KissMeData/043360/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	191000	12122420	1939	1939	1939	1939	50
3	20250418	190900	12122420	1939	1939	1939	1939	0
4	20250418	190800	12122420	1939	1939	1939	1939	0
5	20250418	190700	12122420	1939	1939	1939	1939	0
6	20250418	190600	12122420	1939	1939	1939	1939	0
7	20250418	190500	12122420	1939	1939	1939	1939	0
8	20250418	190400	12122420	1939	1939	1939	1939	0
9	20250418	190300	12122420	1939	1939	1939	1939	0
10	20250418	190200	12122420	1939	1939	1939	1939	0
11	20250418	190100	12122420	1939	1939	1939	1939	0
12	20250418	190000	12122420	1939	1939	1939	1939	0
13	20250418	185900	12122420	1939	1939	1939	1939	0
14	20250418	185800	12122420	1939	1939	1939	1939	0
15	20250418	185700	12122420	1939	1939	1939	1939	0
16	20250418	185600	12122420	1939	1939	1939	1939	0
17	20250418	185500	12122420	1939	1939	1939	1939	0
18	20250418	185400	12122420	1939	1939	1939	1939	0
19	20250418	185300	12122420	1939	1939	1939	1939	0
20	20250418	185200	12122420	1939	1939	1939	1939	0
21	20250418	185100	12122420	1939	1939	1939	1939	0
22	20250418	185000	12122420	1939	1939	1939	1939	0
23	20250418	184900	12122420	1939	1939	1939	1939	0
24	20250418	184800	12122420	1939	1939	1939	1939	0
25	20250418	184700	12122420	1939	1939	1939	1939	0
26	20250418	184600	12122420	1939	1939	1939	1939	0
27	20250418	184500	12122420	1939	1939	1939	1939	0
28	20250418	184400	12122420	1939	1939	1939	1939	0
29	20250418	184300	12122420	1939	1939	1939	1939	0
30	20250418	184200	12122420	1939	1939	1939	1939	0
31	20250418	184100	12122420	1939	1939	1939	1939	0
32	20250418	184000	12122420	1939	1939	1939	1939	50
33	20250418	183900	12122420	1939	1939	1939	1939	0
34	20250418	183800	12122420	1939	1939	1939	1939	0
35	20250418	183700	12122420	1939	1939	1939	1939	0
36	20250418	183600	12122420	1939	1939	1939	1939	0
37	20250418	183500	12122420	1939	1939	1939	1939	0
38	20250418	183400	12122420	1939	1939	1939	1939	0
39	20250418	183300	12122420	1939	1939	1939	1939	0
40	20250418	183200	12122420	1939	1939	1939	1939	0
41	20250418	183100	12122420	1939	1939	1939	1939	0
42	20250418	183000	12122420	1939	1939	1939	1939	0
43	20250418	182900	12122420	1939	1939	1939	1939	0
44	20250418	182800	12122420	1939	1939	1939	1939	0
45	20250418	182700	12122420	1939	1939	1939	1939	0
46	20250418	182600	12122420	1939	1939	1939	1939	0
47	20250418	182500	12122420	1939	1939	1939	1939	0
48	20250418	182400	12122420	1939	1939	1939	1939	0
49	20250418	182300	12122420	1939	1939	1939	1939	0
50	20250418	182200	12122420	1939	1939	1939	1939	0
51	20250418	182100	12122420	1939	1939	1939	1939	0
52	20250418	182000	12122420	1939	1939	1939	1939	0
53	20250418	181900	12122420	1939	1939	1939	1939	0
54	20250418	181800	12122420	1939	1939	1939	1939	0
55	20250418	181700	12122420	1939	1939	1939	1939	0
56	20250418	181600	12122420	1939	1939	1939	1939	0
57	20250418	181500	12122420	1939	1939	1939	1939	0
58	20250418	181400	12122420	1939	1939	1939	1939	0
59	20250418	181300	12122420	1939	1939	1939	1939	0
60	20250418	181200	12122420	1939	1939	1939	1939	0
61	20250418	181100	12122420	1939	1939	1939	1939	0
62	20250418	181000	12122420	1939	1939	1939	1939	50
63	20250418	180900	12122420	1939	1939	1939	1939	0
64	20250418	180800	12122420	1939	1939	1939	1939	0
65	20250418	180700	12122420	1939	1939	1939	1939	0
66	20250418	180600	12122420	1939	1939	1939	1939	0
67	20250418	180500	12122420	1939	1939	1939	1939	0
68	20250418	180400	12122420	1939	1939	1939	1939	0
69	20250418	180300	12122420	1939	1939	1939	1939	0
70	20250418	180200	12122420	1939	1939	1939	1939	0
71	20250418	180100	12122420	1939	1939	1939	1939	0
72	20250418	180000	12122420	1939	1939	1939	1939	0
73	20250418	175900	12122420	1939	1939	1939	1939	0
74	20250418	175800	12122420	1939	1939	1939	1939	0
75	20250418	175700	12122420	1939	1939	1939	1939	0
76	20250418	175600	12122420	1939	1939	1939	1939	0
77	20250418	175500	12122420	1939	1939	1939	1939	0
