KissMeData/179530/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	203700	51919706	1881	1881	1881	1881	154
3	20250318	203600	51919706	1881	1881	1881	1881	0
4	20250318	203500	51919706	1881	1881	1881	1881	0
5	20250318	203400	51919706	1881	1881	1881	1881	0
6	20250318	203300	51919706	1881	1881	1881	1881	0
7	20250318	203200	51919706	1881	1881	1881	1881	0
8	20250318	203100	51919706	1881	1881	1881	1881	0
9	20250318	203000	51919706	1881	1881	1881	1881	0
10	20250318	202900	51919706	1881	1881	1881	1881	0
11	20250318	202800	51919706	1881	1881	1881	1881	0
12	20250318	202700	51919706	1881	1881	1881	1881	0
13	20250318	202600	51919706	1881	1881	1881	1881	0
14	20250318	202500	51919706	1881	1881	1881	1881	0
15	20250318	202400	51919706	1881	1881	1881	1881	0
16	20250318	202300	51919706	1881	1881	1881	1881	0
17	20250318	202200	51919706	1881	1881	1881	1881	0
18	20250318	202100	51919706	1881	1881	1881	1881	0
19	20250318	202000	51919706	1881	1881	1881	1881	0
20	20250318	201900	51919706	1881	1881	1881	1881	0
21	20250318	201800	51919706	1881	1881	1881	1881	0
22	20250318	201700	51919706	1881	1881	1881	1881	0
23	20250318	201600	51919706	1881	1881	1881	1881	0
24	20250318	201500	51919706	1881	1881	1881	1881	0
25	20250318	201400	51919706	1881	1881	1881	1881	0
26	20250318	201300	51919706	1881	1881	1881	1881	0
27	20250318	201200	51919706	1881	1881	1881	1881	0
28	20250318	201100	51919706	1881	1881	1881	1881	0
29	20250318	201000	51919706	1881	1881	1881	1881	0
30	20250318	200900	51919706	1881	1881	1881	1881	0
31	20250318	200800	51919706	1881	1881	1881	1881	0
32	20250318	200700	51919706	1881	1881	1881	1881	154
33	20250318	200600	51919706	1881	1881	1881	1881	0
34	20250318	200500	51919706	1881	1881	1881	1881	0
35	20250318	200400	51919706	1881	1881	1881	1881	0
36	20250318	200300	51919706	1881	1881	1881	1881	0
37	20250318	200200	51919706	1881	1881	1881	1881	0
38	20250318	200100	51919706	1881	1881	1881	1881	0
39	20250318	200000	51919706	1881	1881	1881	1881	0
40	20250318	195900	51919706	1881	1881	1881	1881	0
41	20250318	195800	51919706	1881	1881	1881	1881	0
42	20250318	195700	51919706	1881	1881	1881	1881	0
43	20250318	195600	51919706	1881	1881	1881	1881	0
44	20250318	195500	51919706	1881	1881	1881	1881	0
45	20250318	195400	51919706	1881	1881	1881	1881	0
46	20250318	195300	51919706	1881	1881	1881	1881	0
47	20250318	195200	51919706	1881	1881	1881	1881	0
48	20250318	195100	51919706	1881	1881	1881	1881	0
49	20250318	195000	51919706	1881	1881	1881	1881	0
50	20250318	194900	51919706	1881	1881	1881	1881	0
51	20250318	194800	51919706	1881	1881	1881	1881	0
52	20250318	194700	51919706	1881	1881	1881	1881	0
53	20250318	194600	51919706	1881	1881	1881	1881	0
54	20250318	194500	51919706	1881	1881	1881	1881	0
55	20250318	194400	51919706	1881	1881	1881	1881	0
56	20250318	194300	51919706	1881	1881	1881	1881	0
57	20250318	194200	51919706	1881	1881	1881	1881	0
58	20250318	194100	51919706	1881	1881	1881	1881	0
59	20250318	194000	51919706	1881	1881	1881	1881	0
60	20250318	193900	51919706	1881	1881	1881	1881	0
61	20250318	193800	51919706	1881	1881	1881	1881	0
62	20250318	193700	51919706	1881	1881	1881	1881	154
63	20250318	193600	51919706	1881	1881	1881	1881	0
64	20250318	193500	51919706	1881	1881	1881	1881	0
65	20250318	193400	51919706	1881	1881	1881	1881	0
66	20250318	193300	51919706	1881	1881	1881	1881	0
67	20250318	193200	51919706	1881	1881	1881	1881	0
68	20250318	193100	51919706	1881	1881	1881	1881	0
69	20250318	193000	51919706	1881	1881	1881	1881	0
70	20250318	192900	51919706	1881	1881	1881	1881	0
71	20250318	192800	51919706	1881	1881	1881	1881	0
72	20250318	192700	51919706	1881	1881	1881	1881	0
73	20250318	192600	51919706	1881	1881	1881	1881	0
74	20250318	192500	51919706	1881	1881	1881	1881	0
75	20250318	192400	51919706	1881	1881	1881	1881	0
76	20250318	192300	51919706	1881	1881	1881	1881	0
77	20250318	192200	51919706	1881	1881	1881	1881	0
78	20250318	192100	51919706	1881	1881	1881	1881	0
79	20250318	192000	51919706	1881	1881	1881	1881	0
80	20250318	191900	51919706	1881	1881	1881	1881	0
81	20250318	191800	51919706	1881	1881	1881	1881	0
82	20250318	191700	51919706	1881	1881	1881	1881	0
83	20250318	191600	51919706	1881	1881	1881	1881	0
84	20250318	191500	51919706	1881	1881	1881	1881	0
85	20250318	191400	51919706	1881	1881	1881	1881	0
86	20250318	191300	51919706	1881	1881	1881	1881	0
87	20250318	191200	51919706	1881	1881	1881	1881	0
88	20250318	191100	51919706	1881	1881	1881	1881	0
89	20250318	191000	51919706	1881	1881	1881	1881	0
