KissMeData/122690/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	202300	29413365	1876	1876	1876	1876	383
3	20250318	202200	29413365	1876	1876	1876	1876	0
4	20250318	202100	29413365	1876	1876	1876	1876	0
5	20250318	202000	29413365	1876	1876	1876	1876	0
6	20250318	201900	29413365	1876	1876	1876	1876	0
7	20250318	201800	29413365	1876	1876	1876	1876	0
8	20250318	201700	29413365	1876	1876	1876	1876	0
9	20250318	201600	29413365	1876	1876	1876	1876	0
10	20250318	201500	29413365	1876	1876	1876	1876	0
11	20250318	201400	29413365	1876	1876	1876	1876	0
12	20250318	201300	29413365	1876	1876	1876	1876	0
13	20250318	201200	29413365	1876	1876	1876	1876	0
14	20250318	201100	29413365	1876	1876	1876	1876	0
15	20250318	201000	29413365	1876	1876	1876	1876	0
16	20250318	200900	29413365	1876	1876	1876	1876	0
17	20250318	200800	29413365	1876	1876	1876	1876	0
18	20250318	200700	29413365	1876	1876	1876	1876	0
19	20250318	200600	29413365	1876	1876	1876	1876	0
20	20250318	200500	29413365	1876	1876	1876	1876	0
21	20250318	200400	29413365	1876	1876	1876	1876	0
22	20250318	200300	29413365	1876	1876	1876	1876	0
23	20250318	200200	29413365	1876	1876	1876	1876	0
24	20250318	200100	29413365	1876	1876	1876	1876	0
25	20250318	200000	29413365	1876	1876	1876	1876	0
26	20250318	195900	29413365	1876	1876	1876	1876	0
27	20250318	195800	29413365	1876	1876	1876	1876	0
28	20250318	195700	29413365	1876	1876	1876	1876	0
29	20250318	195600	29413365	1876	1876	1876	1876	0
30	20250318	195500	29413365	1876	1876	1876	1876	0
31	20250318	195400	29413365	1876	1876	1876	1876	0
32	20250318	195300	29413365	1876	1876	1876	1876	383
33	20250318	195200	29413365	1876	1876	1876	1876	0
34	20250318	195100	29413365	1876	1876	1876	1876	0
35	20250318	195000	29413365	1876	1876	1876	1876	0
36	20250318	194900	29413365	1876	1876	1876	1876	0
37	20250318	194800	29413365	1876	1876	1876	1876	0
38	20250318	194700	29413365	1876	1876	1876	1876	0
39	20250318	194600	29413365	1876	1876	1876	1876	0
40	20250318	194500	29413365	1876	1876	1876	1876	0
41	20250318	194400	29413365	1876	1876	1876	1876	0
42	20250318	194300	29413365	1876	1876	1876	1876	0
43	20250318	194200	29413365	1876	1876	1876	1876	0
44	20250318	194100	29413365	1876	1876	1876	1876	0
45	20250318	194000	29413365	1876	1876	1876	1876	0
46	20250318	193900	29413365	1876	1876	1876	1876	0
47	20250318	193800	29413365	1876	1876	1876	1876	0
48	20250318	193700	29413365	1876	1876	1876	1876	0
49	20250318	193600	29413365	1876	1876	1876	1876	0
50	20250318	193500	29413365	1876	1876	1876	1876	0
51	20250318	193400	29413365	1876	1876	1876	1876	0
52	20250318	193300	29413365	1876	1876	1876	1876	0
53	20250318	193200	29413365	1876	1876	1876	1876	0
54	20250318	193100	29413365	1876	1876	1876	1876	0
55	20250318	193000	29413365	1876	1876	1876	1876	0
56	20250318	192900	29413365	1876	1876	1876	1876	0
57	20250318	192800	29413365	1876	1876	1876	1876	0
58	20250318	192700	29413365	1876	1876	1876	1876	0
59	20250318	192600	29413365	1876	1876	1876	1876	0
60	20250318	192500	29413365	1876	1876	1876	1876	0
61	20250318	192400	29413365	1876	1876	1876	1876	0
62	20250318	192300	29413365	1876	1876	1876	1876	383
63	20250318	192200	29413365	1876	1876	1876	1876	0
64	20250318	192100	29413365	1876	1876	1876	1876	0
65	20250318	192000	29413365	1876	1876	1876	1876	0
66	20250318	191900	29413365	1876	1876	1876	1876	0
67	20250318	191800	29413365	1876	1876	1876	1876	0
68	20250318	191700	29413365	1876	1876	1876	1876	0
69	20250318	191600	29413365	1876	1876	1876	1876	0
70	20250318	191500	29413365	1876	1876	1876	1876	0
71	20250318	191400	29413365	1876	1876	1876	1876	0
72	20250318	191300	29413365	1876	1876	1876	1876	0
73	20250318	191200	29413365	1876	1876	1876	1876	0
74	20250318	191100	29413365	1876	1876	1876	1876	0
75	20250318	191000	29413365	1876	1876	1876	1876	0
76	20250318	190900	29413365	1876	1876	1876	1876	0
77	20250318	190800	29413365	1876	1876	1876	1876	0
78	20250318	190700	29413365	1876	1876	1876	1876	0
79	20250318	190600	29413365	1876	1876	1876	1876	0
80	20250318	190500	29413365	1876	1876	1876	1876	0
81	20250318	190400	29413365	1876	1876	1876	1876	0
82	20250318	190300	29413365	1876	1876	1876	1876	0
83	20250318	190200	29413365	1876	1876	1876	1876	0
84	20250318	190100	29413365	1876	1876	1876	1876	0
85	20250318	190000	29413365	1876	1876	1876	1876	0
86	20250318	185900	29413365	1876	1876	1876	1876	0
87	20250318	185800	29413365	1876	1876	1876	1876	0