78	20250418	175400	12122420	1939	1939	1939	1939	0
79	20250418	175300	12122420	1939	1939	1939	1939	0
80	20250418	175200	12122420	1939	1939	1939	1939	0
81	20250418	175100	12122420	1939	1939	1939	1939	0
82	20250418	175000	12122420	1939	1939	1939	1939	0
83	20250418	174900	12122420	1939	1939	1939	1939	0
84	20250418	174800	12122420	1939	1939	1939	1939	0
85	20250418	174700	12122420	1939	1939	1939	1939	0
86	20250418	174600	12122420	1939	1939	1939	1939	0
87	20250418	174500	12122420	1939	1939	1939	1939	0
88	20250418	174400	12122420	1939	1939	1939	1939	0
89	20250418	174300	12122420	1939	1939	1939	1939	0
90	20250418	174200	12122420	1939	1939	1939	1939	0
91	20250418	174100	12122420	1939	1939	1939	1939	0
92	20250418	174000	12122420	1939	1939	1939	1939	50
93	20250418	173900	12122420	1939	1939	1939	1939	0
94	20250418	173800	12122420	1939	1939	1939	1939	0
95	20250418	173700	12122420	1939	1939	1939	1939	0
96	20250418	173600	12122420	1939	1939	1939	1939	0
97	20250418	173500	12122420	1939	1939	1939	1939	0
98	20250418	173400	12122420	1939	1939	1939	1939	0
99	20250418	173300	12122420	1939	1939	1939	1939	0
100	20250418	173200	12122420	1939	1939	1939	1939	0
101	20250418	173100	12122420	1939	1939	1939	1939	0
102	20250418	173000	12122420	1939	1939	1939	1939	0
103	20250418	172900	12122420	1939	1939	1939	1939	0
104	20250418	172800	12122420	1939	1939	1939	1939	0
105	20250418	172700	12122420	1939	1939	1939	1939	0
106	20250418	172600	12122420	1939	1939	1939	1939	0
107	20250418	172500	12122420	1939	1939	1939	1939	0
108	20250418	172400	12122420	1939	1939	1939	1939	0
109	20250418	172300	12122420	1939	1939	1939	1939	0
110	20250418	172200	12122420	1939	1939	1939	1939	0
111	20250418	172100	12122420	1939	1939	1939	1939	0
112	20250418	172000	12122420	1939	1939	1939	1939	0
113	20250418	171900	12122420	1939	1939	1939	1939	0
114	20250418	171800	12122420	1939	1939	1939	1939	0
115	20250418	171700	12122420	1939	1939	1939	1939	0
116	20250418	171600	12122420	1939	1939	1939	1939	0
117	20250418	171500	12122420	1939	1939	1939	1939	0
118	20250418	171400	12122420	1939	1939	1939	1939	0
119	20250418	171300	12122420	1939	1939	1939	1939	0
120	20250418	171200	12122420	1939	1939	1939	1939	0
121	20250418	171100	12122420	1939	1939	1939	1939	0
122	20250418	171000	12122420	1939	1939	1939	1939	50
123	20250418	170900	12122420	1939	1939	1939	1939	0
124	20250418	170800	12122420	1939	1939	1939	1939	0
125	20250418	170700	12122420	1939	1939	1939	1939	0
126	20250418	170600	12122420	1939	1939	1939	1939	0
127	20250418	170500	12122420	1939	1939	1939	1939	0
128	20250418	170400	12122420	1939	1939	1939	1939	0
129	20250418	170300	12122420	1939	1939	1939	1939	0
130	20250418	170200	12122420	1939	1939	1939	1939	0
131	20250418	170100	12122420	1939	1939	1939	1939	0
132	20250418	170000	12122420	1939	1939	1939	1939	0
133	20250418	165900	12122420	1939	1939	1939	1939	0
134	20250418	165800	12122420	1939	1939	1939	1939	0
135	20250418	165700	12122420	1939	1939	1939	1939	0
136	20250418	165600	12122420	1939	1939	1939	1939	0
137	20250418	165500	12122420	1939	1939	1939	1939	0
138	20250418	165400	12122420	1939	1939	1939	1939	0
139	20250418	165300	12122420	1939	1939	1939	1939	0
140	20250418	165200	12122420	1939	1939	1939	1939	0
141	20250418	165100	12122420	1939	1939	1939	1939	0
142	20250418	165000	12122420	1939	1939	1939	1939	0
143	20250418	164900	12122420	1939	1939	1939	1939	0
144	20250418	164800	12122420	1939	1939	1939	1939	0
145	20250418	164700	12122420	1939	1939	1939	1939	0
146	20250418	164600	12122420	1939	1939	1939	1939	0
147	20250418	164500	12122420	1939	1939	1939	1939	0
148	20250418	164400	12122420	1939	1939	1939	1939	0
149	20250418	164300	12122420	1939	1939	1939	1939	0
150	20250418	164200	12122420	1939	1939	1939	1939	0
151	20250418	164100	12122420	1939	1939	1939	1939	0
152	20250418	164000	12122420	1939	1939	1939	1939	50
153	20250418	163900	12122420	1939	1939	1939	1939	0
