KissMeData/002220/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	183600	68702041	1905	1905	1905	1905	4248
3	20250325	183500	68702041	1905	1905	1905	1905	0
4	20250325	183400	68702041	1905	1905	1905	1905	0
5	20250325	183300	68702041	1905	1905	1905	1905	0
6	20250325	183200	68702041	1905	1905	1905	1905	0
7	20250325	183100	68702041	1905	1905	1905	1905	0
8	20250325	183000	68702041	1905	1905	1905	1905	0
9	20250325	182900	68702041	1905	1905	1905	1905	0
10	20250325	182800	68702041	1905	1905	1905	1905	0
11	20250325	182700	68702041	1905	1905	1905	1905	0
12	20250325	182600	68702041	1905	1905	1905	1905	0
13	20250325	182500	68702041	1905	1905	1905	1905	0
14	20250325	182400	68702041	1905	1905	1905	1905	0
15	20250325	182300	68702041	1905	1905	1905	1905	0
16	20250325	182200	68702041	1905	1905	1905	1905	0
17	20250325	182100	68702041	1905	1905	1905	1905	0
18	20250325	182000	68702041	1905	1905	1905	1905	0
19	20250325	181900	68702041	1905	1905	1905	1905	0
20	20250325	181800	68702041	1905	1905	1905	1905	0
21	20250325	181700	68702041	1905	1905	1905	1905	0
22	20250325	181600	68702041	1905	1905	1905	1905	0
23	20250325	181500	68702041	1905	1905	1905	1905	0
24	20250325	181400	68702041	1905	1905	1905	1905	0
25	20250325	181300	68702041	1905	1905	1905	1905	0
26	20250325	181200	68702041	1905	1905	1905	1905	0
27	20250325	181100	68702041	1905	1905	1905	1905	0
28	20250325	181000	68702041	1905	1905	1905	1905	0
29	20250325	180900	68702041	1905	1905	1905	1905	0
30	20250325	180800	68702041	1905	1905	1905	1905	0
31	20250325	180700	68702041	1905	1905	1905	1905	0
32	20250325	180600	68702041	1905	1905	1905	1905	4248
33	20250325	180500	68702041	1905	1905	1905	1905	0
34	20250325	180400	68702041	1905	1905	1905	1905	0
35	20250325	180300	68702041	1905	1905	1905	1905	0
36	20250325	180200	68702041	1905	1905	1905	1905	0
37	20250325	180100	68702041	1905	1905	1905	1905	0
38	20250325	180000	68702041	1905	1905	1905	1905	0
39	20250325	175900	68702041	1905	1905	1905	1905	0
40	20250325	175800	68702041	1905	1905	1905	1905	0
41	20250325	175700	68702041	1905	1905	1905	1905	0
42	20250325	175600	68702041	1905	1905	1905	1905	0
43	20250325	175500	68702041	1905	1905	1905	1905	0
44	20250325	175400	68702041	1905	1905	1905	1905	0
45	20250325	175300	68702041	1905	1905	1905	1905	0
46	20250325	175200	68702041	1905	1905	1905	1905	0
47	20250325	175100	68702041	1905	1905	1905	1905	0
48	20250325	175000	68702041	1905	1905	1905	1905	0
49	20250325	174900	68702041	1905	1905	1905	1905	0
50	20250325	174800	68702041	1905	1905	1905	1905	0
51	20250325	174700	68702041	1905	1905	1905	1905	0
52	20250325	174600	68702041	1905	1905	1905	1905	0
53	20250325	174500	68702041	1905	1905	1905	1905	0
54	20250325	174400	68702041	1905	1905	1905	1905	0
55	20250325	174300	68702041	1905	1905	1905	1905	0
56	20250325	174200	68702041	1905	1905	1905	1905	0
57	20250325	174100	68702041	1905	1905	1905	1905	0
58	20250325	174000	68702041	1905	1905	1905	1905	0
59	20250325	173900	68702041	1905	1905	1905	1905	0
60	20250325	173800	68702041	1905	1905	1905	1905	0
61	20250325	173700	68702041	1905	1905	1905	1905	0
62	20250325	173600	68702041	1905	1905	1905	1905	4248
63	20250325	173500	68702041	1905	1905	1905	1905	0
64	20250325	173400	68702041	1905	1905	1905	1905	0
65	20250325	173300	68702041	1905	1905	1905	1905	0
66	20250325	173200	68702041	1905	1905	1905	1905	0
67	20250325	173100	68702041	1905	1905	1905	1905	0
68	20250325	173000	68702041	1905	1905	1905	1905	0
69	20250325	172900	68702041	1905	1905	1905	1905	0
70	20250325	172800	68702041	1905	1905	1905	1905	0
71	20250325	172700	68702041	1905	1905	1905	1905	0
72	20250325	172600	68702041	1905	1905	1905	1905	0
73	20250325	172500	68702041	1905	1905	1905	1905	0
