KissMeData/290520/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	204400	8693085	1868	1868	1868	1868	406
3	20250418	204300	8693085	1868	1868	1868	1868	0
4	20250418	204200	8693085	1868	1868	1868	1868	0
5	20250418	204100	8693085	1868	1868	1868	1868	0
6	20250418	204000	8693085	1868	1868	1868	1868	0
7	20250418	203900	8693085	1868	1868	1868	1868	0
8	20250418	203800	8693085	1868	1868	1868	1868	0
9	20250418	203700	8693085	1868	1868	1868	1868	0
10	20250418	203600	8693085	1868	1868	1868	1868	0
11	20250418	203500	8693085	1868	1868	1868	1868	0
12	20250418	203400	8693085	1868	1868	1868	1868	0
13	20250418	203300	8693085	1868	1868	1868	1868	0
14	20250418	203200	8693085	1868	1868	1868	1868	0
15	20250418	203100	8693085	1868	1868	1868	1868	0
16	20250418	203000	8693085	1868	1868	1868	1868	0
17	20250418	202900	8693085	1868	1868	1868	1868	0
18	20250418	202800	8693085	1868	1868	1868	1868	0
19	20250418	202700	8693085	1868	1868	1868	1868	0
20	20250418	202600	8693085	1868	1868	1868	1868	0
21	20250418	202500	8693085	1868	1868	1868	1868	0
22	20250418	202400	8693085	1868	1868	1868	1868	0
23	20250418	202300	8693085	1868	1868	1868	1868	0
24	20250418	202200	8693085	1868	1868	1868	1868	0
25	20250418	202100	8693085	1868	1868	1868	1868	0
26	20250418	202000	8693085	1868	1868	1868	1868	0
27	20250418	201900	8693085	1868	1868	1868	1868	0
28	20250418	201800	8693085	1868	1868	1868	1868	0
29	20250418	201700	8693085	1868	1868	1868	1868	0
30	20250418	201600	8693085	1868	1868	1868	1868	0
31	20250418	201500	8693085	1868	1868	1868	1868	0
32	20250418	201400	8693085	1868	1868	1868	1868	406
33	20250418	201300	8693085	1868	1868	1868	1868	0
34	20250418	201200	8693085	1868	1868	1868	1868	0
35	20250418	201100	8693085	1868	1868	1868	1868	0
36	20250418	201000	8693085	1868	1868	1868	1868	0
37	20250418	200900	8693085	1868	1868	1868	1868	0
38	20250418	200800	8693085	1868	1868	1868	1868	0
39	20250418	200700	8693085	1868	1868	1868	1868	0
40	20250418	200600	8693085	1868	1868	1868	1868	0
41	20250418	200500	8693085	1868	1868	1868	1868	0
42	20250418	200400	8693085	1868	1868	1868	1868	0
43	20250418	200300	8693085	1868	1868	1868	1868	0
44	20250418	200200	8693085	1868	1868	1868	1868	0
45	20250418	200100	8693085	1868	1868	1868	1868	0
46	20250418	200000	8693085	1868	1868	1868	1868	0
47	20250418	195900	8693085	1868	1868	1868	1868	0
48	20250418	195800	8693085	1868	1868	1868	1868	0
49	20250418	195700	8693085	1868	1868	1868	1868	0
50	20250418	195600	8693085	1868	1868	1868	1868	0
51	20250418	195500	8693085	1868	1868	1868	1868	0
52	20250418	195400	8693085	1868	1868	1868	1868	0
53	20250418	195300	8693085	1868	1868	1868	1868	0
54	20250418	195200	8693085	1868	1868	1868	1868	0
55	20250418	195100	8693085	1868	1868	1868	1868	0
56	20250418	195000	8693085	1868	1868	1868	1868	0
57	20250418	194900	8693085	1868	1868	1868	1868	0
58	20250418	194800	8693085	1868	1868	1868	1868	0
59	20250418	194700	8693085	1868	1868	1868	1868	0
60	20250418	194600	8693085	1868	1868	1868	1868	0
61	20250418	194500	8693085	1868	1868	1868	1868	0
62	20250418	194400	8693085	1868	1868	1868	1868	406
63	20250418	194300	8693085	1868	1868	1868	1868	0
64	20250418	194200	8693085	1868	1868	1868	1868	0
65	20250418	194100	8693085	1868	1868	1868	1868	0
66	20250418	194000	8693085	1868	1868	1868	1868	0
67	20250418	193900	8693085	1868	1868	1868	1868	0
68	20250418	193800	8693085	1868	1868	1868	1868	0
69	20250418	193700	8693085	1868	1868	1868	1868	0
70	20250418	193600	8693085	1868	1868	1868	1868	0
71	20250418	193500	8693085	1868	1868	1868	1868	0
72	20250418	193400	8693085	1868	1868	1868	1868	0
73	20250418	193300	8693085	1868	1868	1868	1868	0
74	20250418	193200	8693085	1868	1868	1868	1868	0
75	20250418	193100	8693085	1868	1868	1868	1868	0
76	20250418	193000	8693085	1868	1868	1868	1868	0
77	20250418	192900	8693085	1868	1868	1868	1868	0
78	20250418	192800	8693085	1868	1868	1868	1868	0
79	20250418	192700	8693085	1868	1868	1868	1868	0
80	20250418	192600	8693085	1868	1868	1868	1868	0
81	20250418	192500	8693085	1868	1868	1868	1868	0
82	20250418	192400	8693085	1868	1868	1868	1868	0
83	20250418	192300	8693085	1868	1868	1868	1868	0
84	20250418	192200	8693085	1868	1868	1868	1868	0
85	20250418	192100	8693085	1868	1868	1868	1868	0
86	20250418	192000	8693085	1868	1868	1868	1868	0
87	20250418	191900	8693085	1868	1868	1868	1868	0
88	20250418	191800	8693085	1868	1868	1868	1868	0
89	20250418	191700	8693085	1868	1868	1868	1868	0
90	20250418	191600	8693085	1868	1868	1868	1868	0
