KissMeData/001840/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	183600	111186867	1838	1838	1838	1838	755
3	20250318	183500	111186867	1838	1838	1838	1838	0
4	20250318	183400	111186867	1838	1838	1838	1838	0
5	20250318	183300	111186867	1838	1838	1838	1838	0
6	20250318	183200	111186867	1838	1838	1838	1838	0
7	20250318	183100	111186867	1838	1838	1838	1838	0
8	20250318	183000	111186867	1838	1838	1838	1838	0
9	20250318	182900	111186867	1838	1838	1838	1838	0
10	20250318	182800	111186867	1838	1838	1838	1838	0
11	20250318	182700	111186867	1838	1838	1838	1838	0
12	20250318	182600	111186867	1838	1838	1838	1838	0
13	20250318	182500	111186867	1838	1838	1838	1838	0
14	20250318	182400	111186867	1838	1838	1838	1838	0
15	20250318	182300	111186867	1838	1838	1838	1838	0
16	20250318	182200	111186867	1838	1838	1838	1838	0
17	20250318	182100	111186867	1838	1838	1838	1838	0
18	20250318	182000	111186867	1838	1838	1838	1838	0
19	20250318	181900	111186867	1838	1838	1838	1838	0
20	20250318	181800	111186867	1838	1838	1838	1838	0
21	20250318	181700	111186867	1838	1838	1838	1838	0
22	20250318	181600	111186867	1838	1838	1838	1838	0
23	20250318	181500	111186867	1838	1838	1838	1838	0
24	20250318	181400	111186867	1838	1838	1838	1838	0
25	20250318	181300	111186867	1838	1838	1838	1838	0
26	20250318	181200	111186867	1838	1838	1838	1838	0
27	20250318	181100	111186867	1838	1838	1838	1838	0
28	20250318	181000	111186867	1838	1838	1838	1838	0
29	20250318	180900	111186867	1838	1838	1838	1838	0
30	20250318	180800	111186867	1838	1838	1838	1838	0
31	20250318	180700	111186867	1838	1838	1838	1838	0
32	20250318	180600	111186867	1838	1838	1838	1838	755
33	20250318	180500	111186867	1838	1838	1838	1838	0
34	20250318	180400	111186867	1838	1838	1838	1838	0
35	20250318	180300	111186867	1838	1838	1838	1838	0
36	20250318	180200	111186867	1838	1838	1838	1838	0
37	20250318	180100	111186867	1838	1838	1838	1838	0
38	20250318	180000	111186867	1838	1838	1838	1838	0
39	20250318	175900	111186867	1838	1838	1838	1838	0
40	20250318	175800	111186867	1838	1838	1838	1838	0
41	20250318	175700	111186867	1838	1838	1838	1838	0
42	20250318	175600	111186867	1838	1838	1838	1838	0
43	20250318	175500	111186867	1838	1838	1838	1838	0
44	20250318	175400	111186867	1838	1838	1838	1838	0
45	20250318	175300	111186867	1838	1838	1838	1838	0
46	20250318	175200	111186867	1838	1838	1838	1838	0
47	20250318	175100	111186867	1838	1838	1838	1838	0
48	20250318	175000	111186867	1838	1838	1838	1838	0
49	20250318	174900	111186867	1838	1838	1838	1838	0
50	20250318	174800	111186867	1838	1838	1838	1838	0
51	20250318	174700	111186867	1838	1838	1838	1838	0
52	20250318	174600	111186867	1838	1838	1838	1838	0
53	20250318	174500	111186867	1838	1838	1838	1838	0
54	20250318	174400	111186867	1838	1838	1838	1838	0
55	20250318	174300	111186867	1838	1838	1838	1838	0
56	20250318	174200	111186867	1838	1838	1838	1838	0
57	20250318	174100	111186867	1838	1838	1838	1838	0
58	20250318	174000	111186867	1838	1838	1838	1838	0
59	20250318	173900	111186867	1838	1838	1838	1838	0
60	20250318	173800	111186867	1838	1838	1838	1838	0
61	20250318	173700	111186867	1838	1838	1838	1838	0
62	20250318	173600	111186867	1838	1838	1838	1838	755
63	20250318	173500	111186867	1838	1838	1838	1838	0
64	20250318	173400	111186867	1838	1838	1838	1838	0
65	20250318	173300	111186867	1838	1838	1838	1838	0
66	20250318	173200	111186867	1838	1838	1838	1838	0
67	20250318	173100	111186867	1838	1838	1838	1838	0
68	20250318	173000	111186867	1838	1838	1838	1838	0
69	20250318	172900	111186867	1838	1838	1838	1838	0
70	20250318	172800	111186867	1838	1838	1838	1838	0
71	20250318	172700	111186867	1838	1838	1838	1838	0
72	20250318	172600	111186867	1838	1838	1838	1838	0
73	20250318	172500	111186867	1838	1838	1838	1838	0
