KissMeData/002220/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	183700	31730164	1902	1902	1902	1902	251
3	20250318	183600	31730164	1902	1902	1902	1902	0
4	20250318	183500	31730164	1902	1902	1902	1902	0
5	20250318	183400	31730164	1902	1902	1902	1902	0
6	20250318	183300	31730164	1902	1902	1902	1902	0
7	20250318	183200	31730164	1902	1902	1902	1902	0
8	20250318	183100	31730164	1902	1902	1902	1902	0
9	20250318	183000	31730164	1902	1902	1902	1902	0
10	20250318	182900	31730164	1902	1902	1902	1902	0
11	20250318	182800	31730164	1902	1902	1902	1902	0
12	20250318	182700	31730164	1902	1902	1902	1902	0
13	20250318	182600	31730164	1902	1902	1902	1902	0
14	20250318	182500	31730164	1902	1902	1902	1902	0
15	20250318	182400	31730164	1902	1902	1902	1902	0
16	20250318	182300	31730164	1902	1902	1902	1902	0
17	20250318	182200	31730164	1902	1902	1902	1902	0
18	20250318	182100	31730164	1902	1902	1902	1902	0
19	20250318	182000	31730164	1902	1902	1902	1902	0
20	20250318	181900	31730164	1902	1902	1902	1902	0
21	20250318	181800	31730164	1902	1902	1902	1902	0
22	20250318	181700	31730164	1902	1902	1902	1902	0
23	20250318	181600	31730164	1902	1902	1902	1902	0
24	20250318	181500	31730164	1902	1902	1902	1902	0
25	20250318	181400	31730164	1902	1902	1902	1902	0
26	20250318	181300	31730164	1902	1902	1902	1902	0
27	20250318	181200	31730164	1902	1902	1902	1902	0
28	20250318	181100	31730164	1902	1902	1902	1902	0
29	20250318	181000	31730164	1902	1902	1902	1902	0
30	20250318	180900	31730164	1902	1902	1902	1902	0
31	20250318	180800	31730164	1902	1902	1902	1902	0
32	20250318	180700	31730164	1902	1902	1902	1902	251
33	20250318	180600	31730164	1902	1902	1902	1902	0
34	20250318	180500	31730164	1902	1902	1902	1902	0
35	20250318	180400	31730164	1902	1902	1902	1902	0
36	20250318	180300	31730164	1902	1902	1902	1902	0
37	20250318	180200	31730164	1902	1902	1902	1902	0
38	20250318	180100	31730164	1902	1902	1902	1902	0
39	20250318	180000	31730164	1902	1902	1902	1902	0
40	20250318	175900	31730164	1902	1902	1902	1902	0
41	20250318	175800	31730164	1902	1902	1902	1902	0
42	20250318	175700	31730164	1902	1902	1902	1902	0
43	20250318	175600	31730164	1902	1902	1902	1902	0
44	20250318	175500	31730164	1902	1902	1902	1902	0
45	20250318	175400	31730164	1902	1902	1902	1902	0
46	20250318	175300	31730164	1902	1902	1902	1902	0
47	20250318	175200	31730164	1902	1902	1902	1902	0
48	20250318	175100	31730164	1902	1902	1902	1902	0
49	20250318	175000	31730164	1902	1902	1902	1902	0
50	20250318	174900	31730164	1902	1902	1902	1902	0
51	20250318	174800	31730164	1902	1902	1902	1902	0
52	20250318	174700	31730164	1902	1902	1902	1902	0
53	20250318	174600	31730164	1902	1902	1902	1902	0
54	20250318	174500	31730164	1902	1902	1902	1902	0
55	20250318	174400	31730164	1902	1902	1902	1902	0
56	20250318	174300	31730164	1902	1902	1902	1902	0
57	20250318	174200	31730164	1902	1902	1902	1902	0
58	20250318	174100	31730164	1902	1902	1902	1902	0
59	20250318	174000	31730164	1902	1902	1902	1902	0
60	20250318	173900	31730164	1902	1902	1902	1902	0
61	20250318	173800	31730164	1902	1902	1902	1902	0
62	20250318	173700	31730164	1902	1902	1902	1902	251
63	20250318	173600	31730164	1902	1902	1902	1902	0
64	20250318	173500	31730164	1902	1902	1902	1902	0
65	20250318	173400	31730164	1902	1902	1902	1902	0
66	20250318	173300	31730164	1902	1902	1902	1902	0
67	20250318	173200	31730164	1902	1902	1902	1902	0
68	20250318	173100	31730164	1902	1902	1902	1902	0
69	20250318	173000	31730164	1902	1902	1902	1902	0
70	20250318	172900	31730164	1902	1902	1902	1902	0
71	20250318	172800	31730164	1902	1902	1902	1902	0
72	20250318	172700	31730164	1902	1902	1902	1902	0
73	20250318	172600	31730164	1902	1902	1902	1902	0