91	20250418	191500	8693085	1868	1868	1868	1868	0
92	20250418	191400	8693085	1868	1868	1868	1868	406
93	20250418	191300	8693085	1868	1868	1868	1868	0
94	20250418	191200	8693085	1868	1868	1868	1868	0
95	20250418	191100	8693085	1868	1868	1868	1868	0
96	20250418	191000	8693085	1868	1868	1868	1868	0
97	20250418	190900	8693085	1868	1868	1868	1868	0
98	20250418	190800	8693085	1868	1868	1868	1868	0
99	20250418	190700	8693085	1868	1868	1868	1868	0
100	20250418	190600	8693085	1868	1868	1868	1868	0
101	20250418	190500	8693085	1868	1868	1868	1868	0
102	20250418	190400	8693085	1868	1868	1868	1868	0
103	20250418	190300	8693085	1868	1868	1868	1868	0
104	20250418	190200	8693085	1868	1868	1868	1868	0
105	20250418	190100	8693085	1868	1868	1868	1868	0
106	20250418	190000	8693085	1868	1868	1868	1868	0
107	20250418	185900	8693085	1868	1868	1868	1868	0
108	20250418	185800	8693085	1868	1868	1868	1868	0
109	20250418	185700	8693085	1868	1868	1868	1868	0
110	20250418	185600	8693085	1868	1868	1868	1868	0
111	20250418	185500	8693085	1868	1868	1868	1868	0
112	20250418	185400	8693085	1868	1868	1868	1868	0
113	20250418	185300	8693085	1868	1868	1868	1868	0
114	20250418	185200	8693085	1868	1868	1868	1868	0
115	20250418	185100	8693085	1868	1868	1868	1868	0
116	20250418	185000	8693085	1868	1868	1868	1868	0
117	20250418	184900	8693085	1868	1868	1868	1868	0
118	20250418	184800	8693085	1868	1868	1868	1868	0
119	20250418	184700	8693085	1868	1868	1868	1868	0
120	20250418	184600	8693085	1868	1868	1868	1868	0
121	20250418	184500	8693085	1868	1868	1868	1868	0
122	20250418	184400	8693085	1868	1868	1868	1868	406
123	20250418	184300	8693085	1868	1868	1868	1868	0
124	20250418	184200	8693085	1868	1868	1868	1868	0
125	20250418	184100	8693085	1868	1868	1868	1868	0
126	20250418	184000	8693085	1868	1868	1868	1868	0
127	20250418	183900	8693085	1868	1868	1868	1868	0
128	20250418	183800	8693085	1868	1868	1868	1868	0
129	20250418	183700	8693085	1868	1868	1868	1868	0
130	20250418	183600	8693085	1868	1868	1868	1868	0
131	20250418	183500	8693085	1868	1868	1868	1868	0
132	20250418	183400	8693085	1868	1868	1868	1868	0
133	20250418	183300	8693085	1868	1868	1868	1868	0
134	20250418	183200	8693085	1868	1868	1868	1868	0
135	20250418	183100	8693085	1868	1868	1868	1868	0
136	20250418	183000	8693085	1868	1868	1868	1868	0
137	20250418	182900	8693085	1868	1868	1868	1868	0
138	20250418	182800	8693085	1868	1868	1868	1868	0
139	20250418	182700	8693085	1868	1868	1868	1868	0
140	20250418	182600	8693085	1868	1868	1868	1868	0
141	20250418	182500	8693085	1868	1868	1868	1868	0
142	20250418	182400	8693085	1868	1868	1868	1868	0
143	20250418	182300	8693085	1868	1868	1868	1868	0
144	20250418	182200	8693085	1868	1868	1868	1868	0
145	20250418	182100	8693085	1868	1868	1868	1868	0
146	20250418	182000	8693085	1868	1868	1868	1868	0
147	20250418	181900	8693085	1868	1868	1868	1868	0
148	20250418	181800	8693085	1868	1868	1868	1868	0
149	20250418	181700	8693085	1868	1868	1868	1868	0
150	20250418	181600	8693085	1868	1868	1868	1868	0
151	20250418	181500	8693085	1868	1868	1868	1868	0
152	20250418	181400	8693085	1868	1868	1868	1868	406
153	20250418	181300	8693085	1868	1868	1868	1868	0
154	20250418	181200	8693085	1868	1868	1868	1868	0
155	20250418	181100	8693085	1868	1868	1868	1868	0
156	20250418	181000	8693085	1868	1868	1868	1868	0
157	20250418	180900	8693085	1868	1868	1868	1868	0
158	20250418	180800	8693085	1868	1868	1868	1868	0
159	20250418	180700	8693085	1868	1868	1868	1868	0
160	20250418	180600	8693085	1868	1868	1868	1868	0
161	20250418	180500	8693085	1868	1868	1868	1868	0
162	20250418	180400	8693085	1868	1868	1868	1868	0
163	20250418	180300	8693085	1868	1868	1868	1868	0
164	20250418	180200	8693085	1868	1868	1868	1868	0
165	20250418	180100	8693085	1868	1868	1868	1868	0
166	20250418	180000	8693085	1868	1868	1868	1868	0
167	20250418	175900	8693085	1868	1868	1868	1868	0
168	20250418	175800	8693085	1868	1868	1868	1868	0
169	20250418	175700	8693085	1868	1868	1868	1868	0
170	20250418	175600	8693085	1868	1868	1868	1868	0
171	20250418	175500	8693085	1868	1868	1868	1868	0
172	20250418	175400	8693085	1868	1868	1868	1868	0
173	20250418	175300	8693085	1868	1868	1868	1868	0
174	20250418	175200	8693085	1868	1868	1868	1868	0
175	20250418	175100	8693085	1868	1868	1868	1868	0
176	20250418	175000	8693085	1868	1868	1868	1868	0
177	20250418	174900	8693085	1868	1868	1868	1868	0
178	20250418	174800	8693085	1868	1868	1868	1868	0