74	20250318	172400	111186867	1838	1838	1838	1838	0
75	20250318	172300	111186867	1838	1838	1838	1838	0
76	20250318	172200	111186867	1838	1838	1838	1838	0
77	20250318	172100	111186867	1838	1838	1838	1838	0
78	20250318	172000	111186867	1838	1838	1838	1838	0
79	20250318	171900	111186867	1838	1838	1838	1838	0
80	20250318	171800	111186867	1838	1838	1838	1838	0
81	20250318	171700	111186867	1838	1838	1838	1838	0
82	20250318	171600	111186867	1838	1838	1838	1838	0
83	20250318	171500	111186867	1838	1838	1838	1838	0
84	20250318	171400	111186867	1838	1838	1838	1838	0
85	20250318	171300	111186867	1838	1838	1838	1838	0
86	20250318	171200	111186867	1838	1838	1838	1838	0
87	20250318	171100	111186867	1838	1838	1838	1838	0
88	20250318	171000	111186867	1838	1838	1838	1838	0
89	20250318	170900	111186867	1838	1838	1838	1838	0
90	20250318	170800	111186867	1838	1838	1838	1838	0
91	20250318	170700	111186867	1838	1838	1838	1838	0
92	20250318	170600	111186867	1838	1838	1838	1838	755
93	20250318	170500	111186867	1838	1838	1838	1838	0
94	20250318	170400	111186867	1838	1838	1838	1838	0
95	20250318	170300	111186867	1838	1838	1838	1838	0
96	20250318	170200	111186867	1838	1838	1838	1838	0
97	20250318	170100	111186867	1838	1838	1838	1838	0
98	20250318	170000	111186867	1838	1838	1838	1838	0
99	20250318	165900	111186867	1838	1838	1838	1838	0
100	20250318	165800	111186867	1838	1838	1838	1838	0
101	20250318	165700	111186867	1838	1838	1838	1838	0
102	20250318	165600	111186867	1838	1838	1838	1838	0
103	20250318	165500	111186867	1838	1838	1838	1838	0
104	20250318	165400	111186867	1838	1838	1838	1838	0
105	20250318	165300	111186867	1838	1838	1838	1838	0
106	20250318	165200	111186867	1838	1838	1838	1838	0
107	20250318	165100	111186867	1838	1838	1838	1838	0
108	20250318	165000	111186867	1838	1838	1838	1838	0
109	20250318	164900	111186867	1838	1838	1838	1838	0
110	20250318	164800	111186867	1838	1838	1838	1838	0
111	20250318	164700	111186867	1838	1838	1838	1838	0
112	20250318	164600	111186867	1838	1838	1838	1838	0
113	20250318	164500	111186867	1838	1838	1838	1838	0
114	20250318	164400	111186867	1838	1838	1838	1838	0
115	20250318	164300	111186867	1838	1838	1838	1838	0
116	20250318	164200	111186867	1838	1838	1838	1838	0
117	20250318	164100	111186867	1838	1838	1838	1838	0
118	20250318	164000	111186867	1838	1838	1838	1838	0
119	20250318	163900	111186867	1838	1838	1838	1838	0
120	20250318	163800	111186867	1838	1838	1838	1838	0
121	20250318	163700	111186867	1838	1838	1838	1838	0
122	20250318	163600	111186867	1838	1838	1838	1838	755
123	20250318	163500	111186867	1838	1838	1838	1838	0
124	20250318	163400	111186867	1838	1838	1838	1838	0
125	20250318	163300	111186867	1838	1838	1838	1838	0
126	20250318	163200	111186867	1838	1838	1838	1838	0
127	20250318	163100	111186867	1838	1838	1838	1838	0
128	20250318	163000	111186867	1838	1838	1838	1838	0
129	20250318	162900	111186867	1838	1838	1838	1838	0
130	20250318	162800	111186867	1838	1838	1838	1838	0
131	20250318	162700	111186867	1838	1838	1838	1838	0
132	20250318	162600	111186867	1838	1838	1838	1838	0
133	20250318	162500	111186867	1838	1838	1838	1838	0
134	20250318	162400	111186867	1838	1838	1838	1838	0
135	20250318	162300	111186867	1838	1838	1838	1838	0
136	20250318	162200	111186867	1838	1838	1838	1838	0
137	20250318	162100	111186867	1838	1838	1838	1838	0
138	20250318	162000	111186867	1838	1838	1838	1838	0
139	20250318	161900	111186867	1838	1838	1838	1838	0
140	20250318	161800	111186867	1838	1838	1838	1838	0
141	20250318	161700	111186867	1838	1838	1838	1838	0
142	20250318	161600	111186867	1838	1838	1838	1838	0
143	20250318	161500	111186867	1838	1838	1838	1838	0
144	20250318	161400	111186867	1838	1838	1838	1838	0
145	20250318	161300	111186867	1838	1838	1838	1838	0
