1890	1890	20
326	20250418	131500	100972191	1891	1891	1891	1891	0
327	20250418	131400	100972191	1891	1891	1891	1891	0
328	20250418	131300	100972191	1891	1891	1891	1891	0
329	20250418	131200	100972191	1891	1891	1891	1891	8
330	20250418	131100	100957063	1891	1891	1891	1891	0
331	20250418	131000	100957063	1891	1891	1891	1891	0
332	20250418	130900	100957063	1891	1891	1891	1891	0
333	20250418	130800	100957063	1891	1891	1891	1891	0
334	20250418	130700	100957063	1891	1891	1891	1891	0
335	20250418	130600	100957063	1891	1891	1891	1891	0
336	20250418	130500	100957063	1891	1891	1891	1891	0
337	20250418	130400	100957063	1891	1891	1891	1891	0
338	20250418	130300	100957063	1891	1891	1891	1891	0
339	20250418	130200	100957063	1891	1891	1891	1891	0
340	20250418	130100	100957063	1891	1891	1891	1891	100
341	20250418	130000	100767963	1890	1890	1890	1890	10
342	20250418	125900	100749063	1891	1891	1891	1891	0
343	20250418	125800	100749063	1891	1891	1891	1891	0
344	20250418	125700	100749063	1891	1891	1891	1891	0
345	20250418	125600	100749063	1891	1891	1891	1891	0
346	20250418	125500	100749063	1891	1891	1891	1891	0
347	20250418	125400	100749063	1891	1891	1891	1891	0
348	20250418	125300	100749063	1891	1891	1891	1891	60
349	20250418	125200	100635603	1890	1890	1890	1890	0
350	20250418	125100	100635603	1890	1890	1890	1890	0
351	20250418	125000	100635603	1890	1890	1890	1890	4
352	20250418	124900	100628043	1891	1891	1891	1891	0
353	20250418	124800	100628043	1891	1891	1891	1891	0
354	20250418	124700	100628043	1891	1891	1891	1891	0
355	20250418	124600	100628043	1891	1891	1891	1891	0
356	20250418	124500	100628043	1891	1890	1891	1890	600
357	20250418	124400	99493943	1890	1890	1890	1890	0
358	20250418	124300	99493943	1890	1890	1890	1890	0
359	20250418	124200	99493943	1890	1890	1890	1890	0
360	20250418	124100	99493943	1890	1890	1890	1890	0
361	20250418	124000	99493943	1890	1890	1890	1890	224
362	20250418	123900	99070583	1891	1891	1891	1891	0
363	20250418	123800	99070583	1891	1891	1891	1891	10
364	20250418	123700	99051673	1890	1890	1890	1890	0
365	20250418	123600	99051673	1890	1890	1890	1890	0
366	20250418	123500	99051673	1890	1890	1890	1890	0
367	20250418	123400	99051673	1890	1890	1890	1890	0
368	20250418	123300	99051673	1890	1890	1890	1890	1
369	20250418	123200	99049783	1891	1891	1891	1891	0
370	20250418	123100	99049783	1891	1891	1891	1891	0
371	20250418	123000	99049783	1891	1891	1891	1891	0
372	20250418	122900	99049783	1891	1891	1891	1891	0
373	20250418	122800	99049783	1891	1891	1891	1891	0
374	20250418	122700	99049783	1891	1891	1891	1891	0
375	20250418	122600	99049783	1891	1891	1891	1891	0
376	20250418	122500	99049783	1891	1891	1891	1891	0
377	20250418	122400	99049783	1891	1891	1891	1891	0
378	20250418	122300	99049783	1891	1891	1891	1891	0
379	20250418	122200	99049783	1891	1891	1891	1891	0
380	20250418	122100	99049783	1891	1891	1891	1891	0
381	20250418	122000	99049783	1891	1891	1891	1891	10
382	20250418	121900	99030873	1889	1889	1889	1889	5
383	20250418	121800	99021428	1891	1891	1891	1891	0
384	20250418	121700	99021428	1891	1891	1891	1891	0
385	20250418	121600	99021428	1891	1891	1891	1891	0
386	20250418	121500	99021428	1891	1891	1891	1891	0
387	20250418	121400	99021428	1891	1891	1891	1891	10
388	20250418	121300	99002518	1889	1889	1889	1889	0
