KissMeData/033530/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	190000	57700821	4165	4165	4165	4165	1504
3	20250418	185900	57700821	4165	4165	4165	4165	0
4	20250418	185800	57700821	4165	4165	4165	4165	0
5	20250418	185700	57700821	4165	4165	4165	4165	0
6	20250418	185600	57700821	4165	4165	4165	4165	0
7	20250418	185500	57700821	4165	4165	4165	4165	0
8	20250418	185400	57700821	4165	4165	4165	4165	0
9	20250418	185300	57700821	4165	4165	4165	4165	0
10	20250418	185200	57700821	4165	4165	4165	4165	0
11	20250418	185100	57700821	4165	4165	4165	4165	0
12	20250418	185000	57700821	4165	4165	4165	4165	0
13	20250418	184900	57700821	4165	4165	4165	4165	0
14	20250418	184800	57700821	4165	4165	4165	4165	0
15	20250418	184700	57700821	4165	4165	4165	4165	0
16	20250418	184600	57700821	4165	4165	4165	4165	0
17	20250418	184500	57700821	4165	4165	4165	4165	0
18	20250418	184400	57700821	4165	4165	4165	4165	0
19	20250418	184300	57700821	4165	4165	4165	4165	0
20	20250418	184200	57700821	4165	4165	4165	4165	0
21	20250418	184100	57700821	4165	4165	4165	4165	0
22	20250418	184000	57700821	4165	4165	4165	4165	0
23	20250418	183900	57700821	4165	4165	4165	4165	0
24	20250418	183800	57700821	4165	4165	4165	4165	0
25	20250418	183700	57700821	4165	4165	4165	4165	0
26	20250418	183600	57700821	4165	4165	4165	4165	0
27	20250418	183500	57700821	4165	4165	4165	4165	0
28	20250418	183400	57700821	4165	4165	4165	4165	0
29	20250418	183300	57700821	4165	4165	4165	4165	0
30	20250418	183200	57700821	4165	4165	4165	4165	0
31	20250418	183100	57700821	4165	4165	4165	4165	0
32	20250418	183000	57700821	4165	4165	4165	4165	1504
33	20250418	182900	57700821	4165	4165	4165	4165	0
34	20250418	182800	57700821	4165	4165	4165	4165	0
35	20250418	182700	57700821	4165	4165	4165	4165	0
36	20250418	182600	57700821	4165	4165	4165	4165	0
37	20250418	182500	57700821	4165	4165	4165	4165	0
38	20250418	182400	57700821	4165	4165	4165	4165	0
39	20250418	182300	57700821	4165	4165	4165	4165	0
40	20250418	182200	57700821	4165	4165	4165	4165	0
41	20250418	182100	57700821	4165	4165	4165	4165	0
42	20250418	182000	57700821	4165	4165	4165	4165	0
43	20250418	181900	57700821	4165	4165	4165	4165	0
44	20250418	181800	57700821	4165	4165	4165	4165	0
45	20250418	181700	57700821	4165	4165	4165	4165	0
46	20250418	181600	57700821	4165	4165	4165	4165	0
47	20250418	181500	57700821	4165	4165	4165	4165	0
48	20250418	181400	57700821	4165	4165	4165	4165	0
49	20250418	181300	57700821	4165	4165	4165	4165	0
50	20250418	181200	57700821	4165	4165	4165	4165	0
51	20250418	181100	57700821	4165	4165	4165	4165	0
52	20250418	181000	57700821	4165	4165	4165	4165	0
53	20250418	180900	57700821	4165	4165	4165	4165	0
54	20250418	180800	57700821	4165	4165	4165	4165	0
55	20250418	180700	57700821	4165	4165	4165	4165	0
56	20250418	180600	57700821	4165	4165	4165	4165	0
57	20250418	180500	57700821	4165	4165	4165	4165	0
58	20250418	180400	57700821	4165	4165	4165	4165	0
59	20250418	180300	57700821	4165	4165	4165	4165	0
60	20250418	180200	57700821	4165	4165	4165	4165	0
61	20250418	180100	57700821	4165	4165	4165	4165	0
62	20250418	180000	57700821	4165	4165	4165	4165	1504
63	20250418	175900	57700821	4165	4165	4165	4165	0
64	20250418	175800	57700821	4165	4165	4165	4165	0
65	20250418	175700	57700821	4165	4165	4165	4165	0
66	20250418	175600	57700821	4165	4165	4165	4165	0
67	20250418	175500	57700821	4165	4165	4165	4165	0
68	20250418	175400	57700821	4165	4165	4165	4165	0
69	20250418	175300	57700821	4165	4165	4165	4165	0
70	20250418	175200	57700821	4165	4165	4165	4165	0
71	20250418	175100	57700821	4165	4165	4165	4165	0
72	20250418	175000	57700821	4165	4165	4165	4165	0
73	20250418	174900	57700821	4165	4165	4165	4165	0
74	20250418	174800	57700821	4165	4165	4165	4165	0
75	20250418	174700	57700821	4165	4165	4165	4165	0
76	20250418	174600	57700821	4165	4165	4165	4165	0
