KissMeData/024070/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	191000	3680498	1910	1910	1910	1910	21
3	20250318	190900	3680498	1910	1910	1910	1910	0
4	20250318	190800	3680498	1910	1910	1910	1910	0
5	20250318	190700	3680498	1910	1910	1910	1910	0
6	20250318	190600	3680498	1910	1910	1910	1910	0
7	20250318	190500	3680498	1910	1910	1910	1910	0
8	20250318	190400	3680498	1910	1910	1910	1910	0
9	20250318	190300	3680498	1910	1910	1910	1910	0
10	20250318	190200	3680498	1910	1910	1910	1910	0
11	20250318	190100	3680498	1910	1910	1910	1910	0
12	20250318	190000	3680498	1910	1910	1910	1910	0
13	20250318	185900	3680498	1910	1910	1910	1910	0
14	20250318	185800	3680498	1910	1910	1910	1910	0
15	20250318	185700	3680498	1910	1910	1910	1910	0
16	20250318	185600	3680498	1910	1910	1910	1910	0
17	20250318	185500	3680498	1910	1910	1910	1910	0
18	20250318	185400	3680498	1910	1910	1910	1910	0
19	20250318	185300	3680498	1910	1910	1910	1910	0
20	20250318	185200	3680498	1910	1910	1910	1910	0
21	20250318	185100	3680498	1910	1910	1910	1910	0
22	20250318	185000	3680498	1910	1910	1910	1910	0
23	20250318	184900	3680498	1910	1910	1910	1910	0
24	20250318	184800	3680498	1910	1910	1910	1910	0
25	20250318	184700	3680498	1910	1910	1910	1910	0
26	20250318	184600	3680498	1910	1910	1910	1910	0
27	20250318	184500	3680498	1910	1910	1910	1910	0
28	20250318	184400	3680498	1910	1910	1910	1910	0
29	20250318	184300	3680498	1910	1910	1910	1910	0
30	20250318	184200	3680498	1910	1910	1910	1910	0
31	20250318	184100	3680498	1910	1910	1910	1910	0
32	20250318	184000	3680498	1910	1910	1910	1910	21
33	20250318	183900	3680498	1910	1910	1910	1910	0
34	20250318	183800	3680498	1910	1910	1910	1910	0
35	20250318	183700	3680498	1910	1910	1910	1910	0
36	20250318	183600	3680498	1910	1910	1910	1910	0
37	20250318	183500	3680498	1910	1910	1910	1910	0
38	20250318	183400	3680498	1910	1910	1910	1910	0
39	20250318	183300	3680498	1910	1910	1910	1910	0
40	20250318	183200	3680498	1910	1910	1910	1910	0
41	20250318	183100	3680498	1910	1910	1910	1910	0
42	20250318	183000	3680498	1910	1910	1910	1910	0
43	20250318	182900	3680498	1910	1910	1910	1910	0
44	20250318	182800	3680498	1910	1910	1910	1910	0
45	20250318	182700	3680498	1910	1910	1910	1910	0
46	20250318	182600	3680498	1910	1910	1910	1910	0
47	20250318	182500	3680498	1910	1910	1910	1910	0
48	20250318	182400	3680498	1910	1910	1910	1910	0
49	20250318	182300	3680498	1910	1910	1910	1910	0
50	20250318	182200	3680498	1910	1910	1910	1910	0
51	20250318	182100	3680498	1910	1910	1910	1910	0
52	20250318	182000	3680498	1910	1910	1910	1910	0
53	20250318	181900	3680498	1910	1910	1910	1910	0
54	20250318	181800	3680498	1910	1910	1910	1910	0
55	20250318	181700	3680498	1910	1910	1910	1910	0
56	20250318	181600	3680498	1910	1910	1910	1910	0
57	20250318	181500	3680498	1910	1910	1910	1910	0
58	20250318	181400	3680498	1910	1910	1910	1910	0
59	20250318	181300	3680498	1910	1910	1910	1910	0
60	20250318	181200	3680498	1910	1910	1910	1910	0
61	20250318	181100	3680498	1910	1910	1910	1910	0
62	20250318	181000	3680498	1910	1910	1910	1910	21
63	20250318	180900	3680498	1910	1910	1910	1910	0
64	20250318	180800	3680498	1910	1910	1910	1910	0
65	20250318	180700	3680498	1910	1910	1910	1910	0
66	20250318	180600	3680498	1910	1910	1910	1910	0
67	20250318	180500	3680498	1910	1910	1910	1910	0
68	20250318	180400	3680498	1910	1910	1910	1910	0
69	20250318	180300	3680498	1910	1910	1910	1910	0
70	20250318	180200	3680498	1910	1910	1910	1910	0
71	20250318	180100	3680498	1910	1910	1910	1910	0
72	20250318	180000	3680498	1910	1910	1910	1910	0
73	20250318	175900	3680498	1910	1910	1910	1910	0
74	20250318	175800	3680498	1910	1910	1910	1910	0
75	20250318	175700	3680498	1910	1910	1910	1910	0
76	20250318	175600	3680498	1910	1910	1910	1910	0
77	20250318	175500	3680498	1910	1910	1910	1910	0
