KissMeData/002220/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	183700	8907778	1866	1866	1866	1866	210
3	20250313	183600	8907778	1866	1866	1866	1866	0
4	20250313	183500	8907778	1866	1866	1866	1866	0
5	20250313	183400	8907778	1866	1866	1866	1866	0
6	20250313	183300	8907778	1866	1866	1866	1866	0
7	20250313	183200	8907778	1866	1866	1866	1866	0
8	20250313	183100	8907778	1866	1866	1866	1866	0
9	20250313	183000	8907778	1866	1866	1866	1866	0
10	20250313	182900	8907778	1866	1866	1866	1866	0
11	20250313	182800	8907778	1866	1866	1866	1866	0
12	20250313	182700	8907778	1866	1866	1866	1866	0
13	20250313	182600	8907778	1866	1866	1866	1866	0
14	20250313	182500	8907778	1866	1866	1866	1866	0
15	20250313	182400	8907778	1866	1866	1866	1866	0
16	20250313	182300	8907778	1866	1866	1866	1866	0
17	20250313	182200	8907778	1866	1866	1866	1866	0
18	20250313	182100	8907778	1866	1866	1866	1866	0
19	20250313	182000	8907778	1866	1866	1866	1866	0
20	20250313	181900	8907778	1866	1866	1866	1866	0
21	20250313	181800	8907778	1866	1866	1866	1866	0
22	20250313	181700	8907778	1866	1866	1866	1866	0
23	20250313	181600	8907778	1866	1866	1866	1866	0
24	20250313	181500	8907778	1866	1866	1866	1866	0
25	20250313	181400	8907778	1866	1866	1866	1866	0
26	20250313	181300	8907778	1866	1866	1866	1866	0
27	20250313	181200	8907778	1866	1866	1866	1866	0
28	20250313	181100	8907778	1866	1866	1866	1866	0
29	20250313	181000	8907778	1866	1866	1866	1866	0
30	20250313	180900	8907778	1866	1866	1866	1866	0
31	20250313	180800	8907778	1866	1866	1866	1866	0
32	20250313	180700	8907778	1866	1866	1866	1866	210
33	20250313	180600	8907778	1866	1866	1866	1866	0
34	20250313	180500	8907778	1866	1866	1866	1866	0
35	20250313	180400	8907778	1866	1866	1866	1866	0
36	20250313	180300	8907778	1866	1866	1866	1866	0
37	20250313	180200	8907778	1866	1866	1866	1866	0
38	20250313	180100	8907778	1866	1866	1866	1866	0
39	20250313	180000	8907778	1866	1866	1866	1866	0
40	20250313	175900	8907778	1866	1866	1866	1866	0
41	20250313	175800	8907778	1866	1866	1866	1866	0
42	20250313	175700	8907778	1866	1866	1866	1866	0
43	20250313	175600	8907778	1866	1866	1866	1866	0
44	20250313	175500	8907778	1866	1866	1866	1866	0
45	20250313	175400	8907778	1866	1866	1866	1866	0
46	20250313	175300	8907778	1866	1866	1866	1866	0
47	20250313	175200	8907778	1866	1866	1866	1866	0
48	20250313	175100	8907778	1866	1866	1866	1866	0
49	20250313	175000	8907778	1866	1866	1866	1866	0
50	20250313	174900	8907778	1866	1866	1866	1866	0
51	20250313	174800	8907778	1866	1866	1866	1866	0
52	20250313	174700	8907778	1866	1866	1866	1866	0
53	20250313	174600	8907778	1866	1866	1866	1866	0
54	20250313	174500	8907778	1866	1866	1866	1866	0
55	20250313	174400	8907778	1866	1866	1866	1866	0
56	20250313	174300	8907778	1866	1866	1866	1866	0
57	20250313	174200	8907778	1866	1866	1866	1866	0
58	20250313	174100	8907778	1866	1866	1866	1866	0
59	20250313	174000	8907778	1866	1866	1866	1866	0
60	20250313	173900	8907778	1866	1866	1866	1866	0
61	20250313	173800	8907778	1866	1866	1866	1866	0
62	20250313	173700	8907778	1866	1866	1866	1866	210
63	20250313	173600	8907778	1866	1866	1866	1866	0
64	20250313	173500	8907778	1866	1866	1866	1866	0
65	20250313	173400	8907778	1866	1866	1866	1866	0
66	20250313	173300	8907778	1866	1866	1866	1866	0
67	20250313	173200	8907778	1866	1866	1866	1866	0
68	20250313	173100	8907778	1866	1866	1866	1866	0
69	20250313	173000	8907778	1866	1866	1866	1866	0
70	20250313	172900	8907778	1866	1866	1866	1866	0
71	20250313	172800	8907778	1866	1866	1866	1866	0
72	20250313	172700	8907778	1866	1866	1866	1866	0
73	20250313	172600	8907778	1866	1866	1866	1866	0