179	20250418	174700	8693085	1868	1868	1868	1868	0
180	20250418	174600	8693085	1868	1868	1868	1868	0
181	20250418	174500	8693085	1868	1868	1868	1868	0
182	20250418	174400	8693085	1868	1868	1868	1868	406
183	20250418	174300	8693085	1868	1868	1868	1868	0
184	20250418	174200	8693085	1868	1868	1868	1868	0
185	20250418	174100	8693085	1868	1868	1868	1868	0
186	20250418	174000	8693085	1868	1868	1868	1868	0
187	20250418	173900	8693085	1868	1868	1868	1868	0
188	20250418	173800	8693085	1868	1868	1868	1868	0
189	20250418	173700	8693085	1868	1868	1868	1868	0
190	20250418	173600	8693085	1868	1868	1868	1868	0
191	20250418	173500	8693085	1868	1868	1868	1868	0
192	20250418	173400	8693085	1868	1868	1868	1868	0
193	20250418	173300	8693085	1868	1868	1868	1868	0
194	20250418	173200	8693085	1868	1868	1868	1868	0
195	20250418	173100	8693085	1868	1868	1868	1868	0
196	20250418	173000	8693085	1868	1868	1868	1868	0
197	20250418	172900	8693085	1868	1868	1868	1868	0
198	20250418	172800	8693085	1868	1868	1868	1868	0
199	20250418	172700	8693085	1868	1868	1868	1868	0
200	20250418	172600	8693085	1868	1868	1868	1868	0
201	20250418	172500	8693085	1868	1868	1868	1868	0
202	20250418	172400	8693085	1868	1868	1868	1868	0
203	20250418	172300	8693085	1868	1868	1868	1868	0
204	20250418	172200	8693085	1868	1868	1868	1868	0
205	20250418	172100	8693085	1868	1868	1868	1868	0
206	20250418	172000	8693085	1868	1868	1868	1868	0
207	20250418	171900	8693085	1868	1868	1868	1868	0
208	20250418	171800	8693085	1868	1868	1868	1868	0
209	20250418	171700	8693085	1868	1868	1868	1868	0
210	20250418	171600	8693085	1868	1868	1868	1868	0
211	20250418	171500	8693085	1868	1868	1868	1868	0
212	20250418	171400	8693085	1868	1868	1868	1868	406
213	20250418	171300	8693085	1868	1868	1868	1868	0
214	20250418	171200	8693085	1868	1868	1868	1868	0
215	20250418	171100	8693085	1868	1868	1868	1868	0
216	20250418	171000	8693085	1868	1868	1868	1868	0
217	20250418	170900	8693085	1868	1868	1868	1868	0
218	20250418	170800	8693085	1868	1868	1868	1868	0
219	20250418	170700	8693085	1868	1868	1868	1868	0
220	20250418	170600	8693085	1868	1868	1868	1868	0
221	20250418	170500	8693085	1868	1868	1868	1868	0
222	20250418	170400	8693085	1868	1868	1868	1868	0
223	20250418	170300	8693085	1868	1868	1868	1868	0
224	20250418	170200	8693085	1868	1868	1868	1868	0
225	20250418	170100	8693085	1868	1868	1868	1868	0
226	20250418	170000	8693085	1868	1868	1868	1868	0
227	20250418	165900	8693085	1868	1868	1868	1868	0
228	20250418	165800	8693085	1868	1868	1868	1868	0
229	20250418	165700	8693085	1868	1868	1868	1868	0
230	20250418	165600	8693085	1868	1868	1868	1868	0
231	20250418	165500	8693085	1868	1868	1868	1868	0
232	20250418	165400	8693085	1868	1868	1868	1868	0
233	20250418	165300	8693085	1868	1868	1868	1868	0
234	20250418	165200	8693085	1868	1868	1868	1868	0
235	20250418	165100	8693085	1868	1868	1868	1868	0
236	20250418	165000	8693085	1868	1868	1868	1868	0
237	20250418	164900	8693085	1868	1868	1868	1868	0
238	20250418	164800	8693085	1868	1868	1868	1868	0
239	20250418	164700	8693085	1868	1868	1868	1868	0
240	20250418	164600	8693085	1868	1868	1868	1868	0
241	20250418	164500	8693085	1868	1868	1868	1868	0
242	20250418	164400	8693085	1868	1868	1868	1868	406
243	20250418	164300	8693085	1868	1868	1868	1868	0
244	20250418	164200	8693085	1868	1868	1868	1868	0
245	20250418	164100	8693085	1868	1868	1868	1868	0
246	20250418	164000	8693085	1868	1868	1868	1868	0
247	20250418	163900	8693085	1868	1868	1868	1868	0
248	20250418	163800	8693085	1868	1868	1868	1868	0
249	20250418	163700	8693085	1868	1868	1868	1868	0
250	20250418	163600	8693085	1868	1868	1868	1868	0
251	20250418	163500	8693085	1868	1868	1868	1868	0
252	20250418	163400	8693085	1868	1868	1868	1868	0
253	20250418	163300	8693085	1868	1868	1868	1868	0
254	20250418	163200	8693085	1868	1868	1868	1868	0
255	20250418	163100	8693085	1868	1868	1868	1868	0
256	20250418	163000	8693085	1868	1868	1868	1868	0
257	20250418	162900	8693085	1868	1868	1868	1868	0
258	20250418	162800	8693085	1868	1868	1868	1868	0
259	20250418	162700	8693085	1868	1868	1868	1868	0
260	20250418	162600	8693085	1868	1868	1868	1868	0
261	20250418	162500	8693085	1868	1868	1868	1868	0
262	20250418	162400	8693085	1868	1868	1868	1868	0
263	20250418	162300	8693085	1868	1868	1868	1868	0
264	20250418	162200	8693085	1868	1868	1868	1868	0
265	20250418	162100	8693085	1868	1868	1868	1868	0
266	20250418	162000	8693085	1868	1868	1868	1868	0