389	20250418	121200	99002518	1889	1889	1889	1889	0
390	20250418	121100	99002518	1889	1889	1889	1889	0
391	20250418	121000	99002518	1889	1889	1889	1889	338
392	20250418	120900	98364036	1889	1889	1889	1889	0
393	20250418	120800	98364036	1889	1890	1890	1889	29001
394	20250418	120700	43578689	1890	1890	1890	1890	0
395	20250418	120600	43578689	1890	1890	1890	1890	700
396	20250418	120500	42255689	1891	1891	1891	1891	0
397	20250418	120400	42255689	1891	1891	1891	1891	0
398	20250418	120300	42255689	1891	1891	1891	1891	0
399	20250418	120200	42255689	1891	1891	1891	1891	0
400	20250418	120100	42255689	1891	1891	1891	1891	0
401	20250418	120000	42255689	1891	1891	1891	1891	0
402	20250418	115900	42255689	1891	1891	1891	1891	0
403	20250418	115800	42255689	1891	1891	1891	1891	0
404	20250418	115700	42255689	1891	1891	1891	1891	0
405	20250418	115600	42255689	1891	1891	1891	1891	0
406	20250418	115500	42255689	1891	1891	1891	1891	0
407	20250418	115400	42255689	1891	1891	1891	1891	0
408	20250418	115300	42255689	1891	1891	1891	1891	0
409	20250418	115200	42255689	1891	1891	1891	1891	0
410	20250418	115100	42255689	1891	1891	1891	1891	0
411	20250418	115000	42255689	1891	1891	1891	1891	0
412	20250418	114900	42255689	1891	1891	1891	1891	0
413	20250418	114800	42255689	1891	1891	1891	1891	0
414	20250418	114700	42255689	1891	1891	1891	1891	0
415	20250418	114600	42255689	1891	1891	1891	1891	0
416	20250418	114500	42255689	1891	1891	1891	1891	10
417	20250418	114400	42236779	1890	1890	1890	1890	0
418	20250418	114300	42236779	1890	1890	1890	1890	0
419	20250418	114200	42236779	1890	1890	1890	1890	0
420	20250418	114100	42236779	1890	1890	1890	1890	0
421	20250418	114000	42236779	1890	1890	1890	1890	1050
422	20250418	113900	40252279	1891	1891	1891	1891	0
423	20250418	113800	40252279	1891	1890	1891	1890	60
424	20250418	113700	40138869	1891	1891	1891	1891	0
425	20250418	113600	40138869	1891	1891	1891	1891	0
426	20250418	113500	40138869	1891	1891	1891	1891	0
427	20250418	113400	40138869	1891	1891	1891	1891	0
428	20250418	113300	40138869	1891	1891	1891	1891	10
429	20250418	113200	40119959	1890	1890	1890	1890	0
430	20250418	113100	40119959	1890	1890	1890	1890	0
431	20250418	113000	40119959	1890	1890	1890	1890	224
432	20250418	112900	39696599	1891	1891	1891	1891	0
433	20250418	112800	39696599	1891	1891	1891	1891	0
434	20250418	112700	39696599	1891	1891	1891	1891	0
435	20250418	112600	39696599	1891	1891	1891	1891	0
436	20250418	112500	39696599	1891	1891	1891	1891	1
437	20250418	112400	39694708	1891	1891	1891	1891	0
438	20250418	112300	39694708	1891	1891	1891	1891	5
439	20250418	112200	39685253	1891	1891	1891	1891	0
440	20250418	112100	39685253	1891	1891	1891	1891	0
441	20250418	112000	39685253	1891	1891	1891	1891	10
442	20250418	111900	39666343	1890	1890	1890	1890	0
443	20250418	111800	39666343	1890	1890	1890	1890	0
444	20250418	111700	39666343	1890	1890	1890	1890	0
445	20250418	111600	39666343	1890	1890	1890	1890	0
446	20250418	111500	39666343	1890	1891	1891	1890	112
447	20250418	111400	39454653	1890	1890	1890	1890	80
448	20250418	111300	39303453	1890	1890	1890	1890	0
449	20250418	111200	39303453	1890	1890	1890	1890	71
450	20250418	111100	39169263	1891	1891	1891	1891	0
451	20250418	111000	39169263	1891	1891	1891	1891	0
452	20250418	110900	39169263	1891	1891	1891	1891	10
453	20250418	110800	39150353	1890	1890	1890	1890	0
