KissMeData/002220/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	183700	6248391	1870	1870	1870	1870	200
3	20250311	183600	6248391	1870	1870	1870	1870	0
4	20250311	183500	6248391	1870	1870	1870	1870	0
5	20250311	183400	6248391	1870	1870	1870	1870	0
6	20250311	183300	6248391	1870	1870	1870	1870	0
7	20250311	183200	6248391	1870	1870	1870	1870	0
8	20250311	183100	6248391	1870	1870	1870	1870	0
9	20250311	183000	6248391	1870	1870	1870	1870	0
10	20250311	182900	6248391	1870	1870	1870	1870	0
11	20250311	182800	6248391	1870	1870	1870	1870	0
12	20250311	182700	6248391	1870	1870	1870	1870	0
13	20250311	182600	6248391	1870	1870	1870	1870	0
14	20250311	182500	6248391	1870	1870	1870	1870	0
15	20250311	182400	6248391	1870	1870	1870	1870	0
16	20250311	182300	6248391	1870	1870	1870	1870	0
17	20250311	182200	6248391	1870	1870	1870	1870	0
18	20250311	182100	6248391	1870	1870	1870	1870	0
19	20250311	182000	6248391	1870	1870	1870	1870	0
20	20250311	181900	6248391	1870	1870	1870	1870	0
21	20250311	181800	6248391	1870	1870	1870	1870	0
22	20250311	181700	6248391	1870	1870	1870	1870	0
23	20250311	181600	6248391	1870	1870	1870	1870	0
24	20250311	181500	6248391	1870	1870	1870	1870	0
25	20250311	181400	6248391	1870	1870	1870	1870	0
26	20250311	181300	6248391	1870	1870	1870	1870	0
27	20250311	181200	6248391	1870	1870	1870	1870	0
28	20250311	181100	6248391	1870	1870	1870	1870	0
29	20250311	181000	6248391	1870	1870	1870	1870	0
30	20250311	180900	6248391	1870	1870	1870	1870	0
31	20250311	180800	6248391	1870	1870	1870	1870	0
32	20250311	180700	6248391	1870	1870	1870	1870	200
33	20250311	180600	6248391	1870	1870	1870	1870	0
34	20250311	180500	6248391	1870	1870	1870	1870	0
35	20250311	180400	6248391	1870	1870	1870	1870	0
36	20250311	180300	6248391	1870	1870	1870	1870	0
37	20250311	180200	6248391	1870	1870	1870	1870	0
38	20250311	180100	6248391	1870	1870	1870	1870	0
39	20250311	180000	6248391	1870	1870	1870	1870	0
40	20250311	175900	6248391	1870	1870	1870	1870	0
41	20250311	175800	6248391	1870	1870	1870	1870	0
42	20250311	175700	6248391	1870	1870	1870	1870	0
43	20250311	175600	6248391	1870	1870	1870	1870	0
44	20250311	175500	6248391	1870	1870	1870	1870	0
45	20250311	175400	6248391	1870	1870	1870	1870	0
46	20250311	175300	6248391	1870	1870	1870	1870	0
47	20250311	175200	6248391	1870	1870	1870	1870	0
48	20250311	175100	6248391	1870	1870	1870	1870	0
49	20250311	175000	6248391	1870	1870	1870	1870	0
50	20250311	174900	6248391	1870	1870	1870	1870	0
51	20250311	174800	6248391	1870	1870	1870	1870	0
52	20250311	174700	6248391	1870	1870	1870	1870	0
53	20250311	174600	6248391	1870	1870	1870	1870	0
54	20250311	174500	6248391	1870	1870	1870	1870	0
55	20250311	174400	6248391	1870	1870	1870	1870	0
56	20250311	174300	6248391	1870	1870	1870	1870	0
57	20250311	174200	6248391	1870	1870	1870	1870	0
58	20250311	174100	6248391	1870	1870	1870	1870	0
59	20250311	174000	6248391	1870	1870	1870	1870	0
60	20250311	173900	6248391	1870	1870	1870	1870	0
61	20250311	173800	6248391	1870	1870	1870	1870	0
62	20250311	173700	6248391	1870	1870	1870	1870	200
63	20250311	173600	6248391	1870	1870	1870	1870	0
64	20250311	173500	6248391	1870	1870	1870	1870	0
65	20250311	173400	6248391	1870	1870	1870	1870	0
66	20250311	173300	6248391	1870	1870	1870	1870	0
67	20250311	173200	6248391	1870	1870	1870	1870	0
68	20250311	173100	6248391	1870	1870	1870	1870	0
69	20250311	173000	6248391	1870	1870	1870	1870	0
70	20250311	172900	6248391	1870	1870	1870	1870	0
71	20250311	172800	6248391	1870	1870	1870	1870	0
72	20250311	172700	6248391	1870	1870	1870	1870	0
73	20250311	172600	6248391	1870	1870	1870	1870	0