77	20250418	174500	57700821	4165	4165	4165	4165	0
78	20250418	174400	57700821	4165	4165	4165	4165	0
79	20250418	174300	57700821	4165	4165	4165	4165	0
80	20250418	174200	57700821	4165	4165	4165	4165	0
81	20250418	174100	57700821	4165	4165	4165	4165	0
82	20250418	174000	57700821	4165	4165	4165	4165	0
83	20250418	173900	57700821	4165	4165	4165	4165	0
84	20250418	173800	57700821	4165	4165	4165	4165	0
85	20250418	173700	57700821	4165	4165	4165	4165	0
86	20250418	173600	57700821	4165	4165	4165	4165	0
87	20250418	173500	57700821	4165	4165	4165	4165	0
88	20250418	173400	57700821	4165	4165	4165	4165	0
89	20250418	173300	57700821	4165	4165	4165	4165	0
90	20250418	173200	57700821	4165	4165	4165	4165	0
91	20250418	173100	57700821	4165	4165	4165	4165	0
92	20250418	173000	57700821	4165	4165	4165	4165	1504
93	20250418	172900	57700821	4165	4165	4165	4165	0
94	20250418	172800	57700821	4165	4165	4165	4165	0
95	20250418	172700	57700821	4165	4165	4165	4165	0
96	20250418	172600	57700821	4165	4165	4165	4165	0
97	20250418	172500	57700821	4165	4165	4165	4165	0
98	20250418	172400	57700821	4165	4165	4165	4165	0
99	20250418	172300	57700821	4165	4165	4165	4165	0
100	20250418	172200	57700821	4165	4165	4165	4165	0
101	20250418	172100	57700821	4165	4165	4165	4165	0
102	20250418	172000	57700821	4165	4165	4165	4165	0
103	20250418	171900	57700821	4165	4165	4165	4165	0
104	20250418	171800	57700821	4165	4165	4165	4165	0
105	20250418	171700	57700821	4165	4165	4165	4165	0
106	20250418	171600	57700821	4165	4165	4165	4165	0
107	20250418	171500	57700821	4165	4165	4165	4165	0
108	20250418	171400	57700821	4165	4165	4165	4165	0
109	20250418	171300	57700821	4165	4165	4165	4165	0
110	20250418	171200	57700821	4165	4165	4165	4165	0
111	20250418	171100	57700821	4165	4165	4165	4165	0
112	20250418	171000	57700821	4165	4165	4165	4165	0
113	20250418	170900	57700821	4165	4165	4165	4165	0
114	20250418	170800	57700821	4165	4165	4165	4165	0
115	20250418	170700	57700821	4165	4165	4165	4165	0
116	20250418	170600	57700821	4165	4165	4165	4165	0
117	20250418	170500	57700821	4165	4165	4165	4165	0
118	20250418	170400	57700821	4165	4165	4165	4165	0
119	20250418	170300	57700821	4165	4165	4165	4165	0
120	20250418	170200	57700821	4165	4165	4165	4165	0
121	20250418	170100	57700821	4165	4165	4165	4165	0
122	20250418	170000	57700821	4165	4165	4165	4165	1504
123	20250418	165900	57700821	4165	4165	4165	4165	0
124	20250418	165800	57700821	4165	4165	4165	4165	0
125	20250418	165700	57700821	4165	4165	4165	4165	0
126	20250418	165600	57700821	4165	4165	4165	4165	0
127	20250418	165500	57700821	4165	4165	4165	4165	0
128	20250418	165400	57700821	4165	4165	4165	4165	0
129	20250418	165300	57700821	4165	4165	4165	4165	0
130	20250418	165200	57700821	4165	4165	4165	4165	0
131	20250418	165100	57700821	4165	4165	4165	4165	0
132	20250418	165000	57700821	4165	4165	4165	4165	0
133	20250418	164900	57700821	4165	4165	4165	4165	0
134	20250418	164800	57700821	4165	4165	4165	4165	0
135	20250418	164700	57700821	4165	4165	4165	4165	0
136	20250418	164600	57700821	4165	4165	4165	4165	0
137	20250418	164500	57700821	4165	4165	4165	4165	0
138	20250418	164400	57700821	4165	4165	4165	4165	0
139	20250418	164300	57700821	4165	4165	4165	4165	0
140	20250418	164200	57700821	4165	4165	4165	4165	0
141	20250418	164100	57700821	4165	4165	4165	4165	0
142	20250418	164000	57700821	4165	4165	4165	4165	0
143	20250418	163900	57700821	4165	4165	4165	4165	0
144	20250418	163800	57700821	4165	4165	4165	4165	0
145	20250418	163700	57700821	4165	4165	4165	4165	0
146	20250418	163600	57700821	4165	4165	4165	4165	0
147	20250418	163500	57700821	4165	4165	4165	4165	0
148	20250418	163400	57700821	4165	4165	4165	4165	0
149	20250418	163300	57700821	4165	4165	4165	4165	0
150	20250418	163200	57700821	4165	4165	4165	4165	0
151	20250418	163100	57700821	4165	4165	4165	4165	0
152	20250418	163000	57700821	4165	4165	4165	4165	1504