146	20250318	161200	111186867	1838	1838	1838	1838	0
147	20250318	161100	111186867	1838	1838	1838	1838	0
148	20250318	161000	111186867	1838	1838	1838	1838	0
149	20250318	160900	111186867	1838	1838	1838	1838	0
150	20250318	160800	111186867	1838	1838	1838	1838	0
151	20250318	160700	111186867	1838	1838	1838	1838	0
152	20250318	160600	111186867	1838	1838	1838	1838	755
153	20250318	160500	111186867	1838	1838	1838	1838	0
154	20250318	160400	111186867	1838	1838	1838	1838	0
155	20250318	160300	111186867	1838	1838	1838	1838	0
156	20250318	160200	111186867	1838	1838	1838	1838	0
157	20250318	160100	111186867	1838	1838	1838	1838	0
158	20250318	160000	111186867	1838	1838	1838	1838	0
159	20250318	155900	111186867	1838	1838	1838	1838	0
160	20250318	155800	111186867	1838	1838	1838	1838	0
161	20250318	155700	111186867	1838	1838	1838	1838	0
162	20250318	155600	111186867	1838	1838	1838	1838	0
163	20250318	155500	111186867	1838	1838	1838	1838	0
164	20250318	155400	111186867	1838	1838	1838	1838	0
165	20250318	155300	111186867	1838	1838	1838	1838	0
166	20250318	155200	111186867	1838	1838	1838	1838	0
167	20250318	155100	111186867	1838	1838	1838	1838	0
168	20250318	155000	111186867	1838	1838	1838	1838	0
169	20250318	154900	111186867	1838	1838	1838	1838	0
170	20250318	154800	111186867	1838	1838	1838	1838	0
171	20250318	154700	111186867	1838	1838	1838	1838	0
172	20250318	154600	111186867	1838	1838	1838	1838	0
173	20250318	154500	111186867	1838	1838	1838	1838	0
174	20250318	154400	111186867	1838	1838	1838	1838	0
175	20250318	154300	111186867	1838	1838	1838	1838	0
176	20250318	154200	111186867	1838	1838	1838	1838	0
177	20250318	154100	111186867	1838	1838	1838	1838	0
178	20250318	154000	111186867	1838	1838	1838	1838	0
179	20250318	153900	111186867	1838	1838	1838	1838	0
180	20250318	153800	111186867	1838	1838	1838	1838	0
181	20250318	153700	111186867	1838	1838	1838	1838	0
182	20250318	153600	111186867	1838	1838	1838	1838	755
183	20250318	153500	111186867	1838	1838	1838	1838	0
184	20250318	153400	111186867	1838	1838	1838	1838	0
185	20250318	153300	111186867	1838	1838	1838	1838	0
186	20250318	153200	111186867	1838	1838	1838	1838	0
187	20250318	153100	111186867	1838	1838	1838	1838	0
188	20250318	153000	111186867	1838	1838	1838	1838	755
189	20250318	152900	109799177	1849	1849	1849	1849	0
190	20250318	152800	109799177	1849	1849	1849	1849	0
191	20250318	152700	109799177	1849	1849	1849	1849	0
192	20250318	152600	109799177	1849	1849	1849	1849	0
193	20250318	152500	109799177	1849	1849	1849	1849	0
194	20250318	152400	109799177	1849	1849	1849	1849	0
195	20250318	152300	109799177	1849	1849	1849	1849	0
196	20250318	152200	109799177	1849	1849	1849	1849	0
197	20250318	152100	109799177	1849	1849	1849	1849	0
198	20250318	152000	109799177	1849	1849	1849	1849	0
199	20250318	151900	109799177	1849	1849	1849	1849	0
200	20250318	151800	109799177	1849	1849	1849	1849	1
201	20250318	151700	109797328	1840	1840	1840	1840	0
202	20250318	151600	109797328	1840	1840	1840	1840	0
203	20250318	151500	109797328	1840	1840	1840	1840	0
204	20250318	151400	109797328	1840	1840	1840	1840	0
205	20250318	151300	109797328	1840	1840	1840	1840	100
206	20250318	151200	109613328	1840	1841	1841	1840	200
207	20250318	151100	109245274	1840	1841	1841	1840	1200
208	20250318	151000	107037077	1841	1841	1841	1841	0
209	20250318	150900	107037077	1841	1841	1841	1841	0
210	20250318	150800	107037077	1841	1841	1841	1841	48
211	20250318	150700	106948709	1850	1850	1850	1850	0
212	20250318	150600	106948709	1850	1850	1850	1850	1
213	20250318	150500	106946859	1850	1850	1850	1841	2021
214	20250318	150400	103216072	1842	1842	1842	1842	0
215	20250318	150300	103216072	1842	1842	1842	1842	0
216	20250318	150200	103216072	1842	1842	1842	1842	0