78	20250318	175400	3680498	1910	1910	1910	1910	0
79	20250318	175300	3680498	1910	1910	1910	1910	0
80	20250318	175200	3680498	1910	1910	1910	1910	0
81	20250318	175100	3680498	1910	1910	1910	1910	0
82	20250318	175000	3680498	1910	1910	1910	1910	0
83	20250318	174900	3680498	1910	1910	1910	1910	0
84	20250318	174800	3680498	1910	1910	1910	1910	0
85	20250318	174700	3680498	1910	1910	1910	1910	0
86	20250318	174600	3680498	1910	1910	1910	1910	0
87	20250318	174500	3680498	1910	1910	1910	1910	0
88	20250318	174400	3680498	1910	1910	1910	1910	0
89	20250318	174300	3680498	1910	1910	1910	1910	0
90	20250318	174200	3680498	1910	1910	1910	1910	0
91	20250318	174100	3680498	1910	1910	1910	1910	0
92	20250318	174000	3680498	1910	1910	1910	1910	21
93	20250318	173900	3680498	1910	1910	1910	1910	0
94	20250318	173800	3680498	1910	1910	1910	1910	0
95	20250318	173700	3680498	1910	1910	1910	1910	0
96	20250318	173600	3680498	1910	1910	1910	1910	0
97	20250318	173500	3680498	1910	1910	1910	1910	0
98	20250318	173400	3680498	1910	1910	1910	1910	0
99	20250318	173300	3680498	1910	1910	1910	1910	0
100	20250318	173200	3680498	1910	1910	1910	1910	0
101	20250318	173100	3680498	1910	1910	1910	1910	0
102	20250318	173000	3680498	1910	1910	1910	1910	0
103	20250318	172900	3680498	1910	1910	1910	1910	0
104	20250318	172800	3680498	1910	1910	1910	1910	0
105	20250318	172700	3680498	1910	1910	1910	1910	0
106	20250318	172600	3680498	1910	1910	1910	1910	0
107	20250318	172500	3680498	1910	1910	1910	1910	0
108	20250318	172400	3680498	1910	1910	1910	1910	0
109	20250318	172300	3680498	1910	1910	1910	1910	0
110	20250318	172200	3680498	1910	1910	1910	1910	0
111	20250318	172100	3680498	1910	1910	1910	1910	0
112	20250318	172000	3680498	1910	1910	1910	1910	0
113	20250318	171900	3680498	1910	1910	1910	1910	0
114	20250318	171800	3680498	1910	1910	1910	1910	0
115	20250318	171700	3680498	1910	1910	1910	1910	0
116	20250318	171600	3680498	1910	1910	1910	1910	0
117	20250318	171500	3680498	1910	1910	1910	1910	0
118	20250318	171400	3680498	1910	1910	1910	1910	0
119	20250318	171300	3680498	1910	1910	1910	1910	0
120	20250318	171200	3680498	1910	1910	1910	1910	0
121	20250318	171100	3680498	1910	1910	1910	1910	0
122	20250318	171000	3680498	1910	1910	1910	1910	21
123	20250318	170900	3680498	1910	1910	1910	1910	0
124	20250318	170800	3680498	1910	1910	1910	1910	0
125	20250318	170700	3680498	1910	1910	1910	1910	0
126	20250318	170600	3680498	1910	1910	1910	1910	0
127	20250318	170500	3680498	1910	1910	1910	1910	0
128	20250318	170400	3680498	1910	1910	1910	1910	0
129	20250318	170300	3680498	1910	1910	1910	1910	0
130	20250318	170200	3680498	1910	1910	1910	1910	0
131	20250318	170100	3680498	1910	1910	1910	1910	0
132	20250318	170000	3680498	1910	1910	1910	1910	0
133	20250318	165900	3680498	1910	1910	1910	1910	0
134	20250318	165800	3680498	1910	1910	1910	1910	0
135	20250318	165700	3680498	1910	1910	1910	1910	0
136	20250318	165600	3680498	1910	1910	1910	1910	0
137	20250318	165500	3680498	1910	1910	1910	1910	0
138	20250318	165400	3680498	1910	1910	1910	1910	0
139	20250318	165300	3680498	1910	1910	1910	1910	0
140	20250318	165200	3680498	1910	1910	1910	1910	0
141	20250318	165100	3680498	1910	1910	1910	1910	0
142	20250318	165000	3680498	1910	1910	1910	1910	0
143	20250318	164900	3680498	1910	1910	1910	1910	0
144	20250318	164800	3680498	1910	1910	1910	1910	0
145	20250318	164700	3680498	1910	1910	1910	1910	0
146	20250318	164600	3680498	1910	1910	1910	1910	0
147	20250318	164500	3680498	1910	1910	1910	1910	0
148	20250318	164400	3680498	1910	1910	1910	1910	0
149	20250318	164300	3680498	1910	1910	1910	1910	0
150	20250318	164200	3680498	1910	1910	1910	1910	0
151	20250318	164100	3680498	1910	1910	1910	1910	0
152	20250318	164000	3680498	1910	1910	1910	1910	21
153	20250318	163900	3680498	1910	1910	1910	1910	0