153	20250418	162900	57700821	4165	4165	4165	4165	0
154	20250418	162800	57700821	4165	4165	4165	4165	0
155	20250418	162700	57700821	4165	4165	4165	4165	0
156	20250418	162600	57700821	4165	4165	4165	4165	0
157	20250418	162500	57700821	4165	4165	4165	4165	0
158	20250418	162400	57700821	4165	4165	4165	4165	0
159	20250418	162300	57700821	4165	4165	4165	4165	0
160	20250418	162200	57700821	4165	4165	4165	4165	0
161	20250418	162100	57700821	4165	4165	4165	4165	0
162	20250418	162000	57700821	4165	4165	4165	4165	0
163	20250418	161900	57700821	4165	4165	4165	4165	0
164	20250418	161800	57700821	4165	4165	4165	4165	0
165	20250418	161700	57700821	4165	4165	4165	4165	0
166	20250418	161600	57700821	4165	4165	4165	4165	0
167	20250418	161500	57700821	4165	4165	4165	4165	0
168	20250418	161400	57700821	4165	4165	4165	4165	0
169	20250418	161300	57700821	4165	4165	4165	4165	0
170	20250418	161200	57700821	4165	4165	4165	4165	0
171	20250418	161100	57700821	4165	4165	4165	4165	0
172	20250418	161000	57700821	4165	4165	4165	4165	0
173	20250418	160900	57700821	4165	4165	4165	4165	0
174	20250418	160800	57700821	4165	4165	4165	4165	0
175	20250418	160700	57700821	4165	4165	4165	4165	0
176	20250418	160600	57700821	4165	4165	4165	4165	0
177	20250418	160500	57700821	4165	4165	4165	4165	0
178	20250418	160400	57700821	4165	4165	4165	4165	0
179	20250418	160300	57700821	4165	4165	4165	4165	0
180	20250418	160200	57700821	4165	4165	4165	4165	0
181	20250418	160100	57700821	4165	4165	4165	4165	0
182	20250418	160000	57700821	4165	4165	4165	4165	1504
183	20250418	155900	57700821	4165	4165	4165	4165	0
184	20250418	155800	57700821	4165	4165	4165	4165	0
185	20250418	155700	57700821	4165	4165	4165	4165	0
186	20250418	155600	57700821	4165	4165	4165	4165	0
187	20250418	155500	57700821	4165	4165	4165	4165	0
188	20250418	155400	57700821	4165	4165	4165	4165	0
189	20250418	155300	57700821	4165	4165	4165	4165	0
190	20250418	155200	57700821	4165	4165	4165	4165	0
191	20250418	155100	57700821	4165	4165	4165	4165	0
192	20250418	155000	57700821	4165	4165	4165	4165	0
193	20250418	154900	57700821	4165	4165	4165	4165	0
194	20250418	154800	57700821	4165	4165	4165	4165	0
195	20250418	154700	57700821	4165	4165	4165	4165	0
196	20250418	154600	57700821	4165	4165	4165	4165	0
197	20250418	154500	57700821	4165	4165	4165	4165	0
198	20250418	154400	57700821	4165	4165	4165	4165	0
199	20250418	154300	57700821	4165	4165	4165	4165	0
200	20250418	154200	57700821	4165	4165	4165	4165	0
201	20250418	154100	57700821	4165	4165	4165	4165	0
202	20250418	154000	57700821	4165	4165	4165	4165	0
203	20250418	153900	57700821	4165	4165	4165	4165	0
204	20250418	153800	57700821	4165	4165	4165	4165	0
205	20250418	153700	57700821	4165	4165	4165	4165	0
206	20250418	153600	57700821	4165	4165	4165	4165	0
207	20250418	153500	57700821	4165	4165	4165	4165	0
208	20250418	153400	57700821	4165	4165	4165	4165	0
209	20250418	153300	57700821	4165	4165	4165	4165	0
210	20250418	153200	57700821	4165	4165	4165	4165	0
211	20250418	153100	57700821	4165	4165	4165	4165	0
212	20250418	153000	57700821	4165	4165	4165	4165	3008
213	20250418	152900	51436661	4165	4165	4165	4165	0
214	20250418	152800	51436661	4165	4165	4165	4165	0
215	20250418	152700	51436661	4165	4165	4165	4165	0
216	20250418	152600	51436661	4165	4165	4165	4165	0
217	20250418	152500	51436661	4165	4165	4165	4165	0
218	20250418	152400	51436661	4165	4165	4165	4165	0
219	20250418	152300	51436661	4165	4165	4165	4165	0
220	20250418	152200	51436661	4165	4165	4165	4165	0
221	20250418	152100	51436661	4165	4165	4165	4165	0
222	20250418	152000	51436661	4165	4165	4165	4165	0
223	20250418	151900	51436661	4165	4165	4165	4165	2
224	20250418	151800	51428331	4160	4160	4160	4155	259
225	20250418	151700	50351886	4160	4160	4160	4160	17
226	20250418	151600	50281166	4160	4160	4160	4160	209