90	20250318	190900	51919706	1881	1881	1881	1881	0
91	20250318	190800	51919706	1881	1881	1881	1881	0
92	20250318	190700	51919706	1881	1881	1881	1881	154
93	20250318	190600	51919706	1881	1881	1881	1881	0
94	20250318	190500	51919706	1881	1881	1881	1881	0
95	20250318	190400	51919706	1881	1881	1881	1881	0
96	20250318	190300	51919706	1881	1881	1881	1881	0
97	20250318	190200	51919706	1881	1881	1881	1881	0
98	20250318	190100	51919706	1881	1881	1881	1881	0
99	20250318	190000	51919706	1881	1881	1881	1881	0
100	20250318	185900	51919706	1881	1881	1881	1881	0
101	20250318	185800	51919706	1881	1881	1881	1881	0
102	20250318	185700	51919706	1881	1881	1881	1881	0
103	20250318	185600	51919706	1881	1881	1881	1881	0
104	20250318	185500	51919706	1881	1881	1881	1881	0
105	20250318	185400	51919706	1881	1881	1881	1881	0
106	20250318	185300	51919706	1881	1881	1881	1881	0
107	20250318	185200	51919706	1881	1881	1881	1881	0
108	20250318	185100	51919706	1881	1881	1881	1881	0
109	20250318	185000	51919706	1881	1881	1881	1881	0
110	20250318	184900	51919706	1881	1881	1881	1881	0
111	20250318	184800	51919706	1881	1881	1881	1881	0
112	20250318	184700	51919706	1881	1881	1881	1881	0
113	20250318	184600	51919706	1881	1881	1881	1881	0
114	20250318	184500	51919706	1881	1881	1881	1881	0
115	20250318	184400	51919706	1881	1881	1881	1881	0
116	20250318	184300	51919706	1881	1881	1881	1881	0
117	20250318	184200	51919706	1881	1881	1881	1881	0
118	20250318	184100	51919706	1881	1881	1881	1881	0
119	20250318	184000	51919706	1881	1881	1881	1881	0
120	20250318	183900	51919706	1881	1881	1881	1881	0
121	20250318	183800	51919706	1881	1881	1881	1881	0
122	20250318	183700	51919706	1881	1881	1881	1881	154
123	20250318	183600	51919706	1881	1881	1881	1881	0
124	20250318	183500	51919706	1881	1881	1881	1881	0
125	20250318	183400	51919706	1881	1881	1881	1881	0
126	20250318	183300	51919706	1881	1881	1881	1881	0
127	20250318	183200	51919706	1881	1881	1881	1881	0
128	20250318	183100	51919706	1881	1881	1881	1881	0
129	20250318	183000	51919706	1881	1881	1881	1881	0
130	20250318	182900	51919706	1881	1881	1881	1881	0
131	20250318	182800	51919706	1881	1881	1881	1881	0
132	20250318	182700	51919706	1881	1881	1881	1881	0
133	20250318	182600	51919706	1881	1881	1881	1881	0
134	20250318	182500	51919706	1881	1881	1881	1881	0
135	20250318	182400	51919706	1881	1881	1881	1881	0
136	20250318	182300	51919706	1881	1881	1881	1881	0
137	20250318	182200	51919706	1881	1881	1881	1881	0
138	20250318	182100	51919706	1881	1881	1881	1881	0
139	20250318	182000	51919706	1881	1881	1881	1881	0
140	20250318	181900	51919706	1881	1881	1881	1881	0
141	20250318	181800	51919706	1881	1881	1881	1881	0
142	20250318	181700	51919706	1881	1881	1881	1881	0
143	20250318	181600	51919706	1881	1881	1881	1881	0
144	20250318	181500	51919706	1881	1881	1881	1881	0
145	20250318	181400	51919706	1881	1881	1881	1881	0
146	20250318	181300	51919706	1881	1881	1881	1881	0
147	20250318	181200	51919706	1881	1881	1881	1881	0
148	20250318	181100	51919706	1881	1881	1881	1881	0
149	20250318	181000	51919706	1881	1881	1881	1881	0
150	20250318	180900	51919706	1881	1881	1881	1881	0
151	20250318	180800	51919706	1881	1881	1881	1881	0
152	20250318	180700	51919706	1881	1881	1881	1881	154
153	20250318	180600	51919706	1881	1881	1881	1881	0
154	20250318	180500	51919706	1881	1881	1881	1881	0
155	20250318	180400	51919706	1881	1881	1881	1881	0
156	20250318	180300	51919706	1881	1881	1881	1881	0
157	20250318	180200	51919706	1881	1881	1881	1881	0
158	20250318	180100	51919706	1881	1881	1881	1881	0
159	20250318	180000	51919706	1881	1881	1881	1881	0
160	20250318	175900	51919706	1881	1881	1881	1881	0
161	20250318	175800	51919706	1881	1881	1881	1881	0
162	20250318	175700	51919706	1881	1881	1881	1881	0
163	20250318	175600	51919706	1881	1881	1881	1881	0
164	20250318	175500	51919706	1881	1881	1881	1881	0
165	20250318	175400	51919706	1881	1881	1881	1881	0
166	20250318	175300	51919706	1881	1881	1881	1881	0
167	20250318	175200	51919706	1881	1881	1881	1881	0
168	20250318	175100	51919706	1881	1881	1881	1881	0
169	20250318	175000	51919706	1881	1881	1881	1881	0
170	20250318	174900	51919706	1881	1881	1881	1881	0
171	20250318	174800	51919706	1881	1881	1881	1881	0
172	20250318	174700	51919706	1881	1881	1881	1881	0
173	20250318	174600	51919706	1881	1881	1881	1881	0
174	20250318	174500	51919706	1881	1881	1881	1881	0
175	20250318	174400	51919706	1881	1881	1881	1881	0
176	20250318	174300	51919706	1881	1881	1881	1881	0
177	20250318	174200	51919706	1881	1881	1881	1881	0