154	20250318	163800	3680498	1910	1910	1910	1910	0
155	20250318	163700	3680498	1910	1910	1910	1910	0
156	20250318	163600	3680498	1910	1910	1910	1910	0
157	20250318	163500	3680498	1910	1910	1910	1910	0
158	20250318	163400	3680498	1910	1910	1910	1910	0
159	20250318	163300	3680498	1910	1910	1910	1910	0
160	20250318	163200	3680498	1910	1910	1910	1910	0
161	20250318	163100	3680498	1910	1910	1910	1910	0
162	20250318	163000	3680498	1910	1910	1910	1910	0
163	20250318	162900	3680498	1910	1910	1910	1910	0
164	20250318	162800	3680498	1910	1910	1910	1910	0
165	20250318	162700	3680498	1910	1910	1910	1910	0
166	20250318	162600	3680498	1910	1910	1910	1910	0
167	20250318	162500	3680498	1910	1910	1910	1910	0
168	20250318	162400	3680498	1910	1910	1910	1910	0
169	20250318	162300	3680498	1910	1910	1910	1910	0
170	20250318	162200	3680498	1910	1910	1910	1910	0
171	20250318	162100	3680498	1910	1910	1910	1910	0
172	20250318	162000	3680498	1910	1910	1910	1910	0
173	20250318	161900	3680498	1910	1910	1910	1910	0
174	20250318	161800	3680498	1910	1910	1910	1910	0
175	20250318	161700	3680498	1910	1910	1910	1910	0
176	20250318	161600	3680498	1910	1910	1910	1910	0
177	20250318	161500	3680498	1910	1910	1910	1910	0
178	20250318	161400	3680498	1910	1910	1910	1910	0
179	20250318	161300	3680498	1910	1910	1910	1910	0
180	20250318	161200	3680498	1910	1910	1910	1910	0
181	20250318	161100	3680498	1910	1910	1910	1910	0
182	20250318	161000	3680498	1910	1910	1910	1910	21
183	20250318	160900	3680498	1910	1910	1910	1910	0
184	20250318	160800	3680498	1910	1910	1910	1910	0
185	20250318	160700	3680498	1910	1910	1910	1910	0
186	20250318	160600	3680498	1910	1910	1910	1910	0
187	20250318	160500	3680498	1910	1910	1910	1910	0
188	20250318	160400	3680498	1910	1910	1910	1910	0
189	20250318	160300	3680498	1910	1910	1910	1910	0
190	20250318	160200	3680498	1910	1910	1910	1910	0
191	20250318	160100	3680498	1910	1910	1910	1910	0
192	20250318	160000	3680498	1910	1910	1910	1910	0
193	20250318	155900	3680498	1910	1910	1910	1910	0
194	20250318	155800	3680498	1910	1910	1910	1910	0
195	20250318	155700	3680498	1910	1910	1910	1910	0
196	20250318	155600	3680498	1910	1910	1910	1910	0
197	20250318	155500	3680498	1910	1910	1910	1910	0
198	20250318	155400	3680498	1910	1910	1910	1910	0
199	20250318	155300	3680498	1910	1910	1910	1910	0
200	20250318	155200	3680498	1910	1910	1910	1910	0
201	20250318	155100	3680498	1910	1910	1910	1910	0
202	20250318	155000	3680498	1910	1910	1910	1910	0
203	20250318	154900	3680498	1910	1910	1910	1910	0
204	20250318	154800	3680498	1910	1910	1910	1910	0
205	20250318	154700	3680498	1910	1910	1910	1910	0
206	20250318	154600	3680498	1910	1910	1910	1910	0
207	20250318	154500	3680498	1910	1910	1910	1910	0
208	20250318	154400	3680498	1910	1910	1910	1910	0
209	20250318	154300	3680498	1910	1910	1910	1910	0
210	20250318	154200	3680498	1910	1910	1910	1910	0
211	20250318	154100	3680498	1910	1910	1910	1910	0
212	20250318	154000	3680498	1910	1910	1910	1910	21
213	20250318	153900	3680498	1910	1910	1910	1910	0
214	20250318	153800	3680498	1910	1910	1910	1910	0
215	20250318	153700	3680498	1910	1910	1910	1910	0
216	20250318	153600	3680498	1910	1910	1910	1910	0
217	20250318	153500	3680498	1910	1910	1910	1910	0
218	20250318	153400	3680498	1910	1910	1910	1910	0
219	20250318	153300	3680498	1910	1910	1910	1910	0
220	20250318	153200	3680498	1910	1910	1910	1910	0
221	20250318	153100	3680498	1910	1910	1910	1910	0
222	20250318	153000	3680498	1910	1910	1910	1910	21
223	20250318	152900	3640388	1888	1888	1888	1888	0
224	20250318	152800	3640388	1888	1888	1888	1888	0
225	20250318	152700	3640388	1888	1888	1888	1888	0
226	20250318	152600	3640388	1888	1888	1888	1888	0
227	20250318	152500	3640388	1888	1888	1888	1888	0
228	20250318	152400	3640388	1888	1888	1888	1888	0
229	20250318	152300	3640388	1888	1888	1888	1888	0