227	20250418	151500	49411726	4165	4165	4165	4165	0
228	20250418	151400	49411726	4165	4165	4165	4165	2
229	20250418	151300	49403396	4165	4165	4165	4165	100
230	20250418	151200	48986896	4165	4165	4165	4165	100
231	20250418	151100	48570396	4160	4160	4160	4160	591
232	20250418	151000	46111836	4160	4160	4160	4160	5
233	20250418	150900	46091036	4160	4160	4160	4160	3
234	20250418	150800	46078556	4160	4160	4160	4160	0
235	20250418	150700	46078556	4160	4160	4160	4160	10
236	20250418	150600	46036956	4160	4160	4160	4160	20
237	20250418	150500	45953756	4160	4160	4160	4160	70
238	20250418	150400	45662556	4155	4155	4155	4155	220
239	20250418	150300	44748456	4155	4155	4155	4155	3
240	20250418	150200	44735991	4155	4155	4155	4155	0
241	20250418	150100	44735991	4155	4155	4155	4155	0
242	20250418	150000	44735991	4155	4155	4155	4155	0
243	20250418	145900	44735991	4155	4155	4155	4155	0
244	20250418	145800	44735991	4155	4155	4155	4155	259
245	20250418	145700	43659846	4155	4155	4155	4155	0
246	20250418	145600	43659846	4155	4155	4155	4155	5
247	20250418	145500	43639071	4155	4155	4155	4155	0
248	20250418	145400	43639071	4155	4155	4155	4155	0
249	20250418	145300	43639071	4155	4155	4155	4155	3
250	20250418	145200	43626606	4160	4160	4160	4160	0
251	20250418	145100	43626606	4160	4160	4160	4160	0
252	20250418	145000	43626606	4160	4160	4160	4160	0
253	20250418	144900	43626606	4160	4160	4160	4160	0
254	20250418	144800	43626606	4160	4160	4160	4160	0
255	20250418	144700	43626606	4160	4160	4160	4160	3
256	20250418	144600	43614126	4160	4160	4160	4160	0
257	20250418	144500	43614126	4160	4160	4160	4160	0
258	20250418	144400	43614126	4160	4160	4160	4160	0
259	20250418	144300	43614126	4160	4160	4160	4160	2
260	20250418	144200	43605806	4160	4160	4160	4160	3
261	20250418	144100	43593326	4160	4160	4160	4160	0
262	20250418	144000	43593326	4160	4160	4160	4160	0
263	20250418	143900	43593326	4160	4160	4160	4160	0
264	20250418	143800	43593326	4160	4160	4160	4160	0
265	20250418	143700	43593326	4160	4160	4160	4160	3
266	20250418	143600	43580846	4155	4155	4155	4155	14
267	20250418	143500	43522676	4160	4160	4160	4160	0
268	20250418	143400	43522676	4160	4160	4160	4160	0
269	20250418	143300	43522676	4160	4160	4160	4160	2
270	20250418	143200	43514356	4160	4160	4160	4160	0
271	20250418	143100	43514356	4160	4160	4160	4160	103
272	20250418	143000	43085876	4155	4155	4155	4155	5
273	20250418	142900	43065101	4155	4155	4155	4155	0
274	20250418	142800	43065101	4155	4155	4155	4155	0
275	20250418	142700	43065101	4155	4155	4155	4155	0
276	20250418	142600	43065101	4155	4155	4155	4155	0
277	20250418	142500	43065101	4155	4155	4155	4155	1
278	20250418	142400	43060946	4150	4150	4150	4150	0
279	20250418	142300	43060946	4150	4150	4150	4150	0
280	20250418	142200	43060946	4150	4150	4150	4150	0
281	20250418	142100	43060946	4150	4150	4150	4150	0
282	20250418	142000	43060946	4150	4150	4150	4150	0
283	20250418	141900	43060946	4150	4150	4150	4150	0
284	20250418	141800	43060946	4150	4150	4150	4150	0
285	20250418	141700	43060946	4150	4150	4150	4150	10
286	20250418	141600	43019446	4160	4160	4160	4160	0
287	20250418	141500	43019446	4160	4160	4160	4160	30
288	20250418	141400	42894646	4160	4155	4160	4155	6
289	20250418	141300	42869711	4150	4150	4150	4150	0
290	20250418	141200	42869711	4150	4150	4150	4150	0
291	20250418	141100	42869711	4150	4150	4150	4150	0
292	20250418	141000	42869711	4150	4150	4150	4150	0
293	20250418	140900	42869711	4150	4150	4150	4150	0
294	20250418	140800	42869711	4150	4150	4150	4150	146
295	20250418	140700	42263811	4150	4150	4150	4150	0
296	20250418	140600	42263811	4150	4150	4150	4150	1
297	20250418	140500	42259661	4160	4160	4160	4160	0
298	20250418	140400	42259661	4160	4160	4160	4160	0
299	20250418	140300	42259661	4160	4160	4160	4160	0
300	20250418	140200	42259661	4160	4160	4160	4160	40
301	20250418	140100	42093261	4155	4155	4155	4155	0