178	20250318	174100	51919706	1881	1881	1881	1881	0
179	20250318	174000	51919706	1881	1881	1881	1881	0
180	20250318	173900	51919706	1881	1881	1881	1881	0
181	20250318	173800	51919706	1881	1881	1881	1881	0
182	20250318	173700	51919706	1881	1881	1881	1881	154
183	20250318	173600	51919706	1881	1881	1881	1881	0
184	20250318	173500	51919706	1881	1881	1881	1881	0
185	20250318	173400	51919706	1881	1881	1881	1881	0
186	20250318	173300	51919706	1881	1881	1881	1881	0
187	20250318	173200	51919706	1881	1881	1881	1881	0
188	20250318	173100	51919706	1881	1881	1881	1881	0
189	20250318	173000	51919706	1881	1881	1881	1881	0
190	20250318	172900	51919706	1881	1881	1881	1881	0
191	20250318	172800	51919706	1881	1881	1881	1881	0
192	20250318	172700	51919706	1881	1881	1881	1881	0
193	20250318	172600	51919706	1881	1881	1881	1881	0
194	20250318	172500	51919706	1881	1881	1881	1881	0
195	20250318	172400	51919706	1881	1881	1881	1881	0
196	20250318	172300	51919706	1881	1881	1881	1881	0
197	20250318	172200	51919706	1881	1881	1881	1881	0
198	20250318	172100	51919706	1881	1881	1881	1881	0
199	20250318	172000	51919706	1881	1881	1881	1881	0
200	20250318	171900	51919706	1881	1881	1881	1881	0
201	20250318	171800	51919706	1881	1881	1881	1881	0
202	20250318	171700	51919706	1881	1881	1881	1881	0
203	20250318	171600	51919706	1881	1881	1881	1881	0
204	20250318	171500	51919706	1881	1881	1881	1881	0
205	20250318	171400	51919706	1881	1881	1881	1881	0
206	20250318	171300	51919706	1881	1881	1881	1881	0
207	20250318	171200	51919706	1881	1881	1881	1881	0
208	20250318	171100	51919706	1881	1881	1881	1881	0
209	20250318	171000	51919706	1881	1881	1881	1881	0
210	20250318	170900	51919706	1881	1881	1881	1881	0
211	20250318	170800	51919706	1881	1881	1881	1881	0
212	20250318	170700	51919706	1881	1881	1881	1881	154
213	20250318	170600	51919706	1881	1881	1881	1881	0
214	20250318	170500	51919706	1881	1881	1881	1881	0
215	20250318	170400	51919706	1881	1881	1881	1881	0
216	20250318	170300	51919706	1881	1881	1881	1881	0
217	20250318	170200	51919706	1881	1881	1881	1881	0
218	20250318	170100	51919706	1881	1881	1881	1881	0
219	20250318	170000	51919706	1881	1881	1881	1881	0
220	20250318	165900	51919706	1881	1881	1881	1881	0
221	20250318	165800	51919706	1881	1881	1881	1881	0
222	20250318	165700	51919706	1881	1881	1881	1881	0
223	20250318	165600	51919706	1881	1881	1881	1881	0
224	20250318	165500	51919706	1881	1881	1881	1881	0
225	20250318	165400	51919706	1881	1881	1881	1881	0
226	20250318	165300	51919706	1881	1881	1881	1881	0
227	20250318	165200	51919706	1881	1881	1881	1881	0
228	20250318	165100	51919706	1881	1881	1881	1881	0
229	20250318	165000	51919706	1881	1881	1881	1881	0
230	20250318	164900	51919706	1881	1881	1881	1881	0
231	20250318	164800	51919706	1881	1881	1881	1881	0
232	20250318	164700	51919706	1881	1881	1881	1881	0
233	20250318	164600	51919706	1881	1881	1881	1881	0
234	20250318	164500	51919706	1881	1881	1881	1881	0
235	20250318	164400	51919706	1881	1881	1881	1881	0
236	20250318	164300	51919706	1881	1881	1881	1881	0
237	20250318	164200	51919706	1881	1881	1881	1881	0
238	20250318	164100	51919706	1881	1881	1881	1881	0
239	20250318	164000	51919706	1881	1881	1881	1881	0
240	20250318	163900	51919706	1881	1881	1881	1881	0
241	20250318	163800	51919706	1881	1881	1881	1881	0
242	20250318	163700	51919706	1881	1881	1881	1881	154
243	20250318	163600	51919706	1881	1881	1881	1881	0
244	20250318	163500	51919706	1881	1881	1881	1881	0
245	20250318	163400	51919706	1881	1881	1881	1881	0
246	20250318	163300	51919706	1881	1881	1881	1881	0
247	20250318	163200	51919706	1881	1881	1881	1881	0
248	20250318	163100	51919706	1881	1881	1881	1881	0
249	20250318	163000	51919706	1881	1881	1881	1881	0
250	20250318	162900	51919706	1881	1881	1881	1881	0
251	20250318	162800	51919706	1881	1881	1881	1881	0
252	20250318	162700	51919706	1881	1881	1881	1881	0
253	20250318	162600	51919706	1881	1881	1881	1881	0
254	20250318	162500	51919706	1881	1881	1881	1881	0
255	20250318	162400	51919706	1881	1881	1881	1881	0
256	20250318	162300	51919706	1881	1881	1881	1881	0
257	20250318	162200	51919706	1881	1881	1881	1881	0
258	20250318	162100	51919706	1881	1881	1881	1881	0
259	20250318	162000	51919706	1881	1881	1881	1881	0
260	20250318	161900	51919706	1881	1881	1881	1881	0
261	20250318	161800	51919706	1881	1881	1881	1881	0
262	20250318	161700	51919706	1881	1881	1881	1881	0
263	20250318	161600	51919706	1881	1881	1881	1881	0
264	20250318	161500	51919706	1881	1881	1881	1881	0