267	20250418	161900	8693085	1868	1868	1868	1868	0
268	20250418	161800	8693085	1868	1868	1868	1868	0
269	20250418	161700	8693085	1868	1868	1868	1868	0
270	20250418	161600	8693085	1868	1868	1868	1868	0
271	20250418	161500	8693085	1868	1868	1868	1868	0
272	20250418	161400	8693085	1868	1868	1868	1868	406
273	20250418	161300	8693085	1868	1868	1868	1868	0
274	20250418	161200	8693085	1868	1868	1868	1868	0
275	20250418	161100	8693085	1868	1868	1868	1868	0
276	20250418	161000	8693085	1868	1868	1868	1868	0
277	20250418	160900	8693085	1868	1868	1868	1868	0
278	20250418	160800	8693085	1868	1868	1868	1868	0
279	20250418	160700	8693085	1868	1868	1868	1868	0
280	20250418	160600	8693085	1868	1868	1868	1868	0
281	20250418	160500	8693085	1868	1868	1868	1868	0
282	20250418	160400	8693085	1868	1868	1868	1868	0
283	20250418	160300	8693085	1868	1868	1868	1868	0
284	20250418	160200	8693085	1868	1868	1868	1868	0
285	20250418	160100	8693085	1868	1868	1868	1868	0
286	20250418	160000	8693085	1868	1868	1868	1868	0
287	20250418	155900	8693085	1868	1868	1868	1868	0
288	20250418	155800	8693085	1868	1868	1868	1868	0
289	20250418	155700	8693085	1868	1868	1868	1868	0
290	20250418	155600	8693085	1868	1868	1868	1868	0
291	20250418	155500	8693085	1868	1868	1868	1868	0
292	20250418	155400	8693085	1868	1868	1868	1868	0
293	20250418	155300	8693085	1868	1868	1868	1868	0
294	20250418	155200	8693085	1868	1868	1868	1868	0
295	20250418	155100	8693085	1868	1868	1868	1868	0
296	20250418	155000	8693085	1868	1868	1868	1868	0
297	20250418	154900	8693085	1868	1868	1868	1868	0
298	20250418	154800	8693085	1868	1868	1868	1868	0
299	20250418	154700	8693085	1868	1868	1868	1868	0
300	20250418	154600	8693085	1868	1868	1868	1868	0
301	20250418	154500	8693085	1868	1868	1868	1868	0
302	20250418	154400	8693085	1868	1868	1868	1868	406
303	20250418	154300	8693085	1868	1868	1868	1868	0
304	20250418	154200	8693085	1868	1868	1868	1868	0
305	20250418	154100	8693085	1868	1868	1868	1868	0
306	20250418	154000	8693085	1868	1868	1868	1868	0
307	20250418	153900	8693085	1868	1868	1868	1868	0
308	20250418	153800	8693085	1868	1868	1868	1868	0
309	20250418	153700	8693085	1868	1868	1868	1868	0
310	20250418	153600	8693085	1868	1868	1868	1868	0
311	20250418	153500	8693085	1868	1868	1868	1868	0
312	20250418	153400	8693085	1868	1868	1868	1868	0
313	20250418	153300	8693085	1868	1868	1868	1868	0
314	20250418	153200	8693085	1868	1868	1868	1868	0
315	20250418	153100	8693085	1868	1868	1868	1868	0
316	20250418	153000	8693085	1868	1868	1868	1868	406
317	20250418	152900	7934677	1864	1864	1864	1864	0
318	20250418	152800	7934677	1864	1864	1864	1864	0
319	20250418	152700	7934677	1864	1864	1864	1864	0
320	20250418	152600	7934677	1864	1864	1864	1864	0
321	20250418	152500	7934677	1864	1864	1864	1864	0
322	20250418	152400	7934677	1864	1864	1864	1864	0
323	20250418	152300	7934677	1864	1864	1864	1864	0
324	20250418	152200	7934677	1864	1864	1864	1864	0
325	20250418	152100	7934677	1864	1864	1864	1864	0
326	20250418	152000	7934677	1864	1864	1864	1864	0
327	20250418	151900	7934677	1864	1864	1864	1864	0
328	20250418	151800	7934677	1864	1864	1864	1864	0
329	20250418	151700	7934677	1864	1864	1864	1864	0
330	20250418	151600	7934677	1864	1864	1864	1864	0
331	20250418	151500	7934677	1864	1860	1864	1860	180
332	20250418	151400	7599698	1860	1848	1860	1848	3
333	20250418	151300	7594142	1846	1846	1846	1846	651
334	20250418	151200	6392396	1846	1846	1846	1846	0
335	20250418	151100	6392396	1846	1846	1846	1846	0
336	20250418	151000	6392396	1846	1846	1846	1846	0
337	20250418	150900	6392396	1846	1846	1846	1846	0
338	20250418	150800	6392396	1846	1846	1846	1846	0
339	20250418	150700	6392396	1846	1846	1846	1846	0
340	20250418	150600	6392396	1846	1846	1846	1846	0
341	20250418	150500	6392396	1846	1846	1846	1846	1
342	20250418	150400	6390550	1845	1834	1845	1834	2
343	20250418	150300	6386871	1846	1846	1846	1846	0
344	20250418	150200	6386871	1846	1846	1846	1846	0
345	20250418	150100	6386871	1846	1846	1846	1846	0
346	20250418	150000	6386871	1846	1846	1846	1846	21
347	20250418	145900	6348105	1847	1847	1847	1847	0
348	20250418	145800	6348105	1847	1847	1847	1847	0
349	20250418	145700	6348105	1847	1847	1847	1847	0
350	20250418	145600	6348105	1847	1847	1847	1847	0
351	20250418	145500	6348105	1847	1847	1847	1847	0
352	20250418	145400	6348105	1847	1847	1847	1847	0
353	20250418	145300	6348105	1847	1847	1847	1847	0
354	20250418	145200	6348105	1847	1847	1847	1847	0
