KissMeData/001840/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	183600	76259916	1861	1861	1861	1861	1279
3	20250317	183500	76259916	1861	1861	1861	1861	0
4	20250317	183400	76259916	1861	1861	1861	1861	0
5	20250317	183300	76259916	1861	1861	1861	1861	0
6	20250317	183200	76259916	1861	1861	1861	1861	0
7	20250317	183100	76259916	1861	1861	1861	1861	0
8	20250317	183000	76259916	1861	1861	1861	1861	0
9	20250317	182900	76259916	1861	1861	1861	1861	0
10	20250317	182800	76259916	1861	1861	1861	1861	0
11	20250317	182700	76259916	1861	1861	1861	1861	0
12	20250317	182600	76259916	1861	1861	1861	1861	0
13	20250317	182500	76259916	1861	1861	1861	1861	0
14	20250317	182400	76259916	1861	1861	1861	1861	0
15	20250317	182300	76259916	1861	1861	1861	1861	0
16	20250317	182200	76259916	1861	1861	1861	1861	0
17	20250317	182100	76259916	1861	1861	1861	1861	0
18	20250317	182000	76259916	1861	1861	1861	1861	0
19	20250317	181900	76259916	1861	1861	1861	1861	0
20	20250317	181800	76259916	1861	1861	1861	1861	0
21	20250317	181700	76259916	1861	1861	1861	1861	0
22	20250317	181600	76259916	1861	1861	1861	1861	0
23	20250317	181500	76259916	1861	1861	1861	1861	0
24	20250317	181400	76259916	1861	1861	1861	1861	0
25	20250317	181300	76259916	1861	1861	1861	1861	0
26	20250317	181200	76259916	1861	1861	1861	1861	0
27	20250317	181100	76259916	1861	1861	1861	1861	0
28	20250317	181000	76259916	1861	1861	1861	1861	0
29	20250317	180900	76259916	1861	1861	1861	1861	0
30	20250317	180800	76259916	1861	1861	1861	1861	0
31	20250317	180700	76259916	1861	1861	1861	1861	0
32	20250317	180600	76259916	1861	1861	1861	1861	1279
33	20250317	180500	76259916	1861	1861	1861	1861	0
34	20250317	180400	76259916	1861	1861	1861	1861	0
35	20250317	180300	76259916	1861	1861	1861	1861	0
36	20250317	180200	76259916	1861	1861	1861	1861	0
37	20250317	180100	76259916	1861	1861	1861	1861	0
38	20250317	180000	76259916	1861	1861	1861	1861	0
39	20250317	175900	76259916	1861	1861	1861	1861	0
40	20250317	175800	76259916	1861	1861	1861	1861	0
41	20250317	175700	76259916	1861	1861	1861	1861	0
42	20250317	175600	76259916	1861	1861	1861	1861	0
43	20250317	175500	76259916	1861	1861	1861	1861	0
44	20250317	175400	76259916	1861	1861	1861	1861	0
45	20250317	175300	76259916	1861	1861	1861	1861	0
46	20250317	175200	76259916	1861	1861	1861	1861	0
47	20250317	175100	76259916	1861	1861	1861	1861	0
48	20250317	175000	76259916	1861	1861	1861	1861	0
49	20250317	174900	76259916	1861	1861	1861	1861	0
50	20250317	174800	76259916	1861	1861	1861	1861	0
51	20250317	174700	76259916	1861	1861	1861	1861	0
52	20250317	174600	76259916	1861	1861	1861	1861	0
53	20250317	174500	76259916	1861	1861	1861	1861	0
54	20250317	174400	76259916	1861	1861	1861	1861	0
55	20250317	174300	76259916	1861	1861	1861	1861	0
56	20250317	174200	76259916	1861	1861	1861	1861	0
57	20250317	174100	76259916	1861	1861	1861	1861	0
58	20250317	174000	76259916	1861	1861	1861	1861	0
59	20250317	173900	76259916	1861	1861	1861	1861	0
60	20250317	173800	76259916	1861	1861	1861	1861	0
61	20250317	173700	76259916	1861	1861	1861	1861	0
62	20250317	173600	76259916	1861	1861	1861	1861	1279
63	20250317	173500	76259916	1861	1861	1861	1861	0
64	20250317	173400	76259916	1861	1861	1861	1861	0
65	20250317	173300	76259916	1861	1861	1861	1861	0
66	20250317	173200	76259916	1861	1861	1861	1861	0
67	20250317	173100	76259916	1861	1861	1861	1861	0
68	20250317	173000	76259916	1861	1861	1861	1861	0
69	20250317	172900	76259916	1861	1861	1861	1861	0
70	20250317	172800	76259916	1861	1861	1861	1861	0
71	20250317	172700	76259916	1861	1861	1861	1861	0
72	20250317	172600	76259916	1861	1861	1861	1861	0
73	20250317	172500	76259916	1861	1861	1861	1861	0
74	20250317	172400	76259916	1861	1861	1861	1861	0
