KissMeData/168330/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	201000	80309497	1894	1894	1894	1894	641
3	20250418	200900	80309497	1894	1894	1894	1894	0
4	20250418	200800	80309497	1894	1894	1894	1894	0
5	20250418	200700	80309497	1894	1894	1894	1894	0
6	20250418	200600	80309497	1894	1894	1894	1894	0
7	20250418	200500	80309497	1894	1894	1894	1894	0
8	20250418	200400	80309497	1894	1894	1894	1894	0
9	20250418	200300	80309497	1894	1894	1894	1894	0
10	20250418	200200	80309497	1894	1894	1894	1894	0
11	20250418	200100	80309497	1894	1894	1894	1894	0
12	20250418	200000	80309497	1894	1894	1894	1894	0
13	20250418	195900	80309497	1894	1894	1894	1894	0
14	20250418	195800	80309497	1894	1894	1894	1894	0
15	20250418	195700	80309497	1894	1894	1894	1894	0
16	20250418	195600	80309497	1894	1894	1894	1894	0
17	20250418	195500	80309497	1894	1894	1894	1894	0
18	20250418	195400	80309497	1894	1894	1894	1894	0
19	20250418	195300	80309497	1894	1894	1894	1894	0
20	20250418	195200	80309497	1894	1894	1894	1894	0
21	20250418	195100	80309497	1894	1894	1894	1894	0
22	20250418	195000	80309497	1894	1894	1894	1894	0
23	20250418	194900	80309497	1894	1894	1894	1894	0
24	20250418	194800	80309497	1894	1894	1894	1894	0
25	20250418	194700	80309497	1894	1894	1894	1894	0
26	20250418	194600	80309497	1894	1894	1894	1894	0
27	20250418	194500	80309497	1894	1894	1894	1894	0
28	20250418	194400	80309497	1894	1894	1894	1894	0
29	20250418	194300	80309497	1894	1894	1894	1894	0
30	20250418	194200	80309497	1894	1894	1894	1894	0
31	20250418	194100	80309497	1894	1894	1894	1894	0
32	20250418	194000	80309497	1894	1894	1894	1894	641
33	20250418	193900	80309497	1894	1894	1894	1894	0
34	20250418	193800	80309497	1894	1894	1894	1894	0
35	20250418	193700	80309497	1894	1894	1894	1894	0
36	20250418	193600	80309497	1894	1894	1894	1894	0
37	20250418	193500	80309497	1894	1894	1894	1894	0
38	20250418	193400	80309497	1894	1894	1894	1894	0
39	20250418	193300	80309497	1894	1894	1894	1894	0
40	20250418	193200	80309497	1894	1894	1894	1894	0
41	20250418	193100	80309497	1894	1894	1894	1894	0
42	20250418	193000	80309497	1894	1894	1894	1894	0
43	20250418	192900	80309497	1894	1894	1894	1894	0
44	20250418	192800	80309497	1894	1894	1894	1894	0
45	20250418	192700	80309497	1894	1894	1894	1894	0
46	20250418	192600	80309497	1894	1894	1894	1894	0
47	20250418	192500	80309497	1894	1894	1894	1894	0
48	20250418	192400	80309497	1894	1894	1894	1894	0
49	20250418	192300	80309497	1894	1894	1894	1894	0
50	20250418	192200	80309497	1894	1894	1894	1894	0
51	20250418	192100	80309497	1894	1894	1894	1894	0
52	20250418	192000	80309497	1894	1894	1894	1894	0
53	20250418	191900	80309497	1894	1894	1894	1894	0
54	20250418	191800	80309497	1894	1894	1894	1894	0
55	20250418	191700	80309497	1894	1894	1894	1894	0
56	20250418	191600	80309497	1894	1894	1894	1894	0
57	20250418	191500	80309497	1894	1894	1894	1894	0
58	20250418	191400	80309497	1894	1894	1894	1894	0
59	20250418	191300	80309497	1894	1894	1894	1894	0
60	20250418	191200	80309497	1894	1894	1894	1894	0
61	20250418	191100	80309497	1894	1894	1894	1894	0
62	20250418	191000	80309497	1894	1894	1894	1894	641
63	20250418	190900	80309497	1894	1894	1894	1894	0
64	20250418	190800	80309497	1894	1894	1894	1894	0
65	20250418	190700	80309497	1894	1894	1894	1894	0
66	20250418	190600	80309497	1894	1894	1894	1894	0
67	20250418	190500	80309497	1894	1894	1894	1894	0
68	20250418	190400	80309497	1894	1894	1894	1894	0
69	20250418	190300	80309497	1894	1894	1894	1894	0
70	20250418	190200	80309497	1894	1894	1894	1894	0
71	20250418	190100	80309497	1894	1894	1894	1894	0
72	20250418	190000	80309497	1894	1894	1894	1894	0
73	20250418	185900	80309497	1894	1894	1894	1894	0
74	20250418	185800	80309497	1894	1894	1894	1894	0
75	20250418	185700	80309497	1894	1894	1894	1894	0
76	20250418	185600	80309497	1894	1894	1894	1894	0
77	20250418	185500	80309497	1894	1894	1894	1894	0
78	20250418	185400	80309497	1894	1894	1894	1894	0
79	20250418	185300	80309497	1894	1894	1894	1894	0
80	20250418	185200	80309497	1894	1894	1894	1894	0
81	20250418	185100	80309497	1894	1894	1894	1894	0
82	20250418	185000	80309497	1894	1894	1894	1894	0
83	20250418	184900	80309497	1894	1894	1894	1894	0
84	20250418	184800	80309497	1894	1894	1894	1894	0
85	20250418	184700	80309497	1894	1894	1894	1894	0
86	20250418	184600	80309497	1894	1894	1894	1894	0