265	20250318	161400	51919706	1881	1881	1881	1881	0
266	20250318	161300	51919706	1881	1881	1881	1881	0
267	20250318	161200	51919706	1881	1881	1881	1881	0
268	20250318	161100	51919706	1881	1881	1881	1881	0
269	20250318	161000	51919706	1881	1881	1881	1881	0
270	20250318	160900	51919706	1881	1881	1881	1881	0
271	20250318	160800	51919706	1881	1881	1881	1881	0
272	20250318	160700	51919706	1881	1881	1881	1881	154
273	20250318	160600	51919706	1881	1881	1881	1881	0
274	20250318	160500	51919706	1881	1881	1881	1881	0
275	20250318	160400	51919706	1881	1881	1881	1881	0
276	20250318	160300	51919706	1881	1881	1881	1881	0
277	20250318	160200	51919706	1881	1881	1881	1881	0
278	20250318	160100	51919706	1881	1881	1881	1881	0
279	20250318	160000	51919706	1881	1881	1881	1881	0
280	20250318	155900	51919706	1881	1881	1881	1881	0
281	20250318	155800	51919706	1881	1881	1881	1881	0
282	20250318	155700	51919706	1881	1881	1881	1881	0
283	20250318	155600	51919706	1881	1881	1881	1881	0
284	20250318	155500	51919706	1881	1881	1881	1881	0
285	20250318	155400	51919706	1881	1881	1881	1881	0
286	20250318	155300	51919706	1881	1881	1881	1881	0
287	20250318	155200	51919706	1881	1881	1881	1881	0
288	20250318	155100	51919706	1881	1881	1881	1881	0
289	20250318	155000	51919706	1881	1881	1881	1881	0
290	20250318	154900	51919706	1881	1881	1881	1881	0
291	20250318	154800	51919706	1881	1881	1881	1881	0
292	20250318	154700	51919706	1881	1881	1881	1881	0
293	20250318	154600	51919706	1881	1881	1881	1881	0
294	20250318	154500	51919706	1881	1881	1881	1881	0
295	20250318	154400	51919706	1881	1881	1881	1881	0
296	20250318	154300	51919706	1881	1881	1881	1881	0
297	20250318	154200	51919706	1881	1881	1881	1881	0
298	20250318	154100	51919706	1881	1881	1881	1881	0
299	20250318	154000	51919706	1881	1881	1881	1881	0
300	20250318	153900	51919706	1881	1881	1881	1881	0
301	20250318	153800	51919706	1881	1881	1881	1881	0
302	20250318	153700	51919706	1881	1881	1881	1881	154
303	20250318	153600	51919706	1881	1881	1881	1881	0
304	20250318	153500	51919706	1881	1881	1881	1881	0
305	20250318	153400	51919706	1881	1881	1881	1881	0
306	20250318	153300	51919706	1881	1881	1881	1881	0
307	20250318	153200	51919706	1881	1881	1881	1881	0
308	20250318	153100	51919706	1881	1881	1881	1881	0
309	20250318	153000	51919706	1881	1881	1881	1881	154
310	20250318	152900	51630032	1881	1881	1881	1881	0
311	20250318	152800	51630032	1881	1881	1881	1881	0
312	20250318	152700	51630032	1881	1881	1881	1881	0
313	20250318	152600	51630032	1881	1881	1881	1881	0
314	20250318	152500	51630032	1881	1881	1881	1881	0
315	20250318	152400	51630032	1881	1881	1881	1881	0
316	20250318	152300	51630032	1881	1881	1881	1881	0
317	20250318	152200	51630032	1881	1881	1881	1881	0
318	20250318	152100	51630032	1881	1881	1881	1881	0
319	20250318	152000	51630032	1881	1881	1881	1881	0
320	20250318	151900	51630032	1881	1881	1881	1881	0
321	20250318	151800	51630032	1881	1881	1881	1881	0
322	20250318	151700	51630032	1881	1881	1881	1881	0
323	20250318	151600	51630032	1881	1884	1884	1881	150
324	20250318	151500	51347729	1885	1885	1885	1885	0
325	20250318	151400	51347729	1885	1885	1885	1885	0
326	20250318	151300	51347729	1885	1885	1885	1885	0
327	20250318	151200	51347729	1885	1885	1885	1885	10
328	20250318	151100	51328879	1886	1886	1886	1886	0
329	20250318	151000	51328879	1886	1886	1886	1886	0
330	20250318	150900	51328879	1886	1886	1886	1886	0
331	20250318	150800	51328879	1886	1886	1886	1886	0
332	20250318	150700	51328879	1886	1886	1886	1886	10
333	20250318	150600	51310019	1884	1884	1884	1884	0
334	20250318	150500	51310019	1884	1884	1884	1884	0
335	20250318	150400	51310019	1884	1884	1884	1884	0
336	20250318	150300	51310019	1884	1884	1884	1884	0
337	20250318	150200	51310019	1884	1884	1884	1884	35
338	20250318	150100	51244079	1884	1884	1884	1884	0
339	20250318	150000	51244079	1884	1884	1884	1884	0
340	20250318	145900	51244079	1884	1884	1884	1884	0
341	20250318	145800	51244079	1884	1884	1884	1884	0
342	20250318	145700	51244079	1884	1884	1884	1884	0
343	20250318	145600	51244079	1884	1884	1884	1884	0
344	20250318	145500	51244079	1884	1884	1884	1884	0
345	20250318	145400	51244079	1884	1884	1884	1884	49
346	20250318	145300	51151763	1883	1883	1883	1883	0
347	20250318	145200	51151763	1883	1883	1883	1883	0
348	20250318	145100	51151763	1883	1883	1883	1883	0
349	20250318	145000	51151763	1883	1883	1883	1883	0
350	20250318	144900	51151763	1883	1883	1883	1883	0
351	20250318	144800	51151763	1883	1883	1883	1883	0