75	20250317	172300	76259916	1861	1861	1861	1861	0
76	20250317	172200	76259916	1861	1861	1861	1861	0
77	20250317	172100	76259916	1861	1861	1861	1861	0
78	20250317	172000	76259916	1861	1861	1861	1861	0
79	20250317	171900	76259916	1861	1861	1861	1861	0
80	20250317	171800	76259916	1861	1861	1861	1861	0
81	20250317	171700	76259916	1861	1861	1861	1861	0
82	20250317	171600	76259916	1861	1861	1861	1861	0
83	20250317	171500	76259916	1861	1861	1861	1861	0
84	20250317	171400	76259916	1861	1861	1861	1861	0
85	20250317	171300	76259916	1861	1861	1861	1861	0
86	20250317	171200	76259916	1861	1861	1861	1861	0
87	20250317	171100	76259916	1861	1861	1861	1861	0
88	20250317	171000	76259916	1861	1861	1861	1861	0
89	20250317	170900	76259916	1861	1861	1861	1861	0
90	20250317	170800	76259916	1861	1861	1861	1861	0
91	20250317	170700	76259916	1861	1861	1861	1861	0
92	20250317	170600	76259916	1861	1861	1861	1861	1279
93	20250317	170500	76259916	1861	1861	1861	1861	0
94	20250317	170400	76259916	1861	1861	1861	1861	0
95	20250317	170300	76259916	1861	1861	1861	1861	0
96	20250317	170200	76259916	1861	1861	1861	1861	0
97	20250317	170100	76259916	1861	1861	1861	1861	0
98	20250317	170000	76259916	1861	1861	1861	1861	0
99	20250317	165900	76259916	1861	1861	1861	1861	0
100	20250317	165800	76259916	1861	1861	1861	1861	0
101	20250317	165700	76259916	1861	1861	1861	1861	0
102	20250317	165600	76259916	1861	1861	1861	1861	0
103	20250317	165500	76259916	1861	1861	1861	1861	0
104	20250317	165400	76259916	1861	1861	1861	1861	0
105	20250317	165300	76259916	1861	1861	1861	1861	0
106	20250317	165200	76259916	1861	1861	1861	1861	0
107	20250317	165100	76259916	1861	1861	1861	1861	0
108	20250317	165000	76259916	1861	1861	1861	1861	0
109	20250317	164900	76259916	1861	1861	1861	1861	0
110	20250317	164800	76259916	1861	1861	1861	1861	0
111	20250317	164700	76259916	1861	1861	1861	1861	0
112	20250317	164600	76259916	1861	1861	1861	1861	0
113	20250317	164500	76259916	1861	1861	1861	1861	0
114	20250317	164400	76259916	1861	1861	1861	1861	0
115	20250317	164300	76259916	1861	1861	1861	1861	0
116	20250317	164200	76259916	1861	1861	1861	1861	0
117	20250317	164100	76259916	1861	1861	1861	1861	0
118	20250317	164000	76259916	1861	1861	1861	1861	0
119	20250317	163900	76259916	1861	1861	1861	1861	0
120	20250317	163800	76259916	1861	1861	1861	1861	0
121	20250317	163700	76259916	1861	1861	1861	1861	0
122	20250317	163600	76259916	1861	1861	1861	1861	1279
123	20250317	163500	76259916	1861	1861	1861	1861	0
124	20250317	163400	76259916	1861	1861	1861	1861	0
125	20250317	163300	76259916	1861	1861	1861	1861	0
126	20250317	163200	76259916	1861	1861	1861	1861	0
127	20250317	163100	76259916	1861	1861	1861	1861	0
128	20250317	163000	76259916	1861	1861	1861	1861	0
129	20250317	162900	76259916	1861	1861	1861	1861	0
130	20250317	162800	76259916	1861	1861	1861	1861	0
131	20250317	162700	76259916	1861	1861	1861	1861	0
132	20250317	162600	76259916	1861	1861	1861	1861	0
133	20250317	162500	76259916	1861	1861	1861	1861	0
134	20250317	162400	76259916	1861	1861	1861	1861	0
135	20250317	162300	76259916	1861	1861	1861	1861	0
136	20250317	162200	76259916	1861	1861	1861	1861	0
137	20250317	162100	76259916	1861	1861	1861	1861	0
138	20250317	162000	76259916	1861	1861	1861	1861	0
139	20250317	161900	76259916	1861	1861	1861	1861	0
140	20250317	161800	76259916	1861	1861	1861	1861	0
141	20250317	161700	76259916	1861	1861	1861	1861	0
142	20250317	161600	76259916	1861	1861	1861	1861	0
143	20250317	161500	76259916	1861	1861	1861	1861	0
144	20250317	161400	76259916	1861	1861	1861	1861	0
145	20250317	161300	76259916	1861	1861	1861	1861	0
146	20250317	161200	76259916	1861	1861	1861	1861	0