230	20250318	152200	3640388	1888	1888	1888	1888	0
231	20250318	152100	3640388	1888	1888	1888	1888	0
232	20250318	152000	3640388	1888	1888	1888	1888	0
233	20250318	151900	3640388	1888	1888	1888	1888	0
234	20250318	151800	3640388	1888	1888	1888	1888	0
235	20250318	151700	3640388	1888	1888	1888	1888	0
236	20250318	151600	3640388	1888	1888	1888	1888	0
237	20250318	151500	3640388	1888	1906	1906	1888	530
238	20250318	151400	2638011	1907	1907	1907	1907	0
239	20250318	151300	2638011	1907	1907	1907	1907	0
240	20250318	151200	2638011	1907	1907	1907	1907	0
241	20250318	151100	2638011	1907	1907	1907	1907	0
242	20250318	151000	2638011	1907	1909	1909	1907	3
243	20250318	150900	2632287	1910	1910	1910	1910	0
244	20250318	150800	2632287	1910	1910	1910	1910	0
245	20250318	150700	2632287	1910	1910	1910	1910	0
246	20250318	150600	2632287	1910	1910	1910	1910	0
247	20250318	150500	2632287	1910	1910	1910	1910	0
248	20250318	150400	2632287	1910	1911	1911	1910	2
249	20250318	150300	2628466	1910	1910	1910	1910	0
250	20250318	150200	2628466	1910	1912	1912	1910	8
251	20250318	150100	2613172	1909	1909	1909	1909	0
252	20250318	150000	2613172	1909	1909	1909	1909	0
253	20250318	145900	2613172	1909	1909	1909	1909	0
254	20250318	145800	2613172	1909	1909	1909	1909	0
255	20250318	145700	2613172	1909	1909	1909	1909	1
256	20250318	145600	2611263	1894	1894	1894	1894	0
257	20250318	145500	2611263	1894	1894	1894	1894	0
258	20250318	145400	2611263	1894	1894	1894	1894	0
259	20250318	145300	2611263	1894	1894	1894	1894	0
260	20250318	145200	2611263	1894	1894	1894	1894	0
261	20250318	145100	2611263	1894	1894	1894	1894	0
262	20250318	145000	2611263	1894	1894	1894	1894	0
263	20250318	144900	2611263	1894	1894	1894	1894	0
264	20250318	144800	2611263	1894	1894	1894	1894	0
265	20250318	144700	2611263	1894	1910	1910	1894	350
266	20250318	144600	1948247	1916	1916	1916	1916	0
267	20250318	144500	1948247	1916	1916	1916	1916	52
268	20250318	144400	1848615	1916	1916	1916	1916	0
269	20250318	144300	1848615	1916	1916	1916	1916	0
270	20250318	144200	1848615	1916	1916	1916	1916	0
271	20250318	144100	1848615	1916	1916	1916	1916	0
272	20250318	144000	1848615	1916	1916	1916	1916	0
273	20250318	143900	1848615	1916	1916	1916	1916	0
274	20250318	143800	1848615	1916	1916	1916	1916	0
275	20250318	143700	1848615	1916	1916	1916	1916	0
276	20250318	143600	1848615	1916	1916	1916	1916	1
277	20250318	143500	1846699	1907	1907	1907	1907	0
278	20250318	143400	1846699	1907	1907	1907	1907	0
279	20250318	143300	1846699	1907	1907	1907	1907	0
280	20250318	143200	1846699	1907	1907	1907	1907	0
281	20250318	143100	1846699	1907	1907	1907	1907	0
282	20250318	143000	1846699	1907	1907	1907	1907	0
283	20250318	142900	1846699	1907	1907	1907	1907	0
284	20250318	142800	1846699	1907	1907	1907	1907	0
285	20250318	142700	1846699	1907	1907	1907	1907	0
286	20250318	142600	1846699	1907	1907	1907	1907	0
287	20250318	142500	1846699	1907	1907	1907	1907	0
288	20250318	142400	1846699	1907	1907	1907	1907	0
289	20250318	142300	1846699	1907	1907	1907	1907	0
290	20250318	142200	1846699	1907	1907	1907	1907	0
291	20250318	142100	1846699	1907	1907	1907	1907	0
292	20250318	142000	1846699	1907	1907	1907	1907	0
293	20250318	141900	1846699	1907	1907	1907	1907	0
294	20250318	141800	1846699	1907	1907	1907	1907	0
295	20250318	141700	1846699	1907	1907	1907	1907	0
296	20250318	141600	1846699	1907	1907	1907	1907	0
297	20250318	141500	1846699	1907	1907	1907	1907	0
298	20250318	141400	1846699	1907	1907	1907	1907	0
299	20250318	141300	1846699	1907	1907	1907	1907	0
300	20250318	141200	1846699	1907	1907	1907	1907	0
301	20250318	141100	1846699	1907	1907	1907	1907	2
302	20250318	141000	1842885	1916	1916	1916	1916	0
303	20250318	140900	1842885	1916	1916	1916	1916	0
304	20250318	140800	1842885	1916	1916	1916	1916	0