74	20250318	172500	31730164	1902	1902	1902	1902	0
75	20250318	172400	31730164	1902	1902	1902	1902	0
76	20250318	172300	31730164	1902	1902	1902	1902	0
77	20250318	172200	31730164	1902	1902	1902	1902	0
78	20250318	172100	31730164	1902	1902	1902	1902	0
79	20250318	172000	31730164	1902	1902	1902	1902	0
80	20250318	171900	31730164	1902	1902	1902	1902	0
81	20250318	171800	31730164	1902	1902	1902	1902	0
82	20250318	171700	31730164	1902	1902	1902	1902	0
83	20250318	171600	31730164	1902	1902	1902	1902	0
84	20250318	171500	31730164	1902	1902	1902	1902	0
85	20250318	171400	31730164	1902	1902	1902	1902	0
86	20250318	171300	31730164	1902	1902	1902	1902	0
87	20250318	171200	31730164	1902	1902	1902	1902	0
88	20250318	171100	31730164	1902	1902	1902	1902	0
89	20250318	171000	31730164	1902	1902	1902	1902	0
90	20250318	170900	31730164	1902	1902	1902	1902	0
91	20250318	170800	31730164	1902	1902	1902	1902	0
92	20250318	170700	31730164	1902	1902	1902	1902	251
93	20250318	170600	31730164	1902	1902	1902	1902	0
94	20250318	170500	31730164	1902	1902	1902	1902	0
95	20250318	170400	31730164	1902	1902	1902	1902	0
96	20250318	170300	31730164	1902	1902	1902	1902	0
97	20250318	170200	31730164	1902	1902	1902	1902	0
98	20250318	170100	31730164	1902	1902	1902	1902	0
99	20250318	170000	31730164	1902	1902	1902	1902	0
100	20250318	165900	31730164	1902	1902	1902	1902	0
101	20250318	165800	31730164	1902	1902	1902	1902	0
102	20250318	165700	31730164	1902	1902	1902	1902	0
103	20250318	165600	31730164	1902	1902	1902	1902	0
104	20250318	165500	31730164	1902	1902	1902	1902	0
105	20250318	165400	31730164	1902	1902	1902	1902	0
106	20250318	165300	31730164	1902	1902	1902	1902	0
107	20250318	165200	31730164	1902	1902	1902	1902	0
108	20250318	165100	31730164	1902	1902	1902	1902	0
109	20250318	165000	31730164	1902	1902	1902	1902	0
110	20250318	164900	31730164	1902	1902	1902	1902	0
111	20250318	164800	31730164	1902	1902	1902	1902	0
112	20250318	164700	31730164	1902	1902	1902	1902	0
113	20250318	164600	31730164	1902	1902	1902	1902	0
114	20250318	164500	31730164	1902	1902	1902	1902	0
115	20250318	164400	31730164	1902	1902	1902	1902	0
116	20250318	164300	31730164	1902	1902	1902	1902	0
117	20250318	164200	31730164	1902	1902	1902	1902	0
118	20250318	164100	31730164	1902	1902	1902	1902	0
119	20250318	164000	31730164	1902	1902	1902	1902	0
120	20250318	163900	31730164	1902	1902	1902	1902	0
121	20250318	163800	31730164	1902	1902	1902	1902	0
122	20250318	163700	31730164	1902	1902	1902	1902	251
123	20250318	163600	31730164	1902	1902	1902	1902	0
124	20250318	163500	31730164	1902	1902	1902	1902	0
125	20250318	163400	31730164	1902	1902	1902	1902	0
126	20250318	163300	31730164	1902	1902	1902	1902	0
127	20250318	163200	31730164	1902	1902	1902	1902	0
128	20250318	163100	31730164	1902	1902	1902	1902	0
129	20250318	163000	31730164	1902	1902	1902	1902	0
130	20250318	162900	31730164	1902	1902	1902	1902	0
131	20250318	162800	31730164	1902	1902	1902	1902	0
132	20250318	162700	31730164	1902	1902	1902	1902	0
133	20250318	162600	31730164	1902	1902	1902	1902	0
134	20250318	162500	31730164	1902	1902	1902	1902	0
135	20250318	162400	31730164	1902	1902	1902	1902	0
136	20250318	162300	31730164	1902	1902	1902	1902	0
137	20250318	162200	31730164	1902	1902	1902	1902	0
138	20250318	162100	31730164	1902	1902	1902	1902	0
139	20250318	162000	31730164	1902	1902	1902	1902	0
140	20250318	161900	31730164	1902	1902	1902	1902	0
141	20250318	161800	31730164	1902	1902	1902	1902	0
142	20250318	161700	31730164	1902	1902	1902	1902	0
143	20250318	161600	31730164	1902	1902	1902	1902	0
144	20250318	161500	31730164	1902	1902	1902	1902	0