87	20250418	184500	80309497	1894	1894	1894	1894	0
88	20250418	184400	80309497	1894	1894	1894	1894	0
89	20250418	184300	80309497	1894	1894	1894	1894	0
90	20250418	184200	80309497	1894	1894	1894	1894	0
91	20250418	184100	80309497	1894	1894	1894	1894	0
92	20250418	184000	80309497	1894	1894	1894	1894	641
93	20250418	183900	80309497	1894	1894	1894	1894	0
94	20250418	183800	80309497	1894	1894	1894	1894	0
95	20250418	183700	80309497	1894	1894	1894	1894	0
96	20250418	183600	80309497	1894	1894	1894	1894	0
97	20250418	183500	80309497	1894	1894	1894	1894	0
98	20250418	183400	80309497	1894	1894	1894	1894	0
99	20250418	183300	80309497	1894	1894	1894	1894	0
100	20250418	183200	80309497	1894	1894	1894	1894	0
101	20250418	183100	80309497	1894	1894	1894	1894	0
102	20250418	183000	80309497	1894	1894	1894	1894	0
103	20250418	182900	80309497	1894	1894	1894	1894	0
104	20250418	182800	80309497	1894	1894	1894	1894	0
105	20250418	182700	80309497	1894	1894	1894	1894	0
106	20250418	182600	80309497	1894	1894	1894	1894	0
107	20250418	182500	80309497	1894	1894	1894	1894	0
108	20250418	182400	80309497	1894	1894	1894	1894	0
109	20250418	182300	80309497	1894	1894	1894	1894	0
110	20250418	182200	80309497	1894	1894	1894	1894	0
111	20250418	182100	80309497	1894	1894	1894	1894	0
112	20250418	182000	80309497	1894	1894	1894	1894	0
113	20250418	181900	80309497	1894	1894	1894	1894	0
114	20250418	181800	80309497	1894	1894	1894	1894	0
115	20250418	181700	80309497	1894	1894	1894	1894	0
116	20250418	181600	80309497	1894	1894	1894	1894	0
117	20250418	181500	80309497	1894	1894	1894	1894	0
118	20250418	181400	80309497	1894	1894	1894	1894	0
119	20250418	181300	80309497	1894	1894	1894	1894	0
120	20250418	181200	80309497	1894	1894	1894	1894	0
121	20250418	181100	80309497	1894	1894	1894	1894	0
122	20250418	181000	80309497	1894	1894	1894	1894	641
123	20250418	180900	80309497	1894	1894	1894	1894	0
124	20250418	180800	80309497	1894	1894	1894	1894	0
125	20250418	180700	80309497	1894	1894	1894	1894	0
126	20250418	180600	80309497	1894	1894	1894	1894	0
127	20250418	180500	80309497	1894	1894	1894	1894	0
128	20250418	180400	80309497	1894	1894	1894	1894	0
129	20250418	180300	80309497	1894	1894	1894	1894	0
130	20250418	180200	80309497	1894	1894	1894	1894	0
131	20250418	180100	80309497	1894	1894	1894	1894	0
132	20250418	180000	80309497	1894	1894	1894	1894	0
133	20250418	175900	80309497	1894	1894	1894	1894	0
134	20250418	175800	80309497	1894	1894	1894	1894	0
135	20250418	175700	80309497	1894	1894	1894	1894	0
136	20250418	175600	80309497	1894	1894	1894	1894	0
137	20250418	175500	80309497	1894	1894	1894	1894	0
138	20250418	175400	80309497	1894	1894	1894	1894	0
139	20250418	175300	80309497	1894	1894	1894	1894	0
140	20250418	175200	80309497	1894	1894	1894	1894	0
141	20250418	175100	80309497	1894	1894	1894	1894	0
142	20250418	175000	80309497	1894	1894	1894	1894	0
143	20250418	174900	80309497	1894	1894	1894	1894	0
144	20250418	174800	80309497	1894	1894	1894	1894	0
145	20250418	174700	80309497	1894	1894	1894	1894	0
146	20250418	174600	80309497	1894	1894	1894	1894	0
147	20250418	174500	80309497	1894	1894	1894	1894	0
148	20250418	174400	80309497	1894	1894	1894	1894	0
149	20250418	174300	80309497	1894	1894	1894	1894	0
150	20250418	174200	80309497	1894	1894	1894	1894	0
151	20250418	174100	80309497	1894	1894	1894	1894	0
152	20250418	174000	80309497	1894	1894	1894	1894	641
153	20250418	173900	80309497	1894	1894	1894	1894	0
154	20250418	173800	80309497	1894	1894	1894	1894	0
155	20250418	173700	80309497	1894	1894	1894	1894	0
156	20250418	173600	80309497	1894	1894	1894	1894	0
157	20250418	173500	80309497	1894	1894	1894	1894	0
158	20250418	173400	80309497	1894	1894	1894	1894	0
159	20250418	173300	80309497	1894	1894	1894	1894	0
160	20250418	173200	80309497	1894	1894	1894	1894	0
161	20250418	173100	80309497	1894	1894	1894	1894	0
162	20250418	173000	80309497	1894	1894	1894	1894	0
163	20250418	172900	80309497	1894	1894	1894	1894	0
164	20250418	172800	80309497	1894	1894	1894	1894	0
165	20250418	172700	80309497	1894	1894	1894	1894	0
166	20250418	172600	80309497	1894	1894	1894	1894	0
167	20250418	172500	80309497	1894	1894	1894	1894	0
168	20250418	172400	80309497	1894	1894	1894	1894	0
169	20250418	172300	80309497	1894	1894	1894	1894	0
170	20250418	172200	80309497	1894	1894	1894	1894	0