74	20250311	172500	6248391	1870	1870	1870	1870	0
75	20250311	172400	6248391	1870	1870	1870	1870	0
76	20250311	172300	6248391	1870	1870	1870	1870	0
77	20250311	172200	6248391	1870	1870	1870	1870	0
78	20250311	172100	6248391	1870	1870	1870	1870	0
79	20250311	172000	6248391	1870	1870	1870	1870	0
80	20250311	171900	6248391	1870	1870	1870	1870	0
81	20250311	171800	6248391	1870	1870	1870	1870	0
82	20250311	171700	6248391	1870	1870	1870	1870	0
83	20250311	171600	6248391	1870	1870	1870	1870	0
84	20250311	171500	6248391	1870	1870	1870	1870	0
85	20250311	171400	6248391	1870	1870	1870	1870	0
86	20250311	171300	6248391	1870	1870	1870	1870	0
87	20250311	171200	6248391	1870	1870	1870	1870	0
88	20250311	171100	6248391	1870	1870	1870	1870	0
89	20250311	171000	6248391	1870	1870	1870	1870	0
90	20250311	170900	6248391	1870	1870	1870	1870	0
91	20250311	170800	6248391	1870	1870	1870	1870	0
92	20250311	170700	6248391	1870	1870	1870	1870	200
93	20250311	170600	6248391	1870	1870	1870	1870	0
94	20250311	170500	6248391	1870	1870	1870	1870	0
95	20250311	170400	6248391	1870	1870	1870	1870	0
96	20250311	170300	6248391	1870	1870	1870	1870	0
97	20250311	170200	6248391	1870	1870	1870	1870	0
98	20250311	170100	6248391	1870	1870	1870	1870	0
99	20250311	170000	6248391	1870	1870	1870	1870	0
100	20250311	165900	6248391	1870	1870	1870	1870	0
101	20250311	165800	6248391	1870	1870	1870	1870	0
102	20250311	165700	6248391	1870	1870	1870	1870	0
103	20250311	165600	6248391	1870	1870	1870	1870	0
104	20250311	165500	6248391	1870	1870	1870	1870	0
105	20250311	165400	6248391	1870	1870	1870	1870	0
106	20250311	165300	6248391	1870	1870	1870	1870	0
107	20250311	165200	6248391	1870	1870	1870	1870	0
108	20250311	165100	6248391	1870	1870	1870	1870	0
109	20250311	165000	6248391	1870	1870	1870	1870	0
110	20250311	164900	6248391	1870	1870	1870	1870	0
111	20250311	164800	6248391	1870	1870	1870	1870	0
112	20250311	164700	6248391	1870	1870	1870	1870	0
113	20250311	164600	6248391	1870	1870	1870	1870	0
114	20250311	164500	6248391	1870	1870	1870	1870	0
115	20250311	164400	6248391	1870	1870	1870	1870	0
116	20250311	164300	6248391	1870	1870	1870	1870	0
117	20250311	164200	6248391	1870	1870	1870	1870	0
118	20250311	164100	6248391	1870	1870	1870	1870	0
119	20250311	164000	6248391	1870	1870	1870	1870	0
120	20250311	163900	6248391	1870	1870	1870	1870	0
121	20250311	163800	6248391	1870	1870	1870	1870	0
122	20250311	163700	6248391	1870	1870	1870	1870	200
123	20250311	163600	6248391	1870	1870	1870	1870	0
124	20250311	163500	6248391	1870	1870	1870	1870	0
125	20250311	163400	6248391	1870	1870	1870	1870	0
126	20250311	163300	6248391	1870	1870	1870	1870	0
127	20250311	163200	6248391	1870	1870	1870	1870	0
128	20250311	163100	6248391	1870	1870	1870	1870	0
129	20250311	163000	6248391	1870	1870	1870	1870	0
130	20250311	162900	6248391	1870	1870	1870	1870	0
131	20250311	162800	6248391	1870	1870	1870	1870	0
132	20250311	162700	6248391	1870	1870	1870	1870	0
133	20250311	162600	6248391	1870	1870	1870	1870	0
134	20250311	162500	6248391	1870	1870	1870	1870	0
135	20250311	162400	6248391	1870	1870	1870	1870	0
136	20250311	162300	6248391	1870	1870	1870	1870	0
137	20250311	162200	6248391	1870	1870	1870	1870	0
138	20250311	162100	6248391	1870	1870	1870	1870	0
139	20250311	162000	6248391	1870	1870	1870	1870	0
140	20250311	161900	6248391	1870	1870	1870	1870	0
141	20250311	161800	6248391	1870	1870	1870	1870	0
142	20250311	161700	6248391	1870	1870	1870	1870	0
143	20250311	161600	6248391	1870	1870	1870	1870	0
144	20250311	161500	6248391	1870	1870	1870	1870	0
145	20250311	161400	6248391	1870	1870	1870	1870	0
146	20250311	161300	6248391	1870	1870	1870	1870	0
