KissMeData/001840/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	183600	84932416	1853	1853	1853	1853	844
3	20250314	183500	84932416	1853	1853	1853	1853	0
4	20250314	183400	84932416	1853	1853	1853	1853	0
5	20250314	183300	84932416	1853	1853	1853	1853	0
6	20250314	183200	84932416	1853	1853	1853	1853	0
7	20250314	183100	84932416	1853	1853	1853	1853	0
8	20250314	183000	84932416	1853	1853	1853	1853	0
9	20250314	182900	84932416	1853	1853	1853	1853	0
10	20250314	182800	84932416	1853	1853	1853	1853	0
11	20250314	182700	84932416	1853	1853	1853	1853	0
12	20250314	182600	84932416	1853	1853	1853	1853	0
13	20250314	182500	84932416	1853	1853	1853	1853	0
14	20250314	182400	84932416	1853	1853	1853	1853	0
15	20250314	182300	84932416	1853	1853	1853	1853	0
16	20250314	182200	84932416	1853	1853	1853	1853	0
17	20250314	182100	84932416	1853	1853	1853	1853	0
18	20250314	182000	84932416	1853	1853	1853	1853	0
19	20250314	181900	84932416	1853	1853	1853	1853	0
20	20250314	181800	84932416	1853	1853	1853	1853	0
21	20250314	181700	84932416	1853	1853	1853	1853	0
22	20250314	181600	84932416	1853	1853	1853	1853	0
23	20250314	181500	84932416	1853	1853	1853	1853	0
24	20250314	181400	84932416	1853	1853	1853	1853	0
25	20250314	181300	84932416	1853	1853	1853	1853	0
26	20250314	181200	84932416	1853	1853	1853	1853	0
27	20250314	181100	84932416	1853	1853	1853	1853	0
28	20250314	181000	84932416	1853	1853	1853	1853	0
29	20250314	180900	84932416	1853	1853	1853	1853	0
30	20250314	180800	84932416	1853	1853	1853	1853	0
31	20250314	180700	84932416	1853	1853	1853	1853	0
32	20250314	180600	84932416	1853	1853	1853	1853	844
33	20250314	180500	84932416	1853	1853	1853	1853	0
34	20250314	180400	84932416	1853	1853	1853	1853	0
35	20250314	180300	84932416	1853	1853	1853	1853	0
36	20250314	180200	84932416	1853	1853	1853	1853	0
37	20250314	180100	84932416	1853	1853	1853	1853	0
38	20250314	180000	84932416	1853	1853	1853	1853	0
39	20250314	175900	84932416	1853	1853	1853	1853	0
40	20250314	175800	84932416	1853	1853	1853	1853	0
41	20250314	175700	84932416	1853	1853	1853	1853	0
42	20250314	175600	84932416	1853	1853	1853	1853	0
43	20250314	175500	84932416	1853	1853	1853	1853	0
44	20250314	175400	84932416	1853	1853	1853	1853	0
45	20250314	175300	84932416	1853	1853	1853	1853	0
46	20250314	175200	84932416	1853	1853	1853	1853	0
47	20250314	175100	84932416	1853	1853	1853	1853	0
48	20250314	175000	84932416	1853	1853	1853	1853	0
49	20250314	174900	84932416	1853	1853	1853	1853	0
50	20250314	174800	84932416	1853	1853	1853	1853	0
51	20250314	174700	84932416	1853	1853	1853	1853	0
52	20250314	174600	84932416	1853	1853	1853	1853	0
53	20250314	174500	84932416	1853	1853	1853	1853	0
54	20250314	174400	84932416	1853	1853	1853	1853	0
55	20250314	174300	84932416	1853	1853	1853	1853	0
56	20250314	174200	84932416	1853	1853	1853	1853	0
57	20250314	174100	84932416	1853	1853	1853	1853	0
58	20250314	174000	84932416	1853	1853	1853	1853	0
59	20250314	173900	84932416	1853	1853	1853	1853	0
60	20250314	173800	84932416	1853	1853	1853	1853	0
61	20250314	173700	84932416	1853	1853	1853	1853	0
62	20250314	173600	84932416	1853	1853	1853	1853	844
63	20250314	173500	84932416	1853	1853	1853	1853	0
64	20250314	173400	84932416	1853	1853	1853	1853	0
65	20250314	173300	84932416	1853	1853	1853	1853	0
66	20250314	173200	84932416	1853	1853	1853	1853	0
67	20250314	173100	84932416	1853	1853	1853	1853	0
68	20250314	173000	84932416	1853	1853	1853	1853	0
69	20250314	172900	84932416	1853	1853	1853	1853	0
70	20250314	172800	84932416	1853	1853	1853	1853	0
71	20250314	172700	84932416	1853	1853	1853	1853	0
72	20250314	172600	84932416	1853	1853	1853	1853	0
73	20250314	172500	84932416	1853	1853	1853	1853	0
74	20250314	172400	84932416	1853	1853	1853	1853	0