74	20250313	172500	8907778	1866	1866	1866	1866	0
75	20250313	172400	8907778	1866	1866	1866	1866	0
76	20250313	172300	8907778	1866	1866	1866	1866	0
77	20250313	172200	8907778	1866	1866	1866	1866	0
78	20250313	172100	8907778	1866	1866	1866	1866	0
79	20250313	172000	8907778	1866	1866	1866	1866	0
80	20250313	171900	8907778	1866	1866	1866	1866	0
81	20250313	171800	8907778	1866	1866	1866	1866	0
82	20250313	171700	8907778	1866	1866	1866	1866	0
83	20250313	171600	8907778	1866	1866	1866	1866	0
84	20250313	171500	8907778	1866	1866	1866	1866	0
85	20250313	171400	8907778	1866	1866	1866	1866	0
86	20250313	171300	8907778	1866	1866	1866	1866	0
87	20250313	171200	8907778	1866	1866	1866	1866	0
88	20250313	171100	8907778	1866	1866	1866	1866	0
89	20250313	171000	8907778	1866	1866	1866	1866	0
90	20250313	170900	8907778	1866	1866	1866	1866	0
91	20250313	170800	8907778	1866	1866	1866	1866	0
92	20250313	170700	8907778	1866	1866	1866	1866	210
93	20250313	170600	8907778	1866	1866	1866	1866	0
94	20250313	170500	8907778	1866	1866	1866	1866	0
95	20250313	170400	8907778	1866	1866	1866	1866	0
96	20250313	170300	8907778	1866	1866	1866	1866	0
97	20250313	170200	8907778	1866	1866	1866	1866	0
98	20250313	170100	8907778	1866	1866	1866	1866	0
99	20250313	170000	8907778	1866	1866	1866	1866	0
100	20250313	165900	8907778	1866	1866	1866	1866	0
101	20250313	165800	8907778	1866	1866	1866	1866	0
102	20250313	165700	8907778	1866	1866	1866	1866	0
103	20250313	165600	8907778	1866	1866	1866	1866	0
104	20250313	165500	8907778	1866	1866	1866	1866	0
105	20250313	165400	8907778	1866	1866	1866	1866	0
106	20250313	165300	8907778	1866	1866	1866	1866	0
107	20250313	165200	8907778	1866	1866	1866	1866	0
108	20250313	165100	8907778	1866	1866	1866	1866	0
109	20250313	165000	8907778	1866	1866	1866	1866	0
110	20250313	164900	8907778	1866	1866	1866	1866	0
111	20250313	164800	8907778	1866	1866	1866	1866	0
112	20250313	164700	8907778	1866	1866	1866	1866	0
113	20250313	164600	8907778	1866	1866	1866	1866	0
114	20250313	164500	8907778	1866	1866	1866	1866	0
115	20250313	164400	8907778	1866	1866	1866	1866	0
116	20250313	164300	8907778	1866	1866	1866	1866	0
117	20250313	164200	8907778	1866	1866	1866	1866	0
118	20250313	164100	8907778	1866	1866	1866	1866	0
119	20250313	164000	8907778	1866	1866	1866	1866	0
120	20250313	163900	8907778	1866	1866	1866	1866	0
121	20250313	163800	8907778	1866	1866	1866	1866	0
122	20250313	163700	8907778	1866	1866	1866	1866	210
123	20250313	163600	8907778	1866	1866	1866	1866	0
124	20250313	163500	8907778	1866	1866	1866	1866	0
125	20250313	163400	8907778	1866	1866	1866	1866	0
126	20250313	163300	8907778	1866	1866	1866	1866	0
127	20250313	163200	8907778	1866	1866	1866	1866	0
128	20250313	163100	8907778	1866	1866	1866	1866	0
129	20250313	163000	8907778	1866	1866	1866	1866	0
130	20250313	162900	8907778	1866	1866	1866	1866	0
131	20250313	162800	8907778	1866	1866	1866	1866	0
132	20250313	162700	8907778	1866	1866	1866	1866	0
133	20250313	162600	8907778	1866	1866	1866	1866	0
134	20250313	162500	8907778	1866	1866	1866	1866	0
135	20250313	162400	8907778	1866	1866	1866	1866	0
136	20250313	162300	8907778	1866	1866	1866	1866	0
137	20250313	162200	8907778	1866	1866	1866	1866	0
138	20250313	162100	8907778	1866	1866	1866	1866	0
139	20250313	162000	8907778	1866	1866	1866	1866	0
140	20250313	161900	8907778	1866	1866	1866	1866	0
141	20250313	161800	8907778	1866	1866	1866	1866	0
142	20250313	161700	8907778	1866	1866	1866	1866	0
143	20250313	161600	8907778	1866	1866	1866	1866	0
144	20250313	161500	8907778	1866	1866	1866	1866	0
145	20250313	161400	8907778	1866	1866	1866	1866	0
146	20250313	161300	8907778	1866	1866	1866	1866	0