154	20250418	163800	12122420	1939	1939	1939	1939	0
155	20250418	163700	12122420	1939	1939	1939	1939	0
156	20250418	163600	12122420	1939	1939	1939	1939	0
157	20250418	163500	12122420	1939	1939	1939	1939	0
158	20250418	163400	12122420	1939	1939	1939	1939	0
159	20250418	163300	12122420	1939	1939	1939	1939	0
160	20250418	163200	12122420	1939	1939	1939	1939	0
161	20250418	163100	12122420	1939	1939	1939	1939	0
162	20250418	163000	12122420	1939	1939	1939	1939	0
163	20250418	162900	12122420	1939	1939	1939	1939	0
164	20250418	162800	12122420	1939	1939	1939	1939	0
165	20250418	162700	12122420	1939	1939	1939	1939	0
166	20250418	162600	12122420	1939	1939	1939	1939	0
167	20250418	162500	12122420	1939	1939	1939	1939	0
168	20250418	162400	12122420	1939	1939	1939	1939	0
169	20250418	162300	12122420	1939	1939	1939	1939	0
170	20250418	162200	12122420	1939	1939	1939	1939	0
171	20250418	162100	12122420	1939	1939	1939	1939	0
172	20250418	162000	12122420	1939	1939	1939	1939	0
173	20250418	161900	12122420	1939	1939	1939	1939	0
174	20250418	161800	12122420	1939	1939	1939	1939	0
175	20250418	161700	12122420	1939	1939	1939	1939	0
176	20250418	161600	12122420	1939	1939	1939	1939	0
177	20250418	161500	12122420	1939	1939	1939	1939	0
178	20250418	161400	12122420	1939	1939	1939	1939	0
179	20250418	161300	12122420	1939	1939	1939	1939	0
180	20250418	161200	12122420	1939	1939	1939	1939	0
181	20250418	161100	12122420	1939	1939	1939	1939	0
182	20250418	161000	12122420	1939	1939	1939	1939	50
183	20250418	160900	12122420	1939	1939	1939	1939	0
184	20250418	160800	12122420	1939	1939	1939	1939	0
185	20250418	160700	12122420	1939	1939	1939	1939	0
186	20250418	160600	12122420	1939	1939	1939	1939	0
187	20250418	160500	12122420	1939	1939	1939	1939	0
188	20250418	160400	12122420	1939	1939	1939	1939	0
189	20250418	160300	12122420	1939	1939	1939	1939	0
190	20250418	160200	12122420	1939	1939	1939	1939	0
191	20250418	160100	12122420	1939	1939	1939	1939	0
192	20250418	160000	12122420	1939	1939	1939	1939	0
193	20250418	155900	12122420	1939	1939	1939	1939	0
194	20250418	155800	12122420	1939	1939	1939	1939	0
195	20250418	155700	12122420	1939	1939	1939	1939	0
196	20250418	155600	12122420	1939	1939	1939	1939	0
197	20250418	155500	12122420	1939	1939	1939	1939	0
198	20250418	155400	12122420	1939	1939	1939	1939	0
199	20250418	155300	12122420	1939	1939	1939	1939	0
200	20250418	155200	12122420	1939	1939	1939	1939	0
201	20250418	155100	12122420	1939	1939	1939	1939	0
202	20250418	155000	12122420	1939	1939	1939	1939	0
203	20250418	154900	12122420	1939	1939	1939	1939	0
204	20250418	154800	12122420	1939	1939	1939	1939	0
205	20250418	154700	12122420	1939	1939	1939	1939	0
206	20250418	154600	12122420	1939	1939	1939	1939	0
207	20250418	154500	12122420	1939	1939	1939	1939	0
208	20250418	154400	12122420	1939	1939	1939	1939	0
209	20250418	154300	12122420	1939	1939	1939	1939	0
210	20250418	154200	12122420	1939	1939	1939	1939	0
211	20250418	154100	12122420	1939	1939	1939	1939	0
212	20250418	154000	12122420	1939	1939	1939	1939	50
213	20250418	153900	12122420	1939	1939	1939	1939	0
214	20250418	153800	12122420	1939	1939	1939	1939	0
215	20250418	153700	12122420	1939	1939	1939	1939	0
216	20250418	153600	12122420	1939	1939	1939	1939	0
217	20250418	153500	12122420	1939	1939	1939	1939	0
218	20250418	153400	12122420	1939	1939	1939	1939	0
219	20250418	153300	12122420	1939	1939	1939	1939	0
220	20250418	153200	12122420	1939	1939	1939	1939	0
221	20250418	153100	12122420	1939	1939	1939	1939	0
222	20250418	153000	12122420	1939	1939	1939	1939	50
223	20250418	152900	12025470	1939	1939	1939	1939	0
224	20250418	152800	12025470	1939	1939	1939	1939	0
225	20250418	152700	12025470	1939	1939	1939	1939	0
226	20250418	152600	12025470	1939	1939	1939	1939	0
227	20250418	152500	12025470	1939	1939	1939	1939	0
228	20250418	152400	12025470	1939	1939	1939	1939	0