147	20250311	161200	6248391	1870	1870	1870	1870	0
148	20250311	161100	6248391	1870	1870	1870	1870	0
149	20250311	161000	6248391	1870	1870	1870	1870	0
150	20250311	160900	6248391	1870	1870	1870	1870	0
151	20250311	160800	6248391	1870	1870	1870	1870	0
152	20250311	160700	6248391	1870	1870	1870	1870	200
153	20250311	160600	6248391	1870	1870	1870	1870	0
154	20250311	160500	6248391	1870	1870	1870	1870	0
155	20250311	160400	6248391	1870	1870	1870	1870	0
156	20250311	160300	6248391	1870	1870	1870	1870	0
157	20250311	160200	6248391	1870	1870	1870	1870	0
158	20250311	160100	6248391	1870	1870	1870	1870	0
159	20250311	160000	6248391	1870	1870	1870	1870	0
160	20250311	155900	6248391	1870	1870	1870	1870	0
161	20250311	155800	6248391	1870	1870	1870	1870	0
162	20250311	155700	6248391	1870	1870	1870	1870	0
163	20250311	155600	6248391	1870	1870	1870	1870	0
164	20250311	155500	6248391	1870	1870	1870	1870	0
165	20250311	155400	6248391	1870	1870	1870	1870	0
166	20250311	155300	6248391	1870	1870	1870	1870	0
167	20250311	155200	6248391	1870	1870	1870	1870	0
168	20250311	155100	6248391	1870	1870	1870	1870	0
169	20250311	155000	6248391	1870	1870	1870	1870	0
170	20250311	154900	6248391	1870	1870	1870	1870	0
171	20250311	154800	6248391	1870	1870	1870	1870	0
172	20250311	154700	6248391	1870	1870	1870	1870	0
173	20250311	154600	6248391	1870	1870	1870	1870	0
174	20250311	154500	6248391	1870	1870	1870	1870	0
175	20250311	154400	6248391	1870	1870	1870	1870	0
176	20250311	154300	6248391	1870	1870	1870	1870	0
177	20250311	154200	6248391	1870	1870	1870	1870	0
178	20250311	154100	6248391	1870	1870	1870	1870	0
179	20250311	154000	6248391	1870	1870	1870	1870	0
180	20250311	153900	6248391	1870	1870	1870	1870	0
181	20250311	153800	6248391	1870	1870	1870	1870	0
182	20250311	153700	6248391	1870	1870	1870	1870	200
183	20250311	153600	6248391	1870	1870	1870	1870	0
184	20250311	153500	6248391	1870	1870	1870	1870	0
185	20250311	153400	6248391	1870	1870	1870	1870	0
186	20250311	153300	6248391	1870	1870	1870	1870	0
187	20250311	153200	6248391	1870	1870	1870	1870	0
188	20250311	153100	6248391	1870	1870	1870	1870	0
189	20250311	153000	6248391	1870	1870	1870	1870	200
190	20250311	152900	5874391	1862	1862	1862	1862	0
191	20250311	152800	5874391	1862	1862	1862	1862	0
192	20250311	152700	5874391	1862	1862	1862	1862	0
193	20250311	152600	5874391	1862	1862	1862	1862	0
194	20250311	152500	5874391	1862	1862	1862	1862	0
195	20250311	152400	5874391	1862	1862	1862	1862	0
196	20250311	152300	5874391	1862	1862	1862	1862	0
197	20250311	152200	5874391	1862	1862	1862	1862	0
198	20250311	152100	5874391	1862	1862	1862	1862	0
199	20250311	152000	5874391	1862	1862	1862	1862	0
200	20250311	151900	5874391	1862	1862	1862	1862	159
201	20250311	151800	5578333	1869	1869	1869	1869	0
202	20250311	151700	5578333	1869	1869	1869	1869	0
203	20250311	151600	5578333	1869	1869	1869	1869	0
204	20250311	151500	5578333	1869	1869	1869	1869	1
205	20250311	151400	5576464	1862	1869	1869	1862	111
206	20250311	151300	5369012	1870	1870	1870	1870	0
207	20250311	151200	5369012	1870	1870	1870	1870	0
208	20250311	151100	5369012	1870	1870	1870	1870	0
209	20250311	151000	5369012	1870	1870	1870	1870	0
210	20250311	150900	5369012	1870	1870	1870	1870	0
211	20250311	150800	5369012	1870	1870	1870	1870	0
212	20250311	150700	5369012	1870	1870	1870	1870	0
213	20250311	150600	5369012	1870	1870	1870	1870	0
214	20250311	150500	5369012	1870	1870	1870	1870	0
215	20250311	150400	5369012	1870	1870	1870	1870	2
216	20250311	150300	5365272	1861	1861	1861	1861	0
217	20250311	150200	5365272	1861	1861	1861	1861	0
218	20250311	150100	5365272	1861	1861	1861	1861	0