147	20250313	161200	8907778	1866	1866	1866	1866	0
148	20250313	161100	8907778	1866	1866	1866	1866	0
149	20250313	161000	8907778	1866	1866	1866	1866	0
150	20250313	160900	8907778	1866	1866	1866	1866	0
151	20250313	160800	8907778	1866	1866	1866	1866	0
152	20250313	160700	8907778	1866	1866	1866	1866	210
153	20250313	160600	8907778	1866	1866	1866	1866	0
154	20250313	160500	8907778	1866	1866	1866	1866	0
155	20250313	160400	8907778	1866	1866	1866	1866	0
156	20250313	160300	8907778	1866	1866	1866	1866	0
157	20250313	160200	8907778	1866	1866	1866	1866	0
158	20250313	160100	8907778	1866	1866	1866	1866	0
159	20250313	160000	8907778	1866	1866	1866	1866	0
160	20250313	155900	8907778	1866	1866	1866	1866	0
161	20250313	155800	8907778	1866	1866	1866	1866	0
162	20250313	155700	8907778	1866	1866	1866	1866	0
163	20250313	155600	8907778	1866	1866	1866	1866	0
164	20250313	155500	8907778	1866	1866	1866	1866	0
165	20250313	155400	8907778	1866	1866	1866	1866	0
166	20250313	155300	8907778	1866	1866	1866	1866	0
167	20250313	155200	8907778	1866	1866	1866	1866	0
168	20250313	155100	8907778	1866	1866	1866	1866	0
169	20250313	155000	8907778	1866	1866	1866	1866	0
170	20250313	154900	8907778	1866	1866	1866	1866	0
171	20250313	154800	8907778	1866	1866	1866	1866	0
172	20250313	154700	8907778	1866	1866	1866	1866	0
173	20250313	154600	8907778	1866	1866	1866	1866	0
174	20250313	154500	8907778	1866	1866	1866	1866	0
175	20250313	154400	8907778	1866	1866	1866	1866	0
176	20250313	154300	8907778	1866	1866	1866	1866	0
177	20250313	154200	8907778	1866	1866	1866	1866	0
178	20250313	154100	8907778	1866	1866	1866	1866	0
179	20250313	154000	8907778	1866	1866	1866	1866	0
180	20250313	153900	8907778	1866	1866	1866	1866	0
181	20250313	153800	8907778	1866	1866	1866	1866	0
182	20250313	153700	8907778	1866	1866	1866	1866	210
183	20250313	153600	8907778	1866	1866	1866	1866	0
184	20250313	153500	8907778	1866	1866	1866	1866	0
185	20250313	153400	8907778	1866	1866	1866	1866	0
186	20250313	153300	8907778	1866	1866	1866	1866	0
187	20250313	153200	8907778	1866	1866	1866	1866	0
188	20250313	153100	8907778	1866	1866	1866	1866	0
189	20250313	153000	8907778	1866	1866	1866	1866	210
190	20250313	152900	8515918	1866	1866	1866	1866	0
191	20250313	152800	8515918	1866	1866	1866	1866	0
192	20250313	152700	8515918	1866	1866	1866	1866	0
193	20250313	152600	8515918	1866	1866	1866	1866	0
194	20250313	152500	8515918	1866	1866	1866	1866	0
195	20250313	152400	8515918	1866	1866	1866	1866	0
196	20250313	152300	8515918	1866	1866	1866	1866	0
197	20250313	152200	8515918	1866	1866	1866	1866	0
198	20250313	152100	8515918	1866	1866	1866	1866	0
199	20250313	152000	8515918	1866	1866	1866	1866	0
200	20250313	151900	8515918	1866	1866	1866	1866	0
201	20250313	151800	8515918	1866	1866	1866	1866	5
202	20250313	151700	8506588	1856	1856	1856	1856	1
203	20250313	151600	8504732	1866	1866	1866	1866	0
204	20250313	151500	8504732	1866	1857	1866	1856	1446
205	20250313	151400	5820847	1862	1862	1862	1862	0
206	20250313	151300	5820847	1862	1862	1862	1862	0
207	20250313	151200	5820847	1862	1862	1862	1862	1
208	20250313	151100	5818985	1862	1857	1862	1857	22
209	20250313	151000	5778121	1868	1868	1868	1868	0
210	20250313	150900	5778121	1868	1868	1868	1868	0
211	20250313	150800	5778121	1868	1868	1868	1868	0
212	20250313	150700	5778121	1868	1868	1868	1868	0
213	20250313	150600	5778121	1868	1868	1868	1868	0
214	20250313	150500	5778121	1868	1868	1868	1868	0
215	20250313	150400	5778121	1868	1868	1868	1868	0
216	20250313	150300	5778121	1868	1868	1868	1868	0
217	20250313	150200	5778121	1868	1868	1868	1868	0
218	20250313	150100	5778121	1868	1868	1868	1868	0