171	20250418	172100	80309497	1894	1894	1894	1894	0
172	20250418	172000	80309497	1894	1894	1894	1894	0
173	20250418	171900	80309497	1894	1894	1894	1894	0
174	20250418	171800	80309497	1894	1894	1894	1894	0
175	20250418	171700	80309497	1894	1894	1894	1894	0
176	20250418	171600	80309497	1894	1894	1894	1894	0
177	20250418	171500	80309497	1894	1894	1894	1894	0
178	20250418	171400	80309497	1894	1894	1894	1894	0
179	20250418	171300	80309497	1894	1894	1894	1894	0
180	20250418	171200	80309497	1894	1894	1894	1894	0
181	20250418	171100	80309497	1894	1894	1894	1894	0
182	20250418	171000	80309497	1894	1894	1894	1894	641
183	20250418	170900	80309497	1894	1894	1894	1894	0
184	20250418	170800	80309497	1894	1894	1894	1894	0
185	20250418	170700	80309497	1894	1894	1894	1894	0
186	20250418	170600	80309497	1894	1894	1894	1894	0
187	20250418	170500	80309497	1894	1894	1894	1894	0
188	20250418	170400	80309497	1894	1894	1894	1894	0
189	20250418	170300	80309497	1894	1894	1894	1894	0
190	20250418	170200	80309497	1894	1894	1894	1894	0
191	20250418	170100	80309497	1894	1894	1894	1894	0
192	20250418	170000	80309497	1894	1894	1894	1894	0
193	20250418	165900	80309497	1894	1894	1894	1894	0
194	20250418	165800	80309497	1894	1894	1894	1894	0
195	20250418	165700	80309497	1894	1894	1894	1894	0
196	20250418	165600	80309497	1894	1894	1894	1894	0
197	20250418	165500	80309497	1894	1894	1894	1894	0
198	20250418	165400	80309497	1894	1894	1894	1894	0
199	20250418	165300	80309497	1894	1894	1894	1894	0
200	20250418	165200	80309497	1894	1894	1894	1894	0
201	20250418	165100	80309497	1894	1894	1894	1894	0
202	20250418	165000	80309497	1894	1894	1894	1894	0
203	20250418	164900	80309497	1894	1894	1894	1894	0
204	20250418	164800	80309497	1894	1894	1894	1894	0
205	20250418	164700	80309497	1894	1894	1894	1894	0
206	20250418	164600	80309497	1894	1894	1894	1894	0
207	20250418	164500	80309497	1894	1894	1894	1894	0
208	20250418	164400	80309497	1894	1894	1894	1894	0
209	20250418	164300	80309497	1894	1894	1894	1894	0
210	20250418	164200	80309497	1894	1894	1894	1894	0
211	20250418	164100	80309497	1894	1894	1894	1894	0
212	20250418	164000	80309497	1894	1894	1894	1894	641
213	20250418	163900	80309497	1894	1894	1894	1894	0
214	20250418	163800	80309497	1894	1894	1894	1894	0
215	20250418	163700	80309497	1894	1894	1894	1894	0
216	20250418	163600	80309497	1894	1894	1894	1894	0
217	20250418	163500	80309497	1894	1894	1894	1894	0
218	20250418	163400	80309497	1894	1894	1894	1894	0
219	20250418	163300	80309497	1894	1894	1894	1894	0
220	20250418	163200	80309497	1894	1894	1894	1894	0
221	20250418	163100	80309497	1894	1894	1894	1894	0
222	20250418	163000	80309497	1894	1894	1894	1894	0
223	20250418	162900	80309497	1894	1894	1894	1894	0
224	20250418	162800	80309497	1894	1894	1894	1894	0
225	20250418	162700	80309497	1894	1894	1894	1894	0
226	20250418	162600	80309497	1894	1894	1894	1894	0
227	20250418	162500	80309497	1894	1894	1894	1894	0
228	20250418	162400	80309497	1894	1894	1894	1894	0
229	20250418	162300	80309497	1894	1894	1894	1894	0
230	20250418	162200	80309497	1894	1894	1894	1894	0
231	20250418	162100	80309497	1894	1894	1894	1894	0
232	20250418	162000	80309497	1894	1894	1894	1894	0
233	20250418	161900	80309497	1894	1894	1894	1894	0
234	20250418	161800	80309497	1894	1894	1894	1894	0
235	20250418	161700	80309497	1894	1894	1894	1894	0
236	20250418	161600	80309497	1894	1894	1894	1894	0
237	20250418	161500	80309497	1894	1894	1894	1894	0
238	20250418	161400	80309497	1894	1894	1894	1894	0
239	20250418	161300	80309497	1894	1894	1894	1894	0
240	20250418	161200	80309497	1894	1894	1894	1894	0
241	20250418	161100	80309497	1894	1894	1894	1894	0
242	20250418	161000	80309497	1894	1894	1894	1894	641
243	20250418	160900	80309497	1894	1894	1894	1894	0
244	20250418	160800	80309497	1894	1894	1894	1894	0
245	20250418	160700	80309497	1894	1894	1894	1894	0
246	20250418	160600	80309497	1894	1894	1894	1894	0
247	20250418	160500	80309497	1894	1894	1894	1894	0
248	20250418	160400	80309497	1894	1894	1894	1894	0
249	20250418	160300	80309497	1894	1894	1894	1894	0
250	20250418	160200	80309497	1894	1894	1894	1894	0
251	20250418	160100	80309497	1894	1894	1894	1894	0
252	20250418	160000	80309497	1894	1894	1894	1894	0
253	20250418	155900	80309497	1894	1894	1894	1894	0
254	20250418	155800	80309497	1894	1894	1894	1894	0
