KissMeData/002220/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	183700	1886782	1880	1880	1880	1880	109
3	20250320	183600	1886782	1880	1880	1880	1880	0
4	20250320	183500	1886782	1880	1880	1880	1880	0
5	20250320	183400	1886782	1880	1880	1880	1880	0
6	20250320	183300	1886782	1880	1880	1880	1880	0
7	20250320	183200	1886782	1880	1880	1880	1880	0
8	20250320	183100	1886782	1880	1880	1880	1880	0
9	20250320	183000	1886782	1880	1880	1880	1880	0
10	20250320	182900	1886782	1880	1880	1880	1880	0
11	20250320	182800	1886782	1880	1880	1880	1880	0
12	20250320	182700	1886782	1880	1880	1880	1880	0
13	20250320	182600	1886782	1880	1880	1880	1880	0
14	20250320	182500	1886782	1880	1880	1880	1880	0
15	20250320	182400	1886782	1880	1880	1880	1880	0
16	20250320	182300	1886782	1880	1880	1880	1880	0
17	20250320	182200	1886782	1880	1880	1880	1880	0
18	20250320	182100	1886782	1880	1880	1880	1880	0
19	20250320	182000	1886782	1880	1880	1880	1880	0
20	20250320	181900	1886782	1880	1880	1880	1880	0
21	20250320	181800	1886782	1880	1880	1880	1880	0
22	20250320	181700	1886782	1880	1880	1880	1880	0
23	20250320	181600	1886782	1880	1880	1880	1880	0
24	20250320	181500	1886782	1880	1880	1880	1880	0
25	20250320	181400	1886782	1880	1880	1880	1880	0
26	20250320	181300	1886782	1880	1880	1880	1880	0
27	20250320	181200	1886782	1880	1880	1880	1880	0
28	20250320	181100	1886782	1880	1880	1880	1880	0
29	20250320	181000	1886782	1880	1880	1880	1880	0
30	20250320	180900	1886782	1880	1880	1880	1880	0
31	20250320	180800	1886782	1880	1880	1880	1880	0
32	20250320	180700	1886782	1880	1880	1880	1880	109
33	20250320	180600	1886782	1880	1880	1880	1880	0
34	20250320	180500	1886782	1880	1880	1880	1880	0
35	20250320	180400	1886782	1880	1880	1880	1880	0
36	20250320	180300	1886782	1880	1880	1880	1880	0
37	20250320	180200	1886782	1880	1880	1880	1880	0
38	20250320	180100	1886782	1880	1880	1880	1880	0
39	20250320	180000	1886782	1880	1880	1880	1880	0
40	20250320	175900	1886782	1880	1880	1880	1880	0
41	20250320	175800	1886782	1880	1880	1880	1880	0
42	20250320	175700	1886782	1880	1880	1880	1880	0
43	20250320	175600	1886782	1880	1880	1880	1880	0
44	20250320	175500	1886782	1880	1880	1880	1880	0
45	20250320	175400	1886782	1880	1880	1880	1880	0
46	20250320	175300	1886782	1880	1880	1880	1880	0
47	20250320	175200	1886782	1880	1880	1880	1880	0
48	20250320	175100	1886782	1880	1880	1880	1880	0
49	20250320	175000	1886782	1880	1880	1880	1880	0
50	20250320	174900	1886782	1880	1880	1880	1880	0
51	20250320	174800	1886782	1880	1880	1880	1880	0
52	20250320	174700	1886782	1880	1880	1880	1880	0
53	20250320	174600	1886782	1880	1880	1880	1880	0
54	20250320	174500	1886782	1880	1880	1880	1880	0
55	20250320	174400	1886782	1880	1880	1880	1880	0
56	20250320	174300	1886782	1880	1880	1880	1880	0
57	20250320	174200	1886782	1880	1880	1880	1880	0
58	20250320	174100	1886782	1880	1880	1880	1880	0
59	20250320	174000	1886782	1880	1880	1880	1880	0
60	20250320	173900	1886782	1880	1880	1880	1880	0
61	20250320	173800	1886782	1880	1880	1880	1880	0