219	20250313	150000	5778121	1868	1868	1868	1868	0
220	20250313	145900	5778121	1868	1868	1868	1868	0
221	20250313	145800	5778121	1868	1868	1868	1868	0
222	20250313	145700	5778121	1868	1868	1868	1868	0
223	20250313	145600	5778121	1868	1868	1868	1868	0
224	20250313	145500	5778121	1868	1868	1868	1868	0
225	20250313	145400	5778121	1868	1868	1868	1868	0
226	20250313	145300	5778121	1868	1868	1868	1868	0
227	20250313	145200	5778121	1868	1868	1868	1868	0
228	20250313	145100	5778121	1868	1868	1868	1868	0
229	20250313	145000	5778121	1868	1868	1868	1868	0
230	20250313	144900	5778121	1868	1868	1868	1868	0
231	20250313	144800	5778121	1868	1868	1868	1868	0
232	20250313	144700	5778121	1868	1868	1868	1868	0
233	20250313	144600	5778121	1868	1868	1868	1868	0
234	20250313	144500	5778121	1868	1868	1868	1868	0
235	20250313	144400	5778121	1868	1868	1868	1868	0
236	20250313	144300	5778121	1868	1868	1868	1868	0
237	20250313	144200	5778121	1868	1868	1868	1868	0
238	20250313	144100	5778121	1868	1868	1868	1868	0
239	20250313	144000	5778121	1868	1868	1868	1868	0
240	20250313	143900	5778121	1868	1868	1868	1868	0
241	20250313	143800	5778121	1868	1868	1868	1868	0
242	20250313	143700	5778121	1868	1868	1868	1868	0
243	20250313	143600	5778121	1868	1868	1868	1868	0
244	20250313	143500	5778121	1868	1868	1868	1868	10
245	20250313	143400	5759441	1856	1856	1856	1856	0
246	20250313	143300	5759441	1856	1856	1856	1856	0
247	20250313	143200	5759441	1856	1856	1856	1856	0
248	20250313	143100	5759441	1856	1856	1856	1856	0
249	20250313	143000	5759441	1856	1856	1856	1856	0
250	20250313	142900	5759441	1856	1856	1856	1856	0
251	20250313	142800	5759441	1856	1856	1856	1856	0
252	20250313	142700	5759441	1856	1856	1856	1856	0
253	20250313	142600	5759441	1856	1856	1856	1856	0
254	20250313	142500	5759441	1856	1856	1856	1856	0
255	20250313	142400	5759441	1856	1858	1858	1856	20
256	20250313	142300	5722318	1868	1868	1868	1868	0
257	20250313	142200	5722318	1868	1868	1868	1868	0
258	20250313	142100	5722318	1868	1868	1868	1868	0
259	20250313	142000	5722318	1868	1868	1868	1868	0
260	20250313	141900	5722318	1868	1868	1868	1868	0
261	20250313	141800	5722318	1868	1868	1868	1868	0
262	20250313	141700	5722318	1868	1868	1868	1868	0
263	20250313	141600	5722318	1868	1868	1868	1868	0
264	20250313	141500	5722318	1868	1868	1868	1868	0
265	20250313	141400	5722318	1868	1868	1868	1868	0
266	20250313	141300	5722318	1868	1868	1868	1868	0
267	20250313	141200	5722318	1868	1868	1868	1868	0
268	20250313	141100	5722318	1868	1868	1868	1868	0
269	20250313	141000	5722318	1868	1868	1868	1868	0
270	20250313	140900	5722318	1868	1868	1868	1868	0
271	20250313	140800	5722318	1868	1868	1868	1868	0
272	20250313	140700	5722318	1868	1868	1868	1868	0
273	20250313	140600	5722318	1868	1868	1868	1868	0
274	20250313	140500	5722318	1868	1868	1868	1868	0
275	20250313	140400	5722318	1868	1868	1868	1868	0
276	20250313	140300	5722318	1868	1868	1868	1868	0
277	20250313	140200	5722318	1868	1868	1868	1868	0
278	20250313	140100	5722318	1868	1868	1868	1868	0
279	20250313	140000	5722318	1868	1868	1868	1868	0
280	20250313	135900	5722318	1868	1868	1868	1868	0
281	20250313	135800	5722318	1868	1868	1868	1868	0
282	20250313	135700	5722318	1868	1868	1868	1868	0
283	20250313	135600	5722318	1868	1868	1868	1868	0
284	20250313	135500	5722318	1868	1868	1868	1868	0
285	20250313	135400	5722318	1868	1868	1868	1868	0
286	20250313	135300	5722318	1868	1868	1868	1868	0
287	20250313	135200	5722318	1868	1868	1868	1868	0
288	20250313	135100	5722318	1868	1868	1868	1868	0
289	20250313	135000	5722318	1868	1868	1868	1868	0
290	20250313	134900	5722318	1868	1868	1868	1868	0