219	20250311	150000	5365272	1861	1861	1861	1861	0
220	20250311	145900	5365272	1861	1861	1861	1861	0
221	20250311	145800	5365272	1861	1861	1861	1861	0
222	20250311	145700	5365272	1861	1861	1861	1861	0
223	20250311	145600	5365272	1861	1861	1861	1861	0
224	20250311	145500	5365272	1861	1862	1862	1861	121
225	20250311	145400	5140024	1862	1862	1862	1862	0
226	20250311	145300	5140024	1862	1862	1862	1862	0
227	20250311	145200	5140024	1862	1862	1862	1862	0
228	20250311	145100	5140024	1862	1862	1862	1862	0
229	20250311	145000	5140024	1862	1862	1862	1862	2
230	20250311	144900	5136300	1870	1870	1870	1870	0
231	20250311	144800	5136300	1870	1870	1870	1870	0
232	20250311	144700	5136300	1870	1862	1870	1862	52
233	20250311	144600	5039460	1871	1871	1871	1871	0
234	20250311	144500	5039460	1871	1871	1871	1871	0
235	20250311	144400	5039460	1871	1871	1871	1871	0
236	20250311	144300	5039460	1871	1871	1871	1871	0
237	20250311	144200	5039460	1871	1871	1871	1871	0
238	20250311	144100	5039460	1871	1871	1871	1871	0
239	20250311	144000	5039460	1871	1871	1871	1871	0
240	20250311	143900	5039460	1871	1871	1871	1871	0
241	20250311	143800	5039460	1871	1871	1871	1871	0
242	20250311	143700	5039460	1871	1871	1871	1871	0
243	20250311	143600	5039460	1871	1871	1871	1871	0
244	20250311	143500	5039460	1871	1871	1871	1871	1
245	20250311	143400	5037589	1871	1871	1871	1871	0
246	20250311	143300	5037589	1871	1871	1871	1871	0
247	20250311	143200	5037589	1871	1871	1871	1871	0
248	20250311	143100	5037589	1871	1871	1871	1871	0
249	20250311	143000	5037589	1871	1871	1871	1871	0
250	20250311	142900	5037589	1871	1871	1871	1871	0
251	20250311	142800	5037589	1871	1871	1871	1871	0
252	20250311	142700	5037589	1871	1871	1871	1871	1
253	20250311	142600	5035718	1871	1871	1871	1871	0
254	20250311	142500	5035718	1871	1871	1871	1871	0
255	20250311	142400	5035718	1871	1871	1871	1871	0
256	20250311	142300	5035718	1871	1871	1871	1871	0
257	20250311	142200	5035718	1871	1871	1871	1871	0
258	20250311	142100	5035718	1871	1871	1871	1871	0
259	20250311	142000	5035718	1871	1871	1871	1871	0
260	20250311	141900	5035718	1871	1871	1871	1871	0
261	20250311	141800	5035718	1871	1871	1871	1871	0
262	20250311	141700	5035718	1871	1871	1871	1871	0
263	20250311	141600	5035718	1871	1871	1871	1871	0
264	20250311	141500	5035718	1871	1871	1871	1871	0
265	20250311	141400	5035718	1871	1871	1871	1871	0
266	20250311	141300	5035718	1871	1871	1871	1871	0
267	20250311	141200	5035718	1871	1871	1871	1871	2
268	20250311	141100	5031976	1871	1871	1871	1871	0
269	20250311	141000	5031976	1871	1871	1871	1871	0
270	20250311	140900	5031976	1871	1871	1871	1871	0
271	20250311	140800	5031976	1871	1871	1871	1871	0
272	20250311	140700	5031976	1871	1871	1871	1871	0
273	20250311	140600	5031976	1871	1871	1871	1871	0
274	20250311	140500	5031976	1871	1871	1871	1871	0
275	20250311	140400	5031976	1871	1863	1871	1863	96
276	20250311	140300	4853120	1862	1862	1862	1862	0
277	20250311	140200	4853120	1862	1862	1862	1862	0
278	20250311	140100	4853120	1862	1862	1862	1862	0
279	20250311	140000	4853120	1862	1862	1862	1862	0
280	20250311	135900	4853120	1862	1862	1862	1862	0
281	20250311	135800	4853120	1862	1862	1862	1862	365
282	20250311	135700	4173490	1872	1872	1872	1872	0
283	20250311	135600	4173490	1872	1872	1872	1872	0
284	20250311	135500	4173490	1872	1872	1872	1872	0
285	20250311	135400	4173490	1872	1872	1872	1872	0
286	20250311	135300	4173490	1872	1872	1872	1872	1
287	20250311	135200	4171618	1862	1865	1865	1862	55
288	20250311	135100	4069168	1872	1872	1872	1872	0
289	20250311	135000	4069168	1872	1872	1872	1872	0
290	20250311	134900	4069168	1872	1872	1872	1872	0