88	20250318	185700	29413365	1876	1876	1876	1876	0
89	20250318	185600	29413365	1876	1876	1876	1876	0
90	20250318	185500	29413365	1876	1876	1876	1876	0
91	20250318	185400	29413365	1876	1876	1876	1876	0
92	20250318	185300	29413365	1876	1876	1876	1876	383
93	20250318	185200	29413365	1876	1876	1876	1876	0
94	20250318	185100	29413365	1876	1876	1876	1876	0
95	20250318	185000	29413365	1876	1876	1876	1876	0
96	20250318	184900	29413365	1876	1876	1876	1876	0
97	20250318	184800	29413365	1876	1876	1876	1876	0
98	20250318	184700	29413365	1876	1876	1876	1876	0
99	20250318	184600	29413365	1876	1876	1876	1876	0
100	20250318	184500	29413365	1876	1876	1876	1876	0
101	20250318	184400	29413365	1876	1876	1876	1876	0
102	20250318	184300	29413365	1876	1876	1876	1876	0
103	20250318	184200	29413365	1876	1876	1876	1876	0
104	20250318	184100	29413365	1876	1876	1876	1876	0
105	20250318	184000	29413365	1876	1876	1876	1876	0
106	20250318	183900	29413365	1876	1876	1876	1876	0
107	20250318	183800	29413365	1876	1876	1876	1876	0
108	20250318	183700	29413365	1876	1876	1876	1876	0
109	20250318	183600	29413365	1876	1876	1876	1876	0
110	20250318	183500	29413365	1876	1876	1876	1876	0
111	20250318	183400	29413365	1876	1876	1876	1876	0
112	20250318	183300	29413365	1876	1876	1876	1876	0
113	20250318	183200	29413365	1876	1876	1876	1876	0
114	20250318	183100	29413365	1876	1876	1876	1876	0
115	20250318	183000	29413365	1876	1876	1876	1876	0
116	20250318	182900	29413365	1876	1876	1876	1876	0
117	20250318	182800	29413365	1876	1876	1876	1876	0
118	20250318	182700	29413365	1876	1876	1876	1876	0
119	20250318	182600	29413365	1876	1876	1876	1876	0
120	20250318	182500	29413365	1876	1876	1876	1876	0
121	20250318	182400	29413365	1876	1876	1876	1876	0
122	20250318	182300	29413365	1876	1876	1876	1876	383
123	20250318	182200	29413365	1876	1876	1876	1876	0
124	20250318	182100	29413365	1876	1876	1876	1876	0
125	20250318	182000	29413365	1876	1876	1876	1876	0
126	20250318	181900	29413365	1876	1876	1876	1876	0
127	20250318	181800	29413365	1876	1876	1876	1876	0
128	20250318	181700	29413365	1876	1876	1876	1876	0
129	20250318	181600	29413365	1876	1876	1876	1876	0
130	20250318	181500	29413365	1876	1876	1876	1876	0
131	20250318	181400	29413365	1876	1876	1876	1876	0
132	20250318	181300	29413365	1876	1876	1876	1876	0
133	20250318	181200	29413365	1876	1876	1876	1876	0
134	20250318	181100	29413365	1876	1876	1876	1876	0
135	20250318	181000	29413365	1876	1876	1876	1876	0
136	20250318	180900	29413365	1876	1876	1876	1876	0
137	20250318	180800	29413365	1876	1876	1876	1876	0
138	20250318	180700	29413365	1876	1876	1876	1876	0
139	20250318	180600	29413365	1876	1876	1876	1876	0
140	20250318	180500	29413365	1876	1876	1876	1876	0
141	20250318	180400	29413365	1876	1876	1876	1876	0
142	20250318	180300	29413365	1876	1876	1876	1876	0
143	20250318	180200	29413365	1876	1876	1876	1876	0
144	20250318	180100	29413365	1876	1876	1876	1876	0
145	20250318	180000	29413365	1876	1876	1876	1876	0
146	20250318	175900	29413365	1876	1876	1876	1876	0
147	20250318	175800	29413365	1876	1876	1876	1876	0
148	20250318	175700	29413365	1876	1876	1876	1876	0
149	20250318	175600	29413365	1876	1876	1876	1876	0
150	20250318	175500	29413365	1876	1876	1876	1876	0
151	20250318	175400	29413365	1876	1876	1876	1876	0
152	20250318	175300	29413365	1876	1876	1876	1876	383
153	20250318	175200	29413365	1876	1876	1876	1876	0
154	20250318	175100	29413365	1876	1876	1876	1876	0
155	20250318	175000	29413365	1876	1876	1876	1876	0
156	20250318	174900	29413365	1876	1876	1876	1876	0
157	20250318	174800	29413365	1876	1876	1876	1876	0
158	20250318	174700	29413365	1876	1876	1876	1876	0
159	20250318	174600	29413365	1876	1876	1876	1876	0
160	20250318	174500	29413365	1876	1876	1876	1876	0
161	20250318	174400	29413365	1876	1876	1876	1876	0
162	20250318	174300	29413365	1876	1876	1876	1876	0
163	20250318	174200	29413365	1876	1876	1876	1876	0
164	20250318	174100	29413365	1876	1876	1876	1876	0
165	20250318	174000	29413365	1876	1876	1876	1876	0
166	20250318	173900	29413365	1876	1876	1876	1876	0
167	20250318	173800	29413365	1876	1876	1876	1876	0
168	20250318	173700	29413365	1876	1876	1876	1876	0
169	20250318	173600	29413365	1876	1876	1876	1876	0
170	20250318	173500	29413365	1876	1876	1876	1876	0
171	20250318	173400	29413365	1876	1876	1876	1876	0
172	20250318	173300	29413365	1876	1876	1876	1876	0