305	20250318	140700	1842885	1916	1916	1916	1916	0
306	20250318	140600	1842885	1916	1916	1916	1916	0
307	20250318	140500	1842885	1916	1916	1916	1916	0
308	20250318	140400	1842885	1916	1916	1916	1916	0
309	20250318	140300	1842885	1916	1916	1916	1916	0
310	20250318	140200	1842885	1916	1916	1916	1916	0
311	20250318	140100	1842885	1916	1916	1916	1916	0
312	20250318	140000	1842885	1916	1916	1916	1916	0
313	20250318	135900	1842885	1916	1916	1916	1916	0
314	20250318	135800	1842885	1916	1916	1916	1916	0
315	20250318	135700	1842885	1916	1916	1916	1916	0
316	20250318	135600	1842885	1916	1916	1916	1916	0
317	20250318	135500	1842885	1916	1916	1916	1916	0
318	20250318	135400	1842885	1916	1916	1916	1916	0
319	20250318	135300	1842885	1916	1916	1916	1916	0
320	20250318	135200	1842885	1916	1916	1916	1916	0
321	20250318	135100	1842885	1916	1916	1916	1916	0
322	20250318	135000	1842885	1916	1916	1916	1916	0
323	20250318	134900	1842885	1916	1916	1916	1916	0
324	20250318	134800	1842885	1916	1916	1916	1916	0
325	20250318	134700	1842885	1916	1916	1916	1916	0
326	20250318	134600	1842885	1916	1916	1916	1916	0
327	20250318	134500	1842885	1916	1916	1916	1916	0
328	20250318	134400	1842885	1916	1916	1916	1916	0
329	20250318	134300	1842885	1916	1916	1916	1916	0
330	20250318	134200	1842885	1916	1916	1916	1916	0
331	20250318	134100	1842885	1916	1916	1916	1916	0
332	20250318	134000	1842885	1916	1916	1916	1916	0
333	20250318	133900	1842885	1916	1916	1916	1916	0
334	20250318	133800	1842885	1916	1916	1916	1916	0
335	20250318	133700	1842885	1916	1916	1916	1916	0
336	20250318	133600	1842885	1916	1916	1916	1916	0
337	20250318	133500	1842885	1916	1916	1916	1916	0
338	20250318	133400	1842885	1916	1916	1916	1916	0
339	20250318	133300	1842885	1916	1916	1916	1916	1
340	20250318	133200	1840969	1915	1916	1916	1914	454
341	20250318	133100	971560	1915	1914	1915	1914	70
342	20250318	133000	837530	1914	1914	1914	1914	0
343	20250318	132900	837530	1914	1914	1914	1914	0
344	20250318	132800	837530	1914	1914	1914	1914	0
345	20250318	132700	837530	1914	1914	1914	1914	0
346	20250318	132600	837530	1914	1914	1914	1914	0
347	20250318	132500	837530	1914	1914	1914	1914	0
348	20250318	132400	837530	1914	1914	1914	1914	0
349	20250318	132300	837530	1914	1914	1914	1914	0
350	20250318	132200	837530	1914	1914	1914	1914	0
351	20250318	132100	837530	1914	1914	1914	1914	0
352	20250318	132000	837530	1914	1914	1914	1914	0
353	20250318	131900	837530	1914	1914	1914	1914	0
354	20250318	131800	837530	1914	1914	1914	1914	0
355	20250318	131700	837530	1914	1914	1914	1914	0
356	20250318	131600	837530	1914	1914	1914	1914	2
357	20250318	131500	833702	1914	1914	1914	1914	0
358	20250318	131400	833702	1914	1914	1914	1914	0
359	20250318	131300	833702	1914	1914	1914	1914	0
360	20250318	131200	833702	1914	1914	1914	1914	0
361	20250318	131100	833702	1914	1914	1914	1914	0
362	20250318	131000	833702	1914	1914	1914	1914	0
363	20250318	130900	833702	1914	1914	1914	1914	0
364	20250318	130800	833702	1914	1914	1914	1914	0
365	20250318	130700	833702	1914	1914	1914	1914	0
366	20250318	130600	833702	1914	1914	1914	1914	0
367	20250318	130500	833702	1914	1914	1914	1914	0
368	20250318	130400	833702	1914	1914	1914	1914	0
369	20250318	130300	833702	1914	1914	1914	1914	0
370	20250318	130200	833702	1914	1914	1914	1914	0
371	20250318	130100	833702	1914	1914	1914	1914	0
372	20250318	130000	833702	1914	1914	1914	1914	0
373	20250318	125900	833702	1914	1914	1914	1914	1
374	20250318	125800	831788	1915	1915	1915	1915	0
375	20250318	125700	831788	1915	1915	1915	1915	0
376	20250318	125600	831788	1915	1915	1915	1915	0
377	20250318	125500	831788	1915	1915	1915	1915	0
378	20250318	125400	831788	1915	1915	1915	1915	0
379	20250318	125300	831788	1915	1915	1915	1915	0
380	20250318	125200	831788	1915	1915	1915	1915	0
381	20250318	125100	831788	1915	1915	1915	1915	0