302	20250418	140000	42093261	4155	4155	4155	4155	0
303	20250418	135900	42093261	4155	4155	4155	4155	24
304	20250418	135800	41993541	4160	4160	4160	4160	0
305	20250418	135700	41993541	4160	4160	4160	4160	0
306	20250418	135600	41993541	4160	4160	4160	4160	0
307	20250418	135500	41993541	4160	4160	4160	4160	0
308	20250418	135400	41993541	4160	4160	4160	4160	0
309	20250418	135300	41993541	4160	4160	4160	4160	3
310	20250418	135200	41981061	4160	4160	4160	4160	5
311	20250418	135100	41960261	4160	4160	4160	4160	0
312	20250418	135000	41960261	4160	4160	4160	4160	0
313	20250418	134900	41960261	4160	4160	4160	4160	0
314	20250418	134800	41960261	4160	4160	4160	4160	0
315	20250418	134700	41960261	4160	4160	4160	4160	0
316	20250418	134600	41960261	4160	4160	4160	4160	0
317	20250418	134500	41960261	4160	4160	4160	4160	0
318	20250418	134400	41960261	4160	4160	4160	4160	1
319	20250418	134300	41956101	4155	4155	4155	4155	0
320	20250418	134200	41956101	4155	4155	4155	4155	0
321	20250418	134100	41956101	4155	4155	4155	4155	0
322	20250418	134000	41956101	4155	4155	4155	4155	10
323	20250418	133900	41914551	4155	4155	4155	4155	3
324	20250418	133800	41902086	4160	4160	4160	4160	6
325	20250418	133700	41877126	4155	4155	4155	4155	0
326	20250418	133600	41877126	4155	4155	4155	4155	25
327	20250418	133500	41773251	4155	4155	4155	4155	70
328	20250418	133400	41482401	4155	4155	4155	4155	0
329	20250418	133300	41482401	4155	4155	4155	4155	25
330	20250418	133200	41378526	4155	4155	4155	4155	0
331	20250418	133100	41378526	4155	4155	4155	4155	5
332	20250418	133000	41357751	4150	4150	4150	4150	28
333	20250418	132900	41241551	4150	4150	4150	4150	0
334	20250418	132800	41241551	4150	4150	4150	4150	22
335	20250418	132700	41150251	4150	4150	4150	4150	0
336	20250418	132600	41150251	4150	4145	4150	4145	1217
337	20250418	132500	36099706	4150	4150	4150	4150	0
338	20250418	132400	36099706	4150	4150	4150	4150	0
339	20250418	132300	36099706	4150	4150	4150	4150	0
340	20250418	132200	36099706	4150	4150	4150	4150	0
341	20250418	132100	36099706	4150	4150	4150	4150	0
342	20250418	132000	36099706	4150	4150	4150	4150	0
343	20250418	131900	36099706	4150	4150	4150	4150	0
344	20250418	131800	36099706	4150	4150	4150	4150	0
345	20250418	131700	36099706	4150	4150	4150	4150	0
346	20250418	131600	36099706	4150	4150	4150	4150	0
347	20250418	131500	36099706	4150	4150	4150	4150	5
348	20250418	131400	36078956	4150	4150	4150	4150	0
349	20250418	131300	36078956	4150	4150	4150	4150	0
350	20250418	131200	36078956	4150	4150	4150	4150	0
351	20250418	131100	36078956	4150	4150	4150	4150	1
352	20250418	131000	36074806	4145	4145	4145	4145	0
353	20250418	130900	36074806	4145	4145	4145	4145	0
354	20250418	130800	36074806	4145	4145	4145	4145	0
355	20250418	130700	36074806	4145	4145	4145	4145	241
356	20250418	130600	35075861	4142	4142	4142	4142	0
357	20250418	130500	35075861	4142	4142	4142	4142	0
358	20250418	130400	35075861	4142	4140	4142	4140	114
359	20250418	130300	34603887	4140	4140	4140	4140	3
360	20250418	130200	34591467	4145	4145	4145	4145	0
361	20250418	130100	34591467	4145	4145	4145	4145	0
362	20250418	130000	34591467	4145	4145	4145	4145	0
363	20250418	125900	34591467	4145	4145	4145	4145	10
364	20250418	125800	34550017	4145	4145	4145	4145	0
365	20250418	125700	34550017	4145	4145	4145	4145	0
366	20250418	125600	34550017	4145	4145	4145	4145	0
367	20250418	125500	34550017	4145	4145	4145	4145	0
368	20250418	125400	34550017	4145	4145	4145	4145	0
369	20250418	125300	34550017	4145	4145	4145	4145	0
370	20250418	125200	34550017	4145	4145	4145	4145	50
371	20250418	125100	34342767	4145	4145	4145	4145	342
372	20250418	125000	32925177	4145	4145	4145	4145	0
373	20250418	124900	32925177	4145	4145	4145	4145	0
374	20250418	124800	32925177	4145	4145	4145	4145	0
375	20250418	124700	32925177	4145	4145	4145	4145	1
376	20250418	124600	32921032	4150	4150	4150	4150	501