229	20250418	152300	12025470	1939	1939	1939	1939	0
230	20250418	152200	12025470	1939	1939	1939	1939	0
231	20250418	152100	12025470	1939	1939	1939	1939	0
232	20250418	152000	12025470	1939	1939	1939	1939	0
233	20250418	151900	12025470	1939	1939	1939	1939	0
234	20250418	151800	12025470	1939	1939	1939	1939	0
235	20250418	151700	12025470	1939	1938	1939	1938	6
236	20250418	151600	12013841	1916	1931	1931	1916	1520
237	20250418	151500	9099730	1939	1939	1939	1939	0
238	20250418	151400	9099730	1939	1939	1939	1939	0
239	20250418	151300	9099730	1939	1939	1939	1939	0
240	20250418	151200	9099730	1939	1939	1939	1939	0
241	20250418	151100	9099730	1939	1939	1939	1939	0
242	20250418	151000	9099730	1939	1939	1939	1939	0
243	20250418	150900	9099730	1939	1939	1939	1939	0
244	20250418	150800	9099730	1939	1935	1939	1932	1609
245	20250418	150700	5990365	1939	1939	1939	1939	0
246	20250418	150600	5990365	1939	1939	1939	1939	0
247	20250418	150500	5990365	1939	1939	1939	1939	0
248	20250418	150400	5990365	1939	1939	1939	1939	0
249	20250418	150300	5990365	1939	1939	1939	1939	0
250	20250418	150200	5990365	1939	1939	1939	1939	0
251	20250418	150100	5990365	1939	1939	1939	1939	1
252	20250418	150000	5988426	1935	1935	1935	1935	1
253	20250418	145900	5986491	1939	1939	1939	1939	0
254	20250418	145800	5986491	1939	1939	1939	1939	0
255	20250418	145700	5986491	1939	1939	1939	1939	0
256	20250418	145600	5986491	1939	1939	1939	1939	0
257	20250418	145500	5986491	1939	1939	1939	1939	0
258	20250418	145400	5986491	1939	1939	1939	1939	0
259	20250418	145300	5986491	1939	1939	1939	1939	0
260	20250418	145200	5986491	1939	1939	1939	1939	0
261	20250418	145100	5986491	1939	1939	1939	1939	0
262	20250418	145000	5986491	1939	1939	1939	1939	0
263	20250418	144900	5986491	1939	1939	1939	1939	0
264	20250418	144800	5986491	1939	1935	1939	1935	54
265	20250418	144700	5881937	1935	1935	1935	1935	200
266	20250418	144600	5494937	1935	1935	1935	1935	0
267	20250418	144500	5494937	1935	1935	1935	1935	0
268	20250418	144400	5494937	1935	1935	1935	1935	0
269	20250418	144300	5494937	1935	1935	1935	1935	0
270	20250418	144200	5494937	1935	1935	1935	1935	0
271	20250418	144100	5494937	1935	1935	1935	1935	0
272	20250418	144000	5494937	1935	1935	1935	1935	0
273	20250418	143900	5494937	1935	1935	1935	1935	0
274	20250418	143800	5494937	1935	1935	1935	1935	0
275	20250418	143700	5494937	1935	1935	1935	1935	0
276	20250418	143600	5494937	1935	1935	1935	1935	0
277	20250418	143500	5494937	1935	1935	1935	1935	0
278	20250418	143400	5494937	1935	1935	1935	1935	0
279	20250418	143300	5494937	1935	1935	1935	1935	0
280	20250418	143200	5494937	1935	1935	1935	1935	0
281	20250418	143100	5494937	1935	1935	1935	1935	0
282	20250418	143000	5494937	1935	1935	1935	1935	0
283	20250418	142900	5494937	1935	1935	1935	1935	0
284	20250418	142800	5494937	1935	1935	1935	1935	0
285	20250418	142700	5494937	1935	1935	1935	1935	0
286	20250418	142600	5494937	1935	1935	1935	1935	0
287	20250418	142500	5494937	1935	1935	1935	1935	0
288	20250418	142400	5494937	1935	1935	1935	1935	0
289	20250418	142300	5494937	1935	1935	1935	1935	0
290	20250418	142200	5494937	1935	1935	1935	1935	1
291	20250418	142100	5493002	1935	1935	1935	1935	0
292	20250418	142000	5493002	1935	1935	1935	1935	0
293	20250418	141900	5493002	1935	1935	1935	1935	0
294	20250418	141800	5493002	1935	1935	1935	1935	0
295	20250418	141700	5493002	1935	1935	1935	1935	0
296	20250418	141600	5493002	1935	1935	1935	1935	0
297	20250418	141500	5493002	1935	1935	1935	1935	0
298	20250418	141400	5493002	1935	1935	1935	1935	0
299	20250418	141300	5493002	1935	1935	1935	1935	0
300	20250418	141200	5493002	1935	1935	1935	1935	0
301	20250418	141100	5493002	1935	1935	1935	1935	49
302	20250418	141000	5398187	1932	1932	1932	1932	0
303	20250418	140900	5398187	1932	1932	1932	1932	0
304	20250418	140800	5398187	1932	1932	1932	1932	0
305	20250418	140700	5398187	1932	1932	1932	1932	0