147	20250317	161100	76259916	1861	1861	1861	1861	0
148	20250317	161000	76259916	1861	1861	1861	1861	0
149	20250317	160900	76259916	1861	1861	1861	1861	0
150	20250317	160800	76259916	1861	1861	1861	1861	0
151	20250317	160700	76259916	1861	1861	1861	1861	0
152	20250317	160600	76259916	1861	1861	1861	1861	1279
153	20250317	160500	76259916	1861	1861	1861	1861	0
154	20250317	160400	76259916	1861	1861	1861	1861	0
155	20250317	160300	76259916	1861	1861	1861	1861	0
156	20250317	160200	76259916	1861	1861	1861	1861	0
157	20250317	160100	76259916	1861	1861	1861	1861	0
158	20250317	160000	76259916	1861	1861	1861	1861	0
159	20250317	155900	76259916	1861	1861	1861	1861	0
160	20250317	155800	76259916	1861	1861	1861	1861	0
161	20250317	155700	76259916	1861	1861	1861	1861	0
162	20250317	155600	76259916	1861	1861	1861	1861	0
163	20250317	155500	76259916	1861	1861	1861	1861	0
164	20250317	155400	76259916	1861	1861	1861	1861	0
165	20250317	155300	76259916	1861	1861	1861	1861	0
166	20250317	155200	76259916	1861	1861	1861	1861	0
167	20250317	155100	76259916	1861	1861	1861	1861	0
168	20250317	155000	76259916	1861	1861	1861	1861	0
169	20250317	154900	76259916	1861	1861	1861	1861	0
170	20250317	154800	76259916	1861	1861	1861	1861	0
171	20250317	154700	76259916	1861	1861	1861	1861	0
172	20250317	154600	76259916	1861	1861	1861	1861	0
173	20250317	154500	76259916	1861	1861	1861	1861	0
174	20250317	154400	76259916	1861	1861	1861	1861	0
175	20250317	154300	76259916	1861	1861	1861	1861	0
176	20250317	154200	76259916	1861	1861	1861	1861	0
177	20250317	154100	76259916	1861	1861	1861	1861	0
178	20250317	154000	76259916	1861	1861	1861	1861	0
179	20250317	153900	76259916	1861	1861	1861	1861	0
180	20250317	153800	76259916	1861	1861	1861	1861	0
181	20250317	153700	76259916	1861	1861	1861	1861	0
182	20250317	153600	76259916	1861	1861	1861	1861	1279
183	20250317	153500	76259916	1861	1861	1861	1861	0
184	20250317	153400	76259916	1861	1861	1861	1861	0
185	20250317	153300	76259916	1861	1861	1861	1861	0
186	20250317	153200	76259916	1861	1861	1861	1861	0
187	20250317	153100	76259916	1861	1861	1861	1861	0
188	20250317	153000	76259916	1861	1861	1861	1861	1279
189	20250317	152900	73879697	1873	1873	1873	1873	0
190	20250317	152800	73879697	1873	1873	1873	1873	0
191	20250317	152700	73879697	1873	1873	1873	1873	0
192	20250317	152600	73879697	1873	1873	1873	1873	0
193	20250317	152500	73879697	1873	1873	1873	1873	0
194	20250317	152400	73879697	1873	1873	1873	1873	0
195	20250317	152300	73879697	1873	1873	1873	1873	0
196	20250317	152200	73879697	1873	1873	1873	1873	0
197	20250317	152100	73879697	1873	1873	1873	1873	0
198	20250317	152000	73879697	1873	1873	1873	1873	0
199	20250317	151900	73879697	1873	1873	1873	1873	2
200	20250317	151800	73875951	1862	1862	1862	1862	0
201	20250317	151700	73875951	1862	1862	1862	1862	0
202	20250317	151600	73875951	1862	1862	1862	1862	0
203	20250317	151500	73875951	1862	1862	1862	1862	1000
204	20250317	151400	72013951	1862	1862	1862	1862	0
205	20250317	151300	72013951	1862	1862	1862	1862	0
206	20250317	151200	72013951	1862	1862	1862	1862	0
207	20250317	151100	72013951	1862	1862	1862	1862	0
208	20250317	151000	72013951	1862	1862	1862	1862	0
209	20250317	150900	72013951	1862	1862	1862	1862	0
210	20250317	150800	72013951	1862	1868	1868	1862	970
211	20250317	150700	70206381	1874	1874	1874	1874	0
212	20250317	150600	70206381	1874	1874	1874	1874	0
213	20250317	150500	70206381	1874	1874	1874	1874	0
214	20250317	150400	70206381	1874	1874	1874	1874	0
215	20250317	150300	70206381	1874	1874	1874	1874	0
216	20250317	150200	70206381	1874	1874	1874	1874	1
217	20250317	150100	70204507	1869	1869	1869	1869	0
218	20250317	150000	70204507	1869	1869	1869	1869	0