377	20250418	124500	30841882	4145	4145	4145	4145	0
378	20250418	124400	30841882	4145	4145	4145	4145	329
379	20250418	124300	29478177	4145	4145	4145	4145	0
380	20250418	124200	29478177	4145	4145	4145	4145	10
381	20250418	124100	29436727	4145	4145	4145	4145	0
382	20250418	124000	29436727	4145	4145	4145	4145	0
383	20250418	123900	29436727	4145	4145	4145	4145	4
384	20250418	123800	29420147	4145	4145	4145	4145	0
385	20250418	123700	29420147	4145	4145	4145	4145	0
386	20250418	123600	29420147	4145	4145	4145	4145	0
387	20250418	123500	29420147	4145	4145	4145	4145	0
388	20250418	123400	29420147	4145	4145	4145	4145	78
389	20250418	123300	29096837	4145	4145	4145	4145	0
390	20250418	123200	29096837	4145	4145	4145	4145	0
391	20250418	123100	29096837	4145	4145	4145	4145	3
392	20250418	123000	29084402	4145	4145	4145	4145	0
393	20250418	122900	29084402	4145	4145	4145	4145	22
394	20250418	122800	28993212	4140	4140	4140	4140	0
395	20250418	122700	28993212	4140	4140	4140	4140	0
396	20250418	122600	28993212	4140	4140	4140	4140	0
397	20250418	122500	28993212	4140	4140	4140	4140	0
398	20250418	122400	28993212	4140	4140	4140	4140	0
399	20250418	122300	28993212	4140	4140	4140	4140	0
400	20250418	122200	28993212	4140	4135	4140	4135	92
401	20250418	122100	28612582	4135	4135	4135	4135	5
402	20250418	122000	28591907	4135	4135	4135	4135	102
403	20250418	121900	28170137	4135	4135	4135	4135	0
404	20250418	121800	28170137	4135	4135	4135	4135	0
405	20250418	121700	28170137	4135	4135	4135	4135	0
406	20250418	121600	28170137	4135	4135	4135	4135	43
407	20250418	121500	27992332	4135	4135	4135	4135	0
408	20250418	121400	27992332	4135	4135	4135	4135	0
409	20250418	121300	27992332	4135	4135	4135	4135	3
410	20250418	121200	27979927	4130	4130	4130	4130	0
411	20250418	121100	27979927	4130	4130	4130	4130	323
412	20250418	121000	26645937	4130	4130	4130	4130	1115
413	20250418	120900	22040987	4125	4125	4125	4125	0
414	20250418	120800	22040987	4125	4125	4125	4125	0
415	20250418	120700	22040987	4125	4125	4125	4125	17
416	20250418	120600	21970862	4130	4130	4130	4130	0
417	20250418	120500	21970862	4130	4130	4130	4130	13
418	20250418	120400	21917172	4130	4130	4130	4130	103
419	20250418	120300	21491782	4130	4130	4130	4130	0
420	20250418	120200	21491782	4130	4130	4130	4130	0
421	20250418	120100	21491782	4130	4130	4130	4130	0
422	20250418	120000	21491782	4130	4130	4130	4130	2
423	20250418	115900	21483522	4130	4130	4130	4130	0
424	20250418	115800	21483522	4130	4130	4130	4130	0
425	20250418	115700	21483522	4130	4130	4130	4130	0
426	20250418	115600	21483522	4130	4130	4130	4130	10
427	20250418	115500	21442222	4125	4125	4125	4125	1
428	20250418	115400	21438097	4130	4130	4130	4130	3
429	20250418	115300	21425707	4130	4130	4130	4130	0
430	20250418	115200	21425707	4130	4130	4130	4130	0
431	20250418	115100	21425707	4130	4130	4130	4130	1
432	20250418	115000	21421577	4130	4130	4130	4130	0
433	20250418	114900	21421577	4130	4130	4130	4130	0
434	20250418	114800	21421577	4130	4130	4130	4130	0
435	20250418	114700	21421577	4130	4130	4130	4130	0
436	20250418	114600	21421577	4130	4130	4130	4130	0
437	20250418	114500	21421577	4130	4130	4130	4130	3
438	20250418	114400	21409187	4130	4130	4130	4130	50
439	20250418	114300	21202687	4130	4130	4130	4130	0
440	20250418	114200	21202687	4130	4130	4130	4130	0
441	20250418	114100	21202687	4130	4130	4130	4130	10
442	20250418	114000	21161387	4130	4130	4130	4130	0
443	20250418	113900	21161387	4130	4130	4130	4130	0
444	20250418	113800	21161387	4130	4130	4130	4130	0
445	20250418	113700	21161387	4130	4130	4130	4130	0
446	20250418	113600	21161387	4130	4130	4130	4130	3
447	20250418	113500	21148997	4130	4130	4130	4130	5
448	20250418	113400	21128347	4130	4130	4130	4130	15
449	20250418	113300	21066397	4130	4130	4130	4130	6
450	20250418	113200	21041617	4125	4125	4125	4125	46