217	20250318	150100	103216072	1842	1842	1842	1842	0
218	20250318	150000	103216072	1842	1842	1842	1842	0
219	20250318	145900	103216072	1842	1842	1842	1842	0
220	20250318	145800	103216072	1842	1842	1842	1842	0
221	20250318	145700	103216072	1842	1842	1842	1842	0
222	20250318	145600	103216072	1842	1842	1842	1842	0
223	20250318	145500	103216072	1842	1842	1842	1842	0
224	20250318	145400	103216072	1842	1842	1842	1842	50
225	20250318	145300	103123972	1850	1850	1850	1850	20
226	20250318	145200	103086972	1850	1850	1850	1850	900
227	20250318	145100	101421972	1850	1850	1850	1850	0
228	20250318	145000	101421972	1850	1850	1850	1850	0
229	20250318	144900	101421972	1850	1850	1850	1850	275
230	20250318	144800	100913222	1850	1850	1850	1850	0
231	20250318	144700	100913222	1850	1850	1850	1850	0
232	20250318	144600	100913222	1850	1850	1850	1850	0
233	20250318	144500	100913222	1850	1850	1850	1850	0
234	20250318	144400	100913222	1850	1850	1850	1850	0
235	20250318	144300	100913222	1850	1850	1850	1850	0
236	20250318	144200	100913222	1850	1850	1850	1850	0
237	20250318	144100	100913222	1850	1850	1850	1850	1
238	20250318	144000	100911372	1851	1851	1851	1851	0
239	20250318	143900	100911372	1851	1851	1851	1851	0
240	20250318	143800	100911372	1851	1851	1851	1851	0
241	20250318	143700	100911372	1851	1851	1851	1851	0
242	20250318	143600	100911372	1851	1851	1851	1851	0
243	20250318	143500	100911372	1851	1851	1851	1851	4
244	20250318	143400	100903968	1841	1841	1841	1841	0
245	20250318	143300	100903968	1841	1841	1841	1841	0
246	20250318	143200	100903968	1841	1841	1841	1841	294
247	20250318	143100	100362714	1840	1840	1840	1840	10
248	20250318	143000	100344314	1840	1841	1841	1840	16
249	20250318	142900	100314864	1841	1841	1841	1841	20
250	20250318	142800	100278044	1841	1841	1841	1841	0
251	20250318	142700	100278044	1841	1841	1841	1841	0
252	20250318	142600	100278044	1841	1841	1841	1841	10
253	20250318	142500	100259634	1840	1840	1840	1840	0
254	20250318	142400	100259634	1840	1840	1840	1840	1
255	20250318	142300	100257794	1841	1840	1841	1840	50
256	20250318	142200	100165745	1841	1841	1841	1841	178
257	20250318	142100	99838047	1841	1841	1841	1841	0
258	20250318	142000	99838047	1841	1841	1841	1841	0
259	20250318	141900	99838047	1841	1841	1841	1841	0
260	20250318	141800	99838047	1841	1841	1841	1841	1
261	20250318	141700	99836206	1840	1840	1840	1840	0
262	20250318	141600	99836206	1840	1840	1840	1840	2
263	20250318	141500	99832526	1840	1840	1840	1840	7
264	20250318	141400	99819646	1840	1840	1840	1840	0
265	20250318	141300	99819646	1840	1840	1840	1840	0
266	20250318	141200	99819646	1840	1840	1840	1840	1
267	20250318	141100	99817806	1841	1841	1841	1841	0
268	20250318	141000	99817806	1841	1841	1841	1841	0
269	20250318	140900	99817806	1841	1845	1845	1841	123
270	20250318	140800	99590875	1846	1848	1848	1846	45
271	20250318	140700	99507801	1852	1852	1852	1852	0
272	20250318	140600	99507801	1852	1852	1852	1852	0
273	20250318	140500	99507801	1852	1852	1852	1852	0
274	20250318	140400	99507801	1852	1852	1852	1852	0
275	20250318	140300	99507801	1852	1855	1855	1852	99
276	20250318	140200	99324450	1860	1860	1860	1860	0
277	20250318	140100	99324450	1860	1860	1860	1860	0
278	20250318	140000	99324450	1860	1860	1860	1860	0
279	20250318	135900	99324450	1860	1860	1860	1860	0
280	20250318	135800	99324450	1860	1860	1860	1860	0
281	20250318	135700	99324450	1860	1860	1860	1860	0
282	20250318	135600	99324450	1860	1860	1860	1860	0
283	20250318	135500	99324450	1860	1860	1860	1860	0
284	20250318	135400	99324450	1860	1860	1860	1860	0
285	20250318	135300	99324450	1860	1860	1860	1860	1
286	20250318	135200	99322590	1852	1852	1852	1852	0
287	20250318	135100	99322590	1852	1852	1852	1852	0
288	20250318	135000	99322590	1852	1852	1852	1852	306