74	20250325	172400	68702041	1905	1905	1905	1905	0
75	20250325	172300	68702041	1905	1905	1905	1905	0
76	20250325	172200	68702041	1905	1905	1905	1905	0
77	20250325	172100	68702041	1905	1905	1905	1905	0
78	20250325	172000	68702041	1905	1905	1905	1905	0
79	20250325	171900	68702041	1905	1905	1905	1905	0
80	20250325	171800	68702041	1905	1905	1905	1905	0
81	20250325	171700	68702041	1905	1905	1905	1905	0
82	20250325	171600	68702041	1905	1905	1905	1905	0
83	20250325	171500	68702041	1905	1905	1905	1905	0
84	20250325	171400	68702041	1905	1905	1905	1905	0
85	20250325	171300	68702041	1905	1905	1905	1905	0
86	20250325	171200	68702041	1905	1905	1905	1905	0
87	20250325	171100	68702041	1905	1905	1905	1905	0
88	20250325	171000	68702041	1905	1905	1905	1905	0
89	20250325	170900	68702041	1905	1905	1905	1905	0
90	20250325	170800	68702041	1905	1905	1905	1905	0
91	20250325	170700	68702041	1905	1905	1905	1905	0
92	20250325	170600	68702041	1905	1905	1905	1905	4248
93	20250325	170500	68702041	1905	1905	1905	1905	0
94	20250325	170400	68702041	1905	1905	1905	1905	0
95	20250325	170300	68702041	1905	1905	1905	1905	0
96	20250325	170200	68702041	1905	1905	1905	1905	0
97	20250325	170100	68702041	1905	1905	1905	1905	0
98	20250325	170000	68702041	1905	1905	1905	1905	0
99	20250325	165900	68702041	1905	1905	1905	1905	0
100	20250325	165800	68702041	1905	1905	1905	1905	0
101	20250325	165700	68702041	1905	1905	1905	1905	0
102	20250325	165600	68702041	1905	1905	1905	1905	0
103	20250325	165500	68702041	1905	1905	1905	1905	0
104	20250325	165400	68702041	1905	1905	1905	1905	0
105	20250325	165300	68702041	1905	1905	1905	1905	0
106	20250325	165200	68702041	1905	1905	1905	1905	0
107	20250325	165100	68702041	1905	1905	1905	1905	0
108	20250325	165000	68702041	1905	1905	1905	1905	0
109	20250325	164900	68702041	1905	1905	1905	1905	0
110	20250325	164800	68702041	1905	1905	1905	1905	0
111	20250325	164700	68702041	1905	1905	1905	1905	0
112	20250325	164600	68702041	1905	1905	1905	1905	0
113	20250325	164500	68702041	1905	1905	1905	1905	0
114	20250325	164400	68702041	1905	1905	1905	1905	0
115	20250325	164300	68702041	1905	1905	1905	1905	0
116	20250325	164200	68702041	1905	1905	1905	1905	0
117	20250325	164100	68702041	1905	1905	1905	1905	0
118	20250325	164000	68702041	1905	1905	1905	1905	0
119	20250325	163900	68702041	1905	1905	1905	1905	0
120	20250325	163800	68702041	1905	1905	1905	1905	0
121	20250325	163700	68702041	1905	1905	1905	1905	0
122	20250325	163600	68702041	1905	1905	1905	1905	4248
123	20250325	163500	68702041	1905	1905	1905	1905	0
124	20250325	163400	68702041	1905	1905	1905	1905	0
125	20250325	163300	68702041	1905	1905	1905	1905	0
126	20250325	163200	68702041	1905	1905	1905	1905	0
127	20250325	163100	68702041	1905	1905	1905	1905	0
128	20250325	163000	68702041	1905	1905	1905	1905	0
129	20250325	162900	68702041	1905	1905	1905	1905	0
130	20250325	162800	68702041	1905	1905	1905	1905	0
131	20250325	162700	68702041	1905	1905	1905	1905	0
132	20250325	162600	68702041	1905	1905	1905	1905	0
133	20250325	162500	68702041	1905	1905	1905	1905	0
134	20250325	162400	68702041	1905	1905	1905	1905	0
135	20250325	162300	68702041	1905	1905	1905	1905	0
136	20250325	162200	68702041	1905	1905	1905	1905	0
137	20250325	162100	68702041	1905	1905	1905	1905	0
138	20250325	162000	68702041	1905	1905	1905	1905	0
139	20250325	161900	68702041	1905	1905	1905	1905	0
140	20250325	161800	68702041	1905	1905	1905	1905	0
141	20250325	161700	68702041	1905	1905	1905	1905	0
142	20250325	161600	68702041	1905	1905	1905	1905	0
143	20250325	161500	68702041	1905	1905	1905	1905	0
144	20250325	161400	68702041	1905	1905	1905	1905	0
145	20250325	161300	68702041	1905	1905	1905	1905	0