352	20250318	144700	51151763	1883	1883	1883	1883	0
353	20250318	144600	51151763	1883	1883	1883	1883	0
354	20250318	144500	51151763	1883	1883	1883	1883	0
355	20250318	144400	51151763	1883	1883	1883	1883	0
356	20250318	144300	51151763	1883	1883	1883	1883	0
357	20250318	144200	51151763	1883	1883	1883	1883	0
358	20250318	144100	51151763	1883	1883	1883	1883	0
359	20250318	144000	51151763	1883	1884	1884	1883	12
360	20250318	143900	51129166	1884	1884	1884	1884	0
361	20250318	143800	51129166	1884	1884	1884	1884	0
362	20250318	143700	51129166	1884	1885	1885	1884	20
363	20250318	143600	51091476	1886	1886	1886	1886	10
364	20250318	143500	51072616	1880	1880	1880	1880	0
365	20250318	143400	51072616	1880	1880	1880	1880	0
366	20250318	143300	51072616	1880	1880	1880	1880	0
367	20250318	143200	51072616	1880	1880	1880	1880	0
368	20250318	143100	51072616	1880	1880	1880	1880	0
369	20250318	143000	51072616	1880	1880	1880	1880	22
370	20250318	142900	51031256	1880	1880	1880	1880	0
371	20250318	142800	51031256	1880	1880	1880	1880	0
372	20250318	142700	51031256	1880	1880	1880	1880	0
373	20250318	142600	51031256	1880	1880	1880	1880	0
374	20250318	142500	51031256	1880	1880	1880	1880	0
375	20250318	142400	51031256	1880	1880	1880	1880	0
376	20250318	142300	51031256	1880	1880	1880	1880	0
377	20250318	142200	51031256	1880	1880	1880	1880	0
378	20250318	142100	51031256	1880	1880	1880	1880	0
379	20250318	142000	51031256	1880	1880	1880	1880	0
380	20250318	141900	51031256	1880	1880	1880	1880	0
381	20250318	141800	51031256	1880	1880	1880	1880	0
382	20250318	141700	51031256	1880	1880	1880	1880	0
383	20250318	141600	51031256	1880	1880	1880	1880	0
384	20250318	141500	51031256	1880	1880	1880	1880	0
385	20250318	141400	51031256	1880	1880	1880	1880	0
386	20250318	141300	51031256	1880	1880	1880	1880	200
387	20250318	141200	50655256	1880	1880	1880	1880	0
388	20250318	141100	50655256	1880	1880	1880	1880	0
389	20250318	141000	50655256	1880	1880	1880	1880	0
390	20250318	140900	50655256	1880	1880	1880	1880	0
391	20250318	140800	50655256	1880	1880	1880	1880	0
392	20250318	140700	50655256	1880	1880	1880	1880	0
393	20250318	140600	50655256	1880	1881	1881	1880	30
394	20250318	140500	50598846	1880	1880	1880	1880	0
395	20250318	140400	50598846	1880	1880	1880	1880	0
396	20250318	140300	50598846	1880	1880	1880	1880	0
397	20250318	140200	50598846	1880	1880	1880	1880	0
398	20250318	140100	50598846	1880	1880	1880	1880	300
399	20250318	140000	50034846	1880	1880	1880	1880	230
400	20250318	135900	49602446	1880	1880	1880	1880	0
401	20250318	135800	49602446	1880	1880	1880	1880	80
402	20250318	135700	49452046	1880	1880	1880	1880	0
403	20250318	135600	49452046	1880	1880	1880	1880	100
404	20250318	135500	49264046	1880	1880	1880	1880	0
405	20250318	135400	49264046	1880	1885	1885	1880	251
406	20250318	135300	48791764	1886	1886	1886	1886	1
407	20250318	135200	48789878	1886	1886	1886	1886	0
408	20250318	135100	48789878	1886	1886	1886	1886	0
409	20250318	135000	48789878	1886	1886	1886	1886	1
410	20250318	134900	48787992	1886	1886	1886	1886	0
411	20250318	134800	48787992	1886	1886	1886	1886	0
412	20250318	134700	48787992	1886	1886	1886	1886	0
413	20250318	134600	48787992	1886	1886	1886	1886	0
414	20250318	134500	48787992	1886	1886	1886	1886	0
415	20250318	134400	48787992	1886	1888	1888	1886	90
416	20250318	134300	48618162	1889	1889	1889	1889	0
417	20250318	134200	48618162	1889	1889	1889	1889	0
418	20250318	134100	48618162	1889	1889	1889	1889	30
419	20250318	134000	48561492	1890	1890	1890	1890	0
420	20250318	133900	48561492	1890	1890	1890	1890	0
421	20250318	133800	48561492	1890	1890	1890	1890	0
422	20250318	133700	48561492	1890	1890	1890	1890	0
423	20250318	133600	48561492	1890	1890	1890	1890	0
424	20250318	133500	48561492	1890	1890	1890	1890	0
425	20250318	133400	48561492	1890	1890	1890	1890	4
426	20250318	133300	48553932	1890	1890	1890	1890	134
427	20250318	133200	48300672	1890	1890	1890	1890	0
428	20250318	133100	48300672	1890	1890	1890	1890	0
429	20250318	133000	48300672	1890	1890	1890	1890	0
430	20250318	132900	48300672	1890	1890	1890	1890	0
431	20250318	132800	48300672	1890	1890	1890	1890	0
432	20250318	132700	48300672	1890	1890	1890	1890	0
433	20250318	132600	48300672	1890	1890	1890	1890	0
434	20250318	132500	48300672	1890	1890	1890	1890	0
435	20250318	132400	48300672	1890	1890	1890	1890	0
436	20250318	132300	48300672	1890	1890	1890	1890	0
437	20250318	132200	48300672	1890	1890	1890	1890	0
438	20250318	132100	48300672	1890	1890	1890	1890	0