289	20250318	134900	98755878	1852	1852	1852	1852	0
290	20250318	134800	98755878	1852	1852	1852	1852	0
291	20250318	134700	98755878	1852	1852	1852	1852	0
292	20250318	134600	98755878	1852	1852	1852	1852	0
293	20250318	134500	98755878	1852	1852	1852	1852	0
294	20250318	134400	98755878	1852	1852	1852	1852	1
295	20250318	134300	98754026	1852	1845	1852	1845	186
296	20250318	134200	98410444	1845	1845	1845	1845	0
297	20250318	134100	98410444	1845	1845	1845	1845	0
298	20250318	134000	98410444	1845	1845	1845	1845	0
299	20250318	133900	98410444	1845	1845	1845	1845	0
300	20250318	133800	98410444	1845	1845	1845	1845	50
301	20250318	133700	98318194	1845	1845	1845	1845	5
302	20250318	133600	98308969	1845	1837	1845	1836	2007
303	20250318	133500	94615420	1837	1837	1837	1837	0
304	20250318	133400	94615420	1837	1837	1837	1837	1
305	20250318	133300	94613583	1837	1837	1837	1837	42
306	20250318	133200	94536429	1836	1836	1836	1836	0
307	20250318	133100	94536429	1836	1836	1836	1836	0
308	20250318	133000	94536429	1836	1836	1836	1836	0
309	20250318	132900	94536429	1836	1836	1836	1836	0
310	20250318	132800	94536429	1836	1836	1836	1836	0
311	20250318	132700	94536429	1836	1836	1836	1836	0
312	20250318	132600	94536429	1836	1835	1836	1835	2
313	20250318	132500	94532758	1835	1835	1835	1835	1
314	20250318	132400	94530923	1840	1840	1840	1840	0
315	20250318	132300	94530923	1840	1840	1840	1840	0
316	20250318	132200	94530923	1840	1840	1840	1840	20
317	20250318	132100	94494123	1835	1835	1835	1835	35
318	20250318	132000	94429898	1845	1845	1845	1845	0
319	20250318	131900	94429898	1845	1845	1845	1845	0
320	20250318	131800	94429898	1845	1845	1845	1845	0
321	20250318	131700	94429898	1845	1835	1845	1835	2001
322	20250318	131600	90748053	1835	1835	1835	1835	301
323	20250318	131500	90195718	1835	1835	1835	1835	1
324	20250318	131400	90193883	1836	1836	1836	1836	143
325	20250318	131300	89931335	1836	1836	1836	1836	0
326	20250318	131200	89931335	1836	1836	1836	1836	0
327	20250318	131100	89931335	1836	1837	1837	1836	9
328	20250318	131000	89914809	1836	1837	1837	1836	406
329	20250318	130900	89169266	1837	1837	1837	1837	0
330	20250318	130800	89169266	1837	1837	1837	1837	0
331	20250318	130700	89169266	1837	1837	1837	1837	0
332	20250318	130600	89169266	1837	1837	1837	1837	1
333	20250318	130500	89167429	1837	1837	1837	1837	6
334	20250318	130400	89156407	1838	1840	1840	1838	22
335	20250318	130300	89115943	1840	1840	1840	1840	0
336	20250318	130200	89115943	1840	1840	1840	1840	1
337	20250318	130100	89114103	1836	1836	1836	1836	0
338	20250318	130000	89114103	1836	1837	1837	1836	265
339	20250318	125900	88627363	1837	1837	1837	1837	0
340	20250318	125800	88627363	1837	1837	1837	1837	0
341	20250318	125700	88627363	1837	1837	1837	1837	0
342	20250318	125600	88627363	1837	1837	1837	1837	101
343	20250318	125500	88441826	1848	1848	1848	1848	0
344	20250318	125400	88441826	1848	1848	1848	1848	0
345	20250318	125300	88441826	1848	1848	1848	1848	0
346	20250318	125200	88441826	1848	1848	1848	1848	0
347	20250318	125100	88441826	1848	1848	1848	1848	0
348	20250318	125000	88441826	1848	1848	1848	1848	0
349	20250318	124900	88441826	1848	1837	1848	1837	4
350	20250318	124800	88434467	1836	1836	1836	1836	200
351	20250318	124700	88067267	1835	1835	1835	1835	0
352	20250318	124600	88067267	1835	1835	1835	1835	0
353	20250318	124500	88067267	1835	1835	1835	1835	0
354	20250318	124400	88067267	1835	1835	1835	1835	0
355	20250318	124300	88067267	1835	1835	1835	1835	0
356	20250318	124200	88067267	1835	1835	1835	1835	0
357	20250318	124100	88067267	1835	1842	1842	1835	2882
358	20250318	124000	82775410	1841	1841	1841	1841	5
359	20250318	123900	82766205	1849	1849	1849	1849	0
360	20250318	123800	82766205	1849	1849	1849	1849	0
361	20250318	123700	82766205	1849	1849	1849	1849	0