75	20250314	172300	84932416	1853	1853	1853	1853	0
76	20250314	172200	84932416	1853	1853	1853	1853	0
77	20250314	172100	84932416	1853	1853	1853	1853	0
78	20250314	172000	84932416	1853	1853	1853	1853	0
79	20250314	171900	84932416	1853	1853	1853	1853	0
80	20250314	171800	84932416	1853	1853	1853	1853	0
81	20250314	171700	84932416	1853	1853	1853	1853	0
82	20250314	171600	84932416	1853	1853	1853	1853	0
83	20250314	171500	84932416	1853	1853	1853	1853	0
84	20250314	171400	84932416	1853	1853	1853	1853	0
85	20250314	171300	84932416	1853	1853	1853	1853	0
86	20250314	171200	84932416	1853	1853	1853	1853	0
87	20250314	171100	84932416	1853	1853	1853	1853	0
88	20250314	171000	84932416	1853	1853	1853	1853	0
89	20250314	170900	84932416	1853	1853	1853	1853	0
90	20250314	170800	84932416	1853	1853	1853	1853	0
91	20250314	170700	84932416	1853	1853	1853	1853	0
92	20250314	170600	84932416	1853	1853	1853	1853	844
93	20250314	170500	84932416	1853	1853	1853	1853	0
94	20250314	170400	84932416	1853	1853	1853	1853	0
95	20250314	170300	84932416	1853	1853	1853	1853	0
96	20250314	170200	84932416	1853	1853	1853	1853	0
97	20250314	170100	84932416	1853	1853	1853	1853	0
98	20250314	170000	84932416	1853	1853	1853	1853	0
99	20250314	165900	84932416	1853	1853	1853	1853	0
100	20250314	165800	84932416	1853	1853	1853	1853	0
101	20250314	165700	84932416	1853	1853	1853	1853	0
102	20250314	165600	84932416	1853	1853	1853	1853	0
103	20250314	165500	84932416	1853	1853	1853	1853	0
104	20250314	165400	84932416	1853	1853	1853	1853	0
105	20250314	165300	84932416	1853	1853	1853	1853	0
106	20250314	165200	84932416	1853	1853	1853	1853	0
107	20250314	165100	84932416	1853	1853	1853	1853	0
108	20250314	165000	84932416	1853	1853	1853	1853	0
109	20250314	164900	84932416	1853	1853	1853	1853	0
110	20250314	164800	84932416	1853	1853	1853	1853	0
111	20250314	164700	84932416	1853	1853	1853	1853	0
112	20250314	164600	84932416	1853	1853	1853	1853	0
113	20250314	164500	84932416	1853	1853	1853	1853	0
114	20250314	164400	84932416	1853	1853	1853	1853	0
115	20250314	164300	84932416	1853	1853	1853	1853	0
116	20250314	164200	84932416	1853	1853	1853	1853	0
117	20250314	164100	84932416	1853	1853	1853	1853	0
118	20250314	164000	84932416	1853	1853	1853	1853	0
119	20250314	163900	84932416	1853	1853	1853	1853	0
120	20250314	163800	84932416	1853	1853	1853	1853	0
121	20250314	163700	84932416	1853	1853	1853	1853	0
122	20250314	163600	84932416	1853	1853	1853	1853	844
123	20250314	163500	84932416	1853	1853	1853	1853	0
124	20250314	163400	84932416	1853	1853	1853	1853	0
125	20250314	163300	84932416	1853	1853	1853	1853	0
126	20250314	163200	84932416	1853	1853	1853	1853	0
127	20250314	163100	84932416	1853	1853	1853	1853	0
128	20250314	163000	84932416	1853	1853	1853	1853	0
129	20250314	162900	84932416	1853	1853	1853	1853	0
130	20250314	162800	84932416	1853	1853	1853	1853	0
131	20250314	162700	84932416	1853	1853	1853	1853	0
132	20250314	162600	84932416	1853	1853	1853	1853	0
133	20250314	162500	84932416	1853	1853	1853	1853	0
134	20250314	162400	84932416	1853	1853	1853	1853	0
135	20250314	162300	84932416	1853	1853	1853	1853	0
136	20250314	162200	84932416	1853	1853	1853	1853	0
137	20250314	162100	84932416	1853	1853	1853	1853	0
138	20250314	162000	84932416	1853	1853	1853	1853	0
139	20250314	161900	84932416	1853	1853	1853	1853	0
140	20250314	161800	84932416	1853	1853	1853	1853	0
141	20250314	161700	84932416	1853	1853	1853	1853	0
142	20250314	161600	84932416	1853	1853	1853	1853	0
143	20250314	161500	84932416	1853	1853	1853	1853	0
144	20250314	161400	84932416	1853	1853	1853	1853	0
145	20250314	161300	84932416	1853	1853	1853	1853	0
146	20250314	161200	84932416	1853	1853	1853	1853	0