145	20250318	161400	31730164	1902	1902	1902	1902	0
146	20250318	161300	31730164	1902	1902	1902	1902	0
147	20250318	161200	31730164	1902	1902	1902	1902	0
148	20250318	161100	31730164	1902	1902	1902	1902	0
149	20250318	161000	31730164	1902	1902	1902	1902	0
150	20250318	160900	31730164	1902	1902	1902	1902	0
151	20250318	160800	31730164	1902	1902	1902	1902	0
152	20250318	160700	31730164	1902	1902	1902	1902	251
153	20250318	160600	31730164	1902	1902	1902	1902	0
154	20250318	160500	31730164	1902	1902	1902	1902	0
155	20250318	160400	31730164	1902	1902	1902	1902	0
156	20250318	160300	31730164	1902	1902	1902	1902	0
157	20250318	160200	31730164	1902	1902	1902	1902	0
158	20250318	160100	31730164	1902	1902	1902	1902	0
159	20250318	160000	31730164	1902	1902	1902	1902	0
160	20250318	155900	31730164	1902	1902	1902	1902	0
161	20250318	155800	31730164	1902	1902	1902	1902	0
162	20250318	155700	31730164	1902	1902	1902	1902	0
163	20250318	155600	31730164	1902	1902	1902	1902	0
164	20250318	155500	31730164	1902	1902	1902	1902	0
165	20250318	155400	31730164	1902	1902	1902	1902	0
166	20250318	155300	31730164	1902	1902	1902	1902	0
167	20250318	155200	31730164	1902	1902	1902	1902	0
168	20250318	155100	31730164	1902	1902	1902	1902	0
169	20250318	155000	31730164	1902	1902	1902	1902	0
170	20250318	154900	31730164	1902	1902	1902	1902	0
171	20250318	154800	31730164	1902	1902	1902	1902	0
172	20250318	154700	31730164	1902	1902	1902	1902	0
173	20250318	154600	31730164	1902	1902	1902	1902	0
174	20250318	154500	31730164	1902	1902	1902	1902	0
175	20250318	154400	31730164	1902	1902	1902	1902	0
176	20250318	154300	31730164	1902	1902	1902	1902	0
177	20250318	154200	31730164	1902	1902	1902	1902	0
178	20250318	154100	31730164	1902	1902	1902	1902	0
179	20250318	154000	31730164	1902	1902	1902	1902	0
180	20250318	153900	31730164	1902	1902	1902	1902	0
181	20250318	153800	31730164	1902	1902	1902	1902	0
182	20250318	153700	31730164	1902	1902	1902	1902	251
183	20250318	153600	31730164	1902	1902	1902	1902	0
184	20250318	153500	31730164	1902	1902	1902	1902	0
185	20250318	153400	31730164	1902	1902	1902	1902	0
186	20250318	153300	31730164	1902	1902	1902	1902	0
187	20250318	153200	31730164	1902	1902	1902	1902	0
188	20250318	153100	31730164	1902	1902	1902	1902	0
189	20250318	153000	31730164	1902	1902	1902	1902	251
190	20250318	152900	31252762	1893	1893	1893	1893	0
191	20250318	152800	31252762	1893	1893	1893	1893	0
192	20250318	152700	31252762	1893	1893	1893	1893	0
193	20250318	152600	31252762	1893	1893	1893	1893	0
194	20250318	152500	31252762	1893	1893	1893	1893	0
195	20250318	152400	31252762	1893	1893	1893	1893	0
196	20250318	152300	31252762	1893	1893	1893	1893	0
197	20250318	152200	31252762	1893	1893	1893	1893	0
198	20250318	152100	31252762	1893	1893	1893	1893	0
199	20250318	152000	31252762	1893	1893	1893	1893	0
200	20250318	151900	31252762	1893	1900	1900	1893	336
201	20250318	151800	30614983	1907	1907	1907	1907	0
202	20250318	151700	30614983	1907	1907	1907	1907	0
203	20250318	151600	30614983	1907	1907	1907	1907	0
204	20250318	151500	30614983	1907	1907	1907	1907	0
205	20250318	151400	30614983	1907	1907	1907	1907	0
206	20250318	151300	30614983	1907	1907	1907	1907	0
207	20250318	151200	30614983	1907	1907	1907	1907	0
208	20250318	151100	30614983	1907	1907	1907	1907	0
209	20250318	151000	30614983	1907	1907	1907	1907	0
210	20250318	150900	30614983	1907	1907	1907	1907	0
211	20250318	150800	30614983	1907	1907	1907	1907	0
212	20250318	150700	30614983	1907	1907	1907	1907	0
213	20250318	150600	30614983	1907	1907	1907	1907	0
214	20250318	150500	30614983	1907	1907	1907	1907	0
215	20250318	150400	30614983	1907	1907	1907	1907	0
216	20250318	150300	30614983	1907	1907	1907	1907	0