306	20250418	140600	5398187	1932	1932	1932	1932	0
307	20250418	140500	5398187	1932	1932	1932	1932	0
308	20250418	140400	5398187	1932	1932	1932	1932	0
309	20250418	140300	5398187	1932	1932	1932	1932	0
310	20250418	140200	5398187	1932	1932	1932	1932	0
311	20250418	140100	5398187	1932	1932	1932	1932	0
312	20250418	140000	5398187	1932	1932	1932	1932	1
313	20250418	135900	5396255	1935	1935	1935	1935	0
314	20250418	135800	5396255	1935	1935	1935	1935	0
315	20250418	135700	5396255	1935	1935	1935	1935	0
316	20250418	135600	5396255	1935	1935	1935	1935	0
317	20250418	135500	5396255	1935	1935	1935	1935	0
318	20250418	135400	5396255	1935	1935	1935	1935	0
319	20250418	135300	5396255	1935	1935	1935	1935	0
320	20250418	135200	5396255	1935	1935	1935	1935	0
321	20250418	135100	5396255	1935	1935	1935	1935	0
322	20250418	135000	5396255	1935	1935	1935	1935	0
323	20250418	134900	5396255	1935	1935	1935	1935	0
324	20250418	134800	5396255	1935	1935	1935	1935	0
325	20250418	134700	5396255	1935	1935	1935	1935	0
326	20250418	134600	5396255	1935	1935	1935	1935	0
327	20250418	134500	5396255	1935	1935	1935	1935	0
328	20250418	134400	5396255	1935	1935	1935	1935	1
329	20250418	134300	5394320	1931	1931	1931	1931	0
330	20250418	134200	5394320	1931	1931	1931	1931	0
331	20250418	134100	5394320	1931	1931	1931	1931	0
332	20250418	134000	5394320	1931	1931	1931	1931	0
333	20250418	133900	5394320	1931	1931	1931	1931	0
334	20250418	133800	5394320	1931	1931	1931	1931	0
335	20250418	133700	5394320	1931	1931	1931	1931	0
336	20250418	133600	5394320	1931	1931	1931	1931	0
337	20250418	133500	5394320	1931	1931	1931	1931	0
338	20250418	133400	5394320	1931	1931	1931	1931	0
339	20250418	133300	5394320	1931	1931	1931	1931	82
340	20250418	133200	5235978	1930	1930	1930	1930	0
341	20250418	133100	5235978	1930	1930	1930	1930	0
342	20250418	133000	5235978	1930	1930	1930	1930	1
343	20250418	132900	5234048	1930	1930	1930	1930	0
344	20250418	132800	5234048	1930	1930	1930	1930	0
345	20250418	132700	5234048	1930	1930	1930	1930	0
346	20250418	132600	5234048	1930	1930	1930	1930	0
347	20250418	132500	5234048	1930	1930	1930	1930	0
348	20250418	132400	5234048	1930	1930	1930	1930	0
349	20250418	132300	5234048	1930	1930	1930	1930	0
350	20250418	132200	5234048	1930	1930	1930	1930	0
351	20250418	132100	5234048	1930	1930	1930	1930	0
352	20250418	132000	5234048	1930	1930	1930	1930	0
353	20250418	131900	5234048	1930	1930	1930	1930	0
354	20250418	131800	5234048	1930	1930	1930	1930	0
355	20250418	131700	5234048	1930	1930	1930	1930	0
356	20250418	131600	5234048	1930	1930	1930	1930	0
357	20250418	131500	5234048	1930	1930	1930	1930	0
358	20250418	131400	5234048	1930	1930	1930	1930	0
359	20250418	131300	5234048	1930	1930	1930	1930	0
360	20250418	131200	5234048	1930	1930	1930	1930	0
361	20250418	131100	5234048	1930	1930	1930	1930	0
362	20250418	131000	5234048	1930	1930	1930	1930	0
363	20250418	130900	5234048	1930	1930	1930	1930	0
364	20250418	130800	5234048	1930	1930	1930	1930	0
365	20250418	130700	5234048	1930	1930	1930	1930	0
366	20250418	130600	5234048	1930	1930	1930	1930	0
367	20250418	130500	5234048	1930	1930	1930	1930	0
368	20250418	130400	5234048	1930	1930	1930	1930	0
369	20250418	130300	5234048	1930	1930	1930	1930	0
370	20250418	130200	5234048	1930	1930	1930	1930	0
371	20250418	130100	5234048	1930	1930	1930	1930	0
372	20250418	130000	5234048	1930	1930	1930	1930	1
373	20250418	125900	5232118	1931	1931	1931	1931	0
374	20250418	125800	5232118	1931	1931	1931	1931	0
375	20250418	125700	5232118	1931	1931	1931	1931	0
376	20250418	125600	5232118	1931	1931	1931	1931	0
377	20250418	125500	5232118	1931	1931	1931	1931	0
378	20250418	125400	5232118	1931	1931	1931	1931	0
379	20250418	125300	5232118	1931	1931	1931	1931	0
380	20250418	125200	5232118	1931	1931	1931	1931	0
381	20250418	125100	5232118	1931	1931	1931	1931	0
382	20250418	125000	5232118	1931	1931	1931	1931	0