147	20250314	161100	84932416	1853	1853	1853	1853	0
148	20250314	161000	84932416	1853	1853	1853	1853	0
149	20250314	160900	84932416	1853	1853	1853	1853	0
150	20250314	160800	84932416	1853	1853	1853	1853	0
151	20250314	160700	84932416	1853	1853	1853	1853	0
152	20250314	160600	84932416	1853	1853	1853	1853	844
153	20250314	160500	84932416	1853	1853	1853	1853	0
154	20250314	160400	84932416	1853	1853	1853	1853	0
155	20250314	160300	84932416	1853	1853	1853	1853	0
156	20250314	160200	84932416	1853	1853	1853	1853	0
157	20250314	160100	84932416	1853	1853	1853	1853	0
158	20250314	160000	84932416	1853	1853	1853	1853	0
159	20250314	155900	84932416	1853	1853	1853	1853	0
160	20250314	155800	84932416	1853	1853	1853	1853	0
161	20250314	155700	84932416	1853	1853	1853	1853	0
162	20250314	155600	84932416	1853	1853	1853	1853	0
163	20250314	155500	84932416	1853	1853	1853	1853	0
164	20250314	155400	84932416	1853	1853	1853	1853	0
165	20250314	155300	84932416	1853	1853	1853	1853	0
166	20250314	155200	84932416	1853	1853	1853	1853	0
167	20250314	155100	84932416	1853	1853	1853	1853	0
168	20250314	155000	84932416	1853	1853	1853	1853	0
169	20250314	154900	84932416	1853	1853	1853	1853	0
170	20250314	154800	84932416	1853	1853	1853	1853	0
171	20250314	154700	84932416	1853	1853	1853	1853	0
172	20250314	154600	84932416	1853	1853	1853	1853	0
173	20250314	154500	84932416	1853	1853	1853	1853	0
174	20250314	154400	84932416	1853	1853	1853	1853	0
175	20250314	154300	84932416	1853	1853	1853	1853	0
176	20250314	154200	84932416	1853	1853	1853	1853	0
177	20250314	154100	84932416	1853	1853	1853	1853	0
178	20250314	154000	84932416	1853	1853	1853	1853	0
179	20250314	153900	84932416	1853	1853	1853	1853	0
180	20250314	153800	84932416	1853	1853	1853	1853	0
181	20250314	153700	84932416	1853	1853	1853	1853	0
182	20250314	153600	84932416	1853	1853	1853	1853	844
183	20250314	153500	84932416	1853	1853	1853	1853	0
184	20250314	153400	84932416	1853	1853	1853	1853	0
185	20250314	153300	84932416	1853	1853	1853	1853	0
186	20250314	153200	84932416	1853	1853	1853	1853	0
187	20250314	153100	84932416	1853	1853	1853	1853	0
188	20250314	153000	84932416	1853	1853	1853	1853	844
189	20250314	152900	83368484	1856	1856	1856	1856	0
190	20250314	152800	83368484	1856	1856	1856	1856	0
191	20250314	152700	83368484	1856	1856	1856	1856	0
192	20250314	152600	83368484	1856	1856	1856	1856	0
193	20250314	152500	83368484	1856	1856	1856	1856	0
194	20250314	152400	83368484	1856	1856	1856	1856	0
195	20250314	152300	83368484	1856	1856	1856	1856	0
196	20250314	152200	83368484	1856	1856	1856	1856	0
197	20250314	152100	83368484	1856	1856	1856	1856	0
198	20250314	152000	83368484	1856	1856	1856	1856	0
199	20250314	151900	83368484	1856	1855	1856	1855	95
200	20250314	151800	83192257	1862	1862	1862	1862	5
201	20250314	151700	83182947	1862	1854	1862	1854	114
202	20250314	151600	82971583	1854	1862	1862	1854	114
203	20250314	151500	82760147	1864	1864	1864	1864	10
204	20250314	151400	82741507	1855	1855	1855	1855	1164
205	20250314	151300	80582287	1855	1855	1855	1855	0
206	20250314	151200	80582287	1855	1855	1855	1855	39
207	20250314	151100	80509942	1856	1856	1856	1856	1
208	20250314	151000	80508086	1861	1861	1861	1861	0
209	20250314	150900	80508086	1861	1861	1861	1861	0
210	20250314	150800	80508086	1861	1861	1861	1861	0
211	20250314	150700	80508086	1861	1861	1861	1861	0
212	20250314	150600	80508086	1861	1861	1861	1861	0
213	20250314	150500	80508086	1861	1861	1861	1861	1000
214	20250314	150400	78647086	1861	1861	1861	1861	1
215	20250314	150300	78645225	1861	1854	1861	1853	1328
216	20250314	150200	76184200	1854	1855	1855	1854	204
217	20250314	150100	75805781	1855	1855	1855	1855	0
218	20250314	150000	75805781	1855	1855	1855	1855	704