219	20250317	145900	70204507	1869	1869	1869	1869	0
220	20250317	145800	70204507	1869	1869	1869	1869	0
221	20250317	145700	70204507	1869	1869	1869	1869	0
222	20250317	145600	70204507	1869	1869	1869	1869	0
223	20250317	145500	70204507	1869	1869	1869	1869	0
224	20250317	145400	70204507	1869	1869	1869	1869	0
225	20250317	145300	70204507	1869	1869	1869	1869	0
226	20250317	145200	70204507	1869	1869	1869	1869	0
227	20250317	145100	70204507	1869	1869	1869	1869	2752
228	20250317	145000	65061019	1869	1870	1870	1869	32
229	20250317	144900	65001184	1875	1875	1875	1875	0
230	20250317	144800	65001184	1875	1875	1875	1875	0
231	20250317	144700	65001184	1875	1875	1875	1875	78
232	20250317	144600	64854934	1869	1869	1869	1869	2019
233	20250317	144500	61081423	1870	1870	1870	1870	192
234	20250317	144400	60722383	1870	1870	1870	1870	189
235	20250317	144300	60368953	1874	1874	1874	1874	0
236	20250317	144200	60368953	1874	1874	1874	1874	0
237	20250317	144100	60368953	1874	1874	1874	1874	0
238	20250317	144000	60368953	1874	1874	1874	1874	0
239	20250317	143900	60368953	1874	1874	1874	1874	0
240	20250317	143800	60368953	1874	1874	1874	1874	0
241	20250317	143700	60368953	1874	1874	1874	1874	0
242	20250317	143600	60368953	1874	1874	1874	1874	0
243	20250317	143500	60368953	1874	1874	1874	1874	0
244	20250317	143400	60368953	1874	1874	1874	1874	0
245	20250317	143300	60368953	1874	1874	1874	1874	0
246	20250317	143200	60368953	1874	1874	1874	1874	0
247	20250317	143100	60368953	1874	1874	1874	1874	0
248	20250317	143000	60368953	1874	1874	1874	1874	0
249	20250317	142900	60368953	1874	1874	1874	1874	0
250	20250317	142800	60368953	1874	1872	1874	1872	501
251	20250317	142700	59431079	1874	1874	1874	1874	0
252	20250317	142600	59431079	1874	1874	1874	1874	0
253	20250317	142500	59431079	1874	1874	1874	1874	0
254	20250317	142400	59431079	1874	1874	1874	1874	0
255	20250317	142300	59431079	1874	1872	1874	1872	299
256	20250317	142200	58871229	1869	1869	1869	1869	0
257	20250317	142100	58871229	1869	1869	1869	1869	22
258	20250317	142000	58830111	1872	1872	1872	1872	72
259	20250317	141900	58695327	1874	1874	1874	1874	0
260	20250317	141800	58695327	1874	1874	1874	1874	0
261	20250317	141700	58695327	1874	1874	1874	1874	0
262	20250317	141600	58695327	1874	1873	1874	1873	41
263	20250317	141500	58618494	1873	1873	1873	1873	0
264	20250317	141400	58618494	1873	1872	1873	1872	49
265	20250317	141300	58526757	1872	1872	1872	1872	0
266	20250317	141200	58526757	1872	1872	1872	1872	0
267	20250317	141100	58526757	1872	1872	1872	1872	23
268	20250317	141000	58483701	1872	1872	1872	1872	0
269	20250317	140900	58483701	1872	1872	1872	1872	0
270	20250317	140800	58483701	1872	1871	1872	1871	300
271	20250317	140700	57922124	1868	1868	1868	1868	0
272	20250317	140600	57922124	1868	1868	1868	1868	0
273	20250317	140500	57922124	1868	1868	1868	1868	0
274	20250317	140400	57922124	1868	1868	1868	1868	0
275	20250317	140300	57922124	1868	1868	1868	1868	0
276	20250317	140200	57922124	1868	1868	1868	1868	0
277	20250317	140100	57922124	1868	1868	1868	1868	0
278	20250317	140000	57922124	1868	1868	1868	1868	0
279	20250317	135900	57922124	1868	1868	1868	1868	0
280	20250317	135800	57922124	1868	1868	1868	1868	1625
281	20250317	135700	54886624	1868	1868	1868	1868	0
282	20250317	135600	54886624	1868	1868	1868	1868	1277
283	20250317	135500	52501188	1862	1862	1862	1862	0
284	20250317	135400	52501188	1862	1862	1862	1862	0
285	20250317	135300	52501188	1862	1862	1862	1862	100
286	20250317	135200	52314988	1862	1862	1862	1862	16
287	20250317	135100	52285196	1862	1862	1862	1862	0
288	20250317	135000	52285196	1862	1862	1862	1862	0
289	20250317	134900	52285196	1862	1862	1862	1862	600
290	20250317	134800	51167996	1868	1868	1868	1868	222