62	20250320	173700	1886782	1880	1880	1880	1880	109
63	20250320	173600	1886782	1880	1880	1880	1880	0
64	20250320	173500	1886782	1880	1880	1880	1880	0
65	20250320	173400	1886782	1880	1880	1880	1880	0
66	20250320	173300	1886782	1880	1880	1880	1880	0
67	20250320	173200	1886782	1880	1880	1880	1880	0
68	20250320	173100	1886782	1880	1880	1880	1880	0
69	20250320	173000	1886782	1880	1880	1880	1880	0
70	20250320	172900	1886782	1880	1880	1880	1880	0
71	20250320	172800	1886782	1880	1880	1880	1880	0
72	20250320	172700	1886782	1880	1880	1880	1880	0
73	20250320	172600	1886782	1880	1880	1880	1880	0
74	20250320	172500	1886782	1880	1880	1880	1880	0
75	20250320	172400	1886782	1880	1880	1880	1880	0
76	20250320	172300	1886782	1880	1880	1880	1880	0
77	20250320	172200	1886782	1880	1880	1880	1880	0
78	20250320	172100	1886782	1880	1880	1880	1880	0
79	20250320	172000	1886782	1880	1880	1880	1880	0
80	20250320	171900	1886782	1880	1880	1880	1880	0
81	20250320	171800	1886782	1880	1880	1880	1880	0
82	20250320	171700	1886782	1880	1880	1880	1880	0
83	20250320	171600	1886782	1880	1880	1880	1880	0
84	20250320	171500	1886782	1880	1880	1880	1880	0
85	20250320	171400	1886782	1880	1880	1880	1880	0
86	20250320	171300	1886782	1880	1880	1880	1880	0
87	20250320	171200	1886782	1880	1880	1880	1880	0
88	20250320	171100	1886782	1880	1880	1880	1880	0
89	20250320	171000	1886782	1880	1880	1880	1880	0
90	20250320	170900	1886782	1880	1880	1880	1880	0
91	20250320	170800	1886782	1880	1880	1880	1880	0
92	20250320	170700	1886782	1880	1880	1880	1880	109
93	20250320	170600	1886782	1880	1880	1880	1880	0
94	20250320	170500	1886782	1880	1880	1880	1880	0
95	20250320	170400	1886782	1880	1880	1880	1880	0
96	20250320	170300	1886782	1880	1880	1880	1880	0
97	20250320	170200	1886782	1880	1880	1880	1880	0
98	20250320	170100	1886782	1880	1880	1880	1880	0
99	20250320	170000	1886782	1880	1880	1880	1880	0
100	20250320	165900	1886782	1880	1880	1880	1880	0
101	20250320	165800	1886782	1880	1880	1880	1880	0
102	20250320	165700	1886782	1880	1880	1880	1880	0
103	20250320	165600	1886782	1880	1880	1880	1880	0
104	20250320	165500	1886782	1880	1880	1880	1880	0
105	20250320	165400	1886782	1880	1880	1880	1880	0
106	20250320	165300	1886782	1880	1880	1880	1880	0
107	20250320	165200	1886782	1880	1880	1880	1880	0
108	20250320	165100	1886782	1880	1880	1880	1880	0
109	20250320	165000	1886782	1880	1880	1880	1880	0
110	20250320	164900	1886782	1880	1880	1880	1880	0
111	20250320	164800	1886782	1880	1880	1880	1880	0
112	20250320	164700	1886782	1880	1880	1880	1880	0
113	20250320	164600	1886782	1880	1880	1880	1880	0
114	20250320	164500	1886782	1880	1880	1880	1880	0
115	20250320	164400	1886782	1880	1880	1880	1880	0
116	20250320	164300	1886782	1880	1880	1880	1880	0
117	20250320	164200	1886782	1880	1880	1880	1880	0
118	20250320	164100	1886782	1880	1880	1880	1880	0
119	20250320	164000	1886782	1880	1880	1880	1880	0
120	20250320	163900	1886782	1880	1880	1880	1880	0
121	20250320	163800	1886782	1880	1880	1880	1880	0
122	20250320	163700	1886782	1880	1880	1880	1880	109