217	20250318	150200	30614983	1907	1907	1907	1907	0
218	20250318	150100	30614983	1907	1907	1907	1907	0
219	20250318	150000	30614983	1907	1907	1907	1907	0
220	20250318	145900	30614983	1907	1907	1907	1907	0
221	20250318	145800	30614983	1907	1907	1907	1907	0
222	20250318	145700	30614983	1907	1907	1907	1907	0
223	20250318	145600	30614983	1907	1907	1907	1907	0
224	20250318	145500	30614983	1907	1907	1907	1907	1
225	20250318	145400	30613076	1907	1907	1907	1907	0
226	20250318	145300	30613076	1907	1907	1907	1907	0
227	20250318	145200	30613076	1907	1907	1907	1907	1
228	20250318	145100	30611169	1901	1901	1901	1901	11999
229	20250318	145000	7801070	1906	1906	1906	1906	0
230	20250318	144900	7801070	1906	1906	1906	1906	1
231	20250318	144800	7799164	1909	1909	1909	1909	0
232	20250318	144700	7799164	1909	1909	1909	1909	0
233	20250318	144600	7799164	1909	1909	1909	1909	0
234	20250318	144500	7799164	1909	1909	1909	1909	0
235	20250318	144400	7799164	1909	1909	1909	1909	0
236	20250318	144300	7799164	1909	1909	1909	1909	0
237	20250318	144200	7799164	1909	1909	1909	1909	0
238	20250318	144100	7799164	1909	1909	1909	1909	0
239	20250318	144000	7799164	1909	1909	1909	1909	0
240	20250318	143900	7799164	1909	1909	1909	1909	0
241	20250318	143800	7799164	1909	1909	1909	1909	0
242	20250318	143700	7799164	1909	1909	1909	1909	0
243	20250318	143600	7799164	1909	1909	1909	1909	0
244	20250318	143500	7799164	1909	1909	1909	1909	0
245	20250318	143400	7799164	1909	1909	1909	1909	0
246	20250318	143300	7799164	1909	1909	1909	1909	0
247	20250318	143200	7799164	1909	1909	1909	1909	0
248	20250318	143100	7799164	1909	1909	1909	1909	0
249	20250318	143000	7799164	1909	1909	1909	1909	0
250	20250318	142900	7799164	1909	1909	1909	1909	0
251	20250318	142800	7799164	1909	1909	1909	1909	0
252	20250318	142700	7799164	1909	1909	1909	1909	0
253	20250318	142600	7799164	1909	1909	1909	1909	0
254	20250318	142500	7799164	1909	1909	1909	1909	0
255	20250318	142400	7799164	1909	1909	1909	1909	0
256	20250318	142300	7799164	1909	1909	1909	1909	0
257	20250318	142200	7799164	1909	1909	1909	1909	0
258	20250318	142100	7799164	1909	1909	1909	1909	0
259	20250318	142000	7799164	1909	1909	1909	1909	0
260	20250318	141900	7799164	1909	1909	1909	1909	0
261	20250318	141800	7799164	1909	1909	1909	1909	0
262	20250318	141700	7799164	1909	1909	1909	1909	0
263	20250318	141600	7799164	1909	1909	1909	1909	0
264	20250318	141500	7799164	1909	1909	1909	1909	0
265	20250318	141400	7799164	1909	1909	1909	1909	0
266	20250318	141300	7799164	1909	1909	1909	1909	0
267	20250318	141200	7799164	1909	1909	1909	1909	0
268	20250318	141100	7799164	1909	1909	1909	1909	0
269	20250318	141000	7799164	1909	1909	1909	1909	0
270	20250318	140900	7799164	1909	1909	1909	1909	0
271	20250318	140800	7799164	1909	1909	1909	1909	0
272	20250318	140700	7799164	1909	1909	1909	1909	0
273	20250318	140600	7799164	1909	1909	1909	1909	0
274	20250318	140500	7799164	1909	1909	1909	1909	0
275	20250318	140400	7799164	1909	1909	1909	1909	0
276	20250318	140300	7799164	1909	1909	1909	1909	0
277	20250318	140200	7799164	1909	1909	1909	1909	0
278	20250318	140100	7799164	1909	1909	1909	1909	0
279	20250318	140000	7799164	1909	1909	1909	1909	0
280	20250318	135900	7799164	1909	1909	1909	1909	0
281	20250318	135800	7799164	1909	1909	1909	1909	0
282	20250318	135700	7799164	1909	1909	1909	1909	0
283	20250318	135600	7799164	1909	1909	1909	1909	0
284	20250318	135500	7799164	1909	1909	1909	1909	0
285	20250318	135400	7799164	1909	1909	1909	1909	0
286	20250318	135300	7799164	1909	1909	1909	1909	0
287	20250318	135200	7799164	1909	1909	1909	1909	0
288	20250318	135100	7799164	1909	1909	1909	1909	0