291	20250317	134700	50753300	1863	1863	1863	1863	2000
292	20250317	134600	47027300	1868	1868	1868	1868	0
293	20250317	134500	47027300	1868	1868	1868	1868	5
294	20250317	134400	47017960	1861	1861	1861	1861	0
295	20250317	134300	47017960	1861	1861	1861	1861	0
296	20250317	134200	47017960	1861	1861	1861	1861	51
297	20250317	134100	46923049	1868	1868	1868	1868	0
298	20250317	134000	46923049	1868	1868	1868	1868	0
299	20250317	133900	46923049	1868	1868	1868	1868	0
300	20250317	133800	46923049	1868	1868	1868	1868	0
301	20250317	133700	46923049	1868	1868	1868	1868	0
302	20250317	133600	46923049	1868	1868	1868	1868	0
303	20250317	133500	46923049	1868	1868	1868	1868	0
304	20250317	133400	46923049	1868	1868	1868	1868	0
305	20250317	133300	46923049	1868	1868	1868	1868	0
306	20250317	133200	46923049	1868	1868	1868	1868	0
307	20250317	133100	46923049	1868	1868	1868	1868	0
308	20250317	133000	46923049	1868	1868	1868	1868	0
309	20250317	132900	46923049	1868	1868	1868	1868	0
310	20250317	132800	46923049	1868	1868	1868	1868	0
311	20250317	132700	46923049	1868	1868	1868	1868	0
312	20250317	132600	46923049	1868	1868	1868	1868	0
313	20250317	132500	46923049	1868	1868	1868	1868	0
314	20250317	132400	46923049	1868	1868	1868	1868	0
315	20250317	132300	46923049	1868	1868	1868	1868	0
316	20250317	132200	46923049	1868	1868	1868	1868	0
317	20250317	132100	46923049	1868	1868	1868	1868	0
318	20250317	132000	46923049	1868	1868	1868	1868	10
319	20250317	131900	46904369	1869	1869	1869	1869	0
320	20250317	131800	46904369	1869	1869	1869	1869	0
321	20250317	131700	46904369	1869	1869	1869	1869	100
322	20250317	131600	46717469	1869	1869	1869	1869	0
323	20250317	131500	46717469	1869	1869	1869	1869	0
324	20250317	131400	46717469	1869	1869	1869	1869	0
325	20250317	131300	46717469	1869	1869	1869	1869	0
326	20250317	131200	46717469	1869	1869	1869	1869	0
327	20250317	131100	46717469	1869	1869	1869	1869	0
328	20250317	131000	46717469	1869	1869	1869	1869	0
329	20250317	130900	46717469	1869	1869	1869	1869	0
330	20250317	130800	46717469	1869	1869	1869	1869	0
331	20250317	130700	46717469	1869	1869	1869	1869	0
332	20250317	130600	46717469	1869	1869	1869	1869	0
333	20250317	130500	46717469	1869	1869	1869	1869	0
334	20250317	130400	46717469	1869	1869	1869	1869	1000
335	20250317	130300	44848469	1869	1869	1869	1869	0
336	20250317	130200	44848469	1869	1869	1869	1869	0
337	20250317	130100	44848469	1869	1869	1869	1869	106
338	20250317	130000	44650355	1871	1871	1871	1871	0
339	20250317	125900	44650355	1871	1871	1871	1871	0
340	20250317	125800	44650355	1871	1871	1871	1871	0
341	20250317	125700	44650355	1871	1871	1871	1871	0
342	20250317	125600	44650355	1871	1871	1871	1871	0
343	20250317	125500	44650355	1871	1871	1871	1871	1
344	20250317	125400	44648484	1861	1861	1861	1861	0
345	20250317	125300	44648484	1861	1861	1861	1861	0
346	20250317	125200	44648484	1861	1861	1861	1861	0
347	20250317	125100	44648484	1861	1861	1861	1861	0
348	20250317	125000	44648484	1861	1861	1861	1861	0
349	20250317	124900	44648484	1861	1861	1861	1861	0
350	20250317	124800	44648484	1861	1861	1861	1861	1
351	20250317	124700	44646623	1862	1862	1862	1862	0
352	20250317	124600	44646623	1862	1862	1862	1862	0
353	20250317	124500	44646623	1862	1862	1862	1862	1
354	20250317	124400	44644761	1871	1871	1871	1871	0
355	20250317	124300	44644761	1871	1871	1871	1871	0
356	20250317	124200	44644761	1871	1871	1871	1871	0
357	20250317	124100	44644761	1871	1871	1871	1871	0
358	20250317	124000	44644761	1871	1871	1871	1871	0
359	20250317	123900	44644761	1871	1871	1871	1871	0
360	20250317	123800	44644761	1871	1871	1871	1871	0
361	20250317	123700	44644761	1871	1871	1871	1871	0
362	20250317	123600	44644761	1871	1871	1871	1871	0