291	20250313	134800	5722318	1868	1868	1868	1868	0
292	20250313	134700	5722318	1868	1868	1868	1868	0
293	20250313	134600	5722318	1868	1868	1868	1868	0
294	20250313	134500	5722318	1868	1868	1868	1868	0
295	20250313	134400	5722318	1868	1868	1868	1868	0
296	20250313	134300	5722318	1868	1868	1868	1868	0
297	20250313	134200	5722318	1868	1868	1868	1868	1
298	20250313	134100	5720450	1868	1871	1871	1868	48
299	20250313	134000	5630714	1872	1872	1872	1872	0
300	20250313	133900	5630714	1872	1872	1872	1872	12
301	20250313	133800	5608250	1870	1870	1870	1870	0
302	20250313	133700	5608250	1870	1870	1870	1870	0
303	20250313	133600	5608250	1870	1870	1870	1870	0
304	20250313	133500	5608250	1870	1870	1870	1870	0
305	20250313	133400	5608250	1870	1870	1870	1870	0
306	20250313	133300	5608250	1870	1870	1870	1870	28
307	20250313	133200	5555890	1870	1870	1870	1870	0
308	20250313	133100	5555890	1870	1870	1870	1870	0
309	20250313	133000	5555890	1870	1870	1870	1870	0
310	20250313	132900	5555890	1870	1870	1870	1870	49
311	20250313	132800	5464260	1870	1870	1870	1870	0
312	20250313	132700	5464260	1870	1870	1870	1870	800
313	20250313	132600	3968260	1870	1867	1870	1867	283
314	20250313	132500	3439611	1870	1870	1870	1870	0
315	20250313	132400	3439611	1870	1870	1870	1870	0
316	20250313	132300	3439611	1870	1870	1870	1870	0
317	20250313	132200	3439611	1870	1870	1870	1870	0
318	20250313	132100	3439611	1870	1870	1870	1870	0
319	20250313	132000	3439611	1870	1870	1870	1870	0
320	20250313	131900	3439611	1870	1870	1870	1870	0
321	20250313	131800	3439611	1870	1870	1870	1870	0
322	20250313	131700	3439611	1870	1870	1870	1870	0
323	20250313	131600	3439611	1870	1870	1870	1870	0
324	20250313	131500	3439611	1870	1870	1870	1870	0
325	20250313	131400	3439611	1870	1870	1870	1870	0
326	20250313	131300	3439611	1870	1870	1870	1870	0
327	20250313	131200	3439611	1870	1870	1870	1870	0
328	20250313	131100	3439611	1870	1870	1870	1870	0
329	20250313	131000	3439611	1870	1870	1870	1870	0
330	20250313	130900	3439611	1870	1870	1870	1870	0
331	20250313	130800	3439611	1870	1870	1870	1870	0
332	20250313	130700	3439611	1870	1870	1870	1870	0
333	20250313	130600	3439611	1870	1870	1870	1870	0
334	20250313	130500	3439611	1870	1870	1870	1870	0
335	20250313	130400	3439611	1870	1870	1870	1870	0
336	20250313	130300	3439611	1870	1870	1870	1870	0
337	20250313	130200	3439611	1870	1870	1870	1870	0
338	20250313	130100	3439611	1870	1870	1870	1870	10
339	20250313	130000	3420911	1873	1873	1873	1873	0
340	20250313	125900	3420911	1873	1873	1873	1873	0
341	20250313	125800	3420911	1873	1873	1873	1873	0
342	20250313	125700	3420911	1873	1873	1873	1873	0
343	20250313	125600	3420911	1873	1873	1873	1873	0
344	20250313	125500	3420911	1873	1873	1873	1873	0
345	20250313	125400	3420911	1873	1873	1873	1873	0
346	20250313	125300	3420911	1873	1873	1873	1873	0
347	20250313	125200	3420911	1873	1873	1873	1873	0
348	20250313	125100	3420911	1873	1873	1873	1873	0
349	20250313	125000	3420911	1873	1873	1873	1873	0
350	20250313	124900	3420911	1873	1873	1873	1873	0
351	20250313	124800	3420911	1873	1873	1873	1873	0
352	20250313	124700	3420911	1873	1873	1873	1873	0
353	20250313	124600	3420911	1873	1873	1873	1873	0
354	20250313	124500	3420911	1873	1873	1873	1873	0
355	20250313	124400	3420911	1873	1873	1873	1873	0
356	20250313	124300	3420911	1873	1873	1873	1873	0
357	20250313	124200	3420911	1873	1873	1873	1873	0
358	20250313	124100	3420911	1873	1873	1873	1873	0
359	20250313	124000	3420911	1873	1873	1873	1873	0
360	20250313	123900	3420911	1873	1873	1873	1873	0
361	20250313	123800	3420911	1873	1873	1873	1873	0