383	20250418	124900	5232118	1931	1931	1931	1931	0
384	20250418	124800	5232118	1931	1931	1931	1931	0
385	20250418	124700	5232118	1931	1931	1931	1931	21
386	20250418	124600	5191567	1931	1931	1931	1931	0
387	20250418	124500	5191567	1931	1931	1931	1931	0
388	20250418	124400	5191567	1931	1931	1931	1931	0
389	20250418	124300	5191567	1931	1931	1931	1931	0
390	20250418	124200	5191567	1931	1931	1931	1931	0
391	20250418	124100	5191567	1931	1931	1931	1931	0
392	20250418	124000	5191567	1931	1931	1931	1931	1
393	20250418	123900	5189636	1931	1931	1931	1931	0
394	20250418	123800	5189636	1931	1931	1931	1931	0
395	20250418	123700	5189636	1931	1931	1931	1931	0
396	20250418	123600	5189636	1931	1931	1931	1931	0
397	20250418	123500	5189636	1931	1931	1931	1931	0
398	20250418	123400	5189636	1931	1931	1931	1931	0
399	20250418	123300	5189636	1931	1931	1931	1931	0
400	20250418	123200	5189636	1931	1931	1931	1931	0
401	20250418	123100	5189636	1931	1931	1931	1931	0
402	20250418	123000	5189636	1931	1931	1931	1931	0
403	20250418	122900	5189636	1931	1931	1931	1931	3
404	20250418	122800	5183843	1931	1931	1931	1931	1
405	20250418	122700	5181912	1930	1930	1930	1930	0
406	20250418	122600	5181912	1930	1930	1930	1930	0
407	20250418	122500	5181912	1930	1930	1930	1930	0
408	20250418	122400	5181912	1930	1930	1930	1930	0
409	20250418	122300	5181912	1930	1930	1930	1930	0
410	20250418	122200	5181912	1930	1930	1930	1930	0
411	20250418	122100	5181912	1930	1930	1930	1930	0
412	20250418	122000	5181912	1930	1930	1930	1930	0
413	20250418	121900	5181912	1930	1930	1930	1930	0
414	20250418	121800	5181912	1930	1930	1930	1930	0
415	20250418	121700	5181912	1930	1930	1930	1930	0
416	20250418	121600	5181912	1930	1930	1930	1930	0
417	20250418	121500	5181912	1930	1930	1930	1930	0
418	20250418	121400	5181912	1930	1930	1930	1930	0
419	20250418	121300	5181912	1930	1930	1930	1930	0
420	20250418	121200	5181912	1930	1930	1930	1930	0
421	20250418	121100	5181912	1930	1930	1930	1930	0
422	20250418	121000	5181912	1930	1930	1930	1930	5
423	20250418	120900	5172262	1930	1930	1930	1930	0
424	20250418	120800	5172262	1930	1930	1930	1930	0
425	20250418	120700	5172262	1930	1930	1930	1930	0
426	20250418	120600	5172262	1930	1930	1930	1930	1
427	20250418	120500	5170332	1930	1930	1930	1930	0
428	20250418	120400	5170332	1930	1930	1930	1930	0
429	20250418	120300	5170332	1930	1930	1930	1930	0
430	20250418	120200	5170332	1930	1930	1930	1930	0
431	20250418	120100	5170332	1930	1930	1930	1930	0
432	20250418	120000	5170332	1930	1930	1930	1930	0
433	20250418	115900	5170332	1930	1930	1930	1930	1
434	20250418	115800	5168402	1922	1922	1922	1922	0
435	20250418	115700	5168402	1922	1922	1922	1922	0
436	20250418	115600	5168402	1922	1922	1922	1922	0
437	20250418	115500	5168402	1922	1924	1924	1922	5
438	20250418	115400	5158789	1930	1930	1930	1930	0
439	20250418	115300	5158789	1930	1930	1930	1930	0
440	20250418	115200	5158789	1930	1930	1930	1930	0
441	20250418	115100	5158789	1930	1930	1930	1930	0
442	20250418	115000	5158789	1930	1930	1930	1930	0
443	20250418	114900	5158789	1930	1930	1930	1930	1
444	20250418	114800	5156859	1931	1931	1931	1931	0
445	20250418	114700	5156859	1931	1931	1931	1931	0
446	20250418	114600	5156859	1931	1931	1931	1931	0
447	20250418	114500	5156859	1931	1931	1931	1931	0
448	20250418	114400	5156859	1931	1931	1931	1931	0
449	20250418	114300	5156859	1931	1931	1931	1931	0
450	20250418	114200	5156859	1931	1931	1931	1931	0
451	20250418	114100	5156859	1931	1931	1931	1931	0
452	20250418	114000	5156859	1931	1931	1931	1931	0
453	20250418	113900	5156859	1931	1931	1931	1931	0
454	20250418	113800	5156859	1931	1924	1931	1922	291
455	20250418	113700	4597526	1932	1923	1934	1922	504
456	20250418	113600	3628440	1934	1934	1934	1934	0
457	20250418	113500	3628440	1934	1934	1934	1934	0
458	20250418	113400	3628440	1934	1934	1934	1934	0