146	20250325	161200	68702041	1905	1905	1905	1905	0
147	20250325	161100	68702041	1905	1905	1905	1905	0
148	20250325	161000	68702041	1905	1905	1905	1905	0
149	20250325	160900	68702041	1905	1905	1905	1905	0
150	20250325	160800	68702041	1905	1905	1905	1905	0
151	20250325	160700	68702041	1905	1905	1905	1905	0
152	20250325	160600	68702041	1905	1905	1905	1905	4248
153	20250325	160500	68702041	1905	1905	1905	1905	0
154	20250325	160400	68702041	1905	1905	1905	1905	0
155	20250325	160300	68702041	1905	1905	1905	1905	0
156	20250325	160200	68702041	1905	1905	1905	1905	0
157	20250325	160100	68702041	1905	1905	1905	1905	0
158	20250325	160000	68702041	1905	1905	1905	1905	0
159	20250325	155900	68702041	1905	1905	1905	1905	0
160	20250325	155800	68702041	1905	1905	1905	1905	0
161	20250325	155700	68702041	1905	1905	1905	1905	0
162	20250325	155600	68702041	1905	1905	1905	1905	0
163	20250325	155500	68702041	1905	1905	1905	1905	0
164	20250325	155400	68702041	1905	1905	1905	1905	0
165	20250325	155300	68702041	1905	1905	1905	1905	0
166	20250325	155200	68702041	1905	1905	1905	1905	0
167	20250325	155100	68702041	1905	1905	1905	1905	0
168	20250325	155000	68702041	1905	1905	1905	1905	0
169	20250325	154900	68702041	1905	1905	1905	1905	0
170	20250325	154800	68702041	1905	1905	1905	1905	0
171	20250325	154700	68702041	1905	1905	1905	1905	0
172	20250325	154600	68702041	1905	1905	1905	1905	0
173	20250325	154500	68702041	1905	1905	1905	1905	0
174	20250325	154400	68702041	1905	1905	1905	1905	0
175	20250325	154300	68702041	1905	1905	1905	1905	0
176	20250325	154200	68702041	1905	1905	1905	1905	0
177	20250325	154100	68702041	1905	1905	1905	1905	0
178	20250325	154000	68702041	1905	1905	1905	1905	0
179	20250325	153900	68702041	1905	1905	1905	1905	0
180	20250325	153800	68702041	1905	1905	1905	1905	0
181	20250325	153700	68702041	1905	1905	1905	1905	0
182	20250325	153600	68702041	1905	1905	1905	1905	4248
183	20250325	153500	68702041	1905	1905	1905	1905	0
184	20250325	153400	68702041	1905	1905	1905	1905	0
185	20250325	153300	68702041	1905	1905	1905	1905	0
186	20250325	153200	68702041	1905	1905	1905	1905	0
187	20250325	153100	68702041	1905	1905	1905	1905	0
188	20250325	153000	68702041	1905	1905	1905	1905	4248
189	20250325	152900	60609601	1903	1903	1903	1903	0
190	20250325	152800	60609601	1903	1903	1903	1903	0
191	20250325	152700	60609601	1903	1903	1903	1903	0
192	20250325	152600	60609601	1903	1903	1903	1903	0
193	20250325	152500	60609601	1903	1903	1903	1903	0
194	20250325	152400	60609601	1903	1903	1903	1903	0
195	20250325	152300	60609601	1903	1903	1903	1903	0
196	20250325	152200	60609601	1903	1903	1903	1903	0
197	20250325	152100	60609601	1903	1903	1903	1903	0
198	20250325	152000	60609601	1903	1903	1903	1903	0
199	20250325	151900	60609601	1903	1903	1903	1903	11
200	20250325	151800	60588668	1904	1904	1904	1904	161
201	20250325	151700	60282124	1904	1905	1905	1903	1935
202	20250325	151600	56599752	1905	1905	1905	1905	239
203	20250325	151500	56144457	1905	1903	1905	1903	972
204	20250325	151400	54293418	1904	1904	1904	1904	200
205	20250325	151300	53912618	1904	1904	1904	1904	325
206	20250325	151200	53293818	1904	1904	1904	1904	679
207	20250325	151100	52001002	1904	1904	1904	1904	91
208	20250325	151000	51827738	1904	1903	1904	1903	323
209	20250325	150900	51213068	1904	1903	1904	1903	1019
210	20250325	150800	49273011	1903	1903	1903	1903	0
211	20250325	150700	49273011	1903	1903	1903	1903	23
212	20250325	150600	49229242	1903	1904	1905	1903	3770
213	20250325	150500	42050317	1905	1905	1905	1905	4365
214	20250325	150400	33734992	1905	1905	1905	1905	3093
215	20250325	150300	27842827	1905	1904	1905	1904	210