362	20250313	123700	3420911	1873	1873	1873	1873	0
363	20250313	123600	3420911	1873	1873	1873	1873	0
364	20250313	123500	3420911	1873	1873	1873	1873	0
365	20250313	123400	3420911	1873	1873	1873	1873	0
366	20250313	123300	3420911	1873	1873	1873	1873	0
367	20250313	123200	3420911	1873	1873	1873	1873	0
368	20250313	123100	3420911	1873	1873	1873	1873	0
369	20250313	123000	3420911	1873	1873	1873	1873	0
370	20250313	122900	3420911	1873	1873	1873	1873	0
371	20250313	122800	3420911	1873	1873	1873	1873	0
372	20250313	122700	3420911	1873	1873	1873	1873	0
373	20250313	122600	3420911	1873	1873	1873	1873	0
374	20250313	122500	3420911	1873	1873	1873	1873	0
375	20250313	122400	3420911	1873	1873	1873	1873	0
376	20250313	122300	3420911	1873	1873	1873	1873	0
377	20250313	122200	3420911	1873	1873	1873	1873	0
378	20250313	122100	3420911	1873	1873	1873	1873	0
379	20250313	122000	3420911	1873	1873	1873	1873	0
380	20250313	121900	3420911	1873	1873	1873	1873	0
381	20250313	121800	3420911	1873	1873	1873	1873	0
382	20250313	121700	3420911	1873	1873	1873	1873	0
383	20250313	121600	3420911	1873	1873	1873	1873	0
384	20250313	121500	3420911	1873	1873	1873	1873	1
385	20250313	121400	3419038	1855	1855	1855	1855	0
386	20250313	121300	3419038	1855	1869	1874	1855	1019
387	20250313	121200	1510296	1874	1874	1874	1874	0
388	20250313	121100	1510296	1874	1874	1874	1874	0
389	20250313	121000	1510296	1874	1874	1874	1874	0
390	20250313	120900	1510296	1874	1874	1874	1874	0
391	20250313	120800	1510296	1874	1874	1874	1874	0
392	20250313	120700	1510296	1874	1874	1874	1874	0
393	20250313	120600	1510296	1874	1874	1874	1874	0
394	20250313	120500	1510296	1874	1874	1874	1874	0
395	20250313	120400	1510296	1874	1874	1874	1874	0
396	20250313	120300	1510296	1874	1874	1874	1874	0
397	20250313	120200	1510296	1874	1874	1874	1874	0
398	20250313	120100	1510296	1874	1874	1874	1874	0
399	20250313	120000	1510296	1874	1874	1874	1874	0
400	20250313	115900	1510296	1874	1874	1874	1874	0
401	20250313	115800	1510296	1874	1874	1874	1874	0
402	20250313	115700	1510296	1874	1874	1874	1874	0
403	20250313	115600	1510296	1874	1874	1874	1874	0
404	20250313	115500	1510296	1874	1874	1874	1874	0
405	20250313	115400	1510296	1874	1874	1874	1874	0
406	20250313	115300	1510296	1874	1874	1874	1874	0
407	20250313	115200	1510296	1874	1874	1874	1874	0
408	20250313	115100	1510296	1874	1874	1874	1874	0
409	20250313	115000	1510296	1874	1874	1874	1874	0
410	20250313	114900	1510296	1874	1874	1874	1874	0
411	20250313	114800	1510296	1874	1874	1874	1874	0
412	20250313	114700	1510296	1874	1874	1874	1874	0
413	20250313	114600	1510296	1874	1874	1874	1874	0
414	20250313	114500	1510296	1874	1874	1874	1874	0
415	20250313	114400	1510296	1874	1874	1874	1874	0
416	20250313	114300	1510296	1874	1874	1874	1874	0
417	20250313	114200	1510296	1874	1874	1874	1874	0
418	20250313	114100	1510296	1874	1874	1874	1874	0
419	20250313	114000	1510296	1874	1874	1874	1874	0
420	20250313	113900	1510296	1874	1874	1874	1874	0
421	20250313	113800	1510296	1874	1874	1874	1874	0
422	20250313	113700	1510296	1874	1874	1874	1874	0
423	20250313	113600	1510296	1874	1874	1874	1874	0
424	20250313	113500	1510296	1874	1874	1874	1874	0
425	20250313	113400	1510296	1874	1874	1874	1874	0
426	20250313	113300	1510296	1874	1874	1874	1874	0
427	20250313	113200	1510296	1874	1874	1874	1874	0
428	20250313	113100	1510296	1874	1874	1874	1874	0
429	20250313	113000	1510296	1874	1874	1874	1874	10
430	20250313	112900	1491556	1874	1874	1874	1874	20
431	20250313	112800	1454076	1874	1874	1874	1874	0
432	20250313	112700	1454076	1874	1874	1874	1874	0
433	20250313	112600	1454076	1874	1874	1874	1874	0