289	20250318	135000	7799164	1909	1909	1909	1909	0
290	20250318	134900	7799164	1909	1909	1909	1909	0
291	20250318	134800	7799164	1909	1909	1909	1909	0
292	20250318	134700	7799164	1909	1909	1909	1909	0
293	20250318	134600	7799164	1909	1909	1909	1909	0
294	20250318	134500	7799164	1909	1909	1909	1909	0
295	20250318	134400	7799164	1909	1909	1909	1909	0
296	20250318	134300	7799164	1909	1909	1909	1909	0
297	20250318	134200	7799164	1909	1909	1909	1909	0
298	20250318	134100	7799164	1909	1909	1909	1909	0
299	20250318	134000	7799164	1909	1909	1909	1909	0
300	20250318	133900	7799164	1909	1909	1909	1909	0
301	20250318	133800	7799164	1909	1909	1909	1909	0
302	20250318	133700	7799164	1909	1909	1909	1909	0
303	20250318	133600	7799164	1909	1909	1909	1909	0
304	20250318	133500	7799164	1909	1909	1909	1909	1
305	20250318	133400	7797255	1909	1909	1909	1909	0
306	20250318	133300	7797255	1909	1909	1909	1909	0
307	20250318	133200	7797255	1909	1909	1909	1909	0
308	20250318	133100	7797255	1909	1909	1909	1909	0
309	20250318	133000	7797255	1909	1909	1909	1909	0
310	20250318	132900	7797255	1909	1909	1909	1909	0
311	20250318	132800	7797255	1909	1909	1909	1909	0
312	20250318	132700	7797255	1909	1909	1909	1909	0
313	20250318	132600	7797255	1909	1909	1909	1909	0
314	20250318	132500	7797255	1909	1909	1909	1909	0
315	20250318	132400	7797255	1909	1909	1909	1909	0
316	20250318	132300	7797255	1909	1909	1909	1909	0
317	20250318	132200	7797255	1909	1909	1909	1909	0
318	20250318	132100	7797255	1909	1909	1909	1909	0
319	20250318	132000	7797255	1909	1909	1909	1909	0
320	20250318	131900	7797255	1909	1909	1909	1909	0
321	20250318	131800	7797255	1909	1909	1909	1909	0
322	20250318	131700	7797255	1909	1909	1909	1909	1
323	20250318	131600	7795346	1909	1909	1909	1909	0
324	20250318	131500	7795346	1909	1909	1909	1909	0
325	20250318	131400	7795346	1909	1909	1909	1909	0
326	20250318	131300	7795346	1909	1908	1909	1908	2
327	20250318	131200	7791529	1908	1908	1908	1908	0
328	20250318	131100	7791529	1908	1908	1908	1908	1
329	20250318	131000	7789621	1909	1909	1909	1909	2
330	20250318	130900	7785803	1886	1886	1886	1886	2
331	20250318	130800	7782031	1911	1911	1911	1911	0
332	20250318	130700	7782031	1911	1911	1911	1911	0
333	20250318	130600	7782031	1911	1911	1911	1911	0
334	20250318	130500	7782031	1911	1911	1911	1911	0
335	20250318	130400	7782031	1911	1911	1911	1911	0
336	20250318	130300	7782031	1911	1911	1911	1911	0
337	20250318	130200	7782031	1911	1911	1911	1911	0
338	20250318	130100	7782031	1911	1911	1911	1911	0
339	20250318	130000	7782031	1911	1911	1911	1911	0
340	20250318	125900	7782031	1911	1911	1911	1911	1
341	20250318	125800	7780120	1910	1902	1910	1877	718
342	20250318	125700	6425174	1913	1913	1913	1913	0
343	20250318	125600	6425174	1913	1913	1913	1913	1
344	20250318	125500	6423261	1913	1913	1913	1913	0
345	20250318	125400	6423261	1913	1913	1913	1913	0
346	20250318	125300	6423261	1913	1913	1913	1913	0
347	20250318	125200	6423261	1913	1913	1913	1913	0
348	20250318	125100	6423261	1913	1913	1913	1913	0
349	20250318	125000	6423261	1913	1913	1913	1913	0
350	20250318	124900	6423261	1913	1913	1913	1913	0
351	20250318	124800	6423261	1913	1913	1913	1913	1
352	20250318	124700	6421348	1913	1913	1913	1913	0
353	20250318	124600	6421348	1913	1913	1913	1913	0
354	20250318	124500	6421348	1913	1913	1913	1913	0
355	20250318	124400	6421348	1913	1913	1913	1913	0
356	20250318	124300	6421348	1913	1912	1913	1912	2
357	20250318	124200	6417523	1913	1913	1913	1913	0
358	20250318	124100	6417523	1913	1913	1913	1913	0
359	20250318	124000	6417523	1913	1913	1913	1913	0
360	20250318	123900	6417523	1913	1913	1913	1913	0
361	20250318	123800	6417523	1913	1913	1913	1913	0