216	20250325	150200	27442927	1904	1904	1904	1904	100
217	20250325	150100	27252527	1904	1904	1904	1904	30
218	20250325	150000	27195407	1903	1903	1903	1903	0
219	20250325	145900	27195407	1903	1905	1905	1903	1288
220	20250325	145800	24742267	1905	1905	1905	1905	614
221	20250325	145700	23572597	1905	1897	1905	1897	350
222	20250325	145600	22906608	1897	1896	1897	1896	637
223	20250325	145500	21698563	1896	1896	1896	1896	115
224	20250325	145400	21480523	1897	1897	1897	1897	0
225	20250325	145300	21480523	1897	1897	1897	1897	0
226	20250325	145200	21480523	1897	1897	1897	1897	0
227	20250325	145100	21480523	1897	1897	1897	1897	0
228	20250325	145000	21480523	1897	1897	1897	1897	0
229	20250325	144900	21480523	1897	1897	1897	1897	0
230	20250325	144800	21480523	1897	1897	1897	1897	0
231	20250325	144700	21480523	1897	1897	1897	1897	0
232	20250325	144600	21480523	1897	1897	1897	1897	0
233	20250325	144500	21480523	1897	1897	1897	1897	0
234	20250325	144400	21480523	1897	1897	1897	1897	0
235	20250325	144300	21480523	1897	1897	1897	1897	0
236	20250325	144200	21480523	1897	1897	1897	1897	0
237	20250325	144100	21480523	1897	1897	1897	1897	0
238	20250325	144000	21480523	1897	1895	1897	1890	148
239	20250325	143900	21200779	1897	1897	1897	1897	0
240	20250325	143800	21200779	1897	1897	1897	1897	0
241	20250325	143700	21200779	1897	1897	1897	1897	0
242	20250325	143600	21200779	1897	1897	1897	1897	0
243	20250325	143500	21200779	1897	1897	1897	1897	0
244	20250325	143400	21200779	1897	1897	1897	1897	0
245	20250325	143300	21200779	1897	1897	1897	1897	0
246	20250325	143200	21200779	1897	1897	1897	1897	0
247	20250325	143100	21200779	1897	1897	1897	1897	0
248	20250325	143000	21200779	1897	1897	1897	1897	0
249	20250325	142900	21200779	1897	1897	1897	1897	0
250	20250325	142800	21200779	1897	1897	1897	1897	0
251	20250325	142700	21200779	1897	1897	1897	1897	0
252	20250325	142600	21200779	1897	1897	1897	1897	0
253	20250325	142500	21200779	1897	1897	1897	1897	0
254	20250325	142400	21200779	1897	1897	1897	1897	0
255	20250325	142300	21200779	1897	1897	1897	1897	0
256	20250325	142200	21200779	1897	1897	1897	1897	0
257	20250325	142100	21200779	1897	1897	1897	1897	0
258	20250325	142000	21200779	1897	1897	1897	1897	0
259	20250325	141900	21200779	1897	1897	1897	1897	0
260	20250325	141800	21200779	1897	1897	1897	1897	0
261	20250325	141700	21200779	1897	1897	1897	1897	0
262	20250325	141600	21200779	1897	1897	1897	1897	0
263	20250325	141500	21200779	1897	1895	1897	1895	5001
264	20250325	141400	11723882	1900	1900	1900	1900	0
265	20250325	141300	11723882	1900	1900	1900	1900	0
266	20250325	141200	11723882	1900	1900	1900	1900	0
267	20250325	141100	11723882	1900	1900	1900	1900	0
268	20250325	141000	11723882	1900	1900	1900	1900	0
269	20250325	140900	11723882	1900	1900	1900	1900	0
270	20250325	140800	11723882	1900	1900	1900	1900	0
271	20250325	140700	11723882	1900	1900	1900	1900	0
272	20250325	140600	11723882	1900	1900	1900	1900	0
273	20250325	140500	11723882	1900	1900	1900	1900	0
274	20250325	140400	11723882	1900	1900	1900	1900	0
275	20250325	140300	11723882	1900	1900	1900	1900	0
276	20250325	140200	11723882	1900	1900	1900	1900	0
277	20250325	140100	11723882	1900	1900	1900	1900	0
278	20250325	140000	11723882	1900	1900	1900	1900	3
279	20250325	135900	11718182	1903	1903	1903	1903	0
280	20250325	135800	11718182	1903	1903	1903	1903	0
281	20250325	135700	11718182	1903	1903	1903	1903	0
282	20250325	135600	11718182	1903	1903	1903	1903	0
283	20250325	135500	11718182	1903	1903	1903	1903	0
284	20250325	135400	11718182	1903	1903	1903	1903	0
285	20250325	135300	11718182	1903	1903	1903	1903	0
286	20250325	135200	11718182	1903	1903	1903	1903	0
287	20250325	135100	11718182	1903	1903	1903	1903	0