173	20250318	173200	29413365	1876	1876	1876	1876	0
174	20250318	173100	29413365	1876	1876	1876	1876	0
175	20250318	173000	29413365	1876	1876	1876	1876	0
176	20250318	172900	29413365	1876	1876	1876	1876	0
177	20250318	172800	29413365	1876	1876	1876	1876	0
178	20250318	172700	29413365	1876	1876	1876	1876	0
179	20250318	172600	29413365	1876	1876	1876	1876	0
180	20250318	172500	29413365	1876	1876	1876	1876	0
181	20250318	172400	29413365	1876	1876	1876	1876	0
182	20250318	172300	29413365	1876	1876	1876	1876	383
183	20250318	172200	29413365	1876	1876	1876	1876	0
184	20250318	172100	29413365	1876	1876	1876	1876	0
185	20250318	172000	29413365	1876	1876	1876	1876	0
186	20250318	171900	29413365	1876	1876	1876	1876	0
187	20250318	171800	29413365	1876	1876	1876	1876	0
188	20250318	171700	29413365	1876	1876	1876	1876	0
189	20250318	171600	29413365	1876	1876	1876	1876	0
190	20250318	171500	29413365	1876	1876	1876	1876	0
191	20250318	171400	29413365	1876	1876	1876	1876	0
192	20250318	171300	29413365	1876	1876	1876	1876	0
193	20250318	171200	29413365	1876	1876	1876	1876	0
194	20250318	171100	29413365	1876	1876	1876	1876	0
195	20250318	171000	29413365	1876	1876	1876	1876	0
196	20250318	170900	29413365	1876	1876	1876	1876	0
197	20250318	170800	29413365	1876	1876	1876	1876	0
198	20250318	170700	29413365	1876	1876	1876	1876	0
199	20250318	170600	29413365	1876	1876	1876	1876	0
200	20250318	170500	29413365	1876	1876	1876	1876	0
201	20250318	170400	29413365	1876	1876	1876	1876	0
202	20250318	170300	29413365	1876	1876	1876	1876	0
203	20250318	170200	29413365	1876	1876	1876	1876	0
204	20250318	170100	29413365	1876	1876	1876	1876	0
205	20250318	170000	29413365	1876	1876	1876	1876	0
206	20250318	165900	29413365	1876	1876	1876	1876	0
207	20250318	165800	29413365	1876	1876	1876	1876	0
208	20250318	165700	29413365	1876	1876	1876	1876	0
209	20250318	165600	29413365	1876	1876	1876	1876	0
210	20250318	165500	29413365	1876	1876	1876	1876	0
211	20250318	165400	29413365	1876	1876	1876	1876	0
212	20250318	165300	29413365	1876	1876	1876	1876	383
213	20250318	165200	29413365	1876	1876	1876	1876	0
214	20250318	165100	29413365	1876	1876	1876	1876	0
215	20250318	165000	29413365	1876	1876	1876	1876	0
216	20250318	164900	29413365	1876	1876	1876	1876	0
217	20250318	164800	29413365	1876	1876	1876	1876	0
218	20250318	164700	29413365	1876	1876	1876	1876	0
219	20250318	164600	29413365	1876	1876	1876	1876	0
220	20250318	164500	29413365	1876	1876	1876	1876	0
221	20250318	164400	29413365	1876	1876	1876	1876	0
222	20250318	164300	29413365	1876	1876	1876	1876	0
223	20250318	164200	29413365	1876	1876	1876	1876	0
224	20250318	164100	29413365	1876	1876	1876	1876	0
225	20250318	164000	29413365	1876	1876	1876	1876	0
226	20250318	163900	29413365	1876	1876	1876	1876	0
227	20250318	163800	29413365	1876	1876	1876	1876	0
228	20250318	163700	29413365	1876	1876	1876	1876	0
229	20250318	163600	29413365	1876	1876	1876	1876	0
230	20250318	163500	29413365	1876	1876	1876	1876	0
231	20250318	163400	29413365	1876	1876	1876	1876	0
232	20250318	163300	29413365	1876	1876	1876	1876	0
233	20250318	163200	29413365	1876	1876	1876	1876	0
234	20250318	163100	29413365	1876	1876	1876	1876	0
235	20250318	163000	29413365	1876	1876	1876	1876	0
236	20250318	162900	29413365	1876	1876	1876	1876	0
237	20250318	162800	29413365	1876	1876	1876	1876	0
238	20250318	162700	29413365	1876	1876	1876	1876	0
239	20250318	162600	29413365	1876	1876	1876	1876	0
240	20250318	162500	29413365	1876	1876	1876	1876	0
241	20250318	162400	29413365	1876	1876	1876	1876	0
242	20250318	162300	29413365	1876	1876	1876	1876	383
243	20250318	162200	29413365	1876	1876	1876	1876	0
244	20250318	162100	29413365	1876	1876	1876	1876	0
245	20250318	162000	29413365	1876	1876	1876	1876	0
246	20250318	161900	29413365	1876	1876	1876	1876	0
247	20250318	161800	29413365	1876	1876	1876	1876	0
248	20250318	161700	29413365	1876	1876	1876	1876	0
249	20250318	161600	29413365	1876	1876	1876	1876	0
250	20250318	161500	29413365	1876	1876	1876	1876	0
251	20250318	161400	29413365	1876	1876	1876	1876	0
252	20250318	161300	29413365	1876	1876	1876	1876	0
253	20250318	161200	29413365	1876	1876	1876	1876	0
254	20250318	161100	29413365	1876	1876	1876	1876	0
255	20250318	161000	29413365	1876	1876	1876	1876	0
256	20250318	160900	29413365	1876	1876	1876	1876	0
257	20250318	160800	29413365	1876	1876	1876	1876	0