434	20250313	112500	1454076	1874	1874	1874	1874	50
435	20250313	112400	1360376	1876	1876	1876	1876	0
436	20250313	112300	1360376	1876	1876	1876	1876	0
437	20250313	112200	1360376	1876	1876	1876	1876	0
438	20250313	112100	1360376	1876	1876	1876	1876	0
439	20250313	112000	1360376	1876	1876	1876	1876	0
440	20250313	111900	1360376	1876	1876	1876	1876	0
441	20250313	111800	1360376	1876	1876	1876	1876	0
442	20250313	111700	1360376	1876	1876	1876	1876	0
443	20250313	111600	1360376	1876	1876	1876	1876	0
444	20250313	111500	1360376	1876	1876	1876	1876	8
445	20250313	111400	1345368	1878	1878	1878	1878	0
446	20250313	111300	1345368	1878	1878	1878	1878	0
447	20250313	111200	1345368	1878	1878	1878	1878	0
448	20250313	111100	1345368	1878	1878	1878	1878	0
449	20250313	111000	1345368	1878	1878	1878	1878	0
450	20250313	110900	1345368	1878	1878	1878	1878	0
451	20250313	110800	1345368	1878	1878	1878	1878	0
452	20250313	110700	1345368	1878	1878	1878	1878	0
453	20250313	110600	1345368	1878	1878	1878	1878	0
454	20250313	110500	1345368	1878	1878	1878	1878	0
455	20250313	110400	1345368	1878	1878	1878	1878	0
456	20250313	110300	1345368	1878	1878	1878	1878	0
457	20250313	110200	1345368	1878	1878	1878	1878	0
458	20250313	110100	1345368	1878	1878	1878	1878	0
459	20250313	110000	1345368	1878	1878	1878	1878	0
460	20250313	105900	1345368	1878	1878	1878	1878	0
461	20250313	105800	1345368	1878	1878	1878	1878	0
462	20250313	105700	1345368	1878	1878	1878	1878	0
463	20250313	105600	1345368	1878	1878	1878	1878	0
464	20250313	105500	1345368	1878	1877	1878	1877	7
465	20250313	105400	1332226	1877	1877	1877	1877	0
466	20250313	105300	1332226	1877	1877	1877	1877	1
467	20250313	105200	1330349	1855	1855	1855	1855	142
468	20250313	105100	1066939	1876	1876	1876	1876	0
469	20250313	105000	1066939	1876	1876	1876	1876	0
470	20250313	104900	1066939	1876	1876	1876	1876	0
471	20250313	104800	1066939	1876	1876	1876	1876	0
472	20250313	104700	1066939	1876	1876	1876	1876	0
473	20250313	104600	1066939	1876	1876	1876	1876	0
474	20250313	104500	1066939	1876	1876	1876	1876	0
475	20250313	104400	1066939	1876	1876	1876	1876	0
476	20250313	104300	1066939	1876	1876	1876	1876	0
477	20250313	104200	1066939	1876	1876	1876	1876	0
478	20250313	104100	1066939	1876	1876	1876	1876	0
479	20250313	104000	1066939	1876	1876	1876	1876	0
480	20250313	103900	1066939	1876	1876	1876	1876	0
481	20250313	103800	1066939	1876	1876	1876	1876	0
482	20250313	103700	1066939	1876	1876	1876	1876	4
483	20250313	103600	1059435	1876	1876	1876	1876	0
484	20250313	103500	1059435	1876	1875	1876	1875	8
485	20250313	103400	1044431	1876	1876	1876	1876	0
486	20250313	103300	1044431	1876	1876	1876	1876	0
487	20250313	103200	1044431	1876	1876	1876	1876	0
488	20250313	103100	1044431	1876	1876	1876	1876	0
489	20250313	103000	1044431	1876	1876	1876	1876	0
490	20250313	102900	1044431	1876	1876	1876	1876	0
491	20250313	102800	1044431	1876	1876	1876	1876	0
492	20250313	102700	1044431	1876	1876	1876	1876	0
493	20250313	102600	1044431	1876	1876	1876	1876	0
494	20250313	102500	1044431	1876	1876	1876	1876	0
495	20250313	102400	1044431	1876	1876	1876	1876	0
496	20250313	102300	1044431	1876	1876	1876	1876	0
497	20250313	102200	1044431	1876	1876	1876	1876	0
498	20250313	102100	1044431	1876	1876	1876	1876	0
499	20250313	102000	1044431	1876	1876	1876	1876	0
500	20250313	101900	1044431	1876	1876	1876	1876	0
501	20250313	101800	1044431	1876	1876	1876	1876	3
502	20250313	101700	1038803	1877	1877	1877	1877	0
503	20250313	101600	1038803	1877	1877	1877	1877	0
504	20250313	101500	1038803	1877	1877	1877	1877	0
505	20250313	101400	1038803	1877	1877	1877	1877	0