288	20250325	135000	11718182	1903	1903	1903	1903	0
289	20250325	134900	11718182	1903	1903	1903	1903	0
290	20250325	134800	11718182	1903	1903	1903	1903	0
291	20250325	134700	11718182	1903	1903	1903	1903	0
292	20250325	134600	11718182	1903	1903	1903	1903	0
293	20250325	134500	11718182	1903	1903	1903	1903	0
294	20250325	134400	11718182	1903	1903	1903	1903	0
295	20250325	134300	11718182	1903	1903	1903	1903	0
296	20250325	134200	11718182	1903	1903	1903	1903	0
297	20250325	134100	11718182	1903	1903	1903	1903	0
298	20250325	134000	11718182	1903	1903	1903	1903	0
299	20250325	133900	11718182	1903	1903	1903	1903	0
300	20250325	133800	11718182	1903	1903	1903	1903	0
301	20250325	133700	11718182	1903	1903	1903	1903	0
302	20250325	133600	11718182	1903	1903	1903	1903	0
303	20250325	133500	11718182	1903	1903	1903	1903	0
304	20250325	133400	11718182	1903	1903	1903	1903	0
305	20250325	133300	11718182	1903	1903	1903	1903	0
306	20250325	133200	11718182	1903	1903	1903	1903	0
307	20250325	133100	11718182	1903	1903	1903	1903	0
308	20250325	133000	11718182	1903	1903	1903	1903	0
309	20250325	132900	11718182	1903	1903	1903	1903	0
310	20250325	132800	11718182	1903	1903	1903	1903	0
311	20250325	132700	11718182	1903	1903	1903	1903	0
312	20250325	132600	11718182	1903	1903	1903	1903	0
313	20250325	132500	11718182	1903	1903	1903	1903	0
314	20250325	132400	11718182	1903	1903	1903	1903	0
315	20250325	132300	11718182	1903	1903	1903	1903	0
316	20250325	132200	11718182	1903	1903	1903	1903	0
317	20250325	132100	11718182	1903	1903	1903	1903	0
318	20250325	132000	11718182	1903	1903	1903	1903	0
319	20250325	131900	11718182	1903	1903	1903	1903	0
320	20250325	131800	11718182	1903	1903	1903	1903	0
321	20250325	131700	11718182	1903	1903	1903	1903	0
322	20250325	131600	11718182	1903	1903	1903	1903	0
323	20250325	131500	11718182	1903	1903	1903	1903	0
324	20250325	131400	11718182	1903	1903	1903	1903	0
325	20250325	131300	11718182	1903	1903	1903	1903	0
326	20250325	131200	11718182	1903	1903	1903	1903	0
327	20250325	131100	11718182	1903	1903	1903	1903	0
328	20250325	131000	11718182	1903	1903	1903	1903	0
329	20250325	130900	11718182	1903	1903	1903	1903	1
330	20250325	130800	11716279	1904	1904	1904	1904	0
331	20250325	130700	11716279	1904	1898	1904	1898	526
332	20250325	130600	10715828	1898	1898	1898	1898	0
333	20250325	130500	10715828	1898	1898	1898	1898	0
334	20250325	130400	10715828	1898	1898	1898	1898	0
335	20250325	130300	10715828	1898	1898	1898	1898	0
336	20250325	130200	10715828	1898	1898	1898	1898	0
337	20250325	130100	10715828	1898	1898	1898	1898	0
338	20250325	130000	10715828	1898	1898	1898	1898	0
339	20250325	125900	10715828	1898	1898	1898	1898	7
340	20250325	125800	10702542	1902	1902	1902	1902	0
341	20250325	125700	10702542	1902	1902	1902	1902	1
342	20250325	125600	10700640	1904	1904	1904	1904	0
343	20250325	125500	10700640	1904	1904	1904	1904	0
344	20250325	125400	10700640	1904	1904	1904	1904	0
345	20250325	125300	10700640	1904	1904	1904	1904	0
346	20250325	125200	10700640	1904	1904	1904	1904	1
347	20250325	125100	10698736	1902	1902	1902	1902	0
348	20250325	125000	10698736	1902	1902	1902	1902	0
349	20250325	124900	10698736	1902	1902	1902	1902	1
350	20250325	124800	10696834	1905	1905	1905	1905	0
351	20250325	124700	10696834	1905	1905	1905	1905	0
352	20250325	124600	10696834	1905	1905	1905	1905	0
353	20250325	124500	10696834	1905	1905	1905	1905	0
354	20250325	124400	10696834	1905	1905	1905	1905	0
355	20250325	124300	10696834	1905	1905	1905	1905	0
356	20250325	124200	10696834	1905	1905	1905	1905	2
357	20250325	124100	10693024	1909	1909	1909	1909	0
358	20250325	124000	10693024	1909	1909	1909	1909	0