355	20250418	145100	6348105	1847	1847	1847	1847	0
356	20250418	145000	6348105	1847	1847	1847	1847	0
357	20250418	144900	6348105	1847	1847	1847	1847	0
358	20250418	144800	6348105	1847	1847	1847	1847	0
359	20250418	144700	6348105	1847	1847	1847	1847	0
360	20250418	144600	6348105	1847	1847	1847	1847	0
361	20250418	144500	6348105	1847	1847	1847	1847	0
362	20250418	144400	6348105	1847	1847	1847	1847	0
363	20250418	144300	6348105	1847	1847	1847	1847	0
364	20250418	144200	6348105	1847	1847	1847	1847	0
365	20250418	144100	6348105	1847	1847	1847	1847	0
366	20250418	144000	6348105	1847	1847	1847	1847	0
367	20250418	143900	6348105	1847	1847	1847	1847	0
368	20250418	143800	6348105	1847	1847	1847	1847	0
369	20250418	143700	6348105	1847	1847	1847	1847	0
370	20250418	143600	6348105	1847	1847	1847	1847	0
371	20250418	143500	6348105	1847	1847	1847	1847	0
372	20250418	143400	6348105	1847	1847	1847	1847	0
373	20250418	143300	6348105	1847	1847	1847	1847	0
374	20250418	143200	6348105	1847	1847	1847	1847	0
375	20250418	143100	6348105	1847	1847	1847	1847	1
376	20250418	143000	6346258	1847	1847	1847	1847	0
377	20250418	142900	6346258	1847	1847	1847	1847	0
378	20250418	142800	6346258	1847	1847	1847	1847	0
379	20250418	142700	6346258	1847	1847	1847	1847	0
380	20250418	142600	6346258	1847	1847	1847	1847	0
381	20250418	142500	6346258	1847	1847	1847	1847	0
382	20250418	142400	6346258	1847	1847	1847	1847	0
383	20250418	142300	6346258	1847	1847	1847	1847	0
384	20250418	142200	6346258	1847	1847	1847	1847	0
385	20250418	142100	6346258	1847	1847	1847	1847	0
386	20250418	142000	6346258	1847	1847	1847	1847	0
387	20250418	141900	6346258	1847	1847	1847	1847	0
388	20250418	141800	6346258	1847	1847	1847	1847	0
389	20250418	141700	6346258	1847	1847	1847	1847	0
390	20250418	141600	6346258	1847	1847	1847	1847	0
391	20250418	141500	6346258	1847	1847	1847	1847	0
392	20250418	141400	6346258	1847	1847	1847	1847	0
393	20250418	141300	6346258	1847	1847	1847	1847	0
394	20250418	141200	6346258	1847	1847	1847	1847	0
395	20250418	141100	6346258	1847	1847	1847	1847	0
396	20250418	141000	6346258	1847	1847	1847	1847	0
397	20250418	140900	6346258	1847	1847	1847	1847	0
398	20250418	140800	6346258	1847	1847	1847	1847	0
399	20250418	140700	6346258	1847	1847	1847	1847	0
400	20250418	140600	6346258	1847	1847	1847	1847	0
401	20250418	140500	6346258	1847	1847	1847	1847	0
402	20250418	140400	6346258	1847	1847	1847	1847	0
403	20250418	140300	6346258	1847	1847	1847	1847	0
404	20250418	140200	6346258	1847	1847	1847	1847	0
405	20250418	140100	6346258	1847	1847	1847	1847	0
406	20250418	140000	6346258	1847	1847	1847	1847	0
407	20250418	135900	6346258	1847	1847	1847	1847	0
408	20250418	135800	6346258	1847	1847	1847	1847	0
409	20250418	135700	6346258	1847	1847	1847	1847	0
410	20250418	135600	6346258	1847	1847	1847	1847	0
411	20250418	135500	6346258	1847	1847	1847	1847	0
412	20250418	135400	6346258	1847	1847	1847	1847	0
413	20250418	135300	6346258	1847	1847	1847	1847	0
414	20250418	135200	6346258	1847	1847	1847	1847	0
415	20250418	135100	6346258	1847	1847	1847	1847	0
416	20250418	135000	6346258	1847	1847	1847	1847	0
417	20250418	134900	6346258	1847	1847	1847	1847	0
418	20250418	134800	6346258	1847	1847	1847	1847	0
419	20250418	134700	6346258	1847	1847	1847	1847	0
420	20250418	134600	6346258	1847	1847	1847	1847	5
421	20250418	134500	6337023	1847	1847	1847	1847	0
422	20250418	134400	6337023	1847	1847	1847	1847	0
423	20250418	134300	6337023	1847	1847	1847	1847	0
424	20250418	134200	6337023	1847	1847	1847	1847	0
425	20250418	134100	6337023	1847	1847	1847	1847	0
426	20250418	134000	6337023	1847	1847	1847	1847	0
427	20250418	133900	6337023	1847	1847	1847	1847	0
428	20250418	133800	6337023	1847	1847	1847	1847	0
429	20250418	133700	6337023	1847	1847	1847	1847	0
430	20250418	133600	6337023	1847	1847	1847	1847	0
431	20250418	133500	6337023	1847	1847	1847	1847	0
432	20250418	133400	6337023	1847	1847	1847	1847	1
433	20250418	133300	6335176	1846	1846	1846	1846	0
434	20250418	133200	6335176	1846	1846	1846	1846	0
435	20250418	133100	6335176	1846	1846	1846	1846	0
436	20250418	133000	6335176	1846	1846	1846	1846	0
437	20250418	132900	6335176	1846	1846	1846	1846	0
438	20250418	132800	6335176	1846	1846	1846	1846	0
439	20250418	132700	6335176	1846	1846	1846	1846	0
440	20250418	132600	6335176	1846	1846	1846	1846	0
441	20250418	132500	6335176	1846	1846	1846	1846	1
442	20250418	132400	6333330	1846	1846	1846	1846	0