123	20250320	163600	1886782	1880	1880	1880	1880	0
124	20250320	163500	1886782	1880	1880	1880	1880	0
125	20250320	163400	1886782	1880	1880	1880	1880	0
126	20250320	163300	1886782	1880	1880	1880	1880	0
127	20250320	163200	1886782	1880	1880	1880	1880	0
128	20250320	163100	1886782	1880	1880	1880	1880	0
129	20250320	163000	1886782	1880	1880	1880	1880	0
130	20250320	162900	1886782	1880	1880	1880	1880	0
131	20250320	162800	1886782	1880	1880	1880	1880	0
132	20250320	162700	1886782	1880	1880	1880	1880	0
133	20250320	162600	1886782	1880	1880	1880	1880	0
134	20250320	162500	1886782	1880	1880	1880	1880	0
135	20250320	162400	1886782	1880	1880	1880	1880	0
136	20250320	162300	1886782	1880	1880	1880	1880	0
137	20250320	162200	1886782	1880	1880	1880	1880	0
138	20250320	162100	1886782	1880	1880	1880	1880	0
139	20250320	162000	1886782	1880	1880	1880	1880	0
140	20250320	161900	1886782	1880	1880	1880	1880	0
141	20250320	161800	1886782	1880	1880	1880	1880	0
142	20250320	161700	1886782	1880	1880	1880	1880	0
143	20250320	161600	1886782	1880	1880	1880	1880	0
144	20250320	161500	1886782	1880	1880	1880	1880	0
145	20250320	161400	1886782	1880	1880	1880	1880	0
146	20250320	161300	1886782	1880	1880	1880	1880	0
147	20250320	161200	1886782	1880	1880	1880	1880	0
148	20250320	161100	1886782	1880	1880	1880	1880	0
149	20250320	161000	1886782	1880	1880	1880	1880	0
150	20250320	160900	1886782	1880	1880	1880	1880	0
151	20250320	160800	1886782	1880	1880	1880	1880	0
152	20250320	160700	1886782	1880	1880	1880	1880	109
153	20250320	160600	1886782	1880	1880	1880	1880	0
154	20250320	160500	1886782	1880	1880	1880	1880	0
155	20250320	160400	1886782	1880	1880	1880	1880	0
156	20250320	160300	1886782	1880	1880	1880	1880	0
157	20250320	160200	1886782	1880	1880	1880	1880	0
158	20250320	160100	1886782	1880	1880	1880	1880	0
159	20250320	160000	1886782	1880	1880	1880	1880	0
160	20250320	155900	1886782	1880	1880	1880	1880	0
161	20250320	155800	1886782	1880	1880	1880	1880	0
162	20250320	155700	1886782	1880	1880	1880	1880	0
163	20250320	155600	1886782	1880	1880	1880	1880	0
164	20250320	155500	1886782	1880	1880	1880	1880	0
165	20250320	155400	1886782	1880	1880	1880	1880	0
166	20250320	155300	1886782	1880	1880	1880	1880	0
167	20250320	155200	1886782	1880	1880	1880	1880	0
168	20250320	155100	1886782	1880	1880	1880	1880	0
169	20250320	155000	1886782	1880	1880	1880	1880	0
170	20250320	154900	1886782	1880	1880	1880	1880	0
171	20250320	154800	1886782	1880	1880	1880	1880	0
172	20250320	154700	1886782	1880	1880	1880	1880	0
173	20250320	154600	1886782	1880	1880	1880	1880	0
174	20250320	154500	1886782	1880	1880	1880	1880	0
175	20250320	154400	1886782	1880	1880	1880	1880	0
176	20250320	154300	1886782	1880	1880	1880	1880	0
177	20250320	154200	1886782	1880	1880	1880	1880	0
178	20250320	154100	1886782	1880	1880	1880	1880	0
179	20250320	154000	1886782	1880	1880	1880	1880	0
180	20250320	153900	1886782	1880	1880	1880	1880	0
181	20250320	153800	1886782	1880	1880	1880	1880	0
182	20250320	153700	1886782	1880	1880	1880	1880	109
183	20250320	153600	1886782	1880	1880	1880	1880	0