439	20250318	132000	48300672	1890	1890	1890	1890	0
440	20250318	131900	48300672	1890	1890	1890	1890	60
441	20250318	131800	48187272	1890	1890	1890	1890	0
442	20250318	131700	48187272	1890	1890	1890	1890	0
443	20250318	131600	48187272	1890	1890	1890	1890	5
444	20250318	131500	48177822	1890	1890	1890	1890	0
445	20250318	131400	48177822	1890	1890	1890	1890	0
446	20250318	131300	48177822	1890	1890	1890	1890	0
447	20250318	131200	48177822	1890	1890	1890	1890	0
448	20250318	131100	48177822	1890	1890	1890	1890	25
449	20250318	131000	48130572	1891	1891	1891	1891	1
450	20250318	130900	48128681	1891	1891	1891	1891	0
451	20250318	130800	48128681	1891	1891	1891	1891	0
452	20250318	130700	48128681	1891	1891	1891	1891	25
453	20250318	130600	48081406	1884	1885	1885	1884	710
454	20250318	130500	46743746	1884	1884	1884	1884	0
455	20250318	130400	46743746	1884	1884	1884	1884	0
456	20250318	130300	46743746	1884	1884	1884	1884	0
457	20250318	130200	46743746	1884	1884	1884	1884	0
458	20250318	130100	46743746	1884	1884	1884	1884	0
459	20250318	130000	46743746	1884	1884	1884	1884	0
460	20250318	125900	46743746	1884	1884	1884	1884	0
461	20250318	125800	46743746	1884	1884	1884	1884	30
462	20250318	125700	46687226	1885	1885	1885	1885	6
463	20250318	125600	46675916	1885	1885	1885	1885	0
464	20250318	125500	46675916	1885	1885	1885	1885	0
465	20250318	125400	46675916	1885	1885	1885	1885	0
466	20250318	125300	46675916	1885	1885	1885	1885	0
467	20250318	125200	46675916	1885	1885	1885	1885	0
468	20250318	125100	46675916	1885	1885	1885	1885	150
469	20250318	125000	46393166	1885	1885	1885	1885	0
470	20250318	124900	46393166	1885	1885	1885	1885	0
471	20250318	124800	46393166	1885	1885	1885	1885	0
472	20250318	124700	46393166	1885	1885	1885	1885	0
473	20250318	124600	46393166	1885	1885	1885	1885	0
474	20250318	124500	46393166	1885	1885	1885	1885	0
475	20250318	124400	46393166	1885	1885	1885	1885	0
476	20250318	124300	46393166	1885	1885	1885	1885	0
477	20250318	124200	46393166	1885	1885	1885	1885	0
478	20250318	124100	46393166	1885	1885	1885	1885	0
479	20250318	124000	46393166	1885	1885	1885	1885	144
480	20250318	123900	46121726	1885	1886	1886	1885	330
481	20250318	123800	45499412	1886	1886	1886	1886	0
482	20250318	123700	45499412	1886	1886	1886	1886	0
483	20250318	123600	45499412	1886	1886	1886	1886	30
484	20250318	123500	45442832	1886	1886	1886	1886	0
485	20250318	123400	45442832	1886	1886	1886	1886	0
486	20250318	123300	45442832	1886	1886	1886	1886	0
487	20250318	123200	45442832	1886	1886	1886	1886	0
488	20250318	123100	45442832	1886	1886	1886	1886	0
489	20250318	123000	45442832	1886	1886	1886	1886	0
490	20250318	122900	45442832	1886	1886	1886	1886	0
491	20250318	122800	45442832	1886	1887	1887	1886	45
492	20250318	122700	45357958	1887	1887	1887	1887	0
493	20250318	122600	45357958	1887	1887	1887	1887	0
494	20250318	122500	45357958	1887	1887	1887	1887	0
495	20250318	122400	45357958	1887	1887	1887	1887	2
496	20250318	122300	45354184	1886	1886	1886	1886	0
497	20250318	122200	45354184	1886	1886	1886	1886	0
498	20250318	122100	45354184	1886	1886	1886	1886	0
499	20250318	122000	45354184	1886	1886	1886	1886	0
500	20250318	121900	45354184	1886	1886	1886	1886	0
501	20250318	121800	45354184	1886	1886	1886	1886	0
502	20250318	121700	45354184	1886	1886	1886	1886	0
503	20250318	121600	45354184	1886	1886	1886	1886	0
504	20250318	121500	45354184	1886	1886	1886	1886	0
505	20250318	121400	45354184	1886	1886	1886	1886	0
506	20250318	121300	45354184	1886	1886	1886	1886	0
507	20250318	121200	45354184	1886	1886	1886	1886	0
508	20250318	121100	45354184	1886	1886	1886	1886	0
509	20250318	121000	45354184	1886	1886	1886	1886	0
510	20250318	120900	45354184	1886	1889	1889	1886	839
511	20250318	120800	43770570	1890	1890	1890	1890	10
512	20250318	120700	43751670	1891	1891	1891	1891	0
513	20250318	120600	43751670	1891	1891	1891	1891	0
514	20250318	120500	43751670	1891	1891	1891	1891	0
515	20250318	120400	43751670	1891	1891	1891	1891	0
516	20250318	120300	43751670	1891	1891	1891	1891	0
517	20250318	120200	43751670	1891	1891	1891	1891	0
518	20250318	120100	43751670	1891	1891	1891	1891	0
519	20250318	120000	43751670	1891	1891	1891	1891	0
520	20250318	115900	43751670	1891	1891	1891	1891	0
521	20250318	115800	43751670	1891	1891	1891	1891	0
522	20250318	115700	43751670	1891	1891	1891	1891	0
523	20250318	115600	43751670	1891	1891	1891	1891	0
524	20250318	115500	43751670	1891	1891	1891	1891	0
525	20250318	115400	43751670	1891	1891	1891	1891	0