219	20250314	145900	74499861	1855	1859	1859	1855	1000
220	20250314	145800	72642352	1858	1858	1858	1858	0
221	20250314	145700	72642352	1858	1858	1858	1858	0
222	20250314	145600	72642352	1858	1858	1858	1858	0
223	20250314	145500	72642352	1858	1858	1858	1858	50
224	20250314	145400	72549452	1857	1857	1857	1857	0
225	20250314	145300	72549452	1857	1857	1857	1857	900
226	20250314	145200	70878152	1857	1857	1857	1857	0
227	20250314	145100	70878152	1857	1857	1857	1857	1
228	20250314	145000	70876295	1857	1857	1857	1857	0
229	20250314	144900	70876295	1857	1857	1857	1857	305
230	20250314	144800	70309910	1858	1858	1858	1858	389
231	20250314	144700	69587148	1858	1861	1861	1858	1561
232	20250314	144600	66685271	1862	1862	1862	1862	0
233	20250314	144500	66685271	1862	1862	1862	1862	0
234	20250314	144400	66685271	1862	1862	1862	1862	0
235	20250314	144300	66685271	1862	1862	1862	1862	0
236	20250314	144200	66685271	1862	1862	1862	1862	501
237	20250314	144100	65752409	1862	1862	1862	1862	2
238	20250314	144000	65748685	1862	1862	1862	1862	30
239	20250314	143900	65692825	1862	1862	1862	1862	0
240	20250314	143800	65692825	1862	1862	1862	1862	0
241	20250314	143700	65692825	1862	1862	1862	1862	0
242	20250314	143600	65692825	1862	1862	1862	1862	0
243	20250314	143500	65692825	1862	1862	1862	1862	0
244	20250314	143400	65692825	1862	1862	1862	1862	0
245	20250314	143300	65692825	1862	1862	1862	1862	0
246	20250314	143200	65692825	1862	1862	1862	1862	0
247	20250314	143100	65692825	1862	1862	1862	1862	0
248	20250314	143000	65692825	1862	1862	1862	1862	0
249	20250314	142900	65692825	1862	1862	1862	1862	10
250	20250314	142800	65674205	1867	1867	1867	1867	0
251	20250314	142700	65674205	1867	1867	1867	1867	0
252	20250314	142600	65674205	1867	1867	1867	1867	10
253	20250314	142500	65655535	1868	1868	1868	1868	0
254	20250314	142400	65655535	1868	1868	1868	1868	0
255	20250314	142300	65655535	1868	1868	1868	1868	0
256	20250314	142200	65655535	1868	1868	1868	1868	0
257	20250314	142100	65655535	1868	1868	1868	1868	0
258	20250314	142000	65655535	1868	1868	1868	1868	0
259	20250314	141900	65655535	1868	1868	1868	1868	0
260	20250314	141800	65655535	1868	1868	1868	1868	0
261	20250314	141700	65655535	1868	1868	1868	1868	0
262	20250314	141600	65655535	1868	1868	1868	1868	0
263	20250314	141500	65655535	1868	1868	1868	1868	1
264	20250314	141400	65653667	1859	1859	1859	1859	0
265	20250314	141300	65653667	1859	1859	1859	1859	0
266	20250314	141200	65653667	1859	1859	1859	1859	0
267	20250314	141100	65653667	1859	1859	1859	1859	0
268	20250314	141000	65653667	1859	1859	1859	1859	0
269	20250314	140900	65653667	1859	1859	1859	1859	0
270	20250314	140800	65653667	1859	1859	1859	1859	0
271	20250314	140700	65653667	1859	1859	1859	1859	0
272	20250314	140600	65653667	1859	1859	1859	1859	0
273	20250314	140500	65653667	1859	1859	1859	1859	0
274	20250314	140400	65653667	1859	1859	1859	1859	0
275	20250314	140300	65653667	1859	1859	1859	1859	0
276	20250314	140200	65653667	1859	1859	1859	1859	0
277	20250314	140100	65653667	1859	1859	1859	1859	0
278	20250314	140000	65653667	1859	1859	1859	1859	0
279	20250314	135900	65653667	1859	1859	1859	1859	0
280	20250314	135800	65653667	1859	1859	1859	1859	0
281	20250314	135700	65653667	1859	1859	1859	1859	0
282	20250314	135600	65653667	1859	1859	1859	1859	0
283	20250314	135500	65653667	1859	1859	1859	1859	0
284	20250314	135400	65653667	1859	1862	1862	1859	1545
285	20250314	135300	62780743	1863	1863	1863	1863	0
286	20250314	135200	62780743	1863	1863	1863	1863	0
287	20250314	135100	62780743	1863	1863	1863	1863	0
288	20250314	135000	62780743	1863	1863	1863	1863	0
289	20250314	134900	62780743	1863	1863	1863	1863	0
290	20250314	134800	62780743	1863	1863	1863	1863	0