459	20250418	113300	3628440	1934	1934	1934	1934	0
460	20250418	113200	3628440	1934	1934	1934	1934	0
461	20250418	113100	3628440	1934	1934	1934	1934	0
462	20250418	113000	3628440	1934	1934	1934	1934	0
463	20250418	112900	3628440	1934	1934	1934	1934	0
464	20250418	112800	3628440	1934	1934	1934	1934	0
465	20250418	112700	3628440	1934	1934	1934	1934	0
466	20250418	112600	3628440	1934	1934	1934	1934	0
467	20250418	112500	3628440	1934	1934	1934	1934	0
468	20250418	112400	3628440	1934	1934	1934	1934	0
469	20250418	112300	3628440	1934	1934	1934	1934	0
470	20250418	112200	3628440	1934	1934	1934	1934	0
471	20250418	112100	3628440	1934	1934	1934	1934	0
472	20250418	112000	3628440	1934	1934	1934	1934	0
473	20250418	111900	3628440	1934	1934	1934	1934	0
474	20250418	111800	3628440	1934	1934	1934	1934	0
475	20250418	111700	3628440	1934	1934	1934	1934	0
476	20250418	111600	3628440	1934	1934	1934	1934	0
477	20250418	111500	3628440	1934	1934	1934	1934	0
478	20250418	111400	3628440	1934	1934	1934	1934	0
479	20250418	111300	3628440	1934	1934	1934	1934	0
480	20250418	111200	3628440	1934	1934	1934	1934	0
481	20250418	111100	3628440	1934	1934	1934	1934	0
482	20250418	111000	3628440	1934	1925	1934	1925	76
483	20250418	110900	3482113	1925	1925	1925	1925	0
484	20250418	110800	3482113	1925	1925	1925	1925	0
485	20250418	110700	3482113	1925	1925	1925	1925	0
486	20250418	110600	3482113	1925	1925	1925	1925	0
487	20250418	110500	3482113	1925	1925	1925	1925	2
488	20250418	110400	3478263	1925	1925	1925	1925	1
489	20250418	110300	3476338	1925	1925	1925	1925	0
490	20250418	110200	3476338	1925	1925	1925	1925	0
491	20250418	110100	3476338	1925	1925	1925	1925	4
492	20250418	110000	3468638	1922	1922	1922	1922	0
493	20250418	105900	3468638	1922	1922	1922	1922	12
494	20250418	105800	3445574	1925	1925	1925	1925	0
495	20250418	105700	3445574	1925	1925	1925	1925	0
496	20250418	105600	3445574	1925	1925	1925	1925	0
497	20250418	105500	3445574	1925	1925	1925	1925	0
498	20250418	105400	3445574	1925	1925	1925	1925	0
499	20250418	105300	3445574	1925	1925	1925	1925	0
500	20250418	105200	3445574	1925	1925	1925	1925	0
501	20250418	105100	3445574	1925	1925	1925	1925	0
502	20250418	105000	3445574	1925	1925	1925	1925	0
503	20250418	104900	3445574	1925	1925	1925	1925	0
504	20250418	104800	3445574	1925	1925	1925	1925	0
505	20250418	104700	3445574	1925	1925	1925	1925	0
506	20250418	104600	3445574	1925	1925	1925	1925	0
507	20250418	104500	3445574	1925	1925	1925	1925	0
508	20250418	104400	3445574	1925	1925	1925	1925	0
509	20250418	104300	3445574	1925	1925	1925	1925	0
510	20250418	104200	3445574	1925	1925	1925	1925	0
511	20250418	104100	3445574	1925	1925	1925	1925	0
512	20250418	104000	3445574	1925	1925	1925	1925	0
513	20250418	103900	3445574	1925	1925	1925	1925	0
514	20250418	103800	3445574	1925	1925	1925	1925	0
515	20250418	103700	3445574	1925	1925	1925	1925	0
516	20250418	103600	3445574	1925	1925	1925	1925	0
517	20250418	103500	3445574	1925	1925	1925	1925	0
518	20250418	103400	3445574	1925	1922	1925	1922	203
519	20250418	103300	3055399	1925	1925	1925	1925	0
520	20250418	103200	3055399	1925	1925	1925	1925	2
521	20250418	103100	3051549	1925	1925	1925	1925	0
522	20250418	103000	3051549	1925	1925	1925	1925	0
523	20250418	102900	3051549	1925	1925	1925	1925	0
524	20250418	102800	3051549	1925	1925	1925	1925	0
525	20250418	102700	3051549	1925	1925	1925	1925	0
526	20250418	102600	3051549	1925	1925	1925	1925	0
527	20250418	102500	3051549	1925	1925	1925	1925	0
528	20250418	102400	3051549	1925	1925	1925	1925	0
529	20250418	102300	3051549	1925	1925	1925	1925	0
530	20250418	102200	3051549	1925	1925	1925	1925	0
531	20250418	102100	3051549	1925	1925	1925	1925	0
532	20250418	102000	3051549	1925	1925	1925	1925	0
533	20250418	101900	3051549	1925	1925	1925	1925	0
534	20250418	101800	3051549	1925	1925	1925	1925	0
535	20250418	101700	3051549	1925	1925	1925	1925	0