258	20250318	160700	29413365	1876	1876	1876	1876	0
259	20250318	160600	29413365	1876	1876	1876	1876	0
260	20250318	160500	29413365	1876	1876	1876	1876	0
261	20250318	160400	29413365	1876	1876	1876	1876	0
262	20250318	160300	29413365	1876	1876	1876	1876	0
263	20250318	160200	29413365	1876	1876	1876	1876	0
264	20250318	160100	29413365	1876	1876	1876	1876	0
265	20250318	160000	29413365	1876	1876	1876	1876	0
266	20250318	155900	29413365	1876	1876	1876	1876	0
267	20250318	155800	29413365	1876	1876	1876	1876	0
268	20250318	155700	29413365	1876	1876	1876	1876	0
269	20250318	155600	29413365	1876	1876	1876	1876	0
270	20250318	155500	29413365	1876	1876	1876	1876	0
271	20250318	155400	29413365	1876	1876	1876	1876	0
272	20250318	155300	29413365	1876	1876	1876	1876	383
273	20250318	155200	29413365	1876	1876	1876	1876	0
274	20250318	155100	29413365	1876	1876	1876	1876	0
275	20250318	155000	29413365	1876	1876	1876	1876	0
276	20250318	154900	29413365	1876	1876	1876	1876	0
277	20250318	154800	29413365	1876	1876	1876	1876	0
278	20250318	154700	29413365	1876	1876	1876	1876	0
279	20250318	154600	29413365	1876	1876	1876	1876	0
280	20250318	154500	29413365	1876	1876	1876	1876	0
281	20250318	154400	29413365	1876	1876	1876	1876	0
282	20250318	154300	29413365	1876	1876	1876	1876	0
283	20250318	154200	29413365	1876	1876	1876	1876	0
284	20250318	154100	29413365	1876	1876	1876	1876	0
285	20250318	154000	29413365	1876	1876	1876	1876	0
286	20250318	153900	29413365	1876	1876	1876	1876	0
287	20250318	153800	29413365	1876	1876	1876	1876	0
288	20250318	153700	29413365	1876	1876	1876	1876	0
289	20250318	153600	29413365	1876	1876	1876	1876	0
290	20250318	153500	29413365	1876	1876	1876	1876	0
291	20250318	153400	29413365	1876	1876	1876	1876	0
292	20250318	153300	29413365	1876	1876	1876	1876	0
293	20250318	153200	29413365	1876	1876	1876	1876	0
294	20250318	153100	29413365	1876	1876	1876	1876	0
295	20250318	153000	29413365	1876	1876	1876	1876	383
296	20250318	152900	28694857	1876	1876	1876	1876	0
297	20250318	152800	28694857	1876	1876	1876	1876	0
298	20250318	152700	28694857	1876	1876	1876	1876	0
299	20250318	152600	28694857	1876	1876	1876	1876	0
300	20250318	152500	28694857	1876	1876	1876	1876	0
301	20250318	152400	28694857	1876	1876	1876	1876	0
302	20250318	152300	28694857	1876	1876	1876	1876	0
303	20250318	152200	28694857	1876	1876	1876	1876	0
304	20250318	152100	28694857	1876	1876	1876	1876	0
305	20250318	152000	28694857	1876	1876	1876	1876	0
306	20250318	151900	28694857	1876	1876	1876	1876	0
307	20250318	151800	28694857	1876	1876	1876	1876	0
308	20250318	151700	28694857	1876	1876	1876	1876	0
309	20250318	151600	28694857	1876	1876	1876	1876	0
310	20250318	151500	28694857	1876	1876	1876	1876	0
311	20250318	151400	28694857	1876	1876	1876	1876	0
312	20250318	151300	28694857	1876	1876	1876	1876	0
313	20250318	151200	28694857	1876	1876	1876	1876	0
314	20250318	151100	28694857	1876	1876	1876	1876	0
315	20250318	151000	28694857	1876	1876	1876	1876	0
316	20250318	150900	28694857	1876	1876	1876	1876	6
317	20250318	150800	28683601	1876	1876	1876	1876	0
318	20250318	150700	28683601	1876	1876	1876	1876	0
319	20250318	150600	28683601	1876	1876	1876	1876	0
320	20250318	150500	28683601	1876	1876	1876	1876	0
321	20250318	150400	28683601	1876	1876	1876	1876	0
322	20250318	150300	28683601	1876	1876	1876	1876	0
323	20250318	150200	28683601	1876	1876	1876	1876	0
324	20250318	150100	28683601	1876	1876	1876	1876	0
325	20250318	150000	28683601	1876	1876	1876	1876	0
326	20250318	145900	28683601	1876	1876	1876	1876	0
327	20250318	145800	28683601	1876	1876	1876	1876	0
328	20250318	145700	28683601	1876	1876	1876	1876	0
329	20250318	145600	28683601	1876	1876	1876	1876	0
330	20250318	145500	28683601	1876	1876	1876	1876	0
331	20250318	145400	28683601	1876	1876	1876	1876	0
332	20250318	145300	28683601	1876	1876	1876	1876	0
333	20250318	145200	28683601	1876	1876	1876	1876	0
334	20250318	145100	28683601	1876	1876	1876	1876	0
335	20250318	145000	28683601	1876	1876	1876	1876	0
336	20250318	144900	28683601	1876	1876	1876	1876	0
337	20250318	144800	28683601	1876	1876	1876	1876	0
338	20250318	144700	28683601	1876	1876	1876	1876	0
339	20250318	144600	28683601	1876	1876	1876	1876	0
340	20250318	144500	28683601	1876	1876	1876	1876	0
341	20250318	144400	28683601	1876	1876	1876	1876	0
342	20250318	144300	28683601	1876	1876	1876	1876	0