255	20250418	155700	80309497	1894	1894	1894	1894	0
256	20250418	155600	80309497	1894	1894	1894	1894	0
257	20250418	155500	80309497	1894	1894	1894	1894	0
258	20250418	155400	80309497	1894	1894	1894	1894	0
259	20250418	155300	80309497	1894	1894	1894	1894	0
260	20250418	155200	80309497	1894	1894	1894	1894	0
261	20250418	155100	80309497	1894	1894	1894	1894	0
262	20250418	155000	80309497	1894	1894	1894	1894	0
263	20250418	154900	80309497	1894	1894	1894	1894	0
264	20250418	154800	80309497	1894	1894	1894	1894	0
265	20250418	154700	80309497	1894	1894	1894	1894	0
266	20250418	154600	80309497	1894	1894	1894	1894	0
267	20250418	154500	80309497	1894	1894	1894	1894	0
268	20250418	154400	80309497	1894	1894	1894	1894	0
269	20250418	154300	80309497	1894	1894	1894	1894	0
270	20250418	154200	80309497	1894	1894	1894	1894	0
271	20250418	154100	80309497	1894	1894	1894	1894	0
272	20250418	154000	80309497	1894	1894	1894	1894	641
273	20250418	153900	80309497	1894	1894	1894	1894	0
274	20250418	153800	80309497	1894	1894	1894	1894	0
275	20250418	153700	80309497	1894	1894	1894	1894	0
276	20250418	153600	80309497	1894	1894	1894	1894	0
277	20250418	153500	80309497	1894	1894	1894	1894	0
278	20250418	153400	80309497	1894	1894	1894	1894	0
279	20250418	153300	80309497	1894	1894	1894	1894	0
280	20250418	153200	80309497	1894	1894	1894	1894	0
281	20250418	153100	80309497	1894	1894	1894	1894	0
282	20250418	153000	80309497	1894	1894	1894	1894	641
283	20250418	152900	79095443	1894	1894	1894	1894	0
284	20250418	152800	79095443	1894	1894	1894	1894	0
285	20250418	152700	79095443	1894	1894	1894	1894	0
286	20250418	152600	79095443	1894	1894	1894	1894	0
287	20250418	152500	79095443	1894	1894	1894	1894	0
288	20250418	152400	79095443	1894	1894	1894	1894	0
289	20250418	152300	79095443	1894	1894	1894	1894	0
290	20250418	152200	79095443	1894	1894	1894	1894	0
291	20250418	152100	79095443	1894	1894	1894	1894	0
292	20250418	152000	79095443	1894	1894	1894	1894	0
293	20250418	151900	79095443	1894	1894	1894	1894	0
294	20250418	151800	79095443	1894	1894	1894	1894	0
295	20250418	151700	79095443	1894	1894	1894	1894	0
296	20250418	151600	79095443	1894	1888	1894	1888	1374
297	20250418	151500	76497097	1888	1888	1888	1888	1
298	20250418	151400	76495209	1888	1888	1888	1888	1
299	20250418	151300	76493321	1883	1883	1883	1883	0
300	20250418	151200	76493321	1883	1883	1883	1883	0
301	20250418	151100	76493321	1883	1883	1883	1883	0
302	20250418	151000	76493321	1883	1883	1883	1883	369
303	20250418	150900	75798494	1884	1884	1884	1884	0
304	20250418	150800	75798494	1884	1884	1884	1884	0
305	20250418	150700	75798494	1884	1884	1884	1884	0
306	20250418	150600	75798494	1884	1882	1884	1882	1145
307	20250418	150500	73642514	1882	1882	1882	1882	0
308	20250418	150400	73642514	1882	1882	1882	1882	1
309	20250418	150300	73640632	1882	1882	1882	1882	0
310	20250418	150200	73640632	1882	1881	1882	1881	604
311	20250418	150100	72504409	1879	1879	1879	1879	393
312	20250418	150000	71765962	1878	1878	1878	1878	2
313	20250418	145900	71762206	1879	1879	1879	1879	0
314	20250418	145800	71762206	1879	1879	1879	1879	0
315	20250418	145700	71762206	1879	1879	1879	1879	0
316	20250418	145600	71762206	1879	1879	1879	1879	0
317	20250418	145500	71762206	1879	1879	1879	1879	0
318	20250418	145400	71762206	1879	1879	1879	1879	0
319	20250418	145300	71762206	1879	1879	1879	1879	0
320	20250418	145200	71762206	1879	1879	1879	1879	0
321	20250418	145100	71762206	1879	1879	1879	1879	0
322	20250418	145000	71762206	1879	1879	1879	1879	0
323	20250418	144900	71762206	1879	1879	1879	1879	0
324	20250418	144800	71762206	1879	1879	1879	1879	0
325	20250418	144700	71762206	1879	1879	1879	1879	0
326	20250418	144600	71762206	1879	1879	1879	1879	0
327	20250418	144500	71762206	1879	1879	1879	1879	0
328	20250418	144400	71762206	1879	1879	1879	1879	0
329	20250418	144300	71762206	1879	1879	1879	1879	500
330	20250418	144200	70822706	1879	1879	1879	1879	0
331	20250418	144100	70822706	1879	1879	1879	1879	0
332	20250418	144000	70822706	1879	1879	1879	1879	0
333	20250418	143900	70822706	1879	1879	1879	1879	50
334	20250418	143800	70728756	1879	1879	1879	1879	0
335	20250418	143700	70728756	1879	1879	1879	1879	0
336	20250418	143600	70728756	1879	1879	1879	1879	1
337	20250418	143500	70726877	1878	1878	1878	1878	0
338	20250418	143400	70726877	1878	1878	1878	1878	0