362	20250318	123600	82766205	1849	1849	1849	1849	0
363	20250318	123500	82766205	1849	1849	1849	1849	0
364	20250318	123400	82766205	1849	1848	1849	1840	2027
365	20250318	123300	79027250	1848	1848	1848	1848	300
366	20250318	123200	78472850	1842	1842	1842	1842	171
367	20250318	123100	78157868	1842	1842	1842	1842	0
368	20250318	123000	78157868	1842	1845	1845	1842	986
369	20250318	122900	76340786	1846	1848	1848	1846	1495
370	20250318	122800	73580010	1849	1849	1849	1849	0
371	20250318	122700	73580010	1849	1849	1849	1849	0
372	20250318	122600	73580010	1849	1850	1850	1849	223
373	20250318	122500	73167583	1849	1849	1849	1849	0
374	20250318	122400	73167583	1849	1849	1849	1849	0
375	20250318	122300	73167583	1849	1849	1849	1849	0
376	20250318	122200	73167583	1849	1849	1849	1849	0
377	20250318	122100	73167583	1849	1849	1849	1849	697
378	20250318	122000	71878830	1849	1849	1849	1849	0
379	20250318	121900	71878830	1849	1849	1849	1849	30
380	20250318	121800	71823360	1849	1855	1855	1849	168
381	20250318	121700	71512668	1849	1849	1849	1849	0
382	20250318	121600	71512668	1849	1849	1849	1849	0
383	20250318	121500	71512668	1849	1849	1849	1849	0
384	20250318	121400	71512668	1849	1849	1849	1849	0
385	20250318	121300	71512668	1849	1849	1849	1849	0
386	20250318	121200	71512668	1849	1849	1849	1849	0
387	20250318	121100	71512668	1849	1862	1862	1849	10
388	20250318	121000	71494113	1862	1862	1862	1862	0
389	20250318	120900	71494113	1862	1862	1862	1862	0
390	20250318	120800	71494113	1862	1862	1862	1862	307
391	20250318	120700	70922479	1862	1862	1862	1862	3
392	20250318	120600	70916893	1862	1860	1862	1860	190
393	20250318	120500	70563118	1862	1862	1862	1862	0
394	20250318	120400	70563118	1862	1862	1862	1862	0
395	20250318	120300	70563118	1862	1862	1862	1862	0
396	20250318	120200	70563118	1862	1862	1862	1862	0
397	20250318	120100	70563118	1862	1862	1862	1862	0
398	20250318	120000	70563118	1862	1862	1862	1862	0
399	20250318	115900	70563118	1862	1862	1862	1862	0
400	20250318	115800	70563118	1862	1862	1862	1862	0
401	20250318	115700	70563118	1862	1862	1862	1862	0
402	20250318	115600	70563118	1862	1862	1862	1862	0
403	20250318	115500	70563118	1862	1862	1862	1862	0
404	20250318	115400	70563118	1862	1862	1862	1862	0
405	20250318	115300	70563118	1862	1862	1862	1862	0
406	20250318	115200	70563118	1862	1862	1862	1862	0
407	20250318	115100	70563118	1862	1853	1862	1853	500
408	20250318	115000	69632953	1862	1862	1862	1862	0
409	20250318	114900	69632953	1862	1862	1862	1862	0
410	20250318	114800	69632953	1862	1862	1862	1862	0
411	20250318	114700	69632953	1862	1862	1862	1862	50
412	20250318	114600	69539853	1862	1862	1862	1862	0
413	20250318	114500	69539853	1862	1862	1862	1862	0
414	20250318	114400	69539853	1862	1862	1862	1862	0
415	20250318	114300	69539853	1862	1862	1862	1862	0
416	20250318	114200	69539853	1862	1862	1862	1862	33
417	20250318	114100	69478407	1862	1862	1862	1862	0
418	20250318	114000	69478407	1862	1862	1862	1862	0
419	20250318	113900	69478407	1862	1862	1862	1862	0
420	20250318	113800	69478407	1862	1862	1862	1862	0
421	20250318	113700	69478407	1862	1862	1862	1862	20
422	20250318	113600	69441167	1860	1860	1860	1860	0
423	20250318	113500	69441167	1860	1860	1860	1860	0
424	20250318	113400	69441167	1860	1852	1860	1850	509
425	20250318	113300	68498046	1851	1867	1867	1851	217
426	20250318	113200	68093291	1861	1860	1861	1860	280
427	20250318	113100	67572391	1860	1860	1860	1860	0
428	20250318	113000	67572391	1860	1860	1860	1860	0
429	20250318	112900	67572391	1860	1860	1860	1860	1
430	20250318	112800	67570531	1849	1849	1849	1849	0
431	20250318	112700	67570531	1849	1849	1849	1849	0
432	20250318	112600	67570531	1849	1849	1849	1849	0
433	20250318	112500	67570531	1849	1850	1850	1849	1480