359	20250325	123900	10693024	1909	1909	1909	1909	0
360	20250325	123800	10693024	1909	1909	1909	1909	0
361	20250325	123700	10693024	1909	1909	1909	1909	0
362	20250325	123600	10693024	1909	1909	1909	1909	0
363	20250325	123500	10693024	1909	1909	1909	1909	0
364	20250325	123400	10693024	1909	1909	1909	1909	0
365	20250325	123300	10693024	1909	1909	1909	1898	1002
366	20250325	123200	8790675	1909	1909	1909	1909	10
367	20250325	123100	8771585	1909	1909	1909	1909	0
368	20250325	123000	8771585	1909	1909	1909	1909	0
369	20250325	122900	8771585	1909	1909	1909	1909	0
370	20250325	122800	8771585	1909	1909	1909	1909	0
371	20250325	122700	8771585	1909	1909	1909	1909	0
372	20250325	122600	8771585	1909	1909	1909	1909	0
373	20250325	122500	8771585	1909	1909	1909	1909	0
374	20250325	122400	8771585	1909	1909	1909	1909	0
375	20250325	122300	8771585	1909	1909	1909	1909	0
376	20250325	122200	8771585	1909	1909	1909	1909	0
377	20250325	122100	8771585	1909	1909	1909	1909	0
378	20250325	122000	8771585	1909	1909	1909	1909	0
379	20250325	121900	8771585	1909	1909	1909	1909	0
380	20250325	121800	8771585	1909	1908	1909	1908	5
381	20250325	121700	8762043	1909	1909	1909	1909	0
382	20250325	121600	8762043	1909	1909	1909	1909	0
383	20250325	121500	8762043	1909	1909	1909	1909	0
384	20250325	121400	8762043	1909	1909	1909	1909	0
385	20250325	121300	8762043	1909	1909	1909	1909	0
386	20250325	121200	8762043	1909	1909	1909	1909	0
387	20250325	121100	8762043	1909	1909	1909	1909	0
388	20250325	121000	8762043	1909	1909	1909	1909	0
389	20250325	120900	8762043	1909	1909	1909	1909	0
390	20250325	120800	8762043	1909	1909	1909	1909	1
391	20250325	120700	8760134	1909	1909	1909	1909	0
392	20250325	120600	8760134	1909	1909	1909	1909	53
393	20250325	120500	8658957	1909	1909	1909	1909	0
394	20250325	120400	8658957	1909	1909	1909	1909	0
395	20250325	120300	8658957	1909	1909	1909	1909	0
396	20250325	120200	8658957	1909	1909	1909	1909	0
397	20250325	120100	8658957	1909	1909	1909	1909	0
398	20250325	120000	8658957	1909	1909	1909	1909	0
399	20250325	115900	8658957	1909	1909	1909	1909	0
400	20250325	115800	8658957	1909	1909	1909	1909	0
401	20250325	115700	8658957	1909	1909	1909	1909	0
402	20250325	115600	8658957	1909	1909	1909	1909	0
403	20250325	115500	8658957	1909	1909	1909	1909	0
404	20250325	115400	8658957	1909	1909	1909	1909	1
405	20250325	115300	8657048	1910	1910	1910	1910	0
406	20250325	115200	8657048	1910	1910	1910	1910	0
407	20250325	115100	8657048	1910	1910	1910	1910	0
408	20250325	115000	8657048	1910	1910	1910	1910	0
409	20250325	114900	8657048	1910	1909	1910	1909	12
410	20250325	114800	8634133	1911	1911	1911	1911	0
411	20250325	114700	8634133	1911	1911	1911	1911	0
412	20250325	114600	8634133	1911	1911	1911	1911	0
413	20250325	114500	8634133	1911	1911	1911	1911	0
414	20250325	114400	8634133	1911	1911	1911	1911	0
415	20250325	114300	8634133	1911	1911	1911	1911	0
416	20250325	114200	8634133	1911	1911	1911	1911	0
417	20250325	114100	8634133	1911	1911	1911	1911	0
418	20250325	114000	8634133	1911	1911	1911	1911	0
419	20250325	113900	8634133	1911	1911	1911	1911	0
420	20250325	113800	8634133	1911	1911	1911	1911	0
421	20250325	113700	8634133	1911	1911	1911	1911	0
422	20250325	113600	8634133	1911	1911	1911	1911	0
423	20250325	113500	8634133	1911	1911	1911	1911	0
424	20250325	113400	8634133	1911	1911	1911	1911	0
425	20250325	113300	8634133	1911	1911	1911	1911	0
426	20250325	113200	8634133	1911	1911	1911	1911	0
427	20250325	113100	8634133	1911	1911	1911	1911	0
428	20250325	113000	8634133	1911	1911	1911	1911	0
429	20250325	112900	8634133	1911	1911	1911	1911	0
430	20250325	112800	8634133	1911	1911	1911	1911	0
431	20250325	112700	8634133	1911	1911	1911	1911	0