339	20250418	143300	70726877	1878	1878	1878	1878	0
340	20250418	143200	70726877	1878	1878	1878	1878	0
341	20250418	143100	70726877	1878	1878	1878	1878	7
342	20250418	143000	70713731	1878	1878	1878	1878	0
343	20250418	142900	70713731	1878	1878	1878	1878	0
344	20250418	142800	70713731	1878	1878	1878	1878	1
345	20250418	142700	70711853	1878	1878	1878	1878	0
346	20250418	142600	70711853	1878	1878	1878	1878	0
347	20250418	142500	70711853	1878	1878	1878	1878	0
348	20250418	142400	70711853	1878	1878	1878	1878	0
349	20250418	142300	70711853	1878	1878	1878	1878	0
350	20250418	142200	70711853	1878	1877	1878	1877	400
351	20250418	142100	69960753	1877	1877	1877	1877	0
352	20250418	142000	69960753	1877	1877	1877	1877	0
353	20250418	141900	69960753	1877	1877	1877	1877	0
354	20250418	141800	69960753	1877	1877	1877	1877	0
355	20250418	141700	69960753	1877	1877	1877	1877	0
356	20250418	141600	69960753	1877	1877	1877	1877	0
357	20250418	141500	69960753	1877	1877	1877	1877	5
358	20250418	141400	69951368	1877	1877	1877	1877	0
359	20250418	141300	69951368	1877	1877	1877	1877	0
360	20250418	141200	69951368	1877	1877	1877	1877	20
361	20250418	141100	69913828	1877	1877	1877	1877	0
362	20250418	141000	69913828	1877	1877	1877	1877	1
363	20250418	140900	69911951	1873	1873	1873	1873	0
364	20250418	140800	69911951	1873	1873	1873	1873	0
365	20250418	140700	69911951	1873	1873	1873	1873	0
366	20250418	140600	69911951	1873	1873	1873	1873	2
367	20250418	140500	69908205	1877	1877	1877	1877	0
368	20250418	140400	69908205	1877	1877	1877	1877	0
369	20250418	140300	69908205	1877	1877	1877	1877	100
370	20250418	140200	69720505	1877	1877	1877	1877	0
371	20250418	140100	69720505	1877	1877	1877	1877	0
372	20250418	140000	69720505	1877	1877	1877	1877	0
373	20250418	135900	69720505	1877	1877	1877	1877	0
374	20250418	135800	69720505	1877	1877	1877	1877	0
375	20250418	135700	69720505	1877	1877	1877	1877	0
376	20250418	135600	69720505	1877	1877	1877	1877	1
377	20250418	135500	69718628	1877	1878	1878	1877	500
378	20250418	135400	68780127	1879	1879	1879	1879	0
379	20250418	135300	68780127	1879	1879	1879	1879	0
380	20250418	135200	68780127	1879	1879	1879	1879	1
381	20250418	135100	68778248	1877	1877	1877	1877	0
382	20250418	135000	68778248	1877	1877	1877	1877	0
383	20250418	134900	68778248	1877	1877	1877	1877	0
384	20250418	134800	68778248	1877	1877	1877	1877	0
385	20250418	134700	68778248	1877	1877	1877	1877	1260
386	20250418	134600	66413228	1877	1877	1877	1877	500
387	20250418	134500	65474728	1877	1877	1877	1877	0
388	20250418	134400	65474728	1877	1877	1877	1877	0
389	20250418	134300	65474728	1877	1877	1877	1877	0
390	20250418	134200	65474728	1877	1877	1877	1877	0
391	20250418	134100	65474728	1877	1877	1877	1877	0
392	20250418	134000	65474728	1877	1877	1877	1877	0
393	20250418	133900	65474728	1877	1877	1877	1877	0
394	20250418	133800	65474728	1877	1877	1877	1877	13
395	20250418	133700	65450327	1877	1877	1877	1877	0
396	20250418	133600	65450327	1877	1877	1877	1877	1
397	20250418	133500	65448450	1873	1873	1873	1873	2
398	20250418	133400	65444704	1877	1877	1877	1877	0
399	20250418	133300	65444704	1877	1877	1877	1877	0
400	20250418	133200	65444704	1877	1877	1877	1877	2
401	20250418	133100	65440950	1877	1877	1877	1877	1
402	20250418	133000	65439073	1877	1877	1877	1877	0
403	20250418	132900	65439073	1877	1877	1877	1877	9
404	20250418	132800	65422180	1877	1877	1877	1877	56
405	20250418	132700	65317068	1877	1877	1877	1877	0
406	20250418	132600	65317068	1877	1877	1877	1877	1
407	20250418	132500	65315191	1877	1879	1879	1877	46
408	20250418	132400	65228827	1879	1879	1879	1879	1
409	20250418	132300	65226948	1879	1879	1879	1879	0
410	20250418	132200	65226948	1879	1879	1879	1879	0
411	20250418	132100	65226948	1879	1878	1879	1878	162
412	20250418	132000	64922551	1878	1877	1878	1877	339
413	20250418	131900	64285975	1876	1876	1876	1876	140
414	20250418	131800	64023335	1876	1876	1876	1876	0
415	20250418	131700	64023335	1876	1876	1876	1876	10
416	20250418	131600	64004575	1875	1875	1875	1875	3
417	20250418	131500	63998950	1875	1875	1875	1875	0
418	20250418	131400	63998950	1875	1875	1875	1875	0
419	20250418	131300	63998950	1875	1875	1875	1875	0
420	20250418	131200	63998950	1875	1875	1875	1875	350
421	20250418	131100	63342700	1875	1875	1875	1875	1