536	20250418	101600	3051549	1925	1925	1925	1925	0
537	20250418	101500	3051549	1925	1925	1925	1925	0
538	20250418	101400	3051549	1925	1925	1925	1925	0
539	20250418	101300	3051549	1925	1925	1925	1925	0
540	20250418	101200	3051549	1925	1925	1925	1925	1
541	20250418	101100	3049624	1925	1925	1925	1925	1
542	20250418	101000	3047699	1925	1925	1925	1925	0
543	20250418	100900	3047699	1925	1925	1925	1925	0
544	20250418	100800	3047699	1925	1925	1925	1925	0
545	20250418	100700	3047699	1925	1925	1925	1925	0
546	20250418	100600	3047699	1925	1925	1925	1925	0
547	20250418	100500	3047699	1925	1925	1925	1925	0
548	20250418	100400	3047699	1925	1925	1925	1925	0
549	20250418	100300	3047699	1925	1925	1925	1925	0
550	20250418	100200	3047699	1925	1925	1925	1925	7
551	20250418	100100	3034224	1925	1925	1925	1925	0
552	20250418	100000	3034224	1925	1925	1925	1925	0
553	20250418	095900	3034224	1925	1925	1925	1925	0
554	20250418	095800	3034224	1925	1925	1925	1925	0
555	20250418	095700	3034224	1925	1925	1925	1925	0
556	20250418	095600	3034224	1925	1925	1925	1925	0
557	20250418	095500	3034224	1925	1925	1925	1925	11
558	20250418	095400	3013049	1925	1925	1925	1925	5
559	20250418	095300	3003424	1925	1925	1925	1925	0
560	20250418	095200	3003424	1925	1925	1925	1925	1
561	20250418	095100	3001499	1925	1925	1925	1925	0
562	20250418	095000	3001499	1925	1925	1925	1925	0
563	20250418	094900	3001499	1925	1925	1925	1925	0
564	20250418	094800	3001499	1925	1925	1925	1925	0
565	20250418	094700	3001499	1925	1925	1925	1925	0
566	20250418	094600	3001499	1925	1925	1925	1925	0
567	20250418	094500	3001499	1925	1925	1925	1925	0
568	20250418	094400	3001499	1925	1925	1925	1925	0
569	20250418	094300	3001499	1925	1925	1925	1925	0
570	20250418	094200	3001499	1925	1925	1925	1925	2
571	20250418	094100	2997649	1925	1925	1925	1925	0
572	20250418	094000	2997649	1925	1925	1925	1925	0
573	20250418	093900	2997649	1925	1921	1925	1921	204
574	20250418	093800	2605749	1925	1925	1925	1925	0
575	20250418	093700	2605749	1925	1925	1925	1925	0
576	20250418	093600	2605749	1925	1925	1925	1925	0
577	20250418	093500	2605749	1925	1925	1925	1925	0
578	20250418	093400	2605749	1925	1925	1925	1925	0
579	20250418	093300	2605749	1925	1925	1925	1925	0
580	20250418	093200	2605749	1925	1921	1925	1921	127
581	20250418	093100	2361674	1921	1921	1921	1921	0
582	20250418	093000	2361674	1921	1921	1921	1921	0
583	20250418	092900	2361674	1921	1921	1921	1921	0
584	20250418	092800	2361674	1921	1921	1921	1921	1
585	20250418	092700	2359753	1939	1939	1939	1939	0
586	20250418	092600	2359753	1939	1939	1939	1939	0
587	20250418	092500	2359753	1939	1939	1939	1939	0
588	20250418	092400	2359753	1939	1939	1939	1939	0
589	20250418	092300	2359753	1939	1939	1939	1939	0
590	20250418	092200	2359753	1939	1939	1939	1939	0
591	20250418	092100	2359753	1939	1939	1939	1939	0
592	20250418	092000	2359753	1939	1939	1939	1939	0
593	20250418	091900	2359753	1939	1939	1939	1939	0
594	20250418	091800	2359753	1939	1939	1939	1939	0
595	20250418	091700	2359753	1939	1939	1939	1939	0
596	20250418	091600	2359753	1939	1939	1939	1939	0
597	20250418	091500	2359753	1939	1939	1939	1939	0
598	20250418	091400	2359753	1939	1939	1939	1939	0
599	20250418	091300	2359753	1939	1939	1939	1939	0
600	20250418	091200	2359753	1939	1939	1939	1939	0
601	20250418	091100	2359753	1939	1939	1939	1939	0
602	20250418	091000	2359753	1939	1939	1939	1939	0
603	20250418	090900	2359753	1939	1939	1939	1939	0
604	20250418	090800	2359753	1939	1939	1939	1939	0
605	20250418	090700	2359753	1939	1939	1939	1939	0
606	20250418	090600	2359753	1939	1939	1939	1939	0
607	20250418	090500	2359753	1939	1939	1939	1939	0
608	20250418	090400	2359753	1939	1939	1939	1939	0
609	20250418	090300	2359753	1939	1939	1939	1939	0
610	20250418	090200	2359753	1939	1939	1939	1939	0
611	20250418	090100	2359753	1939	1938	1939	1938	207
612	20250418	090000	1958400	1920	1920	1920	1920	1020