434	20250318	112400	64834001	1849	1849	1849	1849	0
435	20250318	112300	64834001	1849	1849	1849	1849	0
436	20250318	112200	64834001	1849	1849	1849	1849	0
437	20250318	112100	64834001	1849	1849	1849	1849	1
438	20250318	112000	64832152	1848	1848	1848	1848	0
439	20250318	111900	64832152	1848	1848	1848	1848	0
440	20250318	111800	64832152	1848	1848	1848	1848	0
441	20250318	111700	64832152	1848	1848	1848	1848	0
442	20250318	111600	64832152	1848	1848	1848	1848	0
443	20250318	111500	64832152	1848	1848	1848	1848	0
444	20250318	111400	64832152	1848	1848	1848	1848	1
445	20250318	111300	64830304	1848	1848	1848	1848	10
446	20250318	111200	64811824	1860	1860	1860	1860	0
447	20250318	111100	64811824	1860	1860	1860	1860	114
448	20250318	111000	64599784	1860	1860	1860	1860	0
449	20250318	110900	64599784	1860	1860	1860	1860	106
450	20250318	110800	64402624	1860	1860	1860	1860	1033
451	20250318	110700	62481244	1860	1860	1860	1860	0
452	20250318	110600	62481244	1860	1860	1860	1860	17
453	20250318	110500	62449624	1860	1860	1860	1860	0
454	20250318	110400	62449624	1860	1860	1860	1860	0
455	20250318	110300	62449624	1860	1850	1860	1849	2000
456	20250318	110200	58740315	1860	1860	1860	1860	0
457	20250318	110100	58740315	1860	1860	1860	1860	0
458	20250318	110000	58740315	1860	1860	1860	1860	0
459	20250318	105900	58740315	1860	1860	1860	1860	10
460	20250318	105800	58721715	1860	1860	1860	1860	0
461	20250318	105700	58721715	1860	1860	1860	1860	0
462	20250318	105600	58721715	1860	1849	1860	1849	2000
463	20250318	105500	55012715	1860	1860	1860	1860	1
464	20250318	105400	55010855	1860	1860	1860	1860	0
465	20250318	105300	55010855	1860	1860	1860	1860	0
466	20250318	105200	55010855	1860	1860	1860	1860	0
467	20250318	105100	55010855	1860	1860	1860	1860	0
468	20250318	105000	55010855	1860	1860	1860	1860	0
469	20250318	104900	55010855	1860	1860	1860	1860	0
470	20250318	104800	55010855	1860	1860	1860	1860	0
471	20250318	104700	55010855	1860	1860	1860	1860	0
472	20250318	104600	55010855	1860	1860	1860	1860	0
473	20250318	104500	55010855	1860	1860	1860	1860	1000
474	20250318	104400	53150855	1849	1850	1850	1849	1000
475	20250318	104300	51301827	1860	1860	1860	1860	0
476	20250318	104200	51301827	1860	1860	1860	1860	0
477	20250318	104100	51301827	1860	1860	1860	1850	2301
478	20250318	104000	47034967	1860	1860	1860	1860	11
479	20250318	103900	47014507	1850	1850	1850	1850	0
480	20250318	103800	47014507	1850	1850	1850	1850	8
481	20250318	103700	46999707	1850	1850	1850	1850	0
482	20250318	103600	46999707	1850	1850	1850	1850	0
483	20250318	103500	46999707	1850	1850	1850	1850	0
484	20250318	103400	46999707	1850	1850	1850	1850	0
485	20250318	103300	46999707	1850	1850	1850	1850	1500
486	20250318	103200	44224707	1850	1850	1850	1850	617
487	20250318	103100	43083257	1850	1850	1850	1850	1000
488	20250318	103000	41233257	1860	1860	1860	1860	0
489	20250318	102900	41233257	1860	1860	1860	1860	0
490	20250318	102800	41233257	1860	1860	1860	1860	0
491	20250318	102700	41233257	1860	1860	1860	1860	0
492	20250318	102600	41233257	1860	1860	1860	1860	0
493	20250318	102500	41233257	1860	1860	1860	1860	1
494	20250318	102400	41231397	1849	1849	1849	1849	0
495	20250318	102300	41231397	1849	1849	1849	1849	2
496	20250318	102200	41227699	1847	1850	1850	1847	309
497	20250318	102100	40656079	1850	1850	1850	1850	0
498	20250318	102000	40656079	1850	1850	1850	1850	703
499	20250318	101900	39355529	1850	1850	1850	1850	0
500	20250318	101800	39355529	1850	1850	1850	1850	1
501	20250318	101700	39353679	1850	1850	1850	1850	1
502	20250318	101600	39351829	1850	1848	1850	1848	323
503	20250318	101500	38754769	1849	1851	1851	1849	2216
504	20250318	101400	34657167	1852	1852	1852	1852	57
505	20250318	101300	34551603	1852	1854	1854	1852	8
506	20250318	101200	34536784	1855	1855	1855	1855	1