422	20250418	131000	63340825	1872	1872	1872	1872	704
423	20250418	130900	62022937	1872	1872	1872	1872	0
424	20250418	130800	62022937	1872	1869	1872	1869	69
425	20250418	130700	61893973	1869	1869	1869	1869	0
426	20250418	130600	61893973	1869	1869	1869	1869	1
427	20250418	130500	61892104	1862	1869	1869	1862	51
428	20250418	130400	61796792	1869	1869	1869	1869	0
429	20250418	130300	61796792	1869	1869	1869	1869	1
430	20250418	130200	61794923	1868	1868	1868	1868	258
431	20250418	130100	61312979	1868	1866	1868	1866	34
432	20250418	130000	61249475	1866	1866	1866	1866	0
433	20250418	125900	61249475	1866	1866	1866	1866	0
434	20250418	125800	61249475	1866	1866	1866	1866	0
435	20250418	125700	61249475	1866	1866	1866	1866	0
436	20250418	125600	61249475	1866	1866	1866	1866	0
437	20250418	125500	61249475	1866	1866	1866	1866	0
438	20250418	125400	61249475	1866	1866	1866	1866	0
439	20250418	125300	61249475	1866	1866	1866	1866	0
440	20250418	125200	61249475	1866	1866	1866	1866	0
441	20250418	125100	61249475	1866	1866	1866	1866	0
442	20250418	125000	61249475	1866	1866	1866	1866	0
443	20250418	124900	61249475	1866	1866	1866	1866	0
444	20250418	124800	61249475	1866	1866	1866	1866	0
445	20250418	124700	61249475	1866	1866	1866	1866	0
446	20250418	124600	61249475	1866	1866	1866	1866	60
447	20250418	124500	61137515	1866	1866	1866	1866	0
448	20250418	124400	61137515	1866	1866	1866	1866	0
449	20250418	124300	61137515	1866	1866	1866	1866	0
450	20250418	124200	61137515	1866	1866	1866	1866	0
451	20250418	124100	61137515	1866	1866	1866	1866	0
452	20250418	124000	61137515	1866	1863	1866	1863	400
453	20250418	123900	60391352	1863	1863	1863	1863	0
454	20250418	123800	60391352	1863	1863	1863	1863	0
455	20250418	123700	60391352	1863	1863	1863	1858	12
456	20250418	123600	60369002	1856	1856	1856	1856	0
457	20250418	123500	60369002	1856	1856	1856	1856	0
458	20250418	123400	60369002	1856	1856	1856	1856	0
459	20250418	123300	60369002	1856	1856	1856	1856	0
460	20250418	123200	60369002	1856	1856	1856	1856	0
461	20250418	123100	60369002	1856	1856	1856	1856	20
462	20250418	123000	60331882	1856	1857	1857	1856	77
463	20250418	122900	60188963	1855	1855	1855	1855	1
464	20250418	122800	60187108	1863	1863	1863	1863	0
465	20250418	122700	60187108	1863	1863	1863	1863	0
466	20250418	122600	60187108	1863	1863	1863	1863	2
467	20250418	122500	60183382	1863	1863	1863	1863	1
468	20250418	122400	60181519	1856	1856	1856	1856	200
469	20250418	122300	59810319	1863	1863	1863	1863	0
470	20250418	122200	59810319	1863	1863	1863	1863	0
471	20250418	122100	59810319	1863	1863	1863	1863	0
472	20250418	122000	59810319	1863	1863	1863	1863	0
473	20250418	121900	59810319	1863	1863	1863	1863	0
474	20250418	121800	59810319	1863	1863	1863	1863	8
475	20250418	121700	59795415	1858	1858	1858	1858	935
476	20250418	121600	58058185	1858	1858	1858	1858	1004
477	20250418	121500	56192753	1858	1858	1858	1858	3
478	20250418	121400	56187179	1858	1858	1858	1858	6
479	20250418	121300	56176031	1858	1858	1858	1858	1
480	20250418	121200	56174173	1858	1858	1858	1858	3
481	20250418	121100	56168599	1858	1858	1858	1858	0
482	20250418	121000	56168599	1858	1858	1858	1858	0
483	20250418	120900	56168599	1858	1858	1858	1858	0
484	20250418	120800	56168599	1858	1858	1858	1858	0
485	20250418	120700	56168599	1858	1858	1858	1858	50
486	20250418	120600	56075699	1863	1863	1863	1863	0
487	20250418	120500	56075699	1863	1863	1863	1863	0
488	20250418	120400	56075699	1863	1863	1863	1863	0
489	20250418	120300	56075699	1863	1863	1863	1863	0
490	20250418	120200	56075699	1863	1863	1863	1863	0
491	20250418	120100	56075699	1863	1863	1863	1863	0
492	20250418	120000	56075699	1863	1863	1863	1863	0
493	20250418	115900	56075699	1863	1863	1863	1863	0
494	20250418	115800	56075699	1863	1863	1863	1863	0
495	20250418	115700	56075699	1863	1863	1863	1863	0
496	20250418	115600	56075699	1863	1863	1863	1863	0
497	20250418	115500	56075699	1863	1863	1863	1863	0
498	20250418	115400	56075699	1863	1863	1863	1863	0
499	20250418	115300	56075699	1863	1863	1863	1863	269
500	20250418	115200	55574552	1863	1863	1863	1863	0
501	20250418	115100	55574552	1863	1863	1863	1863	0
502	20250418	115000	55574552	1863	1863	1863	1863	0
503	20250418	114900	55574552	1863	1863	1863	1863	7
504	20250418	114800	55561511	1863	1863	1863	1863	0
505	20250418	114700	55561511	1863	1863	1863	1863	0