363	20250317	123500	44644761	1871	1871	1871	1871	0
364	20250317	123400	44644761	1871	1871	1871	1871	0
365	20250317	123300	44644761	1871	1871	1871	1871	0
366	20250317	123200	44644761	1871	1871	1871	1871	0
367	20250317	123100	44644761	1871	1871	1871	1871	0
368	20250317	123000	44644761	1871	1871	1871	1871	0
369	20250317	122900	44644761	1871	1871	1871	1871	0
370	20250317	122800	44644761	1871	1871	1871	1871	0
371	20250317	122700	44644761	1871	1871	1871	1871	0
372	20250317	122600	44644761	1871	1871	1871	1871	0
373	20250317	122500	44644761	1871	1871	1871	1871	0
374	20250317	122400	44644761	1871	1871	1871	1871	0
375	20250317	122300	44644761	1871	1871	1871	1871	0
376	20250317	122200	44644761	1871	1871	1871	1871	8
377	20250317	122100	44629793	1860	1860	1860	1860	0
378	20250317	122000	44629793	1860	1860	1860	1860	0
379	20250317	121900	44629793	1860	1860	1860	1860	0
380	20250317	121800	44629793	1860	1860	1860	1860	300
381	20250317	121700	44071793	1860	1860	1860	1860	0
382	20250317	121600	44071793	1860	1860	1860	1860	0
383	20250317	121500	44071793	1860	1860	1860	1860	117
384	20250317	121400	43854173	1860	1860	1860	1860	0
385	20250317	121300	43854173	1860	1862	1862	1860	1278
386	20250317	121200	41476337	1862	1862	1862	1862	0
387	20250317	121100	41476337	1862	1862	1862	1862	0
388	20250317	121000	41476337	1862	1862	1862	1862	0
389	20250317	120900	41476337	1862	1862	1862	1862	510
390	20250317	120800	40526717	1862	1862	1862	1862	0
391	20250317	120700	40526717	1862	1862	1862	1862	0
392	20250317	120600	40526717	1862	1862	1862	1862	0
393	20250317	120500	40526717	1862	1862	1862	1862	0
394	20250317	120400	40526717	1862	1862	1862	1862	0
395	20250317	120300	40526717	1862	1862	1862	1862	0
396	20250317	120200	40526717	1862	1862	1862	1862	0
397	20250317	120100	40526717	1862	1862	1862	1862	0
398	20250317	120000	40526717	1862	1862	1862	1862	0
399	20250317	115900	40526717	1862	1862	1862	1862	0
400	20250317	115800	40526717	1862	1862	1862	1862	0
401	20250317	115700	40526717	1862	1862	1862	1862	0
402	20250317	115600	40526717	1862	1862	1862	1862	0
403	20250317	115500	40526717	1862	1862	1862	1862	0
404	20250317	115400	40526717	1862	1862	1862	1862	0
405	20250317	115300	40526717	1862	1862	1862	1862	0
406	20250317	115200	40526717	1862	1862	1862	1862	0
407	20250317	115100	40526717	1862	1862	1862	1862	0
408	20250317	115000	40526717	1862	1862	1862	1862	0
409	20250317	114900	40526717	1862	1862	1862	1862	0
410	20250317	114800	40526717	1862	1862	1862	1862	0
411	20250317	114700	40526717	1862	1862	1862	1862	0
412	20250317	114600	40526717	1862	1862	1862	1862	0
413	20250317	114500	40526717	1862	1862	1862	1862	0
414	20250317	114400	40526717	1862	1862	1862	1862	0
415	20250317	114300	40526717	1862	1862	1862	1862	0
416	20250317	114200	40526717	1862	1862	1862	1862	61
417	20250317	114100	40413135	1862	1862	1862	1862	44
418	20250317	114000	40331207	1873	1873	1873	1873	0
419	20250317	113900	40331207	1873	1873	1873	1873	1
420	20250317	113800	40329334	1865	1865	1865	1865	0
421	20250317	113700	40329334	1865	1865	1865	1865	0
422	20250317	113600	40329334	1865	1865	1865	1865	0
423	20250317	113500	40329334	1865	1865	1865	1865	0
424	20250317	113400	40329334	1865	1865	1865	1865	0
425	20250317	113300	40329334	1865	1865	1865	1865	0
426	20250317	113200	40329334	1865	1865	1865	1865	34
427	20250317	113100	40265924	1865	1865	1865	1865	0
428	20250317	113000	40265924	1865	1865	1865	1865	0
429	20250317	112900	40265924	1865	1865	1865	1865	0
430	20250317	112800	40265924	1865	1865	1865	1865	0
431	20250317	112700	40265924	1865	1865	1865	1865	0
432	20250317	112600	40265924	1865	1865	1865	1865	0
433	20250317	112500	40265924	1865	1865	1865	1865	196
434	20250317	112400	39900384	1865	1865	1865	1865	206