291	20250314	134700	62780743	1863	1863	1863	1863	0
292	20250314	134600	62780743	1863	1863	1863	1863	0
293	20250314	134500	62780743	1863	1863	1863	1863	0
294	20250314	134400	62780743	1863	1863	1863	1863	0
295	20250314	134300	62780743	1863	1863	1863	1863	0
296	20250314	134200	62780743	1863	1863	1863	1863	0
297	20250314	134100	62780743	1863	1865	1865	1863	11
298	20250314	134000	62760242	1869	1869	1869	1869	0
299	20250314	133900	62760242	1869	1869	1869	1869	0
300	20250314	133800	62760242	1869	1869	1869	1869	0
301	20250314	133700	62760242	1869	1869	1869	1869	0
302	20250314	133600	62760242	1869	1869	1869	1869	0
303	20250314	133500	62760242	1869	1869	1869	1869	20
304	20250314	133400	62722862	1869	1869	1869	1869	50
305	20250314	133300	62629412	1869	1869	1869	1869	0
306	20250314	133200	62629412	1869	1869	1869	1869	0
307	20250314	133100	62629412	1869	1869	1869	1869	520
308	20250314	133000	61657532	1869	1869	1869	1869	0
309	20250314	132900	61657532	1869	1869	1869	1869	0
310	20250314	132800	61657532	1869	1869	1869	1869	0
311	20250314	132700	61657532	1869	1869	1869	1869	0
312	20250314	132600	61657532	1869	1869	1869	1869	0
313	20250314	132500	61657532	1869	1869	1869	1869	0
314	20250314	132400	61657532	1869	1869	1869	1869	0
315	20250314	132300	61657532	1869	1869	1869	1869	0
316	20250314	132200	61657532	1869	1869	1869	1869	0
317	20250314	132100	61657532	1869	1869	1869	1869	0
318	20250314	132000	61657532	1869	1869	1869	1869	0
319	20250314	131900	61657532	1869	1869	1869	1869	1527
320	20250314	131800	58803569	1865	1865	1865	1865	0
321	20250314	131700	58803569	1865	1865	1865	1865	0
322	20250314	131600	58803569	1865	1865	1865	1865	0
323	20250314	131500	58803569	1865	1865	1865	1865	10
324	20250314	131400	58784919	1865	1865	1865	1865	0
325	20250314	131300	58784919	1865	1865	1865	1865	0
326	20250314	131200	58784919	1865	1865	1865	1865	0
327	20250314	131100	58784919	1865	1865	1865	1865	0
328	20250314	131000	58784919	1865	1865	1865	1865	0
329	20250314	130900	58784919	1865	1865	1865	1865	0
330	20250314	130800	58784919	1865	1865	1865	1865	0
331	20250314	130700	58784919	1865	1865	1865	1865	0
332	20250314	130600	58784919	1865	1865	1865	1865	0
333	20250314	130500	58784919	1865	1865	1865	1865	0
334	20250314	130400	58784919	1865	1865	1865	1865	0
335	20250314	130300	58784919	1865	1865	1865	1865	0
336	20250314	130200	58784919	1865	1865	1865	1865	0
337	20250314	130100	58784919	1865	1865	1865	1865	0
338	20250314	130000	58784919	1865	1865	1865	1865	27
339	20250314	125900	58734564	1865	1865	1865	1865	0
340	20250314	125800	58734564	1865	1867	1867	1865	31
341	20250314	125700	58676747	1860	1860	1860	1860	0
342	20250314	125600	58676747	1860	1860	1860	1860	0
343	20250314	125500	58676747	1860	1860	1860	1860	0
344	20250314	125400	58676747	1860	1860	1860	1860	0
345	20250314	125300	58676747	1860	1860	1860	1860	0
346	20250314	125200	58676747	1860	1860	1860	1860	0
347	20250314	125100	58676747	1860	1860	1860	1860	0
348	20250314	125000	58676747	1860	1860	1860	1860	18
349	20250314	124900	58643267	1859	1859	1859	1859	0
350	20250314	124800	58643267	1859	1859	1859	1859	0
351	20250314	124700	58643267	1859	1859	1859	1859	0
352	20250314	124600	58643267	1859	1859	1859	1859	0
353	20250314	124500	58643267	1859	1859	1859	1859	0
354	20250314	124400	58643267	1859	1859	1859	1859	0
355	20250314	124300	58643267	1859	1859	1859	1859	0
356	20250314	124200	58643267	1859	1859	1859	1859	0
357	20250314	124100	58643267	1859	1859	1859	1859	4
358	20250314	124000	58635831	1860	1860	1860	1860	0
359	20250314	123900	58635831	1860	1860	1860	1860	0
360	20250314	123800	58635831	1860	1860	1860	1860	0
361	20250314	123700	58635831	1860	1860	1860	1860	396
362	20250314	123600	57899271	1860	1860	1860	1860	0