291	20250311	134800	4069168	1872	1872	1872	1872	6
292	20250311	134700	4057936	1872	1872	1872	1872	0
293	20250311	134600	4057936	1872	1872	1872	1872	0
294	20250311	134500	4057936	1872	1872	1872	1872	0
295	20250311	134400	4057936	1872	1872	1872	1872	0
296	20250311	134300	4057936	1872	1872	1872	1872	3
297	20250311	134200	4052320	1873	1873	1873	1873	0
298	20250311	134100	4052320	1873	1873	1873	1873	0
299	20250311	134000	4052320	1873	1873	1873	1873	0
300	20250311	133900	4052320	1873	1873	1873	1873	0
301	20250311	133800	4052320	1873	1873	1873	1873	0
302	20250311	133700	4052320	1873	1873	1873	1873	0
303	20250311	133600	4052320	1873	1873	1873	1873	0
304	20250311	133500	4052320	1873	1873	1873	1873	0
305	20250311	133400	4052320	1873	1873	1873	1873	0
306	20250311	133300	4052320	1873	1873	1873	1873	0
307	20250311	133200	4052320	1873	1873	1873	1873	0
308	20250311	133100	4052320	1873	1873	1873	1873	1
309	20250311	133000	4050447	1865	1865	1865	1865	395
310	20250311	132900	3313772	1861	1861	1861	1861	45
311	20250311	132800	3230027	1861	1861	1861	1861	0
312	20250311	132700	3230027	1861	1861	1861	1861	0
313	20250311	132600	3230027	1861	1861	1861	1861	0
314	20250311	132500	3230027	1861	1861	1861	1861	0
315	20250311	132400	3230027	1861	1861	1861	1861	230
316	20250311	132300	2801997	1865	1865	1865	1865	0
317	20250311	132200	2801997	1865	1865	1865	1865	0
318	20250311	132100	2801997	1865	1865	1865	1865	0
319	20250311	132000	2801997	1865	1865	1865	1865	0
320	20250311	131900	2801997	1865	1865	1865	1865	0
321	20250311	131800	2801997	1865	1865	1865	1865	0
322	20250311	131700	2801997	1865	1865	1865	1865	5
323	20250311	131600	2792672	1867	1867	1867	1867	0
324	20250311	131500	2792672	1867	1867	1867	1867	0
325	20250311	131400	2792672	1867	1867	1867	1867	0
326	20250311	131300	2792672	1867	1867	1867	1867	0
327	20250311	131200	2792672	1867	1867	1867	1867	0
328	20250311	131100	2792672	1867	1867	1867	1867	0
329	20250311	131000	2792672	1867	1867	1867	1867	0
330	20250311	130900	2792672	1867	1867	1867	1867	0
331	20250311	130800	2792672	1867	1867	1867	1867	0
332	20250311	130700	2792672	1867	1867	1867	1867	0
333	20250311	130600	2792672	1867	1867	1867	1867	0
334	20250311	130500	2792672	1867	1867	1867	1867	0
335	20250311	130400	2792672	1867	1867	1867	1867	0
336	20250311	130300	2792672	1867	1867	1867	1867	0
337	20250311	130200	2792672	1867	1867	1867	1867	0
338	20250311	130100	2792672	1867	1867	1867	1867	0
339	20250311	130000	2792672	1867	1867	1867	1867	0
340	20250311	125900	2792672	1867	1867	1867	1867	0
341	20250311	125800	2792672	1867	1867	1867	1867	0
342	20250311	125700	2792672	1867	1867	1867	1867	0
343	20250311	125600	2792672	1867	1867	1867	1867	0
344	20250311	125500	2792672	1867	1867	1867	1867	0
345	20250311	125400	2792672	1867	1867	1867	1867	0
346	20250311	125300	2792672	1867	1867	1867	1867	72
347	20250311	125200	2658248	1869	1869	1869	1869	0
348	20250311	125100	2658248	1869	1869	1869	1869	0
349	20250311	125000	2658248	1869	1869	1869	1869	0
350	20250311	124900	2658248	1869	1869	1869	1869	0
351	20250311	124800	2658248	1869	1869	1869	1869	0
352	20250311	124700	2658248	1869	1869	1869	1869	0
353	20250311	124600	2658248	1869	1869	1869	1869	0
354	20250311	124500	2658248	1869	1869	1869	1869	0
355	20250311	124400	2658248	1869	1869	1869	1869	0
356	20250311	124300	2658248	1869	1869	1869	1869	0
357	20250311	124200	2658248	1869	1869	1869	1869	0
358	20250311	124100	2658248	1869	1869	1869	1869	0
359	20250311	124000	2658248	1869	1869	1869	1869	0
360	20250311	123900	2658248	1869	1869	1869	1869	0
361	20250311	123800	2658248	1869	1869	1869	1869	0
362	20250311	123700	2658248	1869	1869	1869	1869	0