526	20250318	115300	43751670	1891	1892	1892	1891	20
527	20250318	115200	43713840	1893	1893	1893	1893	0
528	20250318	115100	43713840	1893	1895	1895	1893	35
529	20250318	115000	43647540	1894	1894	1894	1894	0
530	20250318	114900	43647540	1894	1894	1894	1894	0
531	20250318	114800	43647540	1894	1894	1894	1894	0
532	20250318	114700	43647540	1894	1894	1894	1894	0
533	20250318	114600	43647540	1894	1894	1894	1894	0
534	20250318	114500	43647540	1894	1894	1894	1894	109
535	20250318	114400	43441094	1894	1894	1894	1894	1
536	20250318	114300	43439200	1898	1898	1898	1898	0
537	20250318	114200	43439200	1898	1898	1898	1898	1
538	20250318	114100	43437302	1895	1895	1895	1895	0
539	20250318	114000	43437302	1895	1895	1895	1895	0
540	20250318	113900	43437302	1895	1895	1895	1895	0
541	20250318	113800	43437302	1895	1895	1895	1895	0
542	20250318	113700	43437302	1895	1895	1895	1895	0
543	20250318	113600	43437302	1895	1895	1895	1895	0
544	20250318	113500	43437302	1895	1895	1895	1895	0
545	20250318	113400	43437302	1895	1895	1895	1895	0
546	20250318	113300	43437302	1895	1895	1895	1895	0
547	20250318	113200	43437302	1895	1895	1895	1895	0
548	20250318	113100	43437302	1895	1895	1895	1895	0
549	20250318	113000	43437302	1895	1895	1895	1895	0
550	20250318	112900	43437302	1895	1895	1895	1895	0
551	20250318	112800	43437302	1895	1895	1895	1895	0
552	20250318	112700	43437302	1895	1895	1895	1895	0
553	20250318	112600	43437302	1895	1897	1897	1895	30
554	20250318	112500	43380422	1898	1898	1898	1898	0
555	20250318	112400	43380422	1898	1898	1898	1898	0
556	20250318	112300	43380422	1898	1898	1898	1898	0
557	20250318	112200	43380422	1898	1898	1898	1898	10
558	20250318	112100	43361442	1899	1899	1899	1899	24
559	20250318	112000	43315866	1899	1899	1899	1899	0
560	20250318	111900	43315866	1899	1899	1899	1899	157
561	20250318	111800	43017723	1899	1899	1899	1899	0
562	20250318	111700	43017723	1899	1899	1899	1899	0
563	20250318	111600	43017723	1899	1899	1899	1899	0
564	20250318	111500	43017723	1899	1899	1899	1899	0
565	20250318	111400	43017723	1899	1899	1899	1899	9
566	20250318	111300	43000632	1899	1899	1899	1899	1
567	20250318	111200	42998733	1896	1900	1900	1895	70
568	20250318	111100	42865923	1892	1900	1900	1891	210
569	20250318	111000	42467373	1880	1880	1880	1880	16
570	20250318	110900	42437293	1902	1902	1902	1902	0
571	20250318	110800	42437293	1902	1902	1902	1902	0
572	20250318	110700	42437293	1902	1902	1902	1902	0
573	20250318	110600	42437293	1902	1902	1902	1902	0
574	20250318	110500	42437293	1902	1902	1902	1902	1
575	20250318	110400	42435391	1903	1903	1903	1903	0
576	20250318	110300	42435391	1903	1903	1903	1903	0
577	20250318	110200	42435391	1903	1903	1903	1903	0
578	20250318	110100	42435391	1903	1903	1903	1903	0
579	20250318	110000	42435391	1903	1903	1903	1903	0
580	20250318	105900	42435391	1903	1903	1903	1903	0
581	20250318	105800	42435391	1903	1862	1903	1862	10147
582	20250318	105700	23213391	1850	1850	1850	1850	0
583	20250318	105600	23213391	1850	1850	1850	1850	0
584	20250318	105500	23213391	1850	1850	1850	1850	0
585	20250318	105400	23213391	1850	1850	1850	1850	0
586	20250318	105300	23213391	1850	1851	1851	1850	53
587	20250318	105200	23115301	1851	1851	1851	1851	0
588	20250318	105100	23115301	1851	1851	1851	1851	0
589	20250318	105000	23115301	1851	1851	1851	1851	0
590	20250318	104900	23115301	1851	1851	1851	1851	0
591	20250318	104800	23115301	1851	1851	1851	1851	0
592	20250318	104700	23115301	1851	1851	1851	1851	0
593	20250318	104600	23115301	1851	1851	1851	1851	0
594	20250318	104500	23115301	1851	1851	1851	1851	0
595	20250318	104400	23115301	1851	1851	1851	1851	0
596	20250318	104300	23115301	1851	1851	1851	1851	0
597	20250318	104200	23115301	1851	1851	1851	1851	0
598	20250318	104100	23115301	1851	1851	1851	1851	0
599	20250318	104000	23115301	1851	1851	1851	1851	0
600	20250318	103900	23115301	1851	1851	1851	1851	0
601	20250318	103800	23115301	1851	1851	1851	1851	0
602	20250318	103700	23115301	1851	1851	1851	1851	0
603	20250318	103600	23115301	1851	1851	1851	1851	100
604	20250318	103500	22930201	1852	1852	1852	1852	0
605	20250318	103400	22930201	1852	1852	1852	1852	0
606	20250318	103300	22930201	1852	1852	1852	1852	0
607	20250318	103200	22930201	1852	1852	1852	1852	258
608	20250318	103100	22452385	1855	1855	1855	1855	0
609	20250318	103000	22452385	1855	1855	1855	1855	0
610	20250318	102900	22452385	1855	1855	1855	1855	0
611	20250318	102800	22452385	1855	1855	1855	1855	0
612	20250318	102700	22452385	1855	1855	1855	1855	20