454	20250418	110700	39150353	1890	1890	1890	1890	0
455	20250418	110600	39150353	1890	1890	1890	1890	973
456	20250418	110500	37311383	1890	1890	1890	1890	40
457	20250418	110400	37235783	1891	1891	1891	1891	0
458	20250418	110300	37235783	1891	1891	1891	1891	0
459	20250418	110200	37235783	1891	1891	1891	1891	0
460	20250418	110100	37235783	1891	1891	1891	1891	0
461	20250418	110000	37235783	1891	1891	1891	1891	0
462	20250418	105900	37235783	1891	1891	1891	1891	0
463	20250418	105800	37235783	1891	1891	1891	1891	0
464	20250418	105700	37235783	1891	1891	1891	1891	0
465	20250418	105600	37235783	1891	1891	1891	1891	0
466	20250418	105500	37235783	1891	1891	1891	1891	0
467	20250418	105400	37235783	1891	1891	1891	1891	0
468	20250418	105300	37235783	1891	1891	1891	1891	0
469	20250418	105200	37235783	1891	1891	1891	1891	0
470	20250418	105100	37235783	1891	1891	1891	1891	0
471	20250418	105000	37235783	1891	1891	1891	1891	0
472	20250418	104900	37235783	1891	1891	1891	1891	0
473	20250418	104800	37235783	1891	1891	1891	1891	0
474	20250418	104700	37235783	1891	1891	1891	1891	0
475	20250418	104600	37235783	1891	1890	1891	1890	32
476	20250418	104500	37175293	1891	1891	1891	1891	0
477	20250418	104400	37175293	1891	1891	1891	1891	0
478	20250418	104300	37175293	1891	1891	1891	1891	0
479	20250418	104200	37175293	1891	1891	1891	1891	0
480	20250418	104100	37175293	1891	1891	1891	1891	0
481	20250418	104000	37175293	1891	1891	1891	1891	0
482	20250418	103900	37175293	1891	1891	1891	1891	0
483	20250418	103800	37175293	1891	1891	1891	1891	0
484	20250418	103700	37175293	1891	1891	1891	1891	0
485	20250418	103600	37175293	1891	1891	1891	1891	0
486	20250418	103500	37175293	1891	1891	1891	1891	0
487	20250418	103400	37175293	1891	1891	1891	1891	0
488	20250418	103300	37175293	1891	1891	1891	1891	0
489	20250418	103200	37175293	1891	1891	1891	1891	0
490	20250418	103100	37175293	1891	1890	1891	1890	11
491	20250418	103000	37154493	1890	1890	1890	1890	1
492	20250418	102900	37152603	1890	1890	1890	1890	5
493	20250418	102800	37143153	1890	1890	1890	1890	180
494	20250418	102700	36802953	1890	1890	1890	1890	0
495	20250418	102600	36802953	1890	1890	1890	1890	0
496	20250418	102500	36802953	1890	1890	1890	1890	1093
497	20250418	102400	34737183	1890	1890	1890	1890	1
498	20250418	102300	34735293	1890	1890	1890	1890	2
499	20250418	102200	34731513	1890	1890	1890	1890	2
500	20250418	102100	34727733	1890	1890	1890	1890	1
501	20250418	102000	34725843	1890	1890	1890	1890	227
502	20250418	101900	34296813	1890	1890	1890	1890	1
503	20250418	101800	34294923	1890	1890	1890	1890	2
504	20250418	101700	34291143	1890	1890	1890	1890	3032
505	20250418	101600	28560663	1891	1891	1891	1891	0
506	20250418	101500	28560663	1891	1891	1891	1891	0
507	20250418	101400	28560663	1891	1891	1891	1891	0
508	20250418	101300	28560663	1891	1890	1891	1890	11
509	20250418	101200	28539863	1890	1890	1890	1890	2
510	20250418	101100	28536083	1890	1890	1890	1890	1
511	20250418	101000	28534193	1890	1890	1890	1890	2
512	20250418	100900	28530413	1891	1891	1891	1891	0
513	20250418	100800	28530413	1891	1891	1891	1891	0
514	20250418	100700	28530413	1891	1890	1891	1890	12
515	20250418	100600	28507723	1890	1890	1890	1890	232
516	20250418	100500	28069243	1891	1891	1891	1891	0
517	20250418	100400	28069243	1891	1891	1891	1891	0