363	20250311	123600	2658248	1869	1869	1869	1869	0
364	20250311	123500	2658248	1869	1869	1869	1869	0
365	20250311	123400	2658248	1869	1869	1869	1869	0
366	20250311	123300	2658248	1869	1869	1869	1869	91
367	20250311	123200	2488169	1870	1870	1870	1870	0
368	20250311	123100	2488169	1870	1870	1870	1870	0
369	20250311	123000	2488169	1870	1870	1870	1870	0
370	20250311	122900	2488169	1870	1870	1870	1870	0
371	20250311	122800	2488169	1870	1870	1870	1870	0
372	20250311	122700	2488169	1870	1870	1870	1870	0
373	20250311	122600	2488169	1870	1870	1870	1870	0
374	20250311	122500	2488169	1870	1870	1870	1870	0
375	20250311	122400	2488169	1870	1870	1870	1870	0
376	20250311	122300	2488169	1870	1870	1870	1870	22
377	20250311	122200	2447029	1871	1871	1871	1871	0
378	20250311	122100	2447029	1871	1871	1871	1871	0
379	20250311	122000	2447029	1871	1871	1871	1871	0
380	20250311	121900	2447029	1871	1871	1871	1871	0
381	20250311	121800	2447029	1871	1871	1871	1871	35
382	20250311	121700	2381544	1874	1874	1874	1874	0
383	20250311	121600	2381544	1874	1874	1874	1874	0
384	20250311	121500	2381544	1874	1874	1874	1874	0
385	20250311	121400	2381544	1874	1874	1874	1874	0
386	20250311	121300	2381544	1874	1874	1874	1874	0
387	20250311	121200	2381544	1874	1874	1874	1874	0
388	20250311	121100	2381544	1874	1874	1874	1874	0
389	20250311	121000	2381544	1874	1874	1874	1874	0
390	20250311	120900	2381544	1874	1874	1874	1874	0
391	20250311	120800	2381544	1874	1874	1874	1874	2
392	20250311	120700	2377796	1874	1874	1874	1874	0
393	20250311	120600	2377796	1874	1874	1874	1874	0
394	20250311	120500	2377796	1874	1874	1874	1874	0
395	20250311	120400	2377796	1874	1874	1874	1874	0
396	20250311	120300	2377796	1874	1874	1874	1874	34
397	20250311	120200	2314080	1875	1875	1875	1875	0
398	20250311	120100	2314080	1875	1875	1875	1875	0
399	20250311	120000	2314080	1875	1875	1875	1875	0
400	20250311	115900	2314080	1875	1875	1875	1875	0
401	20250311	115800	2314080	1875	1875	1875	1875	0
402	20250311	115700	2314080	1875	1875	1875	1875	0
403	20250311	115600	2314080	1875	1875	1875	1875	0
404	20250311	115500	2314080	1875	1875	1875	1875	0
405	20250311	115400	2314080	1875	1875	1875	1875	0
406	20250311	115300	2314080	1875	1875	1875	1875	0
407	20250311	115200	2314080	1875	1875	1875	1875	0
408	20250311	115100	2314080	1875	1875	1875	1875	0
409	20250311	115000	2314080	1875	1875	1875	1875	0
410	20250311	114900	2314080	1875	1875	1875	1875	0
411	20250311	114800	2314080	1875	1875	1875	1875	0
412	20250311	114700	2314080	1875	1875	1875	1875	0
413	20250311	114600	2314080	1875	1875	1875	1875	0
414	20250311	114500	2314080	1875	1875	1875	1875	0
415	20250311	114400	2314080	1875	1875	1875	1875	0
416	20250311	114300	2314080	1875	1875	1875	1875	0
417	20250311	114200	2314080	1875	1875	1875	1875	0
418	20250311	114100	2314080	1875	1875	1875	1875	0
419	20250311	114000	2314080	1875	1875	1875	1875	0
420	20250311	113900	2314080	1875	1875	1875	1875	0
421	20250311	113800	2314080	1875	1875	1875	1875	0
422	20250311	113700	2314080	1875	1875	1875	1875	0
423	20250311	113600	2314080	1875	1875	1875	1875	92
424	20250311	113500	2141580	1875	1875	1875	1875	0
425	20250311	113400	2141580	1875	1875	1875	1875	0
426	20250311	113300	2141580	1875	1875	1875	1875	0
427	20250311	113200	2141580	1875	1875	1875	1875	0
428	20250311	113100	2141580	1875	1875	1875	1875	0
429	20250311	113000	2141580	1875	1875	1875	1875	0
430	20250311	112900	2141580	1875	1875	1875	1875	0
431	20250311	112800	2141580	1875	1875	1875	1875	0
432	20250311	112700	2141580	1875	1875	1875	1875	3
433	20250311	112600	2135955	1875	1875	1875	1875	0
434	20250311	112500	2135955	1875	1875	1875	1875	0