613	20250318	102600	22415285	1864	1864	1864	1864	0
614	20250318	102500	22415285	1864	1864	1864	1864	0
615	20250318	102400	22415285	1864	1864	1864	1864	0
616	20250318	102300	22415285	1864	1863	1864	1860	131
617	20250318	102200	22171244	1850	1850	1850	1850	0
618	20250318	102100	22171244	1850	1850	1850	1850	0
619	20250318	102000	22171244	1850	1850	1850	1850	0
620	20250318	101900	22171244	1850	1850	1850	1850	0
621	20250318	101800	22171244	1850	1850	1850	1850	0
622	20250318	101700	22171244	1850	1850	1850	1850	0
623	20250318	101600	22171244	1850	1850	1850	1850	0
624	20250318	101500	22171244	1850	1850	1850	1850	10
625	20250318	101400	22152744	1850	1852	1852	1850	1245
626	20250318	101300	19849229	1853	1853	1853	1853	0
627	20250318	101200	19849229	1853	1853	1853	1853	0
628	20250318	101100	19849229	1853	1856	1856	1853	629
629	20250318	101000	18682487	1856	1856	1856	1856	0
630	20250318	100900	18682487	1856	1860	1860	1856	225
631	20250318	100800	18264437	1861	1861	1861	1861	0
632	20250318	100700	18264437	1861	1861	1861	1861	0
633	20250318	100600	18264437	1861	1862	1862	1861	94
634	20250318	100500	18089454	1863	1864	1864	1863	43
635	20250318	100400	18009342	1864	1864	1864	1864	0
636	20250318	100300	18009342	1864	1864	1864	1864	0
637	20250318	100200	18009342	1864	1864	1864	1864	0
638	20250318	100100	18009342	1864	1864	1864	1864	0
639	20250318	100000	18009342	1864	1864	1864	1864	0
640	20250318	095900	18009342	1864	1864	1864	1864	240
641	20250318	095800	17561982	1865	1865	1865	1865	0
642	20250318	095700	17561982	1865	1865	1865	1865	0
643	20250318	095600	17561982	1865	1865	1865	1865	0
644	20250318	095500	17561982	1865	1867	1867	1865	80
645	20250318	095400	17412722	1868	1868	1868	1868	0
646	20250318	095300	17412722	1868	1868	1868	1868	10
647	20250318	095200	17394042	1869	1871	1871	1869	31
648	20250318	095100	17336072	1870	1870	1870	1870	0
649	20250318	095000	17336072	1870	1870	1870	1870	0
650	20250318	094900	17336072	1870	1870	1870	1870	0
651	20250318	094800	17336072	1870	1870	1870	1870	0
652	20250318	094700	17336072	1870	1872	1872	1870	20
653	20250318	094600	17298652	1868	1867	1872	1866	123
654	20250318	094500	17068731	1872	1872	1872	1867	336
655	20250318	094400	16440541	1872	1872	1872	1872	4
656	20250318	094300	16433053	1872	1872	1872	1872	1
657	20250318	094200	16431181	1871	1871	1871	1870	420
658	20250318	094100	15645381	1871	1871	1871	1871	3
659	20250318	094000	15639768	1871	1855	1872	1855	300
660	20250318	093900	15080652	1855	1856	1856	1855	252
661	20250318	093800	14613174	1856	1856	1856	1856	0
662	20250318	093700	14613174	1856	1857	1857	1856	33
663	20250318	093600	14551912	1855	1872	1872	1855	956
664	20250318	093500	12771696	1871	1872	1872	1871	30
665	20250318	093400	12715556	1872	1872	1872	1872	20
666	20250318	093300	12678116	1870	1872	1872	1865	220
667	20250318	093200	12266896	1861	1862	1862	1861	169
668	20250318	093100	11952298	1863	1863	1863	1863	17
669	20250318	093000	11920627	1863	1869	1869	1863	581
670	20250318	092900	10837104	1869	1869	1869	1869	100
671	20250318	092800	10650204	1869	1873	1873	1869	779
672	20250318	092700	9192399	1874	1874	1874	1874	0
673	20250318	092600	9192399	1874	1874	1874	1874	0
674	20250318	092500	9192399	1874	1879	1879	1874	60
675	20250318	092400	9079809	1880	1880	1880	1880	0
676	20250318	092300	9079809	1880	1880	1880	1880	0
677	20250318	092200	9079809	1880	1880	1880	1880	0
678	20250318	092100	9079809	1880	1880	1880	1880	0
679	20250318	092000	9079809	1880	1880	1880	1880	68
680	20250318	091900	8951969	1880	1880	1880	1880	0
681	20250318	091800	8951969	1880	1880	1880	1880	0
682	20250318	091700	8951969	1880	1880	1880	1880	0
683	20250318	091600	8951969	1880	1882	1882	1880	30
684	20250318	091500	8895539	1883	1884	1884	1876	325
685	20250318	091400	8283509	1872	1872	1872	1872	70
686	20250318	091300	8152469	1873	1875	1875	1873	663
687	20250318	091200	6909554	1875	1884	1884	1875	919
688	20250318	091100	5182704	1882	1882	1884	1882	19
689	20250318	091000	5146922	1878	1892	1892	1878	1225
690	20250318	090900	2834119	1892	1894	1894	1892	125
691	20250318	090800	2597488	1894	1905	1905	1894	1234
692	20250318	090700	253080	1905	1907	1907	1905	14
693	20250318	090600	226396	1907	1907	1907	1907	8
694	20250318	090500	211140	1910	1910	1910	1910	0
695	20250318	090400	211140	1910	1910	1910	1910	1
696	20250318	090300	209230	1910	1910	1910	1910	0
697	20250318	090200	209230	1910	1910	1910	1910	0
698	20250318	090100	209230	1910	1910	1910	1910	0
699	20250318	090000	209230	1910	1902	1910	1902	110