184	20250320	153500	1886782	1880	1880	1880	1880	0
185	20250320	153400	1886782	1880	1880	1880	1880	0
186	20250320	153300	1886782	1880	1880	1880	1880	0
187	20250320	153200	1886782	1880	1880	1880	1880	0
188	20250320	153100	1886782	1880	1880	1880	1880	0
189	20250320	153000	1886782	1880	1880	1880	1880	109
190	20250320	152900	1681862	1877	1877	1877	1877	0
191	20250320	152800	1681862	1877	1877	1877	1877	0
192	20250320	152700	1681862	1877	1877	1877	1877	0
193	20250320	152600	1681862	1877	1877	1877	1877	0
194	20250320	152500	1681862	1877	1877	1877	1877	0
195	20250320	152400	1681862	1877	1877	1877	1877	0
196	20250320	152300	1681862	1877	1877	1877	1877	0
197	20250320	152200	1681862	1877	1877	1877	1877	0
198	20250320	152100	1681862	1877	1877	1877	1877	0
199	20250320	152000	1681862	1877	1877	1877	1877	0
200	20250320	151900	1681862	1877	1879	1879	1877	134
201	20250320	151800	1430273	1880	1880	1880	1880	0
202	20250320	151700	1430273	1880	1880	1880	1880	47
203	20250320	151600	1341913	1880	1885	1885	1880	9
204	20250320	151500	1324983	1891	1891	1891	1891	0
205	20250320	151400	1324983	1891	1891	1891	1891	0
206	20250320	151300	1324983	1891	1891	1891	1891	0
207	20250320	151200	1324983	1891	1891	1891	1891	0
208	20250320	151100	1324983	1891	1891	1891	1891	0
209	20250320	151000	1324983	1891	1891	1891	1891	0
210	20250320	150900	1324983	1891	1891	1891	1891	0
211	20250320	150800	1324983	1891	1891	1891	1891	0
212	20250320	150700	1324983	1891	1891	1891	1891	0
213	20250320	150600	1324983	1891	1891	1891	1891	0
214	20250320	150500	1324983	1891	1891	1891	1891	15
215	20250320	150400	1296618	1891	1891	1891	1891	0
216	20250320	150300	1296618	1891	1891	1891	1891	0
217	20250320	150200	1296618	1891	1891	1891	1891	0
218	20250320	150100	1296618	1891	1891	1891	1891	0
219	20250320	150000	1296618	1891	1891	1891	1891	0
220	20250320	145900	1296618	1891	1891	1891	1891	0
221	20250320	145800	1296618	1891	1886	1891	1886	24
222	20250320	145700	1251284	1886	1886	1886	1886	1
223	20250320	145600	1249398	1891	1891	1891	1891	0
224	20250320	145500	1249398	1891	1891	1891	1891	0
225	20250320	145400	1249398	1891	1891	1891	1891	0
226	20250320	145300	1249398	1891	1891	1891	1891	0
227	20250320	145200	1249398	1891	1891	1891	1891	0
228	20250320	145100	1249398	1891	1891	1891	1891	15
229	20250320	145000	1221033	1891	1891	1891	1891	0
230	20250320	144900	1221033	1891	1891	1891	1891	0
231	20250320	144800	1221033	1891	1891	1891	1891	0
232	20250320	144700	1221033	1891	1891	1891	1891	10
233	20250320	144600	1202123	1891	1891	1891	1891	0
234	20250320	144500	1202123	1891	1891	1891	1891	0
235	20250320	144400	1202123	1891	1891	1891	1891	15
236	20250320	144300	1173758	1891	1891	1891	1891	0
237	20250320	144200	1173758	1891	1891	1891	1891	0
238	20250320	144100	1173758	1891	1891	1891	1891	0
239	20250320	144000	1173758	1891	1891	1891	1891	0
240	20250320	143900	1173758	1891	1891	1891	1891	0
241	20250320	143800	1173758	1891	1891	1891	1891	0
242	20250320	143700	1173758	1891	1891	1891	1891	15
243	20250320	143600	1145393	1891	1891	1891	1891	0