435	20250311	112400	2135955	1875	1875	1875	1875	0
436	20250311	112300	2135955	1875	1875	1875	1875	0
437	20250311	112200	2135955	1875	1875	1875	1875	0
438	20250311	112100	2135955	1875	1875	1875	1875	0
439	20250311	112000	2135955	1875	1875	1875	1875	0
440	20250311	111900	2135955	1875	1875	1875	1875	0
441	20250311	111800	2135955	1875	1875	1875	1875	0
442	20250311	111700	2135955	1875	1875	1875	1875	0
443	20250311	111600	2135955	1875	1875	1875	1875	0
444	20250311	111500	2135955	1875	1875	1875	1875	0
445	20250311	111400	2135955	1875	1875	1875	1875	0
446	20250311	111300	2135955	1875	1875	1875	1875	0
447	20250311	111200	2135955	1875	1875	1875	1875	0
448	20250311	111100	2135955	1875	1875	1875	1875	0
449	20250311	111000	2135955	1875	1875	1875	1875	0
450	20250311	110900	2135955	1875	1875	1875	1875	0
451	20250311	110800	2135955	1875	1875	1875	1875	0
452	20250311	110700	2135955	1875	1875	1875	1875	0
453	20250311	110600	2135955	1875	1875	1875	1875	0
454	20250311	110500	2135955	1875	1875	1875	1875	1
455	20250311	110400	2134080	1874	1874	1874	1874	0
456	20250311	110300	2134080	1874	1874	1874	1874	60
457	20250311	110200	2021640	1874	1874	1874	1874	0
458	20250311	110100	2021640	1874	1874	1874	1874	0
459	20250311	110000	2021640	1874	1874	1874	1874	6
460	20250311	105900	2010396	1875	1875	1875	1875	0
461	20250311	105800	2010396	1875	1875	1875	1875	1
462	20250311	105700	2008521	1874	1874	1874	1874	0
463	20250311	105600	2008521	1874	1874	1874	1874	0
464	20250311	105500	2008521	1874	1874	1874	1874	0
465	20250311	105400	2008521	1874	1874	1874	1874	0
466	20250311	105300	2008521	1874	1875	1875	1874	181
467	20250311	105200	1669320	1875	1875	1875	1875	0
468	20250311	105100	1669320	1875	1875	1875	1875	1
469	20250311	105000	1667445	1874	1874	1874	1874	0
470	20250311	104900	1667445	1874	1874	1874	1874	0
471	20250311	104800	1667445	1874	1874	1874	1874	0
472	20250311	104700	1667445	1874	1874	1874	1874	0
473	20250311	104600	1667445	1874	1874	1874	1874	0
474	20250311	104500	1667445	1874	1874	1874	1874	0
475	20250311	104400	1667445	1874	1874	1874	1874	0
476	20250311	104300	1667445	1874	1874	1874	1874	0
477	20250311	104200	1667445	1874	1874	1874	1874	0
478	20250311	104100	1667445	1874	1875	1875	1874	115
479	20250311	104000	1451848	1876	1876	1876	1876	6
480	20250311	103900	1440592	1886	1886	1886	1886	0
481	20250311	103800	1440592	1886	1886	1886	1886	0
482	20250311	103700	1440592	1886	1886	1886	1886	0
483	20250311	103600	1440592	1886	1886	1886	1886	0
484	20250311	103500	1440592	1886	1886	1886	1886	0
485	20250311	103400	1440592	1886	1886	1886	1886	0
486	20250311	103300	1440592	1886	1886	1886	1886	0
487	20250311	103200	1440592	1886	1886	1886	1886	0
488	20250311	103100	1440592	1886	1886	1886	1886	0
489	20250311	103000	1440592	1886	1886	1886	1886	0
490	20250311	102900	1440592	1886	1886	1886	1886	0
491	20250311	102800	1440592	1886	1886	1886	1886	0
492	20250311	102700	1440592	1886	1886	1886	1886	0
493	20250311	102600	1440592	1886	1886	1886	1886	0
494	20250311	102500	1440592	1886	1886	1886	1886	0
495	20250311	102400	1440592	1886	1886	1886	1886	0
496	20250311	102300	1440592	1886	1886	1886	1886	0
497	20250311	102200	1440592	1886	1886	1886	1886	0
498	20250311	102100	1440592	1886	1886	1886	1886	0
499	20250311	102000	1440592	1886	1886	1886	1886	0
500	20250311	101900	1440592	1886	1886	1886	1886	0
501	20250311	101800	1440592	1886	1886	1886	1886	0
502	20250311	101700	1440592	1886	1886	1886	1886	0
503	20250311	101600	1440592	1886	1886	1886	1886	0
504	20250311	101500	1440592	1886	1886	1886	1886	0
505	20250311	101400	1440592	1886	1886	1886	1886	0
506	20250311	101300	1440592	1886	1886	1886	1886	0