435	20250317	112300	39516194	1865	1866	1866	1865	45
436	20250317	112200	39432254	1877	1877	1877	1877	0
437	20250317	112100	39432254	1877	1877	1877	1877	0
438	20250317	112000	39432254	1877	1877	1877	1877	0
439	20250317	111900	39432254	1877	1877	1877	1877	1
440	20250317	111800	39430377	1867	1867	1867	1867	30
441	20250317	111700	39374367	1867	1867	1867	1867	0
442	20250317	111600	39374367	1867	1867	1867	1867	118
443	20250317	111500	39154061	1870	1870	1870	1870	0
444	20250317	111400	39154061	1870	1870	1870	1870	100
445	20250317	111300	38967061	1870	1870	1870	1870	0
446	20250317	111200	38967061	1870	1870	1870	1870	0
447	20250317	111100	38967061	1870	1870	1870	1870	0
448	20250317	111000	38967061	1870	1870	1870	1870	0
449	20250317	110900	38967061	1870	1873	1873	1870	58
450	20250317	110800	38858595	1879	1879	1879	1879	0
451	20250317	110700	38858595	1879	1879	1879	1879	15
452	20250317	110600	38830410	1880	1880	1880	1880	0
453	20250317	110500	38830410	1880	1880	1880	1880	0
454	20250317	110400	38830410	1880	1880	1880	1880	0
455	20250317	110300	38830410	1880	1880	1880	1880	0
456	20250317	110200	38830410	1880	1880	1880	1880	0
457	20250317	110100	38830410	1880	1880	1880	1880	0
458	20250317	110000	38830410	1880	1880	1880	1880	20
459	20250317	105900	38792810	1881	1881	1881	1881	0
460	20250317	105800	38792810	1881	1881	1881	1881	0
461	20250317	105700	38792810	1881	1881	1881	1881	0
462	20250317	105600	38792810	1881	1881	1881	1881	0
463	20250317	105500	38792810	1881	1881	1881	1881	0
464	20250317	105400	38792810	1881	1881	1881	1881	50
465	20250317	105300	38698760	1875	1875	1875	1875	50
466	20250317	105200	38605010	1875	1875	1875	1875	0
467	20250317	105100	38605010	1875	1875	1875	1875	2
468	20250317	105000	38601260	1870	1870	1870	1870	0
469	20250317	104900	38601260	1870	1870	1870	1870	0
470	20250317	104800	38601260	1870	1870	1870	1870	0
471	20250317	104700	38601260	1870	1870	1870	1870	0
472	20250317	104600	38601260	1870	1870	1870	1870	0
473	20250317	104500	38601260	1870	1870	1870	1870	0
474	20250317	104400	38601260	1870	1870	1870	1870	0
475	20250317	104300	38601260	1870	1870	1870	1870	0
476	20250317	104200	38601260	1870	1870	1870	1870	0
477	20250317	104100	38601260	1870	1870	1870	1870	0
478	20250317	104000	38601260	1870	1870	1870	1870	0
479	20250317	103900	38601260	1870	1870	1870	1870	0
480	20250317	103800	38601260	1870	1870	1870	1870	322
481	20250317	103700	37999120	1870	1870	1870	1870	0
482	20250317	103600	37999120	1870	1870	1870	1870	1
483	20250317	103500	37997250	1870	1870	1870	1870	0
484	20250317	103400	37997250	1870	1870	1870	1870	0
485	20250317	103300	37997250	1870	1870	1870	1870	1400
486	20250317	103200	35379250	1869	1869	1869	1869	0
487	20250317	103100	35379250	1869	1868	1869	1867	330
488	20250317	103000	34762922	1868	1869	1869	1868	238
489	20250317	102900	34318116	1871	1871	1871	1871	0
490	20250317	102800	34318116	1871	1871	1871	1871	0
491	20250317	102700	34318116	1871	1861	1871	1859	468
492	20250317	102600	33447210	1882	1882	1882	1882	132
493	20250317	102500	33198786	1882	1882	1882	1882	0
494	20250317	102400	33198786	1882	1882	1882	1882	0
495	20250317	102300	33198786	1882	1882	1882	1882	0
496	20250317	102200	33198786	1882	1888	1888	1859	672
497	20250317	102100	31932835	1888	1860	1890	1860	2278
498	20250317	102000	27638164	1859	1859	1859	1859	0
499	20250317	101900	27638164	1859	1859	1859	1859	0
500	20250317	101800	27638164	1859	1859	1859	1859	0
501	20250317	101700	27638164	1859	1859	1859	1859	0
502	20250317	101600	27638164	1859	1859	1859	1859	1
503	20250317	101500	27636305	1882	1882	1882	1882	162
504	20250317	101400	27331421	1884	1882	1885	1858	1354
505	20250317	101300	24805087	1882	1882	1882	1882	0
506	20250317	101200	24805087	1882	1882	1882	1882	0