506	20250313	101300	1038803	1877	1877	1877	1877	0
507	20250313	101200	1038803	1877	1877	1877	1877	0
508	20250313	101100	1038803	1877	1877	1877	1877	1
509	20250313	101000	1036926	1853	1855	1855	1853	100
510	20250313	100900	851615	1880	1880	1880	1880	0
511	20250313	100800	851615	1880	1880	1880	1880	0
512	20250313	100700	851615	1880	1880	1880	1880	0
513	20250313	100600	851615	1880	1858	1880	1858	78
514	20250313	100500	706669	1852	1852	1852	1852	0
515	20250313	100400	706669	1852	1856	1856	1852	220
516	20250313	100300	298812	1858	1858	1858	1858	0
517	20250313	100200	298812	1858	1858	1858	1858	0
518	20250313	100100	298812	1858	1878	1878	1858	4
519	20250313	100000	291360	1856	1856	1856	1856	0
520	20250313	095900	291360	1856	1856	1856	1856	0
521	20250313	095800	291360	1856	1856	1856	1856	0
522	20250313	095700	291360	1856	1856	1856	1856	0
523	20250313	095600	291360	1856	1858	1858	1856	33
524	20250313	095500	230052	1881	1881	1881	1881	0
525	20250313	095400	230052	1881	1881	1881	1881	0
526	20250313	095300	230052	1881	1881	1881	1881	0
527	20250313	095200	230052	1881	1881	1881	1881	0
528	20250313	095100	230052	1881	1881	1881	1881	0
529	20250313	095000	230052	1881	1881	1881	1881	0
530	20250313	094900	230052	1881	1881	1881	1881	0
531	20250313	094800	230052	1881	1881	1881	1881	0
532	20250313	094700	230052	1881	1881	1881	1881	0
533	20250313	094600	230052	1881	1881	1881	1881	0
534	20250313	094500	230052	1881	1881	1881	1881	0
535	20250313	094400	230052	1881	1881	1881	1881	0
536	20250313	094300	230052	1881	1881	1881	1881	0
537	20250313	094200	230052	1881	1881	1881	1881	0
538	20250313	094100	230052	1881	1881	1881	1881	0
539	20250313	094000	230052	1881	1881	1881	1881	0
540	20250313	093900	230052	1881	1881	1881	1881	0
541	20250313	093800	230052	1881	1881	1881	1881	0
542	20250313	093700	230052	1881	1881	1881	1881	0
543	20250313	093600	230052	1881	1881	1881	1881	0
544	20250313	093500	230052	1881	1881	1881	1881	10
545	20250313	093400	211242	1883	1883	1883	1883	0
546	20250313	093300	211242	1883	1883	1883	1883	0
547	20250313	093200	211242	1883	1883	1883	1883	0
548	20250313	093100	211242	1883	1883	1883	1883	0
549	20250313	093000	211242	1883	1883	1883	1883	0
550	20250313	092900	211242	1883	1882	1883	1882	8
551	20250313	092800	196182	1883	1883	1883	1883	0
552	20250313	092700	196182	1883	1883	1883	1883	0
553	20250313	092600	196182	1883	1883	1883	1883	0
554	20250313	092500	196182	1883	1883	1883	1883	0
555	20250313	092400	196182	1883	1883	1883	1883	0
556	20250313	092300	196182	1883	1883	1883	1883	1
557	20250313	092200	194299	1858	1858	1858	1858	0
558	20250313	092100	194299	1858	1856	1858	1856	50
559	20250313	092000	101439	1884	1884	1884	1884	0
560	20250313	091900	101439	1884	1884	1884	1884	0
561	20250313	091800	101439	1884	1882	1884	1882	10
562	20250313	091700	82614	1882	1882	1882	1882	0
563	20250313	091600	82614	1882	1882	1882	1882	0
564	20250313	091500	82614	1882	1882	1882	1882	0
565	20250313	091400	82614	1882	1882	1882	1882	0
566	20250313	091300	82614	1882	1882	1882	1882	5
567	20250313	091200	73204	1882	1882	1882	1882	10
568	20250313	091100	54384	1882	1882	1882	1882	0
569	20250313	091000	54384	1882	1872	1882	1872	6
570	20250313	090900	43142	1872	1872	1872	1872	0
571	20250313	090800	43142	1872	1884	1884	1872	6
572	20250313	090700	31850	1885	1885	1885	1885	0
573	20250313	090600	31850	1885	1885	1885	1885	0
574	20250313	090500	31850	1885	1885	1885	1885	0
575	20250313	090400	31850	1885	1885	1885	1885	0
576	20250313	090300	31850	1885	1872	1885	1872	16
577	20250313	090200	1872	1872	1872	1872	1872	0
578	20250313	090100	1872	1872	1872	1872	1872	0
579	20250313	090000	1872	1872	1872	1872	1872	1