506	20250418	114600	55561511	1863	1863	1863	1863	0
507	20250418	114500	55561511	1863	1863	1863	1863	0
508	20250418	114400	55561511	1863	1863	1863	1863	0
509	20250418	114300	55561511	1863	1863	1863	1863	0
510	20250418	114200	55561511	1863	1863	1863	1863	1
511	20250418	114100	55559648	1856	1856	1856	1856	2
512	20250418	114000	55555936	1863	1863	1863	1863	0
513	20250418	113900	55555936	1863	1863	1863	1863	0
514	20250418	113800	55555936	1863	1863	1863	1863	1
515	20250418	113700	55554073	1854	1854	1854	1854	400
516	20250418	113600	54812473	1863	1863	1863	1863	0
517	20250418	113500	54812473	1863	1863	1863	1863	0
518	20250418	113400	54812473	1863	1863	1863	1863	0
519	20250418	113300	54812473	1863	1863	1863	1863	0
520	20250418	113200	54812473	1863	1863	1863	1863	0
521	20250418	113100	54812473	1863	1863	1863	1863	0
522	20250418	113000	54812473	1863	1863	1863	1863	0
523	20250418	112900	54812473	1863	1863	1863	1863	0
524	20250418	112800	54812473	1863	1863	1863	1863	2
525	20250418	112700	54808747	1854	1855	1855	1854	1967
526	20250418	112600	51161865	1863	1863	1863	1863	0
527	20250418	112500	51161865	1863	1863	1863	1863	114
528	20250418	112400	50949483	1863	1854	1863	1854	13
529	20250418	112300	50925372	1854	1863	1863	1854	2802
530	20250418	112200	45730455	1854	1854	1854	1854	827
531	20250418	112100	44197197	1854	1854	1854	1854	0
532	20250418	112000	44197197	1854	1854	1854	1854	1
533	20250418	111900	44195343	1863	1863	1863	1863	0
534	20250418	111800	44195343	1863	1863	1863	1863	0
535	20250418	111700	44195343	1863	1863	1863	1863	0
536	20250418	111600	44195343	1863	1863	1863	1863	1
537	20250418	111500	44193480	1854	1854	1854	1854	0
538	20250418	111400	44193480	1854	1864	1864	1854	4
539	20250418	111300	44186044	1854	1860	1860	1854	1099
540	20250418	111200	42148104	1866	1866	1866	1866	0
541	20250418	111100	42148104	1866	1866	1866	1866	0
542	20250418	111000	42148104	1866	1866	1866	1866	1
543	20250418	110900	42146238	1866	1866	1866	1866	0
544	20250418	110800	42146238	1866	1866	1866	1866	0
545	20250418	110700	42146238	1866	1866	1866	1866	0
546	20250418	110600	42146238	1866	1866	1866	1866	100
547	20250418	110500	41959638	1866	1866	1866	1866	0
548	20250418	110400	41959638	1866	1866	1866	1866	0
549	20250418	110300	41959638	1866	1866	1866	1866	0
550	20250418	110200	41959638	1866	1866	1866	1866	1
551	20250418	110100	41957772	1854	1866	1866	1854	736
552	20250418	110000	40590768	1863	1855	1863	1854	2133
553	20250418	105900	36630799	1863	1863	1863	1863	1
554	20250418	105800	36628936	1855	1855	1855	1855	0
555	20250418	105700	36628936	1855	1855	1855	1855	0
556	20250418	105600	36628936	1855	1855	1855	1855	0
557	20250418	105500	36628936	1855	1855	1855	1855	1
558	20250418	105400	36627081	1855	1855	1855	1855	0
559	20250418	105300	36627081	1855	1855	1855	1855	24
560	20250418	105200	36582561	1855	1855	1855	1855	0
561	20250418	105100	36582561	1855	1855	1855	1855	30
562	20250418	105000	36526911	1863	1863	1863	1863	0
563	20250418	104900	36526911	1863	1863	1863	1863	0
564	20250418	104800	36526911	1863	1863	1863	1863	0
565	20250418	104700	36526911	1863	1863	1863	1863	0
566	20250418	104600	36526911	1863	1863	1863	1863	0
567	20250418	104500	36526911	1863	1863	1863	1863	0
568	20250418	104400	36526911	1863	1863	1863	1863	0
569	20250418	104300	36526911	1863	1863	1863	1855	5
570	20250418	104200	36517620	1854	1854	1854	1854	0
571	20250418	104100	36517620	1854	1854	1854	1854	0
572	20250418	104000	36517620	1854	1854	1854	1854	0
573	20250418	103900	36517620	1854	1855	1855	1854	1099
574	20250418	103800	34479874	1854	1854	1854	1854	0
575	20250418	103700	34479874	1854	1854	1854	1854	0
576	20250418	103600	34479874	1854	1854	1854	1854	0
577	20250418	103500	34479874	1854	1854	1854	1854	0
578	20250418	103400	34479874	1854	1854	1854	1854	6
579	20250418	103300	34468750	1854	1855	1855	1854	222
580	20250418	103200	34057161	1854	1854	1854	1854	0
581	20250418	103100	34057161	1854	1863	1863	1854	133
582	20250418	103000	33810451	1863	1863	1863	1863	0
583	20250418	102900	33810451	1863	1863	1863	1863	0
584	20250418	102800	33810451	1863	1863	1863	1863	0
585	20250418	102700	33810451	1863	1863	1863	1863	0
586	20250418	102600	33810451	1863	1863	1863	1863	0
587	20250418	102500	33810451	1863	1863	1863	1863	1
588	20250418	102400	33808588	1855	1855	1855	1855	0