343	20250318	144200	28683601	1876	1876	1876	1876	0
344	20250318	144100	28683601	1876	1876	1876	1876	1
345	20250318	144000	28681725	1845	1845	1845	1845	0
346	20250318	143900	28681725	1845	1845	1845	1845	0
347	20250318	143800	28681725	1845	1866	1866	1845	4000
348	20250318	143700	21276175	1878	1878	1878	1878	0
349	20250318	143600	21276175	1878	1875	1878	1866	2445
350	20250318	143500	16709841	1877	1877	1877	1877	0
351	20250318	143400	16709841	1877	1878	1878	1877	745
352	20250318	143300	15311370	1878	1878	1878	1878	106
353	20250318	143200	15112302	1878	1878	1878	1878	0
354	20250318	143100	15112302	1878	1878	1878	1878	0
355	20250318	143000	15112302	1878	1878	1878	1878	0
356	20250318	142900	15112302	1878	1878	1878	1878	0
357	20250318	142800	15112302	1878	1878	1878	1878	0
358	20250318	142700	15112302	1878	1878	1878	1878	0
359	20250318	142600	15112302	1878	1878	1878	1878	0
360	20250318	142500	15112302	1878	1878	1878	1878	0
361	20250318	142400	15112302	1878	1878	1878	1878	0
362	20250318	142300	15112302	1878	1878	1878	1878	0
363	20250318	142200	15112302	1878	1878	1878	1878	0
364	20250318	142100	15112302	1878	1878	1878	1878	0
365	20250318	142000	15112302	1878	1878	1878	1878	0
366	20250318	141900	15112302	1878	1878	1878	1878	0
367	20250318	141800	15112302	1878	1878	1878	1878	0
368	20250318	141700	15112302	1878	1878	1878	1878	0
369	20250318	141600	15112302	1878	1878	1878	1878	0
370	20250318	141500	15112302	1878	1878	1878	1878	1
371	20250318	141400	15110424	1878	1878	1878	1878	0
372	20250318	141300	15110424	1878	1878	1878	1878	0
373	20250318	141200	15110424	1878	1878	1878	1878	0
374	20250318	141100	15110424	1878	1878	1878	1878	0
375	20250318	141000	15110424	1878	1878	1878	1878	0
376	20250318	140900	15110424	1878	1878	1878	1878	0
377	20250318	140800	15110424	1878	1878	1878	1878	0
378	20250318	140700	15110424	1878	1878	1878	1878	0
379	20250318	140600	15110424	1878	1878	1878	1878	0
380	20250318	140500	15110424	1878	1878	1878	1878	0
381	20250318	140400	15110424	1878	1878	1878	1878	0
382	20250318	140300	15110424	1878	1878	1878	1878	0
383	20250318	140200	15110424	1878	1877	1878	1877	106
384	20250318	140100	14911389	1876	1876	1876	1876	0
385	20250318	140000	14911389	1876	1876	1876	1876	0
386	20250318	135900	14911389	1876	1876	1876	1876	0
387	20250318	135800	14911389	1876	1876	1876	1876	5
388	20250318	135700	14902009	1876	1876	1876	1876	10
389	20250318	135600	14883249	1877	1877	1877	1877	0
390	20250318	135500	14883249	1877	1877	1877	1877	0
391	20250318	135400	14883249	1877	1877	1877	1877	0
392	20250318	135300	14883249	1877	1877	1877	1877	0
393	20250318	135200	14883249	1877	1877	1877	1877	0
394	20250318	135100	14883249	1877	1877	1877	1877	0
395	20250318	135000	14883249	1877	1877	1877	1877	0
396	20250318	134900	14883249	1877	1877	1877	1877	0
397	20250318	134800	14883249	1877	1877	1877	1877	0
398	20250318	134700	14883249	1877	1877	1877	1877	0
399	20250318	134600	14883249	1877	1877	1877	1877	1
400	20250318	134500	14881372	1866	1866	1866	1866	0
401	20250318	134400	14881372	1866	1866	1866	1866	0
402	20250318	134300	14881372	1866	1866	1866	1866	0
403	20250318	134200	14881372	1866	1875	1875	1866	10
404	20250318	134100	14862667	1878	1878	1878	1878	0
405	20250318	134000	14862667	1878	1878	1878	1878	52
406	20250318	133900	14765011	1878	1878	1878	1878	100
407	20250318	133800	14577211	1878	1878	1878	1878	0
408	20250318	133700	14577211	1878	1878	1878	1878	0
409	20250318	133600	14577211	1878	1878	1878	1878	0
410	20250318	133500	14577211	1878	1878	1878	1878	0
411	20250318	133400	14577211	1878	1878	1878	1878	400
412	20250318	133300	13826011	1879	1879	1879	1879	0
413	20250318	133200	13826011	1879	1879	1879	1879	0
414	20250318	133100	13826011	1879	1879	1879	1879	0
415	20250318	133000	13826011	1879	1879	1879	1879	0
416	20250318	132900	13826011	1879	1879	1879	1879	0
417	20250318	132800	13826011	1879	1879	1879	1879	0
418	20250318	132700	13826011	1879	1879	1879	1879	0
419	20250318	132600	13826011	1879	1879	1879	1879	0
420	20250318	132500	13826011	1879	1879	1879	1879	0
421	20250318	132400	13826011	1879	1879	1879	1879	0
422	20250318	132300	13826011	1879	1879	1879	1879	0
423	20250318	132200	13826011	1879	1879	1879	1879	0
424	20250318	132100	13826011	1879	1879	1879	1879	0
425	20250318	132000	13826011	1879	1879	1879	1879	0
426	20250318	131900	13826011	1879	1879	1879	1879	0