363	20250314	123500	57899271	1860	1860	1860	1860	0
364	20250314	123400	57899271	1860	1860	1860	1860	0
365	20250314	123300	57899271	1860	1860	1860	1860	1
366	20250314	123200	57897411	1860	1860	1860	1860	0
367	20250314	123100	57897411	1860	1860	1860	1860	0
368	20250314	123000	57897411	1860	1860	1860	1860	0
369	20250314	122900	57897411	1860	1860	1860	1860	0
370	20250314	122800	57897411	1860	1860	1860	1860	30
371	20250314	122700	57841611	1860	1860	1860	1860	0
372	20250314	122600	57841611	1860	1860	1860	1860	0
373	20250314	122500	57841611	1860	1860	1860	1860	0
374	20250314	122400	57841611	1860	1861	1861	1860	150
375	20250314	122300	57562606	1867	1867	1867	1867	0
376	20250314	122200	57562606	1867	1867	1867	1867	0
377	20250314	122100	57562606	1867	1867	1867	1867	0
378	20250314	122000	57562606	1867	1867	1867	1867	0
379	20250314	121900	57562606	1867	1867	1867	1867	0
380	20250314	121800	57562606	1867	1867	1867	1867	0
381	20250314	121700	57562606	1867	1867	1867	1867	0
382	20250314	121600	57562606	1867	1867	1867	1867	0
383	20250314	121500	57562606	1867	1867	1867	1867	0
384	20250314	121400	57562606	1867	1867	1867	1867	0
385	20250314	121300	57562606	1867	1867	1867	1867	0
386	20250314	121200	57562606	1867	1867	1867	1867	1
387	20250314	121100	57560739	1867	1867	1867	1867	0
388	20250314	121000	57560739	1867	1867	1867	1867	0
389	20250314	120900	57560739	1867	1867	1867	1867	0
390	20250314	120800	57560739	1867	1867	1867	1867	10
391	20250314	120700	57542069	1867	1867	1867	1867	490
392	20250314	120600	56627239	1869	1869	1869	1869	0
393	20250314	120500	56627239	1869	1869	1869	1869	11
394	20250314	120400	56606680	1869	1869	1870	1869	308
395	20250314	120300	56030751	1869	1869	1869	1869	1
396	20250314	120200	56028882	1869	1869	1869	1869	1
397	20250314	120100	56027013	1869	1868	1869	1868	20
398	20250314	120000	55989634	1868	1868	1868	1868	0
399	20250314	115900	55989634	1868	1868	1868	1868	0
400	20250314	115800	55989634	1868	1868	1868	1868	10
401	20250314	115700	55970954	1868	1868	1868	1868	0
402	20250314	115600	55970954	1868	1868	1868	1868	200
403	20250314	115500	55597354	1868	1868	1868	1868	0
404	20250314	115400	55597354	1868	1868	1868	1868	0
405	20250314	115300	55597354	1868	1868	1868	1868	0
406	20250314	115200	55597354	1868	1868	1868	1868	0
407	20250314	115100	55597354	1868	1868	1868	1856	109
408	20250314	115000	55394930	1856	1856	1856	1856	254
409	20250314	114900	54923506	1856	1856	1856	1856	0
410	20250314	114800	54923506	1856	1856	1856	1856	0
411	20250314	114700	54923506	1856	1856	1856	1856	2
412	20250314	114600	54919794	1871	1856	1871	1856	3
413	20250314	114500	54914197	1860	1860	1860	1860	0
414	20250314	114400	54914197	1860	1860	1860	1860	2000
415	20250314	114300	51194197	1860	1860	1860	1860	0
416	20250314	114200	51194197	1860	1860	1860	1860	0
417	20250314	114100	51194197	1860	1860	1860	1860	0
418	20250314	114000	51194197	1860	1860	1860	1860	10
419	20250314	113900	51175597	1860	1860	1860	1860	0
420	20250314	113800	51175597	1860	1860	1860	1860	0
421	20250314	113700	51175597	1860	1860	1860	1860	5
422	20250314	113600	51166297	1860	1860	1860	1860	0
423	20250314	113500	51166297	1860	1860	1860	1860	0
424	20250314	113400	51166297	1860	1860	1860	1860	0
425	20250314	113300	51166297	1860	1860	1860	1860	0
426	20250314	113200	51166297	1860	1860	1860	1860	0
427	20250314	113100	51166297	1860	1860	1860	1860	2598
428	20250314	113000	46334017	1860	1860	1860	1860	0
429	20250314	112900	46334017	1860	1859	1860	1859	165
430	20250314	112800	46027139	1855	1858	1858	1855	4
431	20250314	112700	46019716	1859	1859	1859	1859	6
432	20250314	112600	46008562	1859	1859	1859	1859	0
433	20250314	112500	46008562	1859	1859	1859	1859	0
434	20250314	112400	46008562	1859	1859	1859	1859	0