432	20250325	112600	8634133	1911	1911	1911	1911	0
433	20250325	112500	8634133	1911	1911	1911	1911	0
434	20250325	112400	8634133	1911	1911	1911	1911	1
435	20250325	112300	8632222	1879	1879	1879	1879	0
436	20250325	112200	8632222	1879	1879	1879	1879	50
437	20250325	112100	8538272	1911	1911	1911	1911	0
438	20250325	112000	8538272	1911	1911	1911	1911	0
439	20250325	111900	8538272	1911	1911	1911	1911	0
440	20250325	111800	8538272	1911	1911	1911	1911	0
441	20250325	111700	8538272	1911	1911	1911	1911	0
442	20250325	111600	8538272	1911	1911	1911	1911	0
443	20250325	111500	8538272	1911	1910	1911	1910	5
444	20250325	111400	8528718	1911	1911	1911	1911	0
445	20250325	111300	8528718	1911	1911	1911	1911	0
446	20250325	111200	8528718	1911	1911	1911	1911	0
447	20250325	111100	8528718	1911	1911	1911	1911	0
448	20250325	111000	8528718	1911	1911	1911	1911	0
449	20250325	110900	8528718	1911	1911	1911	1911	0
450	20250325	110800	8528718	1911	1910	1911	1910	20
451	20250325	110700	8490508	1911	1911	1911	1911	0
452	20250325	110600	8490508	1911	1911	1911	1911	0
453	20250325	110500	8490508	1911	1911	1911	1911	0
454	20250325	110400	8490508	1911	1911	1911	1911	0
455	20250325	110300	8490508	1911	1911	1911	1911	0
456	20250325	110200	8490508	1911	1911	1911	1911	0
457	20250325	110100	8490508	1911	1911	1911	1911	0
458	20250325	110000	8490508	1911	1911	1911	1911	0
459	20250325	105900	8490508	1911	1911	1911	1911	0
460	20250325	105800	8490508	1911	1911	1911	1911	0
461	20250325	105700	8490508	1911	1911	1911	1911	0
462	20250325	105600	8490508	1911	1911	1911	1911	0
463	20250325	105500	8490508	1911	1911	1911	1911	0
464	20250325	105400	8490508	1911	1911	1911	1911	0
465	20250325	105300	8490508	1911	1911	1911	1911	0
466	20250325	105200	8490508	1911	1911	1911	1911	0
467	20250325	105100	8490508	1911	1911	1911	1911	0
468	20250325	105000	8490508	1911	1911	1911	1911	0
469	20250325	104900	8490508	1911	1911	1911	1911	0
470	20250325	104800	8490508	1911	1911	1911	1911	0
471	20250325	104700	8490508	1911	1911	1911	1911	0
472	20250325	104600	8490508	1911	1911	1911	1911	0
473	20250325	104500	8490508	1911	1911	1911	1911	0
474	20250325	104400	8490508	1911	1911	1911	1911	0
475	20250325	104300	8490508	1911	1911	1911	1911	0
476	20250325	104200	8490508	1911	1911	1911	1911	0
477	20250325	104100	8490508	1911	1911	1911	1911	0
478	20250325	104000	8490508	1911	1911	1911	1911	0
479	20250325	103900	8490508	1911	1911	1911	1911	0
480	20250325	103800	8490508	1911	1911	1911	1911	0
481	20250325	103700	8490508	1911	1911	1911	1911	0
482	20250325	103600	8490508	1911	1911	1911	1911	0
483	20250325	103500	8490508	1911	1911	1911	1911	0
484	20250325	103400	8490508	1911	1911	1912	1911	701
485	20250325	103300	7150882	1911	1911	1911	1911	0
486	20250325	103200	7150882	1911	1911	1911	1911	0
487	20250325	103100	7150882	1911	1911	1911	1911	0
488	20250325	103000	7150882	1911	1911	1911	1911	0
489	20250325	102900	7150882	1911	1911	1911	1911	44
490	20250325	102800	7066798	1911	1911	1911	1911	0
491	20250325	102700	7066798	1911	1911	1911	1911	0
492	20250325	102600	7066798	1911	1911	1911	1911	0
493	20250325	102500	7066798	1911	1911	1911	1911	60
494	20250325	102400	6952138	1911	1911	1911	1911	0
495	20250325	102300	6952138	1911	1911	1911	1911	0
496	20250325	102200	6952138	1911	1911	1911	1911	938
497	20250325	102100	5159620	1911	1911	1911	1911	0
498	20250325	102000	5159620	1911	1911	1911	1911	0
499	20250325	101900	5159620	1911	1911	1911	1911	0
500	20250325	101800	5159620	1911	1911	1911	1911	0
501	20250325	101700	5159620	1911	1911	1911	1911	0
502	20250325	101600	5159620	1911	1911	1911	1911	1
503	20250325	101500	5157709	1912	1912	1912	1912	0
504	20250325	101400	5157709	1912	1912	1912	1912	1