443	20250418	132300	6333330	1846	1846	1846	1846	0
444	20250418	132200	6333330	1846	1846	1846	1846	0
445	20250418	132100	6333330	1846	1835	1846	1835	7
446	20250418	132000	6320474	1847	1847	1847	1847	0
447	20250418	131900	6320474	1847	1847	1847	1847	0
448	20250418	131800	6320474	1847	1847	1847	1847	0
449	20250418	131700	6320474	1847	1847	1847	1847	0
450	20250418	131600	6320474	1847	1836	1847	1836	2
451	20250418	131500	6316791	1836	1836	1836	1836	6
452	20250418	131400	6305775	1850	1850	1850	1850	0
453	20250418	131300	6305775	1850	1850	1850	1850	0
454	20250418	131200	6305775	1850	1850	1850	1850	0
455	20250418	131100	6305775	1850	1850	1850	1850	0
456	20250418	131000	6305775	1850	1850	1850	1850	0
457	20250418	130900	6305775	1850	1850	1850	1850	0
458	20250418	130800	6305775	1850	1850	1850	1850	0
459	20250418	130700	6305775	1850	1850	1850	1850	1
460	20250418	130600	6303925	1836	1836	1836	1836	5
461	20250418	130500	6294745	1852	1852	1852	1852	0
462	20250418	130400	6294745	1852	1852	1852	1852	0
463	20250418	130300	6294745	1852	1852	1852	1852	0
464	20250418	130200	6294745	1852	1852	1852	1852	0
465	20250418	130100	6294745	1852	1852	1852	1852	0
466	20250418	130000	6294745	1852	1852	1852	1852	0
467	20250418	125900	6294745	1852	1852	1852	1852	0
468	20250418	125800	6294745	1852	1852	1852	1852	0
469	20250418	125700	6294745	1852	1852	1852	1852	0
470	20250418	125600	6294745	1852	1852	1852	1852	0
471	20250418	125500	6294745	1852	1852	1852	1852	0
472	20250418	125400	6294745	1852	1852	1852	1852	0
473	20250418	125300	6294745	1852	1852	1852	1852	0
474	20250418	125200	6294745	1852	1852	1852	1852	0
475	20250418	125100	6294745	1852	1852	1852	1852	0
476	20250418	125000	6294745	1852	1852	1852	1852	3
477	20250418	124900	6289189	1852	1852	1852	1852	0
478	20250418	124800	6289189	1852	1852	1852	1852	0
479	20250418	124700	6289189	1852	1852	1852	1852	0
480	20250418	124600	6289189	1852	1852	1852	1852	0
481	20250418	124500	6289189	1852	1852	1852	1852	0
482	20250418	124400	6289189	1852	1852	1852	1852	0
483	20250418	124300	6289189	1852	1852	1852	1852	0
484	20250418	124200	6289189	1852	1851	1852	1851	90
485	20250418	124100	6122591	1851	1851	1851	1851	0
486	20250418	124000	6122591	1851	1851	1851	1851	0
487	20250418	123900	6122591	1851	1851	1851	1851	0
488	20250418	123800	6122591	1851	1851	1851	1851	0
489	20250418	123700	6122591	1851	1851	1851	1851	1
490	20250418	123600	6120740	1835	1843	1843	1835	5
491	20250418	123500	6111549	1843	1843	1843	1843	0
492	20250418	123400	6111549	1843	1843	1843	1843	0
493	20250418	123300	6111549	1843	1843	1843	1843	0
494	20250418	123200	6111549	1843	1843	1843	1843	0
495	20250418	123100	6111549	1843	1843	1843	1843	0
496	20250418	123000	6111549	1843	1843	1843	1843	0
497	20250418	122900	6111549	1843	1843	1843	1843	0
498	20250418	122800	6111549	1843	1843	1843	1843	0
499	20250418	122700	6111549	1843	1843	1843	1843	0
500	20250418	122600	6111549	1843	1851	1851	1833	1005
501	20250418	122500	4265037	1852	1852	1852	1852	0
502	20250418	122400	4265037	1852	1852	1852	1852	3
503	20250418	122300	4259481	1852	1852	1852	1852	0
504	20250418	122200	4259481	1852	1852	1852	1852	0
505	20250418	122100	4259481	1852	1852	1852	1852	0
506	20250418	122000	4259481	1852	1852	1852	1852	7
507	20250418	121900	4246517	1851	1851	1851	1851	0
508	20250418	121800	4246517	1851	1851	1851	1851	0
509	20250418	121700	4246517	1851	1851	1851	1851	0
510	20250418	121600	4246517	1851	1851	1851	1851	0
511	20250418	121500	4246517	1851	1851	1851	1851	0
512	20250418	121400	4246517	1851	1851	1851	1851	0
513	20250418	121300	4246517	1851	1851	1851	1851	0
514	20250418	121200	4246517	1851	1851	1851	1851	0
515	20250418	121100	4246517	1851	1851	1851	1851	0
516	20250418	121000	4246517	1851	1851	1851	1851	0
517	20250418	120900	4246517	1851	1851	1851	1851	0
518	20250418	120800	4246517	1851	1851	1851	1851	0
519	20250418	120700	4246517	1851	1851	1851	1851	0
520	20250418	120600	4246517	1851	1851	1851	1851	3
521	20250418	120500	4240964	1870	1870	1870	1870	0
522	20250418	120400	4240964	1870	1870	1870	1870	0
523	20250418	120300	4240964	1870	1870	1870	1870	0
524	20250418	120200	4240964	1870	1870	1870	1870	0
525	20250418	120100	4240964	1870	1870	1870	1870	0
526	20250418	120000	4240964	1870	1870	1870	1870	0
527	20250418	115900	4240964	1870	1870	1870	1870	0
528	20250418	115800	4240964	1870	1870	1870	1870	0
529	20250418	115700	4240964	1870	1870	1870	1870	0
530	20250418	115600	4240964	1870	1870	1870	1870	0