435	20250314	112300	46008562	1859	1859	1859	1859	0
436	20250314	112200	46008562	1859	1859	1859	1859	0
437	20250314	112100	46008562	1859	1859	1859	1859	4
438	20250314	112000	46001126	1859	1859	1859	1859	10
439	20250314	111900	45982536	1859	1859	1859	1859	0
440	20250314	111800	45982536	1859	1859	1859	1859	0
441	20250314	111700	45982536	1859	1859	1859	1859	0
442	20250314	111600	45982536	1859	1859	1859	1859	0
443	20250314	111500	45982536	1859	1859	1859	1859	0
444	20250314	111400	45982536	1859	1859	1859	1859	39
445	20250314	111300	45910035	1859	1859	1859	1859	1871
446	20250314	111200	42431846	1859	1859	1859	1859	256
447	20250314	111100	41955942	1859	1859	1859	1859	0
448	20250314	111000	41955942	1859	1859	1859	1859	0
449	20250314	110900	41955942	1859	1859	1859	1859	7
450	20250314	110800	41942929	1853	1853	1853	1853	0
451	20250314	110700	41942929	1853	1853	1853	1853	0
452	20250314	110600	41942929	1853	1853	1853	1853	0
453	20250314	110500	41942929	1853	1853	1853	1853	1
454	20250314	110400	41941076	1853	1853	1853	1853	1
455	20250314	110300	41939223	1853	1853	1853	1853	0
456	20250314	110200	41939223	1853	1853	1853	1853	0
457	20250314	110100	41939223	1853	1853	1853	1853	0
458	20250314	110000	41939223	1853	1853	1853	1853	59
459	20250314	105900	41829896	1853	1853	1853	1853	0
460	20250314	105800	41829896	1853	1853	1853	1853	59
461	20250314	105700	41720569	1853	1853	1853	1853	11
462	20250314	105600	41700186	1853	1853	1853	1853	0
463	20250314	105500	41700186	1853	1853	1853	1853	0
464	20250314	105400	41700186	1853	1853	1853	1853	1
465	20250314	105300	41698333	1845	1845	1845	1845	0
466	20250314	105200	41698333	1845	1845	1845	1845	0
467	20250314	105100	41698333	1845	1845	1845	1845	10
468	20250314	105000	41679883	1845	1845	1845	1845	0
469	20250314	104900	41679883	1845	1845	1845	1845	777
470	20250314	104800	40246318	1845	1845	1845	1845	0
471	20250314	104700	40246318	1845	1847	1847	1845	2100
472	20250314	104600	36370655	1847	1847	1847	1847	0
473	20250314	104500	36370655	1847	1847	1847	1847	0
474	20250314	104400	36370655	1847	1846	1847	1846	604
475	20250314	104300	35255467	1845	1845	1845	1845	7
476	20250314	104200	35242552	1844	1844	1844	1844	0
477	20250314	104100	35242552	1844	1844	1844	1844	0
478	20250314	104000	35242552	1844	1844	1844	1844	0
479	20250314	103900	35242552	1844	1844	1844	1844	21
480	20250314	103800	35203828	1844	1844	1844	1844	94
481	20250314	103700	35030492	1844	1844	1844	1844	200
482	20250314	103600	34661692	1844	1844	1844	1844	229
483	20250314	103500	34239416	1844	1844	1844	1844	161
484	20250314	103400	33942532	1844	1844	1844	1844	200
485	20250314	103300	33573732	1844	1844	1844	1844	0
486	20250314	103200	33573732	1844	1844	1844	1844	50
487	20250314	103100	33481532	1844	1844	1844	1844	690
488	20250314	103000	32209172	1845	1847	1847	1845	64
489	20250314	102900	32091090	1843	1843	1843	1843	0
490	20250314	102800	32091090	1843	1843	1843	1843	0
491	20250314	102700	32091090	1843	1843	1843	1843	0
492	20250314	102600	32091090	1843	1843	1843	1843	0
493	20250314	102500	32091090	1843	1843	1843	1843	0
494	20250314	102400	32091090	1843	1843	1843	1843	0
495	20250314	102300	32091090	1843	1843	1843	1843	50
496	20250314	102200	31998940	1842	1843	1843	1842	122
497	20250314	102100	31774123	1860	1860	1860	1860	110
498	20250314	102000	31569523	1860	1852	1860	1843	7221
499	20250314	101900	18208695	1853	1857	1857	1853	1405
500	20250314	101800	15602042	1860	1860	1860	1860	1
501	20250314	101700	15600182	1857	1857	1857	1857	0
502	20250314	101600	15600182	1857	1857	1857	1857	0
503	20250314	101500	15600182	1857	1858	1858	1857	124
504	20250314	101400	15369834	1860	1860	1860	1860	0
505	20250314	101300	15369834	1860	1860	1860	1860	1
506	20250314	101200	15367974	1858	1858	1858	1858	134