518	20250418	100300	28069243	1891	1891	1891	1891	0
519	20250418	100200	28069243	1891	1891	1891	1891	0
520	20250418	100100	28069243	1891	1891	1891	1891	0
521	20250418	100000	28069243	1891	1891	1891	1891	0
522	20250418	095900	28069243	1891	1891	1891	1891	0
523	20250418	095800	28069243	1891	1891	1891	1891	0
524	20250418	095700	28069243	1891	1891	1891	1891	0
525	20250418	095600	28069243	1891	1890	1891	1890	4011
526	20250418	095500	20488443	1890	1890	1890	1890	2
527	20250418	095400	20484663	1890	1890	1890	1890	20
528	20250418	095300	20446863	1890	1890	1890	1890	0
529	20250418	095200	20446863	1890	1890	1890	1890	0
530	20250418	095100	20446863	1890	1891	1891	1890	624
531	20250418	095000	19267479	1891	1891	1891	1891	10
532	20250418	094900	19248569	1891	1891	1891	1891	12
533	20250418	094800	19225877	1891	1891	1891	1891	0
534	20250418	094700	19225877	1891	1891	1891	1891	0
535	20250418	094600	19225877	1891	1891	1891	1891	0
536	20250418	094500	19225877	1891	1891	1891	1891	18
537	20250418	094400	19191839	1890	1890	1890	1890	2
538	20250418	094300	19188059	1890	1890	1890	1890	0
539	20250418	094200	19188059	1890	1890	1890	1890	100
540	20250418	094100	18999059	1891	1891	1891	1891	0
541	20250418	094000	18999059	1891	1891	1891	1891	0
542	20250418	093900	18999059	1891	1890	1891	1890	39
543	20250418	093800	18925339	1890	1890	1890	1890	0
544	20250418	093700	18925339	1890	1890	1890	1890	0
545	20250418	093600	18925339	1890	1890	1890	1890	0
546	20250418	093500	18925339	1890	1890	1890	1890	0
547	20250418	093400	18925339	1890	1890	1890	1890	0
548	20250418	093300	18925339	1890	1890	1890	1890	1
549	20250418	093200	18923449	1891	1891	1891	1891	0
550	20250418	093100	18923449	1891	1890	1891	1890	2
551	20250418	093000	18919668	1890	1890	1890	1890	72
552	20250418	092900	18783588	1891	1891	1891	1891	0
553	20250418	092800	18783588	1891	1891	1891	1891	0
554	20250418	092700	18783588	1891	1891	1891	1891	0
555	20250418	092600	18783588	1891	1891	1891	1891	0
556	20250418	092500	18783588	1891	1891	1891	1891	0
557	20250418	092400	18783588	1891	1891	1891	1891	0
558	20250418	092300	18783588	1891	1891	1891	1891	0
559	20250418	092200	18783588	1891	1891	1891	1891	50
560	20250418	092100	18689038	1890	1890	1890	1890	0
561	20250418	092000	18689038	1890	1890	1890	1890	729
562	20250418	091900	17311228	1891	1891	1891	1891	0
563	20250418	091800	17311228	1891	1891	1891	1891	0
564	20250418	091700	17311228	1891	1891	1891	1891	0
565	20250418	091600	17311228	1891	1890	1891	1890	892
566	20250418	091500	15625338	1889	1890	1890	1889	4439
567	20250418	091400	7238699	1890	1890	1890	1890	2
568	20250418	091300	7234919	1890	1890	1890	1890	0
569	20250418	091200	7234919	1890	1890	1890	1890	1335
570	20250418	091100	4711769	1890	1890	1890	1890	0
571	20250418	091000	4711769	1890	1890	1890	1890	0
572	20250418	090900	4711769	1890	1890	1890	1890	0
573	20250418	090800	4711769	1890	1890	1890	1890	1405
574	20250418	090700	2056319	1890	1890	1890	1890	26
575	20250418	090600	2007179	1890	1890	1890	1890	72
576	20250418	090500	1871099	1890	1890	1890	1890	59
577	20250418	090400	1759589	1890	1890	1890	1890	280
578	20250418	090300	1230389	1889	1890	1890	1889	21
579	20250418	090200	1190700	1890	1890	1890	1890	0
580	20250418	090100	1190700	1890	1890	1890	1890	0
581	20250418	090000	1190700	1890	1890	1890	1890	630