531	20250418	115500	4240964	1870	1870	1870	1870	0
532	20250418	115400	4240964	1870	1870	1870	1870	0
533	20250418	115300	4240964	1870	1870	1870	1870	0
534	20250418	115200	4240964	1870	1870	1870	1870	0
535	20250418	115100	4240964	1870	1870	1870	1870	0
536	20250418	115000	4240964	1870	1870	1870	1870	0
537	20250418	114900	4240964	1870	1870	1870	1870	0
538	20250418	114800	4240964	1870	1870	1870	1870	0
539	20250418	114700	4240964	1870	1870	1870	1870	0
540	20250418	114600	4240964	1870	1870	1870	1870	0
541	20250418	114500	4240964	1870	1870	1870	1870	0
542	20250418	114400	4240964	1870	1870	1870	1870	0
543	20250418	114300	4240964	1870	1870	1870	1870	0
544	20250418	114200	4240964	1870	1870	1870	1870	0
545	20250418	114100	4240964	1870	1870	1870	1870	0
546	20250418	114000	4240964	1870	1870	1870	1870	0
547	20250418	113900	4240964	1870	1870	1870	1870	0
548	20250418	113800	4240964	1870	1870	1870	1870	0
549	20250418	113700	4240964	1870	1870	1870	1870	0
550	20250418	113600	4240964	1870	1870	1870	1870	0
551	20250418	113500	4240964	1870	1870	1870	1870	0
552	20250418	113400	4240964	1870	1870	1870	1870	0
553	20250418	113300	4240964	1870	1870	1870	1870	0
554	20250418	113200	4240964	1870	1870	1870	1870	0
555	20250418	113100	4240964	1870	1870	1870	1870	0
556	20250418	113000	4240964	1870	1870	1870	1870	0
557	20250418	112900	4240964	1870	1870	1870	1870	0
558	20250418	112800	4240964	1870	1870	1870	1870	0
559	20250418	112700	4240964	1870	1870	1870	1870	0
560	20250418	112600	4240964	1870	1870	1870	1870	0
561	20250418	112500	4240964	1870	1870	1870	1870	0
562	20250418	112400	4240964	1870	1870	1870	1870	0
563	20250418	112300	4240964	1870	1870	1870	1870	0
564	20250418	112200	4240964	1870	1870	1870	1870	0
565	20250418	112100	4240964	1870	1870	1870	1870	0
566	20250418	112000	4240964	1870	1870	1870	1870	0
567	20250418	111900	4240964	1870	1870	1870	1870	0
568	20250418	111800	4240964	1870	1870	1870	1870	0
569	20250418	111700	4240964	1870	1870	1870	1870	0
570	20250418	111600	4240964	1870	1870	1870	1870	0
571	20250418	111500	4240964	1870	1870	1870	1870	0
572	20250418	111400	4240964	1870	1870	1870	1870	0
573	20250418	111300	4240964	1870	1870	1870	1870	0
574	20250418	111200	4240964	1870	1870	1870	1870	0
575	20250418	111100	4240964	1870	1870	1870	1870	10
576	20250418	111000	4222264	1870	1870	1870	1870	0
577	20250418	110900	4222264	1870	1870	1870	1870	0
578	20250418	110800	4222264	1870	1870	1870	1870	0
579	20250418	110700	4222264	1870	1870	1870	1870	0
580	20250418	110600	4222264	1870	1870	1870	1870	0
581	20250418	110500	4222264	1870	1870	1870	1870	0
582	20250418	110400	4222264	1870	1870	1870	1870	0
583	20250418	110300	4222264	1870	1870	1870	1870	50
584	20250418	110200	4128764	1870	1870	1870	1870	0
585	20250418	110100	4128764	1870	1870	1870	1870	0
586	20250418	110000	4128764	1870	1870	1870	1870	0
587	20250418	105900	4128764	1870	1870	1870	1870	0
588	20250418	105800	4128764	1870	1870	1870	1870	0
589	20250418	105700	4128764	1870	1870	1870	1870	0
590	20250418	105600	4128764	1870	1870	1870	1870	0
591	20250418	105500	4128764	1870	1868	1870	1868	40
592	20250418	105400	4054007	1869	1869	1869	1869	1
593	20250418	105300	4052138	1870	1870	1870	1870	0
594	20250418	105200	4052138	1870	1870	1870	1870	0
595	20250418	105100	4052138	1870	1870	1870	1870	0
596	20250418	105000	4052138	1870	1870	1870	1870	0
597	20250418	104900	4052138	1870	1870	1870	1870	0
598	20250418	104800	4052138	1870	1870	1870	1870	0
599	20250418	104700	4052138	1870	1869	1870	1869	200
600	20250418	104600	3678150	1850	1850	1850	1850	0
601	20250418	104500	3678150	1850	1850	1850	1850	0
602	20250418	104400	3678150	1850	1850	1850	1850	0
603	20250418	104300	3678150	1850	1850	1850	1850	0
604	20250418	104200	3678150	1850	1850	1850	1850	0
605	20250418	104100	3678150	1850	1850	1850	1850	0
606	20250418	104000	3678150	1850	1850	1850	1850	0
607	20250418	103900	3678150	1850	1850	1850	1850	0
608	20250418	103800	3678150	1850	1850	1850	1850	0
609	20250418	103700	3678150	1850	1850	1850	1850	0
610	20250418	103600	3678150	1850	1850	1850	1850	0
611	20250418	103500	3678150	1850	1853	1853	1850	47
612	20250418	103400	3591121	1870	1870	1870	1870	0
613	20250418	103300	3591121	1870	1870	1870	1870	0
614	20250418	103200	3591121	1870	1870	1870	1870	0
615	20250418	103100	3591121	1870	1870	1870	1870	0
616	20250418	103000	3591121	1870	1870	1870	1870	0
617	20250418	102900	3591121	1870	1870	1870	1870	0
618	20250418	102800	3591121	1870	1870	1870	1870	0