507	20250317	101100	24805087	1882	1882	1882	1882	0
508	20250317	101000	24805087	1882	1882	1882	1882	2
509	20250317	100900	24801323	1882	1885	1885	1882	2
510	20250317	100800	24797556	1884	1884	1884	1884	0
511	20250317	100700	24797556	1884	1884	1884	1884	0
512	20250317	100600	24797556	1884	1870	1884	1870	5130
513	20250317	100500	15190023	1856	1856	1856	1856	0
514	20250317	100400	15190023	1856	1856	1856	1856	212
515	20250317	100300	14796551	1873	1873	1873	1873	0
516	20250317	100200	14796551	1873	1873	1873	1873	0
517	20250317	100100	14796551	1873	1873	1873	1873	0
518	20250317	100000	14796551	1873	1873	1873	1873	0
519	20250317	095900	14796551	1873	1872	1873	1872	148
520	20250317	095800	14519397	1873	1871	1873	1871	659
521	20250317	095700	13285526	1871	1871	1871	1871	1
522	20250317	095600	13283655	1871	1871	1871	1871	3
523	20250317	095500	13278042	1873	1873	1873	1873	0
524	20250317	095400	13278042	1873	1873	1873	1873	0
525	20250317	095300	13278042	1873	1873	1873	1873	0
526	20250317	095200	13278042	1873	1854	1873	1853	84
527	20250317	095100	13121684	1873	1873	1873	1873	50
528	20250317	095000	13028034	1853	1853	1853	1853	0
529	20250317	094900	13028034	1853	1853	1853	1853	0
530	20250317	094800	13028034	1853	1853	1853	1853	0
531	20250317	094700	13028034	1853	1853	1853	1853	113
532	20250317	094600	12818645	1853	1855	1855	1853	213
533	20250317	094500	12423766	1854	1854	1854	1854	0
534	20250317	094400	12423766	1854	1854	1854	1854	0
535	20250317	094300	12423766	1854	1854	1854	1854	148
536	20250317	094200	12149374	1879	1879	1879	1879	0
537	20250317	094100	12149374	1879	1879	1879	1879	0
538	20250317	094000	12149374	1879	1879	1879	1879	200
539	20250317	093900	11773574	1879	1879	1879	1879	1
540	20250317	093800	11771695	1854	1854	1854	1854	146
541	20250317	093700	11501011	1854	1854	1854	1854	0
542	20250317	093600	11501011	1854	1854	1854	1854	185
543	20250317	093500	11158021	1884	1853	1884	1853	497
544	20250317	093400	10234085	1885	1885	1885	1885	0
545	20250317	093300	10234085	1885	1885	1885	1885	0
546	20250317	093200	10234085	1885	1878	1885	1878	374
547	20250317	093100	9530637	1853	1863	1879	1853	169
548	20250317	093000	9215635	1852	1852	1852	1852	0
549	20250317	092900	9215635	1852	1863	1863	1852	44
550	20250317	092800	9133718	1864	1851	1872	1850	2288
551	20250317	092700	4894270	1870	1875	1875	1870	210
552	20250317	092600	4500570	1875	1875	1875	1875	1
553	20250317	092500	4498695	1850	1850	1850	1850	0
554	20250317	092400	4498695	1850	1850	1850	1850	0
555	20250317	092300	4498695	1850	1850	1850	1850	0
556	20250317	092200	4498695	1850	1850	1850	1850	1
557	20250317	092100	4496845	1846	1846	1846	1846	0
558	20250317	092000	4496845	1846	1846	1846	1846	0
559	20250317	091900	4496845	1846	1846	1846	1846	0
560	20250317	091800	4496845	1846	1847	1847	1846	50
561	20250317	091700	4404543	1885	1885	1885	1885	0
562	20250317	091600	4404543	1885	1885	1885	1885	0
563	20250317	091500	4404543	1885	1853	1885	1853	140
564	20250317	091400	4145091	1853	1853	1853	1853	0
565	20250317	091300	4145091	1853	1853	1853	1853	0
566	20250317	091200	4145091	1853	1853	1853	1853	0
567	20250317	091100	4145091	1853	1856	1856	1853	4
568	20250317	091000	4137676	1896	1895	1896	1857	119
569	20250317	090900	3914276	1862	1857	1909	1855	1170
570	20250317	090800	1731196	1858	1858	1858	1858	40
571	20250317	090700	1656876	1858	1858	1858	1858	0
572	20250317	090600	1656876	1858	1858	1858	1858	0
573	20250317	090500	1656876	1858	1858	1858	1858	0
574	20250317	090400	1656876	1858	1858	1858	1858	33
575	20250317	090300	1595562	1858	1858	1858	1858	0
576	20250317	090200	1595562	1858	1858	1858	1858	363
577	20250317	090100	921108	1856	1856	1856	1856	0
578	20250317	090000	921108	1856	1857	1925	1856	486