362	20250318	123700	6417523	1913	1913	1913	1913	0
363	20250318	123600	6417523	1913	1913	1913	1913	0
364	20250318	123500	6417523	1913	1913	1913	1913	0
365	20250318	123400	6417523	1913	1913	1913	1913	0
366	20250318	123300	6417523	1913	1913	1913	1913	0
367	20250318	123200	6417523	1913	1913	1913	1913	1
368	20250318	123100	6415610	1913	1913	1913	1913	0
369	20250318	123000	6415610	1913	1913	1913	1913	1
370	20250318	122900	6413697	1913	1913	1913	1913	0
371	20250318	122800	6413697	1913	1913	1913	1913	1
372	20250318	122700	6411784	1913	1913	1913	1913	0
373	20250318	122600	6411784	1913	1913	1913	1913	0
374	20250318	122500	6411784	1913	1913	1913	1913	0
375	20250318	122400	6411784	1913	1913	1913	1913	0
376	20250318	122300	6411784	1913	1899	1913	1899	236
377	20250318	122200	5963592	1899	1899	1899	1899	0
378	20250318	122100	5963592	1899	1907	1907	1899	777
379	20250318	122000	4482411	1913	1913	1913	1913	0
380	20250318	121900	4482411	1913	1913	1913	1913	2
381	20250318	121800	4478585	1914	1914	1914	1914	0
382	20250318	121700	4478585	1914	1914	1914	1914	0
383	20250318	121600	4478585	1914	1914	1914	1914	0
384	20250318	121500	4478585	1914	1914	1914	1914	2
385	20250318	121400	4474757	1914	1914	1914	1914	1
386	20250318	121300	4472843	1914	1914	1914	1914	0
387	20250318	121200	4472843	1914	1914	1914	1914	0
388	20250318	121100	4472843	1914	1914	1914	1914	0
389	20250318	121000	4472843	1914	1914	1914	1914	0
390	20250318	120900	4472843	1914	1914	1914	1914	0
391	20250318	120800	4472843	1914	1914	1914	1914	0
392	20250318	120700	4472843	1914	1914	1914	1914	0
393	20250318	120600	4472843	1914	1914	1914	1914	0
394	20250318	120500	4472843	1914	1914	1914	1914	0
395	20250318	120400	4472843	1914	1914	1914	1914	0
396	20250318	120300	4472843	1914	1914	1914	1914	0
397	20250318	120200	4472843	1914	1914	1914	1914	0
398	20250318	120100	4472843	1914	1914	1914	1914	0
399	20250318	120000	4472843	1914	1914	1914	1914	0
400	20250318	115900	4472843	1914	1914	1914	1914	0
401	20250318	115800	4472843	1914	1914	1914	1914	1
402	20250318	115700	4470929	1912	1905	1912	1905	350
403	20250318	115600	3803363	1905	1905	1905	1905	0
404	20250318	115500	3803363	1905	1905	1905	1905	0
405	20250318	115400	3803363	1905	1905	1905	1905	0
406	20250318	115300	3803363	1905	1905	1905	1905	0
407	20250318	115200	3803363	1905	1905	1905	1905	0
408	20250318	115100	3803363	1905	1905	1905	1905	1
409	20250318	115000	3801458	1907	1907	1907	1907	0
410	20250318	114900	3801458	1907	1907	1907	1907	0
411	20250318	114800	3801458	1907	1907	1907	1907	0
412	20250318	114700	3801458	1907	1907	1907	1907	0
413	20250318	114600	3801458	1907	1907	1907	1907	0
414	20250318	114500	3801458	1907	1907	1907	1907	0
415	20250318	114400	3801458	1907	1907	1907	1907	0
416	20250318	114300	3801458	1907	1907	1907	1907	0
417	20250318	114200	3801458	1907	1907	1907	1907	0
418	20250318	114100	3801458	1907	1907	1907	1907	0
419	20250318	114000	3801458	1907	1907	1907	1907	0
420	20250318	113900	3801458	1907	1907	1907	1907	0
421	20250318	113800	3801458	1907	1907	1907	1907	0
422	20250318	113700	3801458	1907	1907	1907	1907	0
423	20250318	113600	3801458	1907	1907	1907	1907	0
424	20250318	113500	3801458	1907	1907	1907	1907	0
425	20250318	113400	3801458	1907	1907	1907	1907	0
426	20250318	113300	3801458	1907	1907	1907	1907	0
427	20250318	113200	3801458	1907	1907	1907	1907	0
428	20250318	113100	3801458	1907	1907	1907	1907	0
429	20250318	113000	3801458	1907	1907	1907	1907	0
430	20250318	112900	3801458	1907	1907	1907	1907	0
431	20250318	112800	3801458	1907	1907	1907	1907	0
432	20250318	112700	3801458	1907	1907	1907	1907	0
433	20250318	112600	3801458	1907	1907	1907	1907	0
434	20250318	112500	3801458	1907	1907	1907	1907	0