382	20250318	125000	831788	1915	1915	1915	1915	0
383	20250318	124900	831788	1915	1915	1915	1915	0
384	20250318	124800	831788	1915	1915	1915	1915	0
385	20250318	124700	831788	1915	1915	1915	1915	0
386	20250318	124600	831788	1915	1915	1915	1915	0
387	20250318	124500	831788	1915	1915	1915	1915	0
388	20250318	124400	831788	1915	1915	1915	1915	0
389	20250318	124300	831788	1915	1915	1915	1915	0
390	20250318	124200	831788	1915	1915	1915	1915	0
391	20250318	124100	831788	1915	1915	1915	1915	0
392	20250318	124000	831788	1915	1915	1915	1915	0
393	20250318	123900	831788	1915	1915	1915	1915	0
394	20250318	123800	831788	1915	1915	1915	1915	0
395	20250318	123700	831788	1915	1915	1915	1915	0
396	20250318	123600	831788	1915	1915	1915	1915	0
397	20250318	123500	831788	1915	1915	1915	1915	0
398	20250318	123400	831788	1915	1915	1915	1915	0
399	20250318	123300	831788	1915	1915	1915	1915	0
400	20250318	123200	831788	1915	1915	1915	1915	0
401	20250318	123100	831788	1915	1915	1915	1915	0
402	20250318	123000	831788	1915	1915	1915	1915	0
403	20250318	122900	831788	1915	1915	1915	1915	0
404	20250318	122800	831788	1915	1915	1915	1915	0
405	20250318	122700	831788	1915	1915	1915	1915	0
406	20250318	122600	831788	1915	1915	1915	1915	0
407	20250318	122500	831788	1915	1915	1915	1915	0
408	20250318	122400	831788	1915	1915	1915	1915	0
409	20250318	122300	831788	1915	1915	1915	1915	0
410	20250318	122200	831788	1915	1915	1915	1915	0
411	20250318	122100	831788	1915	1915	1915	1915	0
412	20250318	122000	831788	1915	1915	1915	1915	0
413	20250318	121900	831788	1915	1915	1915	1915	0
414	20250318	121800	831788	1915	1915	1915	1915	0
415	20250318	121700	831788	1915	1915	1915	1915	0
416	20250318	121600	831788	1915	1915	1915	1915	0
417	20250318	121500	831788	1915	1915	1915	1915	0
418	20250318	121400	831788	1915	1915	1915	1915	0
419	20250318	121300	831788	1915	1915	1915	1915	0
420	20250318	121200	831788	1915	1915	1915	1915	0
421	20250318	121100	831788	1915	1915	1915	1915	0
422	20250318	121000	831788	1915	1915	1915	1915	0
423	20250318	120900	831788	1915	1915	1915	1915	0
424	20250318	120800	831788	1915	1915	1915	1915	0
425	20250318	120700	831788	1915	1915	1915	1915	0
426	20250318	120600	831788	1915	1915	1915	1915	0
427	20250318	120500	831788	1915	1915	1915	1915	0
428	20250318	120400	831788	1915	1915	1915	1915	0
429	20250318	120300	831788	1915	1915	1915	1915	0
430	20250318	120200	831788	1915	1915	1915	1915	0
431	20250318	120100	831788	1915	1915	1915	1915	0
432	20250318	120000	831788	1915	1915	1915	1915	0
433	20250318	115900	831788	1915	1915	1915	1915	0
434	20250318	115800	831788	1915	1915	1915	1915	0
435	20250318	115700	831788	1915	1915	1915	1915	0
436	20250318	115600	831788	1915	1915	1915	1915	0
437	20250318	115500	831788	1915	1915	1915	1915	0
438	20250318	115400	831788	1915	1915	1915	1915	0
439	20250318	115300	831788	1915	1915	1915	1915	0
440	20250318	115200	831788	1915	1915	1915	1915	0
441	20250318	115100	831788	1915	1915	1915	1915	0
442	20250318	115000	831788	1915	1915	1915	1915	0
443	20250318	114900	831788	1915	1915	1915	1915	1
444	20250318	114800	829873	1915	1915	1915	1915	0
445	20250318	114700	829873	1915	1915	1915	1915	3
446	20250318	114600	824128	1920	1920	1920	1920	0
447	20250318	114500	824128	1920	1920	1920	1920	0
448	20250318	114400	824128	1920	1920	1920	1920	0
449	20250318	114300	824128	1920	1920	1920	1920	0
450	20250318	114200	824128	1920	1920	1920	1920	0
451	20250318	114100	824128	1920	1920	1920	1920	0
452	20250318	114000	824128	1920	1920	1920	1920	0
453	20250318	113900	824128	1920	1920	1920	1920	0
454	20250318	113800	824128	1920	1920	1920	1920	0
455	20250318	113700	824128	1920	1920	1920	1920	0
456	20250318	113600	824128	1920	1920	1920	1920	0
457	20250318	113500	824128	1920	1920	1920	1920	0
458	20250318	113400	824128	1920	1920	1920	1920	0