427	20250318	131800	13826011	1879	1879	1879	1879	0
428	20250318	131700	13826011	1879	1879	1879	1879	0
429	20250318	131600	13826011	1879	1879	1879	1879	0
430	20250318	131500	13826011	1879	1879	1879	1879	0
431	20250318	131400	13826011	1879	1879	1879	1879	0
432	20250318	131300	13826011	1879	1879	1879	1879	0
433	20250318	131200	13826011	1879	1879	1879	1879	0
434	20250318	131100	13826011	1879	1879	1879	1879	1
435	20250318	131000	13824132	1880	1880	1880	1880	0
436	20250318	130900	13824132	1880	1880	1880	1880	0
437	20250318	130800	13824132	1880	1880	1880	1880	0
438	20250318	130700	13824132	1880	1880	1880	1880	0
439	20250318	130600	13824132	1880	1880	1880	1880	0
440	20250318	130500	13824132	1880	1880	1880	1880	0
441	20250318	130400	13824132	1880	1880	1880	1880	0
442	20250318	130300	13824132	1880	1880	1880	1880	0
443	20250318	130200	13824132	1880	1880	1880	1880	0
444	20250318	130100	13824132	1880	1880	1880	1880	0
445	20250318	130000	13824132	1880	1880	1880	1880	0
446	20250318	125900	13824132	1880	1880	1880	1880	0
447	20250318	125800	13824132	1880	1880	1880	1880	0
448	20250318	125700	13824132	1880	1880	1880	1880	0
449	20250318	125600	13824132	1880	1880	1880	1880	0
450	20250318	125500	13824132	1880	1880	1880	1880	0
451	20250318	125400	13824132	1880	1880	1880	1880	551
452	20250318	125300	12788252	1880	1880	1880	1880	7
453	20250318	125200	12775092	1882	1882	1882	1882	0
454	20250318	125100	12775092	1882	1882	1882	1882	0
455	20250318	125000	12775092	1882	1882	1882	1882	0
456	20250318	124900	12775092	1882	1882	1882	1882	0
457	20250318	124800	12775092	1882	1882	1882	1882	1
458	20250318	124700	12773210	1867	1867	1867	1867	0
459	20250318	124600	12773210	1867	1867	1867	1867	0
460	20250318	124500	12773210	1867	1867	1867	1867	0
461	20250318	124400	12773210	1867	1877	1877	1867	53
462	20250318	124300	12674186	1880	1880	1880	1880	1
463	20250318	124200	12672306	1883	1883	1883	1883	0
464	20250318	124100	12672306	1883	1883	1883	1883	0
465	20250318	124000	12672306	1883	1883	1883	1883	554
466	20250318	123900	11629124	1884	1884	1884	1884	0
467	20250318	123800	11629124	1884	1884	1884	1884	0
468	20250318	123700	11629124	1884	1884	1884	1884	0
469	20250318	123600	11629124	1884	1884	1884	1884	20
470	20250318	123500	11591444	1884	1884	1884	1884	0
471	20250318	123400	11591444	1884	1884	1884	1884	0
472	20250318	123300	11591444	1884	1884	1884	1884	0
473	20250318	123200	11591444	1884	1884	1884	1884	0
474	20250318	123100	11591444	1884	1884	1884	1884	0
475	20250318	123000	11591444	1884	1884	1884	1884	0
476	20250318	122900	11591444	1884	1884	1884	1884	531
477	20250318	122800	10591040	1883	1883	1883	1883	0
478	20250318	122700	10591040	1883	1883	1883	1883	0
479	20250318	122600	10591040	1883	1883	1883	1883	6
480	20250318	122500	10579742	1883	1883	1883	1883	0
481	20250318	122400	10579742	1883	1883	1883	1883	0
482	20250318	122300	10579742	1883	1883	1883	1883	0
483	20250318	122200	10579742	1883	1883	1883	1883	0
484	20250318	122100	10579742	1883	1883	1883	1883	9
485	20250318	122000	10562795	1884	1884	1884	1884	0
486	20250318	121900	10562795	1884	1884	1884	1884	0
487	20250318	121800	10562795	1884	1884	1884	1884	0
488	20250318	121700	10562795	1884	1884	1884	1884	0
489	20250318	121600	10562795	1884	1884	1884	1884	0
490	20250318	121500	10562795	1884	1884	1884	1884	0
491	20250318	121400	10562795	1884	1884	1884	1884	0
492	20250318	121300	10562795	1884	1884	1884	1884	0
493	20250318	121200	10562795	1884	1884	1884	1884	0
494	20250318	121100	10562795	1884	1884	1884	1884	14
495	20250318	121000	10536419	1884	1884	1884	1884	0
496	20250318	120900	10536419	1884	1884	1884	1884	0
497	20250318	120800	10536419	1884	1884	1884	1884	0
498	20250318	120700	10536419	1884	1884	1884	1884	0
499	20250318	120600	10536419	1884	1884	1884	1884	0
500	20250318	120500	10536419	1884	1884	1884	1884	0
501	20250318	120400	10536419	1884	1884	1884	1884	0
502	20250318	120300	10536419	1884	1884	1884	1884	0
503	20250318	120200	10536419	1884	1884	1884	1884	0
504	20250318	120100	10536419	1884	1884	1884	1884	0
505	20250318	120000	10536419	1884	1884	1884	1884	0
506	20250318	115900	10536419	1884	1884	1884	1884	0
507	20250318	115800	10536419	1884	1884	1884	1884	0
508	20250318	115700	10536419	1884	1884	1884	1884	0
509	20250318	115600	10536419	1884	1884	1884	1884	0
510	20250318	115500	10536419	1884	1884	1884	1884	0
511	20250318	115400	10536419	1884	1884	1884	1884	0