507	20250318	101100	34534929	1850	1850	1850	1850	0
508	20250318	101000	34534929	1850	1850	1850	1850	1
509	20250318	100900	34533079	1863	1863	1863	1863	0
510	20250318	100800	34533079	1863	1863	1863	1863	1
511	20250318	100700	34531216	1864	1864	1864	1864	0
512	20250318	100600	34531216	1864	1864	1864	1864	0
513	20250318	100500	34531216	1864	1864	1864	1864	1
514	20250318	100400	34529352	1864	1864	1864	1864	0
515	20250318	100300	34529352	1864	1864	1864	1864	0
516	20250318	100200	34529352	1864	1864	1864	1864	1
517	20250318	100100	34527488	1867	1867	1867	1867	0
518	20250318	100000	34527488	1867	1867	1867	1867	0
519	20250318	095900	34527488	1867	1848	1867	1848	241
520	20250318	095800	34082101	1850	1850	1850	1848	420
521	20250318	095700	33305497	1850	1852	1852	1850	490
522	20250318	095600	32398950	1852	1854	1854	1852	490
523	20250318	095500	31491000	1854	1854	1854	1854	0
524	20250318	095400	31491000	1854	1856	1856	1854	3130
525	20250318	095300	25685788	1856	1860	1860	1856	1050
526	20250318	095200	23736562	1860	1860	1860	1860	0
527	20250318	095100	23736562	1860	1860	1860	1860	0
528	20250318	095000	23736562	1860	1860	1860	1860	0
529	20250318	094900	23736562	1860	1860	1860	1860	148
530	20250318	094800	23461282	1860	1868	1868	1860	52
531	20250318	094700	23364304	1868	1868	1868	1868	0
532	20250318	094600	23364304	1868	1868	1868	1868	4
533	20250318	094500	23356832	1868	1868	1868	1868	100
534	20250318	094400	23170032	1868	1868	1868	1868	11
535	20250318	094300	23149484	1867	1867	1867	1867	143
536	20250318	094200	22882503	1867	1868	1868	1867	2
537	20250318	094100	22878768	1860	1860	1860	1860	2300
538	20250318	094000	18600768	1868	1868	1868	1868	0
539	20250318	093900	18600768	1868	1868	1868	1868	0
540	20250318	093800	18600768	1868	1868	1868	1868	2
541	20250318	093700	18597032	1868	1868	1868	1868	0
542	20250318	093600	18597032	1868	1868	1868	1868	0
543	20250318	093500	18597032	1868	1868	1868	1868	0
544	20250318	093400	18597032	1868	1868	1868	1868	0
545	20250318	093300	18597032	1868	1868	1868	1868	0
546	20250318	093200	18597032	1868	1868	1868	1868	0
547	20250318	093100	18597032	1868	1868	1868	1868	0
548	20250318	093000	18597032	1868	1868	1868	1868	0
549	20250318	092900	18597032	1868	1868	1868	1868	1
550	20250318	092800	18595164	1856	1856	1856	1856	0
551	20250318	092700	18595164	1856	1868	1868	1856	501
552	20250318	092600	17665296	1856	1856	1856	1856	0
553	20250318	092500	17665296	1856	1856	1856	1856	0
554	20250318	092400	17665296	1856	1856	1858	1856	48
555	20250318	092300	17576188	1860	1860	1860	1860	0
556	20250318	092200	17576188	1860	1860	1860	1860	250
557	20250318	092100	17111188	1860	1864	1864	1860	239
558	20250318	092000	16666636	1869	1869	1869	1869	0
559	20250318	091900	16666636	1869	1869	1869	1869	0
560	20250318	091800	16666636	1869	1869	1869	1869	88
561	20250318	091700	16502164	1855	1855	1855	1855	0
562	20250318	091600	16502164	1855	1855	1855	1855	988
563	20250318	091500	14669424	1890	1890	1890	1890	0
564	20250318	091400	14669424	1890	1890	1890	1890	0
565	20250318	091300	14669424	1890	1891	1891	1890	31
566	20250318	091200	14610833	1856	1856	1856	1856	0
567	20250318	091100	14610833	1856	1856	1856	1856	50
568	20250318	091000	14518033	1856	1856	1856	1853	16
569	20250318	090900	14488340	1855	1856	1856	1855	2756
570	20250318	090800	9375889	1856	1856	1856	1856	7
571	20250318	090700	9362897	1901	1902	1902	1901	101
572	20250318	090600	9170895	1850	1850	1850	1850	0
573	20250318	090500	9170895	1850	1850	1850	1850	1
574	20250318	090400	9169045	1922	1860	1922	1842	1015
575	20250318	090300	7285178	1861	1861	1861	1861	0
576	20250318	090200	7285178	1861	1861	1861	1861	1
577	20250318	090100	7283317	1861	1861	1861	1861	3
578	20250318	090000	7277734	1861	1840	1861	1840	3925