451	20250418	113100	20851867	4125	4125	4125	4125	10
452	20250418	113000	20810617	4125	4120	4125	4120	951
453	20250418	112900	16892127	4120	4120	4120	4120	10
454	20250418	112800	16850927	4120	4120	4120	4120	8
455	20250418	112700	16817967	4120	4120	4120	4120	0
456	20250418	112600	16817967	4120	4120	4120	4120	3
457	20250418	112500	16805607	4120	4120	4120	4120	0
458	20250418	112400	16805607	4120	4120	4120	4120	0
459	20250418	112300	16805607	4120	4120	4120	4120	15
460	20250418	112200	16743807	4120	4120	4120	4120	0
461	20250418	112100	16743807	4120	4120	4120	4120	2
462	20250418	112000	16735567	4120	4120	4120	4120	0
463	20250418	111900	16735567	4120	4120	4120	4120	0
464	20250418	111800	16735567	4120	4120	4120	4120	0
465	20250418	111700	16735567	4120	4120	4120	4120	3
466	20250418	111600	16723207	4120	4120	4120	4120	1
467	20250418	111500	16719087	4120	4120	4120	4120	175
468	20250418	111400	15998087	4120	4120	4120	4120	0
469	20250418	111300	15998087	4120	4120	4120	4120	1
470	20250418	111200	15993967	4105	4105	4105	4105	72
471	20250418	111100	15698407	4120	4120	4120	4120	0
472	20250418	111000	15698407	4120	4120	4120	4120	0
473	20250418	110900	15698407	4120	4120	4120	4120	0
474	20250418	110800	15698407	4120	4120	4120	4120	3
475	20250418	110700	15686047	4115	4115	4115	4115	0
476	20250418	110600	15686047	4115	4115	4115	4115	0
477	20250418	110500	15686047	4115	4115	4115	4115	0
478	20250418	110400	15686047	4115	4115	4115	4115	0
479	20250418	110300	15686047	4115	4115	4115	4115	0
480	20250418	110200	15686047	4115	4115	4115	4115	0
481	20250418	110100	15686047	4115	4115	4115	4115	20
482	20250418	110000	15603747	4115	4115	4115	4115	0
483	20250418	105900	15603747	4115	4115	4115	4115	3
484	20250418	105800	15591402	4100	4100	4100	4100	9
485	20250418	105700	15554502	4100	4100	4100	4100	45
486	20250418	105600	15370002	4100	4100	4100	4100	3
487	20250418	105500	15357702	4095	4095	4095	4095	1
488	20250418	105400	15353607	4095	4095	4095	4095	3
489	20250418	105300	15341322	4095	4095	4095	4095	1
490	20250418	105200	15337227	4095	4095	4095	4095	3
491	20250418	105100	15324942	4095	4095	4095	4095	1
492	20250418	105000	15320847	4095	4095	4095	4095	207
493	20250418	104900	14473182	4120	4100	4120	4100	108
494	20250418	104800	14030322	4120	4120	4120	4120	0
495	20250418	104700	14030322	4120	4120	4120	4120	0
496	20250418	104600	14030322	4120	4120	4120	4120	0
497	20250418	104500	14030322	4120	4120	4120	4120	0
498	20250418	104400	14030322	4120	4120	4120	4120	0
499	20250418	104300	14030322	4120	4120	4120	4120	0
500	20250418	104200	14030322	4120	4120	4120	4120	0
501	20250418	104100	14030322	4120	4100	4120	4100	10
502	20250418	104000	13989217	4100	4100	4100	4100	5
503	20250418	103900	13968717	4100	4100	4100	4100	0
504	20250418	103800	13968717	4100	4100	4100	4100	0
505	20250418	103700	13968717	4100	4105	4105	4100	203
506	20250418	103600	13136407	4105	4100	4105	4100	35
507	20250418	103500	12992737	4100	4105	4105	4100	606
508	20250418	103400	10506577	4110	4110	4110	4110	261
509	20250418	103300	9433867	4110	4110	4110	4110	3
510	20250418	103200	9421537	4110	4110	4110	4110	1
511	20250418	103100	9417427	4120	4120	4120	4120	3
512	20250418	103000	9405067	4120	4120	4120	4120	8
513	20250418	102900	9372107	4120	4120	4120	4120	3
514	20250418	102800	9359747	4120	4120	4120	4120	0
515	20250418	102700	9359747	4120	4120	4120	4120	0
516	20250418	102600	9359747	4120	4120	4120	4120	0
517	20250418	102500	9359747	4120	4120	4120	4120	0
518	20250418	102400	9359747	4120	4120	4120	4120	0
519	20250418	102300	9359747	4120	4120	4120	4120	0
520	20250418	102200	9359747	4120	4120	4120	4120	0
521	20250418	102100	9359747	4120	4120	4120	4120	3
522	20250418	102000	9347387	4120	4120	4120	4120	0
523	20250418	101900	9347387	4120	4120	4120	4120	0
524	20250418	101800	9347387	4120	4120	4120	4120	0
525	20250418	101700	9347387	4120	4120	4120	4120	0