505	20250325	101300	5155797	1909	1909	1909	1903	312
506	20250325	101200	4560493	1903	1902	1909	1902	913
507	20250325	101100	2820890	1889	1889	1889	1889	0
508	20250325	101000	2820890	1889	1897	1903	1889	340
509	20250325	100900	2177243	1896	1893	1896	1893	290
510	20250325	100800	1627551	1893	1893	1893	1893	0
511	20250325	100700	1627551	1893	1893	1893	1893	0
512	20250325	100600	1627551	1893	1893	1893	1893	1
513	20250325	100500	1625658	1889	1889	1889	1889	0
514	20250325	100400	1625658	1889	1889	1889	1889	8
515	20250325	100300	1610546	1889	1889	1889	1889	370
516	20250325	100200	911616	1889	1889	1889	1889	0
517	20250325	100100	911616	1889	1889	1889	1889	25
518	20250325	100000	864391	1895	1895	1895	1895	0
519	20250325	095900	864391	1895	1895	1895	1895	0
520	20250325	095800	864391	1895	1895	1895	1895	0
521	20250325	095700	864391	1895	1895	1895	1895	0
522	20250325	095600	864391	1895	1895	1895	1895	0
523	20250325	095500	864391	1895	1895	1895	1895	0
524	20250325	095400	864391	1895	1862	1895	1861	306
525	20250325	095300	287773	1889	1889	1889	1889	0
526	20250325	095200	287773	1889	1889	1889	1889	0
527	20250325	095100	287773	1889	1889	1889	1889	0
528	20250325	095000	287773	1889	1889	1889	1889	0
529	20250325	094900	287773	1889	1889	1889	1889	0
530	20250325	094800	287773	1889	1889	1889	1889	0
531	20250325	094700	287773	1889	1889	1889	1889	0
532	20250325	094600	287773	1889	1889	1889	1889	0
533	20250325	094500	287773	1889	1889	1889	1889	0
534	20250325	094400	287773	1889	1889	1889	1889	0
535	20250325	094300	287773	1889	1889	1889	1889	0
536	20250325	094200	287773	1889	1889	1889	1889	0
537	20250325	094100	287773	1889	1889	1889	1889	0
538	20250325	094000	287773	1889	1889	1889	1889	0
539	20250325	093900	287773	1889	1889	1889	1889	0
540	20250325	093800	287773	1889	1887	1889	1887	10
541	20250325	093700	268891	1886	1886	1886	1886	1
542	20250325	093600	267005	1888	1888	1888	1888	0
543	20250325	093500	267005	1888	1888	1888	1888	0
544	20250325	093400	267005	1888	1888	1888	1888	0
545	20250325	093300	267005	1888	1888	1888	1888	0
546	20250325	093200	267005	1888	1888	1888	1888	5
547	20250325	093100	257565	1890	1890	1890	1890	0
548	20250325	093000	257565	1890	1890	1890	1890	0
549	20250325	092900	257565	1890	1890	1890	1890	0
550	20250325	092800	257565	1890	1890	1890	1890	0
551	20250325	092700	257565	1890	1890	1890	1890	0
552	20250325	092600	257565	1890	1890	1890	1890	0
553	20250325	092500	257565	1890	1890	1890	1890	0
554	20250325	092400	257565	1890	1890	1890	1890	0
555	20250325	092300	257565	1890	1890	1890	1890	0
556	20250325	092200	257565	1890	1890	1890	1890	0
557	20250325	092100	257565	1890	1890	1890	1890	0
558	20250325	092000	257565	1890	1890	1890	1890	0
559	20250325	091900	257565	1890	1890	1890	1890	0
560	20250325	091800	257565	1890	1890	1890	1890	0
561	20250325	091700	257565	1890	1890	1890	1890	0
562	20250325	091600	257565	1890	1890	1890	1890	0
563	20250325	091500	257565	1890	1890	1890	1890	0
564	20250325	091400	257565	1890	1890	1890	1890	0
565	20250325	091300	257565	1890	1890	1890	1890	0
566	20250325	091200	257565	1890	1890	1890	1890	0
567	20250325	091100	257565	1890	1890	1890	1890	0
568	20250325	091000	257565	1890	1890	1890	1890	0
569	20250325	090900	257565	1890	1874	1890	1874	136
570	20250325	090800	1874	1874	1874	1874	1874	0
571	20250325	090700	1874	1874	1874	1874	1874	0
572	20250325	090600	1874	1874	1874	1874	1874	0
573	20250325	090500	1874	1874	1874	1874	1874	0
574	20250325	090400	1874	1874	1874	1874	1874	0
575	20250325	090300	1874	1874	1874	1874	1874	0
576	20250325	090200	1874	1874	1874	1874	1874	1
577	20250325	090100	0	1864	1864	1864	1864	0
578	20250325	090000	0	1864	1864	1864	1864	0