512	20250318	115300	10536419	1884	1884	1884	1884	0
513	20250318	115200	10536419	1884	1884	1884	1884	0
514	20250318	115100	10536419	1884	1884	1884	1884	0
515	20250318	115000	10536419	1884	1884	1884	1884	0
516	20250318	114900	10536419	1884	1884	1884	1884	0
517	20250318	114800	10536419	1884	1884	1884	1884	0
518	20250318	114700	10536419	1884	1884	1884	1884	0
519	20250318	114600	10536419	1884	1884	1884	1884	1
520	20250318	114500	10534535	1866	1866	1866	1866	0
521	20250318	114400	10534535	1866	1880	1880	1866	1750
522	20250318	114300	7268974	1885	1885	1885	1885	0
523	20250318	114200	7268974	1885	1885	1885	1885	0
524	20250318	114100	7268974	1885	1885	1885	1885	88
525	20250318	114000	7103094	1885	1885	1885	1885	0
526	20250318	113900	7103094	1885	1885	1885	1885	0
527	20250318	113800	7103094	1885	1885	1885	1885	122
528	20250318	113700	6873124	1886	1886	1886	1886	0
529	20250318	113600	6873124	1886	1886	1886	1886	0
530	20250318	113500	6873124	1886	1886	1886	1886	0
531	20250318	113400	6873124	1886	1886	1886	1886	0
532	20250318	113300	6873124	1886	1886	1886	1886	0
533	20250318	113200	6873124	1886	1886	1886	1886	0
534	20250318	113100	6873124	1886	1886	1886	1886	0
535	20250318	113000	6873124	1886	1886	1886	1886	0
536	20250318	112900	6873124	1886	1886	1886	1886	0
537	20250318	112800	6873124	1886	1886	1886	1886	0
538	20250318	112700	6873124	1886	1886	1886	1886	0
539	20250318	112600	6873124	1886	1886	1886	1886	0
540	20250318	112500	6873124	1886	1886	1886	1886	0
541	20250318	112400	6873124	1886	1886	1886	1886	0
542	20250318	112300	6873124	1886	1886	1886	1886	0
543	20250318	112200	6873124	1886	1886	1886	1886	0
544	20250318	112100	6873124	1886	1886	1886	1886	0
545	20250318	112000	6873124	1886	1886	1886	1886	1
546	20250318	111900	6871238	1885	1885	1885	1885	0
547	20250318	111800	6871238	1885	1885	1885	1885	0
548	20250318	111700	6871238	1885	1885	1885	1885	334
549	20250318	111600	6241648	1885	1885	1885	1885	5
550	20250318	111500	6232223	1886	1886	1886	1886	0
551	20250318	111400	6232223	1886	1886	1886	1886	1
552	20250318	111300	6230337	1885	1885	1885	1885	21
553	20250318	111200	6190752	1889	1889	1889	1889	0
554	20250318	111100	6190752	1889	1889	1889	1889	0
555	20250318	111000	6190752	1889	1889	1889	1889	0
556	20250318	110900	6190752	1889	1889	1889	1889	0
557	20250318	110800	6190752	1889	1889	1889	1889	0
558	20250318	110700	6190752	1889	1889	1889	1889	0
559	20250318	110600	6190752	1889	1889	1889	1889	0
560	20250318	110500	6190752	1889	1889	1889	1889	0
561	20250318	110400	6190752	1889	1889	1889	1889	0
562	20250318	110300	6190752	1889	1889	1889	1889	0
563	20250318	110200	6190752	1889	1889	1889	1889	0
564	20250318	110100	6190752	1889	1889	1889	1889	0
565	20250318	110000	6190752	1889	1889	1889	1889	0
566	20250318	105900	6190752	1889	1889	1889	1889	0
567	20250318	105800	6190752	1889	1889	1889	1889	0
568	20250318	105700	6190752	1889	1889	1889	1889	0
569	20250318	105600	6190752	1889	1889	1889	1889	0
570	20250318	105500	6190752	1889	1889	1889	1889	0
571	20250318	105400	6190752	1889	1889	1889	1889	0
572	20250318	105300	6190752	1889	1889	1889	1889	0
573	20250318	105200	6190752	1889	1889	1889	1889	0
574	20250318	105100	6190752	1889	1889	1889	1889	0
575	20250318	105000	6190752	1889	1889	1889	1889	0
576	20250318	104900	6190752	1889	1889	1889	1889	0
577	20250318	104800	6190752	1889	1889	1889	1889	0
578	20250318	104700	6190752	1889	1889	1889	1889	0
579	20250318	104600	6190752	1889	1889	1889	1889	0
580	20250318	104500	6190752	1889	1889	1889	1889	0
581	20250318	104400	6190752	1889	1889	1889	1889	10
582	20250318	104300	6171862	1889	1889	1889	1889	0
583	20250318	104200	6171862	1889	1889	1889	1889	0
584	20250318	104100	6171862	1889	1889	1889	1889	0
585	20250318	104000	6171862	1889	1889	1889	1889	0
586	20250318	103900	6171862	1889	1889	1889	1889	0
587	20250318	103800	6171862	1889	1889	1889	1889	0
588	20250318	103700	6171862	1889	1889	1889	1889	0
589	20250318	103600	6171862	1889	1889	1889	1889	0
590	20250318	103500	6171862	1889	1889	1889	1889	1
591	20250318	103400	6169973	1866	1867	1867	1866	332
592	20250318	103300	5550421	1867	1867	1867	1867	0
593	20250318	103200	5550421	1867	1869	1869	1867	3
594	20250318	103100	5544817	1884	1884	1884	1884	1
595	20250318	103000	5542933	1869	1882	1882	1869	10
596	20250318	102900	5524195	1885	1885	1885	1885	0
597	20250318	102800	5524195	1885	1885	1885	1885	0
598	20250318	102700	5524195	1885	1885	1885	1885	0