526	20250418	101600	9347387	4120	4120	4120	4120	0
527	20250418	101500	9347387	4120	4120	4120	4120	0
528	20250418	101400	9347387	4120	4120	4120	4120	0
529	20250418	101300	9347387	4120	4120	4120	4120	0
530	20250418	101200	9347387	4120	4115	4120	4115	8
531	20250418	101100	9314462	4115	4115	4115	4115	30
532	20250418	101000	9191012	4115	4115	4115	4115	0
533	20250418	100900	9191012	4115	4115	4115	4115	9
534	20250418	100800	9153977	4115	4115	4115	4115	0
535	20250418	100700	9153977	4115	4115	4115	4115	13
536	20250418	100600	9100482	4115	4117	4117	4115	127
537	20250418	100500	8577875	4115	4120	4120	4115	241
538	20250418	100400	7585160	4125	4125	4125	4125	1
539	20250418	100300	7581035	4125	4125	4125	4125	3
540	20250418	100200	7568660	4125	4125	4125	4125	1
541	20250418	100100	7564535	4125	4125	4125	4125	0
542	20250418	100000	7564535	4125	4125	4125	4125	0
543	20250418	095900	7564535	4125	4125	4125	4125	0
544	20250418	095800	7564535	4125	4125	4125	4125	0
545	20250418	095700	7564535	4125	4125	4125	4125	0
546	20250418	095600	7564535	4125	4125	4125	4125	443
547	20250418	095500	5737160	4125	4125	4125	4125	0
548	20250418	095400	5737160	4125	4125	4125	4125	3
549	20250418	095300	5724785	4125	4125	4125	4125	0
550	20250418	095200	5724785	4125	4125	4125	4125	0
551	20250418	095100	5724785	4125	4125	4125	4125	0
552	20250418	095000	5724785	4125	4125	4125	4125	0
553	20250418	094900	5724785	4125	4125	4125	4125	0
554	20250418	094800	5724785	4125	4125	4125	4125	0
555	20250418	094700	5724785	4125	4125	4125	4125	0
556	20250418	094600	5724785	4125	4125	4125	4125	0
557	20250418	094500	5724785	4125	4125	4125	4125	0
558	20250418	094400	5724785	4125	4125	4125	4125	3
559	20250418	094300	5712410	4130	4130	4130	4130	0
560	20250418	094200	5712410	4130	4115	4130	4115	500
561	20250418	094100	3648705	4115	4115	4115	4115	0
562	20250418	094000	3648705	4115	4115	4115	4115	1
563	20250418	093900	3644590	4115	4115	4115	4115	0
564	20250418	093800	3644590	4115	4115	4115	4115	0
565	20250418	093700	3644590	4115	4115	4115	4115	0
566	20250418	093600	3644590	4115	4115	4115	4115	0
567	20250418	093500	3644590	4115	4115	4115	4115	4
568	20250418	093400	3628130	4110	4110	4110	4110	0
569	20250418	093300	3628130	4110	4110	4110	4110	3
570	20250418	093200	3615800	4110	4112	4112	4110	66
571	20250418	093100	3344420	4115	4115	4115	4115	4
572	20250418	093000	3327960	4110	4110	4110	4110	10
573	20250418	092900	3286860	4110	4115	4115	4110	396
574	20250418	092800	1658675	4115	4120	4120	4115	55
575	20250418	092700	1432095	4130	4130	4130	4130	0
576	20250418	092600	1432095	4130	4130	4130	4130	3
577	20250418	092500	1419705	4130	4130	4130	4130	0
578	20250418	092400	1419705	4130	4130	4130	4130	115
579	20250418	092300	944755	4130	4130	4130	4130	0
580	20250418	092200	944755	4130	4130	4130	4130	0
581	20250418	092100	944755	4130	4130	4130	4130	0
582	20250418	092000	944755	4130	4130	4130	4130	0
583	20250418	091900	944755	4130	4130	4130	4130	0
584	20250418	091800	944755	4130	4130	4130	4130	0
585	20250418	091700	944755	4130	4130	4130	4130	8
586	20250418	091600	911715	4130	4130	4130	4130	0
587	20250418	091500	911715	4130	4130	4130	4130	0
588	20250418	091400	911715	4130	4130	4130	4130	1
589	20250418	091300	907585	4115	4115	4115	4115	0
590	20250418	091200	907585	4115	4115	4115	4115	1
591	20250418	091100	903470	4130	4130	4130	4130	0
592	20250418	091000	903470	4130	4130	4130	4130	3
593	20250418	090900	891080	4130	4130	4130	4130	0
594	20250418	090800	891080	4130	4130	4130	4130	0
595	20250418	090700	891080	4130	4130	4130	4130	0
596	20250418	090600	891080	4130	4130	4130	4130	30
597	20250418	090500	767180	4130	4130	4130	4130	0
598	20250418	090400	767180	4130	4130	4130	4130	0
599	20250418	090300	767180	4130	4130	4130	4115	57
600	20250418	090200	531860	4120	4130	4130	4120	6
601	20250418	090100	507130	4110	4120	4120	4110	5
602	20250418	090000	486570	4110	4130	4130	4110	118