435	20250318	112400	3801458	1907	1907	1907	1907	0
436	20250318	112300	3801458	1907	1907	1907	1907	0
437	20250318	112200	3801458	1907	1907	1907	1907	0
438	20250318	112100	3801458	1907	1907	1907	1907	0
439	20250318	112000	3801458	1907	1907	1907	1907	0
440	20250318	111900	3801458	1907	1907	1907	1907	0
441	20250318	111800	3801458	1907	1907	1907	1907	0
442	20250318	111700	3801458	1907	1907	1907	1907	0
443	20250318	111600	3801458	1907	1907	1907	1907	1
444	20250318	111500	3799551	1913	1913	1913	1913	0
445	20250318	111400	3799551	1913	1913	1913	1913	0
446	20250318	111300	3799551	1913	1913	1913	1913	0
447	20250318	111200	3799551	1913	1913	1913	1913	0
448	20250318	111100	3799551	1913	1913	1913	1913	0
449	20250318	111000	3799551	1913	1913	1913	1913	0
450	20250318	110900	3799551	1913	1913	1913	1913	0
451	20250318	110800	3799551	1913	1913	1913	1913	0
452	20250318	110700	3799551	1913	1913	1913	1913	0
453	20250318	110600	3799551	1913	1913	1913	1913	0
454	20250318	110500	3799551	1913	1913	1913	1913	0
455	20250318	110400	3799551	1913	1913	1913	1913	0
456	20250318	110300	3799551	1913	1913	1913	1913	0
457	20250318	110200	3799551	1913	1913	1913	1913	0
458	20250318	110100	3799551	1913	1913	1913	1913	0
459	20250318	110000	3799551	1913	1913	1913	1913	0
460	20250318	105900	3799551	1913	1913	1913	1913	0
461	20250318	105800	3799551	1913	1913	1913	1913	0
462	20250318	105700	3799551	1913	1913	1913	1913	0
463	20250318	105600	3799551	1913	1913	1913	1913	0
464	20250318	105500	3799551	1913	1913	1913	1913	0
465	20250318	105400	3799551	1913	1913	1913	1913	0
466	20250318	105300	3799551	1913	1913	1913	1913	0
467	20250318	105200	3799551	1913	1913	1913	1913	0
468	20250318	105100	3799551	1913	1913	1913	1913	0
469	20250318	105000	3799551	1913	1913	1913	1913	0
470	20250318	104900	3799551	1913	1913	1913	1913	0
471	20250318	104800	3799551	1913	1913	1913	1913	0
472	20250318	104700	3799551	1913	1913	1913	1913	0
473	20250318	104600	3799551	1913	1913	1913	1913	0
474	20250318	104500	3799551	1913	1913	1913	1913	0
475	20250318	104400	3799551	1913	1913	1913	1913	0
476	20250318	104300	3799551	1913	1913	1913	1913	0
477	20250318	104200	3799551	1913	1913	1913	1913	0
478	20250318	104100	3799551	1913	1913	1913	1913	0
479	20250318	104000	3799551	1913	1913	1913	1913	0
480	20250318	103900	3799551	1913	1913	1913	1913	0
481	20250318	103800	3799551	1913	1913	1913	1913	0
482	20250318	103700	3799551	1913	1913	1913	1913	0
483	20250318	103600	3799551	1913	1913	1913	1913	0
484	20250318	103500	3799551	1913	1913	1913	1913	0
485	20250318	103400	3799551	1913	1913	1913	1913	0
486	20250318	103300	3799551	1913	1913	1913	1913	0
487	20250318	103200	3799551	1913	1913	1913	1913	0
488	20250318	103100	3799551	1913	1913	1913	1913	0
489	20250318	103000	3799551	1913	1913	1913	1913	0
490	20250318	102900	3799551	1913	1913	1913	1913	0
491	20250318	102800	3799551	1913	1913	1913	1913	0
492	20250318	102700	3799551	1913	1913	1913	1913	0
493	20250318	102600	3799551	1913	1913	1913	1913	0
494	20250318	102500	3799551	1913	1913	1913	1913	0
495	20250318	102400	3799551	1913	1913	1913	1913	0
496	20250318	102300	3799551	1913	1913	1913	1913	0
497	20250318	102200	3799551	1913	1913	1913	1913	0
498	20250318	102100	3799551	1913	1913	1913	1913	0
499	20250318	102000	3799551	1913	1913	1913	1913	0
500	20250318	101900	3799551	1913	1913	1913	1913	0
501	20250318	101800	3799551	1913	1913	1913	1913	0
502	20250318	101700	3799551	1913	1913	1913	1913	0
503	20250318	101600	3799551	1913	1913	1913	1913	0
504	20250318	101500	3799551	1913	1913	1913	1913	0
505	20250318	101400	3799551	1913	1913	1913	1913	0
506	20250318	101300	3799551	1913	1913	1913	1913	0