459	20250318	113300	824128	1920	1920	1920	1920	0
460	20250318	113200	824128	1920	1920	1920	1920	0
461	20250318	113100	824128	1920	1920	1920	1920	0
462	20250318	113000	824128	1920	1920	1920	1920	0
463	20250318	112900	824128	1920	1920	1920	1920	0
464	20250318	112800	824128	1920	1920	1920	1920	0
465	20250318	112700	824128	1920	1920	1920	1920	0
466	20250318	112600	824128	1920	1920	1920	1920	0
467	20250318	112500	824128	1920	1920	1920	1920	0
468	20250318	112400	824128	1920	1920	1920	1920	0
469	20250318	112300	824128	1920	1920	1920	1920	0
470	20250318	112200	824128	1920	1920	1920	1920	0
471	20250318	112100	824128	1920	1920	1920	1920	0
472	20250318	112000	824128	1920	1920	1920	1920	0
473	20250318	111900	824128	1920	1920	1920	1920	0
474	20250318	111800	824128	1920	1920	1920	1920	0
475	20250318	111700	824128	1920	1920	1920	1920	0
476	20250318	111600	824128	1920	1920	1920	1920	0
477	20250318	111500	824128	1920	1920	1920	1920	0
478	20250318	111400	824128	1920	1920	1920	1920	0
479	20250318	111300	824128	1920	1920	1920	1920	0
480	20250318	111200	824128	1920	1920	1920	1920	0
481	20250318	111100	824128	1920	1920	1920	1920	0
482	20250318	111000	824128	1920	1920	1920	1920	0
483	20250318	110900	824128	1920	1920	1920	1920	5
484	20250318	110800	814528	1921	1921	1921	1921	0
485	20250318	110700	814528	1921	1921	1921	1921	0
486	20250318	110600	814528	1921	1921	1921	1921	0
487	20250318	110500	814528	1921	1921	1921	1921	0
488	20250318	110400	814528	1921	1921	1921	1921	1
489	20250318	110300	812607	1924	1924	1924	1924	0
490	20250318	110200	812607	1924	1924	1924	1924	0
491	20250318	110100	812607	1924	1924	1924	1924	0
492	20250318	110000	812607	1924	1924	1924	1924	0
493	20250318	105900	812607	1924	1924	1924	1924	0
494	20250318	105800	812607	1924	1924	1924	1924	0
495	20250318	105700	812607	1924	1924	1924	1924	0
496	20250318	105600	812607	1924	1924	1924	1924	0
497	20250318	105500	812607	1924	1924	1924	1924	0
498	20250318	105400	812607	1924	1924	1924	1924	0
499	20250318	105300	812607	1924	1924	1924	1924	0
500	20250318	105200	812607	1924	1924	1924	1924	0
501	20250318	105100	812607	1924	1924	1924	1924	0
502	20250318	105000	812607	1924	1924	1924	1924	0
503	20250318	104900	812607	1924	1924	1924	1924	0
504	20250318	104800	812607	1924	1924	1924	1924	0
505	20250318	104700	812607	1924	1924	1924	1924	0
506	20250318	104600	812607	1924	1924	1924	1924	0
507	20250318	104500	812607	1924	1924	1924	1924	0
508	20250318	104400	812607	1924	1924	1924	1924	0
509	20250318	104300	812607	1924	1924	1924	1924	0
510	20250318	104200	812607	1924	1924	1924	1924	0
511	20250318	104100	812607	1924	1924	1924	1924	0
512	20250318	104000	812607	1924	1924	1924	1924	0
513	20250318	103900	812607	1924	1924	1924	1924	0
514	20250318	103800	812607	1924	1924	1924	1924	0
515	20250318	103700	812607	1924	1924	1924	1924	0
516	20250318	103600	812607	1924	1924	1924	1924	0
517	20250318	103500	812607	1924	1924	1924	1924	0
518	20250318	103400	812607	1924	1924	1924	1924	0
519	20250318	103300	812607	1924	1924	1924	1924	0
520	20250318	103200	812607	1924	1924	1924	1924	0
521	20250318	103100	812607	1924	1924	1924	1924	0
522	20250318	103000	812607	1924	1924	1924	1924	0
523	20250318	102900	812607	1924	1924	1924	1924	0
524	20250318	102800	812607	1924	1924	1924	1924	0
525	20250318	102700	812607	1924	1924	1924	1924	0
526	20250318	102600	812607	1924	1924	1924	1924	0
527	20250318	102500	812607	1924	1924	1924	1924	0
528	20250318	102400	812607	1924	1924	1924	1924	0
529	20250318	102300	812607	1924	1924	1924	1924	0
530	20250318	102200	812607	1924	1924	1924	1924	0
531	20250318	102100	812607	1924	1921	1924	1921	13
532	20250318	102000	787620	1921	1921	1921	1921	0
533	20250318	101900	787620	1921	1921	1921	1921	0
534	20250318	101800	787620	1921	1921	1921	1921	0
535	20250318	101700	787620	1921	1921	1921	1921	1