619	20250418	102700	3591121	1870	1870	1870	1870	0
620	20250418	102600	3591121	1870	1870	1870	1870	10
621	20250418	102500	3572421	1870	1870	1870	1870	0
622	20250418	102400	3572421	1870	1870	1870	1870	0
623	20250418	102300	3572421	1870	1870	1870	1870	0
624	20250418	102200	3572421	1870	1870	1870	1870	0
625	20250418	102100	3572421	1870	1870	1870	1870	0
626	20250418	102000	3572421	1870	1870	1870	1870	0
627	20250418	101900	3572421	1870	1870	1870	1870	0
628	20250418	101800	3572421	1870	1870	1870	1870	0
629	20250418	101700	3572421	1870	1870	1870	1870	2
630	20250418	101600	3568681	1870	1870	1870	1870	0
631	20250418	101500	3568681	1870	1870	1870	1870	0
632	20250418	101400	3568681	1870	1870	1870	1870	0
633	20250418	101300	3568681	1870	1870	1870	1870	0
634	20250418	101200	3568681	1870	1870	1870	1870	0
635	20250418	101100	3568681	1870	1870	1870	1870	0
636	20250418	101000	3568681	1870	1870	1870	1870	0
637	20250418	100900	3568681	1870	1870	1870	1870	0
638	20250418	100800	3568681	1870	1870	1870	1870	0
639	20250418	100700	3568681	1870	1870	1870	1870	0
640	20250418	100600	3568681	1870	1870	1870	1870	0
641	20250418	100500	3568681	1870	1870	1870	1870	0
642	20250418	100400	3568681	1870	1870	1870	1870	0
643	20250418	100300	3568681	1870	1870	1870	1870	0
644	20250418	100200	3568681	1870	1870	1870	1870	0
645	20250418	100100	3568681	1870	1870	1870	1870	0
646	20250418	100000	3568681	1870	1870	1870	1870	0
647	20250418	095900	3568681	1870	1870	1870	1870	0
648	20250418	095800	3568681	1870	1870	1870	1870	0
649	20250418	095700	3568681	1870	1870	1870	1870	0
650	20250418	095600	3568681	1870	1870	1870	1870	0
651	20250418	095500	3568681	1870	1870	1870	1870	0
652	20250418	095400	3568681	1870	1870	1870	1870	0
653	20250418	095300	3568681	1870	1870	1870	1870	0
654	20250418	095200	3568681	1870	1870	1870	1870	0
655	20250418	095100	3568681	1870	1870	1870	1870	0
656	20250418	095000	3568681	1870	1870	1870	1870	0
657	20250418	094900	3568681	1870	1870	1870	1870	0
658	20250418	094800	3568681	1870	1870	1870	1870	0
659	20250418	094700	3568681	1870	1870	1870	1870	0
660	20250418	094600	3568681	1870	1870	1870	1870	145
661	20250418	094500	3297531	1880	1880	1880	1880	0
662	20250418	094400	3297531	1880	1880	1880	1880	5
663	20250418	094300	3288131	1880	1880	1880	1880	1
664	20250418	094200	3286251	1881	1881	1881	1881	0
665	20250418	094100	3286251	1881	1881	1881	1881	0
666	20250418	094000	3286251	1881	1881	1881	1881	0
667	20250418	093900	3286251	1881	1881	1881	1881	0
668	20250418	093800	3286251	1881	1881	1881	1881	0
669	20250418	093700	3286251	1881	1881	1881	1881	0
670	20250418	093600	3286251	1881	1881	1881	1881	0
671	20250418	093500	3286251	1881	1881	1881	1881	0
672	20250418	093400	3286251	1881	1881	1881	1881	1
673	20250418	093300	3284370	1870	1871	1871	1870	300
674	20250418	093200	2723100	1881	1881	1881	1881	0
675	20250418	093100	2723100	1881	1881	1881	1881	0
676	20250418	093000	2723100	1881	1881	1881	1881	0
677	20250418	092900	2723100	1881	1881	1881	1881	0
678	20250418	092800	2723100	1881	1881	1881	1881	5
679	20250418	092700	2713695	1871	1871	1871	1871	0
680	20250418	092600	2713695	1871	1871	1871	1871	0
681	20250418	092500	2713695	1871	1871	1871	1871	200
682	20250418	092400	2339495	1882	1882	1882	1882	0
683	20250418	092300	2339495	1882	1882	1882	1882	0
684	20250418	092200	2339495	1882	1882	1882	1882	0
685	20250418	092100	2339495	1882	1882	1882	1882	1
686	20250418	092000	2337613	1882	1882	1882	1882	0
687	20250418	091900	2337613	1882	1882	1882	1882	0
688	20250418	091800	2337613	1882	1882	1882	1882	260
689	20250418	091700	1848293	1882	1882	1882	1882	0
690	20250418	091600	1848293	1882	1882	1882	1882	8
691	20250418	091500	1833237	1887	1887	1887	1887	0
692	20250418	091400	1833237	1887	1887	1887	1887	0
693	20250418	091300	1833237	1887	1887	1887	1887	0
694	20250418	091200	1833237	1887	1886	1887	1886	20
695	20250418	091100	1795506	1888	1888	1888	1888	0
696	20250418	091000	1795506	1888	1871	1888	1871	32
697	20250418	090900	1735600	1871	1871	1871	1871	0
698	20250418	090800	1735600	1871	1871	1871	1871	0
699	20250418	090700	1735600	1871	1871	1871	1871	0
700	20250418	090600	1735600	1871	1870	1871	1870	189
701	20250418	090500	1382058	1870	1870	1870	1870	0
702	20250418	090400	1382058	1870	1870	1870	1870	627
703	20250418	090300	209568	1888	1888	1888	1888	0
704	20250418	090200	209568	1888	1888	1888	1888	0
705	20250418	090100	209568	1888	1888	1888	1888	0
706	20250418	090000	209568	1888	1888	1888	1888	111