589	20250418	102300	33808588	1855	1855	1855	1855	0
590	20250418	102200	33808588	1855	1855	1855	1855	0
591	20250418	102100	33808588	1855	1855	1855	1855	0
592	20250418	102000	33808588	1855	1855	1855	1855	0
593	20250418	101900	33808588	1855	1855	1855	1855	0
594	20250418	101800	33808588	1855	1855	1855	1855	0
595	20250418	101700	33808588	1855	1855	1855	1855	2
596	20250418	101600	33804878	1855	1855	1855	1854	2504
597	20250418	101500	29162391	1854	1868	1868	1854	2510
598	20250418	101400	24503807	1868	1868	1868	1868	1
599	20250418	101300	24501939	1858	1858	1858	1858	8
600	20250418	101200	24487075	1858	1858	1858	1858	0
601	20250418	101100	24487075	1858	1859	1859	1858	442
602	20250418	101000	23665838	1868	1868	1868	1868	1
603	20250418	100900	23663970	1858	1858	1858	1858	0
604	20250418	100800	23663970	1858	1867	1868	1858	1591
605	20250418	100700	20693297	1867	1867	1867	1867	0
606	20250418	100600	20693297	1867	1867	1867	1867	0
607	20250418	100500	20693297	1867	1867	1867	1867	0
608	20250418	100400	20693297	1867	1867	1867	1867	0
609	20250418	100300	20693297	1867	1867	1867	1867	0
610	20250418	100200	20693297	1867	1867	1867	1867	0
611	20250418	100100	20693297	1867	1867	1867	1867	1
612	20250418	100000	20691430	1857	1857	1857	1857	605
613	20250418	095900	19567945	1853	1853	1853	1853	2
614	20250418	095800	19564239	1857	1857	1857	1857	53
615	20250418	095700	19465818	1854	1854	1854	1854	0
616	20250418	095600	19465818	1854	1854	1854	1854	0
617	20250418	095500	19465818	1854	1854	1854	1854	60
618	20250418	095400	19354578	1855	1855	1855	1855	511
619	20250418	095300	18406673	1855	1855	1855	1855	0
620	20250418	095200	18406673	1855	1855	1855	1855	0
621	20250418	095100	18406673	1855	1855	1855	1855	0
622	20250418	095000	18406673	1855	1855	1855	1855	0
623	20250418	094900	18406673	1855	1855	1855	1855	27
624	20250418	094800	18356588	1855	1855	1855	1855	0
625	20250418	094700	18356588	1855	1857	1857	1855	329
626	20250418	094600	17746291	1855	1855	1855	1855	0
627	20250418	094500	17746291	1855	1857	1857	1855	227
628	20250418	094400	17324897	1867	1867	1867	1867	1
629	20250418	094300	17323030	1867	1867	1867	1867	1
630	20250418	094200	17321163	1856	1856	1856	1856	26
631	20250418	094100	17272907	1868	1868	1868	1868	0
632	20250418	094000	17272907	1868	1867	1868	1867	267
633	20250418	093900	16774164	1872	1872	1872	1872	0
634	20250418	093800	16774164	1872	1872	1872	1872	0
635	20250418	093700	16774164	1872	1872	1872	1872	0
636	20250418	093600	16774164	1872	1872	1872	1872	0
637	20250418	093500	16774164	1872	1872	1872	1872	0
638	20250418	093400	16774164	1872	1872	1872	1872	0
639	20250418	093300	16774164	1872	1872	1872	1872	0
640	20250418	093200	16774164	1872	1872	1872	1872	0
641	20250418	093100	16774164	1872	1872	1872	1872	0
642	20250418	093000	16774164	1872	1872	1872	1872	0
643	20250418	092900	16774164	1872	1872	1872	1872	1
644	20250418	092800	16772292	1856	1856	1856	1856	0
645	20250418	092700	16772292	1856	1856	1856	1856	0
646	20250418	092600	16772292	1856	1856	1856	1856	5
647	20250418	092500	16763012	1876	1876	1876	1876	0
648	20250418	092400	16763012	1876	1872	1876	1872	5
649	20250418	092300	16753640	1856	1857	1857	1856	4
650	20250418	092200	16746213	1856	1856	1856	1856	0
651	20250418	092100	16746213	1856	1856	1856	1856	0
652	20250418	092000	16746213	1856	1856	1856	1856	0
653	20250418	091900	16746213	1856	1856	1856	1856	0
654	20250418	091800	16746213	1856	1858	1858	1855	3054
655	20250418	091700	11078152	1858	1858	1858	1858	0
656	20250418	091600	11078152	1858	1857	1858	1856	1001
657	20250418	091500	9219994	1856	1856	1856	1856	0
658	20250418	091400	9219994	1856	1856	1856	1856	0
659	20250418	091300	9219994	1856	1856	1856	1856	504
660	20250418	091200	8284570	1856	1860	1860	1856	500
661	20250418	091100	7356364	1875	1875	1875	1875	1
662	20250418	091000	7354489	1856	1856	1856	1856	0
663	20250418	090900	7354489	1856	1874	1874	1856	1977
664	20250418	090800	3650995	1864	1864	1864	1864	0
665	20250418	090700	3650995	1864	1866	1866	1864	89
666	20250418	090600	3484941	1864	1864	1864	1864	1052
667	20250418	090500	1524013	1875	1875	1875	1864	4
668	20250418	090400	1516524	1864	1870	1870	1864	544
669	20250418	090300	499368	1872	1872	1872	1872	10
670	20250418	090200	480648	1872	1872	1872	1872	0
671	20250418	090100	480648	1872	1872	1872	1872	20
672	20250418	090000	443208	1878	1878	1878	1878	236