599	20250318	102600	5524195	1885	1885	1885	1885	0
600	20250318	102500	5524195	1885	1885	1885	1885	0
601	20250318	102400	5524195	1885	1885	1885	1885	0
602	20250318	102300	5524195	1885	1885	1885	1885	668
603	20250318	102200	4265015	1895	1895	1895	1895	0
604	20250318	102100	4265015	1895	1895	1895	1895	0
605	20250318	102000	4265015	1895	1895	1895	1895	0
606	20250318	101900	4265015	1895	1895	1895	1895	0
607	20250318	101800	4265015	1895	1895	1895	1895	0
608	20250318	101700	4265015	1895	1895	1895	1895	0
609	20250318	101600	4265015	1895	1895	1895	1895	0
610	20250318	101500	4265015	1895	1895	1895	1895	0
611	20250318	101400	4265015	1895	1895	1895	1895	0
612	20250318	101300	4265015	1895	1895	1895	1895	0
613	20250318	101200	4265015	1895	1895	1895	1895	0
614	20250318	101100	4265015	1895	1895	1895	1895	0
615	20250318	101000	4265015	1895	1895	1895	1895	0
616	20250318	100900	4265015	1895	1895	1895	1895	0
617	20250318	100800	4265015	1895	1895	1895	1895	0
618	20250318	100700	4265015	1895	1895	1895	1895	0
619	20250318	100600	4265015	1895	1895	1895	1895	0
620	20250318	100500	4265015	1895	1895	1895	1895	0
621	20250318	100400	4265015	1895	1895	1895	1895	0
622	20250318	100300	4265015	1895	1885	1895	1885	701
623	20250318	100200	2943620	1895	1895	1895	1895	0
624	20250318	100100	2943620	1895	1895	1895	1895	0
625	20250318	100000	2943620	1895	1895	1895	1895	0
626	20250318	095900	2943620	1895	1895	1895	1895	0
627	20250318	095800	2943620	1895	1895	1895	1895	0
628	20250318	095700	2943620	1895	1895	1895	1895	0
629	20250318	095600	2943620	1895	1895	1895	1895	0
630	20250318	095500	2943620	1895	1895	1895	1895	0
631	20250318	095400	2943620	1895	1895	1895	1895	0
632	20250318	095300	2943620	1895	1895	1895	1895	0
633	20250318	095200	2943620	1895	1895	1895	1895	0
634	20250318	095100	2943620	1895	1895	1895	1895	0
635	20250318	095000	2943620	1895	1895	1895	1895	0
636	20250318	094900	2943620	1895	1895	1895	1895	0
637	20250318	094800	2943620	1895	1895	1895	1895	0
638	20250318	094700	2943620	1895	1885	1895	1885	501
639	20250318	094600	1999225	1895	1895	1895	1895	0
640	20250318	094500	1999225	1895	1895	1895	1895	0
641	20250318	094400	1999225	1895	1895	1895	1895	0
642	20250318	094300	1999225	1895	1895	1895	1895	80
643	20250318	094200	1847625	1895	1895	1895	1895	300
644	20250318	094100	1279125	1895	1895	1895	1895	611
645	20250318	094000	121280	1895	1895	1895	1895	8
646	20250318	093900	106120	1895	1895	1895	1895	0
647	20250318	093800	106120	1895	1895	1895	1895	0
648	20250318	093700	106120	1895	1895	1895	1895	0
649	20250318	093600	106120	1895	1895	1895	1895	0
650	20250318	093500	106120	1895	1895	1895	1895	0
651	20250318	093400	106120	1895	1895	1895	1895	0
652	20250318	093300	106120	1895	1895	1895	1895	0
653	20250318	093200	106120	1895	1895	1895	1895	0
654	20250318	093100	106120	1895	1895	1895	1895	0
655	20250318	093000	106120	1895	1895	1895	1895	0
656	20250318	092900	106120	1895	1895	1895	1895	0
657	20250318	092800	106120	1895	1895	1895	1895	0
658	20250318	092700	106120	1895	1895	1895	1895	0
659	20250318	092600	106120	1895	1895	1895	1895	0
660	20250318	092500	106120	1895	1895	1895	1895	0
661	20250318	092400	106120	1895	1895	1895	1895	0
662	20250318	092300	106120	1895	1895	1895	1895	0
663	20250318	092200	106120	1895	1895	1895	1895	0
664	20250318	092100	106120	1895	1895	1895	1895	0
665	20250318	092000	106120	1895	1895	1895	1895	0
666	20250318	091900	106120	1895	1895	1895	1895	0
667	20250318	091800	106120	1895	1895	1895	1895	0
668	20250318	091700	106120	1895	1895	1895	1895	0
669	20250318	091600	106120	1895	1895	1895	1895	0
670	20250318	091500	106120	1895	1895	1895	1895	0
671	20250318	091400	106120	1895	1895	1895	1895	0
672	20250318	091300	106120	1895	1895	1895	1895	0
673	20250318	091200	106120	1895	1895	1895	1895	0
674	20250318	091100	106120	1895	1895	1895	1895	0
675	20250318	091000	106120	1895	1895	1895	1895	0
676	20250318	090900	106120	1895	1895	1895	1895	0
677	20250318	090800	106120	1895	1895	1895	1895	0
678	20250318	090700	106120	1895	1895	1895	1895	0
679	20250318	090600	106120	1895	1895	1895	1895	0
680	20250318	090500	106120	1895	1895	1895	1895	0
681	20250318	090400	106120	1895	1895	1895	1895	0
682	20250318	090300	106120	1895	1895	1895	1895	0
683	20250318	090200	106120	1895	1895	1895	1895	0
684	20250318	090100	106120	1895	1895	1895	1895	0
685	20250318	090000	106120	1895	1895	1895	1895	56