507	20250311	101200	1440592	1886	1886	1886	1886	0
508	20250311	101100	1440592	1886	1886	1886	1886	0
509	20250311	101000	1440592	1886	1886	1886	1886	0
510	20250311	100900	1440592	1886	1886	1886	1886	0
511	20250311	100800	1440592	1886	1885	1886	1885	300
512	20250311	100700	875080	1885	1885	1885	1885	0
513	20250311	100600	875080	1885	1885	1885	1885	0
514	20250311	100500	875080	1885	1885	1885	1885	0
515	20250311	100400	875080	1885	1875	1885	1875	13
516	20250311	100300	850695	1886	1886	1886	1886	0
517	20250311	100200	850695	1886	1886	1886	1886	0
518	20250311	100100	850695	1886	1886	1886	1886	0
519	20250311	100000	850695	1886	1886	1886	1886	0
520	20250311	095900	850695	1886	1886	1886	1886	0
521	20250311	095800	850695	1886	1886	1886	1886	1
522	20250311	095700	848809	1875	1875	1875	1875	111
523	20250311	095600	640684	1875	1875	1875	1875	0
524	20250311	095500	640684	1875	1875	1875	1875	0
525	20250311	095400	640684	1875	1875	1875	1875	10
526	20250311	095300	621934	1874	1874	1874	1874	30
527	20250311	095200	565714	1885	1885	1885	1885	0
528	20250311	095100	565714	1885	1885	1885	1885	0
529	20250311	095000	565714	1885	1885	1885	1885	0
530	20250311	094900	565714	1885	1885	1885	1885	0
531	20250311	094800	565714	1885	1885	1885	1885	0
532	20250311	094700	565714	1885	1885	1885	1885	3
533	20250311	094600	560059	1874	1874	1874	1874	0
534	20250311	094500	560059	1874	1886	1886	1874	13
535	20250311	094400	535577	1887	1887	1887	1887	0
536	20250311	094300	535577	1887	1887	1887	1887	0
537	20250311	094200	535577	1887	1887	1887	1887	0
538	20250311	094100	535577	1887	1886	1887	1886	6
539	20250311	094000	524260	1874	1874	1874	1874	0
540	20250311	093900	524260	1874	1874	1874	1874	5
541	20250311	093800	514890	1887	1887	1887	1887	0
542	20250311	093700	514890	1887	1887	1887	1887	10
543	20250311	093600	496020	1888	1888	1888	1888	0
544	20250311	093500	496020	1888	1888	1888	1888	0
545	20250311	093400	496020	1888	1888	1888	1888	0
546	20250311	093300	496020	1888	1888	1888	1888	0
547	20250311	093200	496020	1888	1886	1888	1886	11
548	20250311	093100	475272	1886	1886	1886	1886	15
549	20250311	093000	446982	1886	1886	1886	1886	0
550	20250311	092900	446982	1886	1886	1886	1886	0
551	20250311	092800	446982	1886	1886	1886	1886	0
552	20250311	092700	446982	1886	1886	1886	1886	0
553	20250311	092600	446982	1886	1886	1886	1886	1
554	20250311	092500	445096	1869	1869	1869	1869	0
555	20250311	092400	445096	1869	1869	1869	1869	0
556	20250311	092300	445096	1869	1869	1869	1869	114
557	20250311	092200	232030	1886	1886	1886	1886	0
558	20250311	092100	232030	1886	1886	1886	1886	0
559	20250311	092000	232030	1886	1886	1886	1886	0
560	20250311	091900	232030	1886	1886	1886	1886	0
561	20250311	091800	232030	1886	1886	1886	1886	0
562	20250311	091700	232030	1886	1886	1886	1886	1
563	20250311	091600	230144	1888	1888	1888	1888	0
564	20250311	091500	230144	1888	1888	1888	1888	0
565	20250311	091400	230144	1888	1888	1888	1888	0
566	20250311	091300	230144	1888	1888	1888	1888	0
567	20250311	091200	230144	1888	1888	1888	1888	0
568	20250311	091100	230144	1888	1888	1888	1888	0
569	20250311	091000	230144	1888	1888	1888	1888	0
570	20250311	090900	230144	1888	1888	1888	1888	0
571	20250311	090800	230144	1888	1888	1888	1888	0
572	20250311	090700	230144	1888	1888	1888	1888	0
573	20250311	090600	230144	1888	1888	1888	1888	0
574	20250311	090500	230144	1888	1888	1888	1888	0
575	20250311	090400	230144	1888	1888	1888	1888	0
576	20250311	090300	230144	1888	1885	1888	1885	120
577	20250311	090200	3776	1888	1888	1888	1888	0
578	20250311	090100	3776	1888	1888	1888	1888	0
579	20250311	090000	3776	1888	1888	1888	1888	2