536	20250318	101600	785699	1922	1922	1922	1922	0
537	20250318	101500	785699	1922	1922	1922	1922	0
538	20250318	101400	785699	1922	1922	1922	1922	0
539	20250318	101300	785699	1922	1921	1922	1921	20
540	20250318	101200	747263	1926	1926	1926	1926	0
541	20250318	101100	747263	1926	1926	1926	1926	0
542	20250318	101000	747263	1926	1926	1926	1926	0
543	20250318	100900	747263	1926	1926	1926	1926	0
544	20250318	100800	747263	1926	1926	1926	1926	0
545	20250318	100700	747263	1926	1926	1926	1926	0
546	20250318	100600	747263	1926	1926	1926	1926	0
547	20250318	100500	747263	1926	1926	1926	1926	0
548	20250318	100400	747263	1926	1926	1926	1926	0
549	20250318	100300	747263	1926	1926	1926	1926	0
550	20250318	100200	747263	1926	1926	1926	1926	0
551	20250318	100100	747263	1926	1926	1926	1926	0
552	20250318	100000	747263	1926	1926	1926	1926	0
553	20250318	095900	747263	1926	1926	1926	1926	1
554	20250318	095800	745337	1909	1909	1909	1909	0
555	20250318	095700	745337	1909	1909	1909	1909	1
556	20250318	095600	743428	1930	1930	1930	1930	0
557	20250318	095500	743428	1930	1930	1930	1930	0
558	20250318	095400	743428	1930	1930	1930	1930	0
559	20250318	095300	743428	1930	1930	1930	1930	0
560	20250318	095200	743428	1930	1930	1930	1930	0
561	20250318	095100	743428	1930	1930	1930	1930	0
562	20250318	095000	743428	1930	1930	1930	1930	0
563	20250318	094900	743428	1930	1930	1930	1930	1
564	20250318	094800	741498	1895	1895	1895	1895	59
565	20250318	094700	629693	1896	1896	1896	1896	0
566	20250318	094600	629693	1896	1897	1897	1896	24
567	20250318	094500	584188	1931	1931	1931	1931	0
568	20250318	094400	584188	1931	1931	1931	1931	0
569	20250318	094300	584188	1931	1931	1931	1931	0
570	20250318	094200	584188	1931	1931	1931	1931	3
571	20250318	094100	578395	1932	1932	1932	1932	70
572	20250318	094000	443155	1932	1932	1932	1932	0
573	20250318	093900	443155	1932	1932	1932	1932	0
574	20250318	093800	443155	1932	1932	1932	1932	0
575	20250318	093700	443155	1932	1932	1932	1932	0
576	20250318	093600	443155	1932	1932	1932	1932	5
577	20250318	093500	433495	1934	1934	1934	1934	0
578	20250318	093400	433495	1934	1934	1934	1934	0
579	20250318	093300	433495	1934	1934	1934	1934	0
580	20250318	093200	433495	1934	1934	1934	1934	0
581	20250318	093100	433495	1934	1934	1934	1934	0
582	20250318	093000	433495	1934	1934	1934	1934	0
583	20250318	092900	433495	1934	1934	1934	1934	0
584	20250318	092800	433495	1934	1934	1934	1934	0
585	20250318	092700	433495	1934	1934	1934	1934	0
586	20250318	092600	433495	1934	1934	1934	1934	0
587	20250318	092500	433495	1934	1934	1934	1934	0
588	20250318	092400	433495	1934	1934	1934	1934	0
589	20250318	092300	433495	1934	1934	1934	1934	0
590	20250318	092200	433495	1934	1934	1934	1934	0
591	20250318	092100	433495	1934	1934	1934	1934	0
592	20250318	092000	433495	1934	1934	1934	1934	0
593	20250318	091900	433495	1934	1934	1934	1934	42
594	20250318	091800	352267	1934	1934	1934	1934	0
595	20250318	091700	352267	1934	1934	1934	1934	6
596	20250318	091600	340663	1934	1934	1934	1934	0
597	20250318	091500	340663	1934	1934	1934	1934	0
598	20250318	091400	340663	1934	1934	1934	1934	1
599	20250318	091300	338729	1938	1938	1938	1938	0
600	20250318	091200	338729	1938	1938	1938	1938	0
601	20250318	091100	338729	1938	1938	1938	1938	0
602	20250318	091000	338729	1938	1938	1938	1938	0
603	20250318	090900	338729	1938	1938	1938	1938	0
604	20250318	090800	338729	1938	1938	1938	1938	0
605	20250318	090700	338729	1938	1937	1938	1937	10
606	20250318	090600	319353	1893	1893	1893	1893	0
607	20250318	090500	319353	1893	1893	1893	1893	0
608	20250318	090400	319353	1893	1893	1893	1893	0
609	20250318	090300	319353	1893	1945	1945	1893	44
610	20250318	090200	233981	1950	1950	1950	1950	0
611	20250318	090100	233981	1950	1950	1950	1950	0
612	20250318	090000	233981	1950	1900	1950	1892	123