507	20250318	101200	3799551	1913	1913	1913	1913	0
508	20250318	101100	3799551	1913	1913	1913	1913	0
509	20250318	101000	3799551	1913	1913	1913	1913	0
510	20250318	100900	3799551	1913	1913	1913	1913	0
511	20250318	100800	3799551	1913	1913	1913	1913	0
512	20250318	100700	3799551	1913	1913	1913	1913	0
513	20250318	100600	3799551	1913	1913	1913	1913	0
514	20250318	100500	3799551	1913	1913	1913	1913	0
515	20250318	100400	3799551	1913	1913	1913	1913	0
516	20250318	100300	3799551	1913	1913	1913	1913	0
517	20250318	100200	3799551	1913	1913	1913	1913	0
518	20250318	100100	3799551	1913	1913	1913	1913	0
519	20250318	100000	3799551	1913	1913	1913	1913	0
520	20250318	095900	3799551	1913	1913	1913	1913	0
521	20250318	095800	3799551	1913	1913	1913	1913	0
522	20250318	095700	3799551	1913	1913	1913	1913	0
523	20250318	095600	3799551	1913	1913	1913	1913	0
524	20250318	095500	3799551	1913	1913	1913	1913	0
525	20250318	095400	3799551	1913	1913	1913	1913	0
526	20250318	095300	3799551	1913	1913	1913	1913	0
527	20250318	095200	3799551	1913	1913	1913	1913	0
528	20250318	095100	3799551	1913	1913	1913	1913	0
529	20250318	095000	3799551	1913	1913	1913	1913	0
530	20250318	094900	3799551	1913	1913	1913	1913	0
531	20250318	094800	3799551	1913	1913	1913	1913	0
532	20250318	094700	3799551	1913	1913	1913	1913	0
533	20250318	094600	3799551	1913	1913	1913	1913	0
534	20250318	094500	3799551	1913	1913	1913	1913	0
535	20250318	094400	3799551	1913	1913	1913	1913	0
536	20250318	094300	3799551	1913	1913	1913	1913	0
537	20250318	094200	3799551	1913	1913	1913	1913	0
538	20250318	094100	3799551	1913	1913	1913	1913	0
539	20250318	094000	3799551	1913	1913	1913	1913	0
540	20250318	093900	3799551	1913	1913	1913	1913	0
541	20250318	093800	3799551	1913	1913	1913	1913	0
542	20250318	093700	3799551	1913	1913	1913	1913	0
543	20250318	093600	3799551	1913	1913	1913	1913	10
544	20250318	093500	3780421	1913	1913	1913	1913	0
545	20250318	093400	3780421	1913	1913	1913	1913	0
546	20250318	093300	3780421	1913	1913	1913	1913	0
547	20250318	093200	3780421	1913	1913	1913	1913	0
548	20250318	093100	3780421	1913	1913	1913	1913	5
549	20250318	093000	3770856	1913	1913	1913	1913	0
550	20250318	092900	3770856	1913	1913	1913	1913	0
551	20250318	092800	3770856	1913	1912	1913	1912	3
552	20250318	092700	3765119	1912	1912	1912	1912	1
553	20250318	092600	3763207	1915	1915	1915	1915	0
554	20250318	092500	3763207	1915	1915	1915	1915	0
555	20250318	092400	3763207	1915	1915	1915	1915	0
556	20250318	092300	3763207	1915	1915	1915	1915	0
557	20250318	092200	3763207	1915	1915	1915	1915	0
558	20250318	092100	3763207	1915	1915	1915	1915	0
559	20250318	092000	3763207	1915	1915	1915	1915	0
560	20250318	091900	3763207	1915	1915	1915	1915	0
561	20250318	091800	3763207	1915	1902	1915	1902	160
562	20250318	091700	3458861	1886	1886	1886	1886	0
563	20250318	091600	3458861	1886	1886	1886	1886	0
564	20250318	091500	3458861	1886	1886	1886	1886	0
565	20250318	091400	3458861	1886	1886	1886	1886	0
566	20250318	091300	3458861	1886	1886	1886	1886	0
567	20250318	091200	3458861	1886	1886	1886	1886	0
568	20250318	091100	3458861	1886	1886	1886	1886	0
569	20250318	091000	3458861	1886	1886	1886	1886	0
570	20250318	090900	3458861	1886	1886	1886	1886	0
571	20250318	090800	3458861	1886	1886	1886	1886	0
572	20250318	090700	3458861	1886	1893	1893	1886	500
573	20250318	090600	2513890	1882	1882	1882	1882	0
574	20250318	090500	2513890	1882	1883	1883	1882	10
575	20250318	090400	2495069	1940	1940	1940	1940	0
576	20250318	090300	2495069	1940	1940	1940	1940	0
577	20250318	090200	2495069	1940	1925	1940	1925	370
578	20250318	090100	1781214	1925	1919	1925	1919	645
579	20250318	090000	541019	1877	1887	1887	1877	287