507	20250314	101100	15119002	1858	1860	1860	1858	265
508	20250314	101000	14626325	1860	1861	1861	1860	559
509	20250314	100900	13586584	1861	1861	1861	1861	160
510	20250314	100800	13288824	1862	1870	1877	1862	50
511	20250314	100700	13195469	1870	1870	1870	1870	5
512	20250314	100600	13186119	1870	1870	1870	1861	45
513	20250314	100500	13102104	1861	1861	1861	1861	0
514	20250314	100400	13102104	1861	1861	1861	1861	0
515	20250314	100300	13102104	1861	1860	1870	1860	396
516	20250314	100200	12365529	1861	1862	1862	1861	305
517	20250314	100100	11797799	1863	1863	1863	1863	112
518	20250314	100000	11589143	1870	1870	1870	1870	0
519	20250314	095900	11589143	1870	1870	1870	1870	0
520	20250314	095800	11589143	1870	1870	1870	1870	0
521	20250314	095700	11589143	1870	1870	1870	1870	0
522	20250314	095600	11589143	1870	1870	1870	1870	0
523	20250314	095500	11589143	1870	1870	1870	1870	0
524	20250314	095400	11589143	1870	1870	1870	1870	1
525	20250314	095300	11587273	1865	1865	1865	1865	0
526	20250314	095200	11587273	1865	1865	1865	1865	52
527	20250314	095100	11490293	1870	1870	1870	1870	20
528	20250314	095000	11452893	1870	1870	1870	1870	0
529	20250314	094900	11452893	1870	1870	1870	1870	0
530	20250314	094800	11452893	1870	1870	1870	1870	0
531	20250314	094700	11452893	1870	1865	1870	1865	71
532	20250314	094600	11320423	1865	1870	1870	1865	13
533	20250314	094500	11296158	1870	1865	1870	1865	137
534	20250314	094400	11040586	1865	1865	1865	1865	150
535	20250314	094300	10760836	1863	1863	1863	1863	0
536	20250314	094200	10760836	1863	1863	1863	1863	96
537	20250314	094100	10581988	1865	1865	1865	1865	71
538	20250314	094000	10449573	1866	1866	1866	1866	0
539	20250314	093900	10449573	1866	1866	1866	1866	158
540	20250314	093800	10154745	1871	1871	1871	1871	200
541	20250314	093700	9780545	1865	1865	1865	1865	0
542	20250314	093600	9780545	1865	1865	1865	1865	0
543	20250314	093500	9780545	1865	1865	1865	1865	0
544	20250314	093400	9780545	1865	1865	1865	1865	0
545	20250314	093300	9780545	1865	1865	1865	1865	0
546	20250314	093200	9780545	1865	1865	1865	1865	0
547	20250314	093100	9780545	1865	1865	1865	1865	0
548	20250314	093000	9780545	1865	1865	1865	1865	0
549	20250314	092900	9780545	1865	1865	1865	1865	0
550	20250314	092800	9780545	1865	1865	1865	1865	0
551	20250314	092700	9780545	1865	1865	1865	1865	80
552	20250314	092600	9631345	1865	1865	1865	1865	2
553	20250314	092500	9627615	1865	1870	1872	1865	61
554	20250314	092400	9513500	1878	1878	1878	1878	0
555	20250314	092300	9513500	1878	1878	1878	1878	0
556	20250314	092200	9513500	1878	1878	1878	1878	0
557	20250314	092100	9513500	1878	1878	1878	1878	0
558	20250314	092000	9513500	1878	1878	1878	1878	1
559	20250314	091900	9511622	1868	1861	1868	1861	171
560	20250314	091800	9192544	1864	1864	1864	1864	0
561	20250314	091700	9192544	1864	1863	1864	1863	42
562	20250314	091600	9114264	1865	1865	1865	1865	9
563	20250314	091500	9097479	1862	1860	1862	1858	2294
564	20250314	091400	4834619	1860	1864	1864	1860	251
565	20250314	091300	4367359	1862	1862	1862	1862	81
566	20250314	091200	4216537	1867	1873	1873	1864	182
567	20250314	091100	3876639	1870	1870	1870	1870	0
568	20250314	091000	3876639	1870	1870	1870	1868	18
569	20250314	090900	3842981	1871	1871	1883	1871	313
570	20250314	090800	3257346	1884	1871	1884	1871	121
571	20250314	090700	3029395	1892	1892	1892	1892	0
572	20250314	090600	3029395	1892	1892	1892	1892	1
573	20250314	090500	3027503	1871	1871	1871	1871	3
574	20250314	090400	3021890	1897	1897	1897	1897	0
575	20250314	090300	3021890	1897	1897	1897	1897	0
576	20250314	090200	3021890	1897	1897	1897	1897	0
577	20250314	090100	3021890	1897	1898	1898	1897	61
578	20250314	090000	2906172	1874	1902	1902	1874	1528