244	20250320	143500	1145393	1891	1891	1891	1891	0
245	20250320	143400	1145393	1891	1891	1891	1891	0
246	20250320	143300	1145393	1891	1891	1891	1891	0
247	20250320	143200	1145393	1891	1891	1891	1891	0
248	20250320	143100	1145393	1891	1891	1891	1891	0
249	20250320	143000	1145393	1891	1891	1891	1891	15
250	20250320	142900	1117028	1891	1891	1891	1891	0
251	20250320	142800	1117028	1891	1891	1891	1891	0
252	20250320	142700	1117028	1891	1891	1891	1891	0
253	20250320	142600	1117028	1891	1891	1891	1891	0
254	20250320	142500	1117028	1891	1891	1891	1891	0
255	20250320	142400	1117028	1891	1891	1891	1891	0
256	20250320	142300	1117028	1891	1891	1891	1891	15
257	20250320	142200	1088663	1891	1891	1891	1891	0
258	20250320	142100	1088663	1891	1891	1891	1891	0
259	20250320	142000	1088663	1891	1891	1891	1891	0
260	20250320	141900	1088663	1891	1891	1891	1891	18
261	20250320	141800	1054625	1891	1891	1891	1891	0
262	20250320	141700	1054625	1891	1891	1891	1891	0
263	20250320	141600	1054625	1891	1891	1891	1891	15
264	20250320	141500	1026260	1891	1890	1891	1890	2
265	20250320	141400	1022479	1885	1885	1885	1885	2
266	20250320	141300	1018709	1892	1892	1892	1892	0
267	20250320	141200	1018709	1892	1892	1892	1892	190
268	20250320	141100	659229	1892	1892	1892	1892	0
269	20250320	141000	659229	1892	1892	1892	1892	0
270	20250320	140900	659229	1892	1890	1892	1890	15
271	20250320	140800	630869	1890	1890	1890	1890	0
272	20250320	140700	630869	1890	1890	1890	1890	0
273	20250320	140600	630869	1890	1890	1890	1890	0
274	20250320	140500	630869	1890	1890	1890	1890	0
275	20250320	140400	630869	1890	1890	1890	1890	0
276	20250320	140300	630869	1890	1890	1890	1890	0
277	20250320	140200	630869	1890	1890	1890	1890	15
278	20250320	140100	602519	1890	1890	1890	1890	0
279	20250320	140000	602519	1890	1890	1890	1890	0
280	20250320	135900	602519	1890	1890	1890	1890	0
281	20250320	135800	602519	1890	1890	1890	1890	0
282	20250320	135700	602519	1890	1890	1890	1890	0
283	20250320	135600	602519	1890	1890	1890	1890	0
284	20250320	135500	602519	1890	1890	1890	1890	15
285	20250320	135400	574169	1890	1890	1890	1890	0
286	20250320	135300	574169	1890	1890	1890	1890	0
287	20250320	135200	574169	1890	1890	1890	1890	0
288	20250320	135100	574169	1890	1890	1890	1890	0
289	20250320	135000	574169	1890	1890	1890	1890	0
290	20250320	134900	574169	1890	1890	1890	1890	0
291	20250320	134800	574169	1890	1890	1890	1890	15
292	20250320	134700	545819	1890	1890	1890	1890	0
293	20250320	134600	545819	1890	1890	1890	1890	0
294	20250320	134500	545819	1890	1890	1890	1890	0
295	20250320	134400	545819	1890	1890	1890	1890	0
296	20250320	134300	545819	1890	1890	1890	1890	0
297	20250320	134200	545819	1890	1890	1890	1890	0
298	20250320	134100	545819	1890	1890	1890	1890	15
299	20250320	134000	517469	1890	1890	1890	1890	0
300	20250320	133900	517469	1890	1890	1890	1890	0
301	20250320	133800	517469	1890	1890	1890	1890	0
302	20250320	133700	517469	1890	1890	1890	1890	0
303	20250320	133600	517469	1890	1890	1890	1890	0
304	20250320	133500	517469	1890	1890	1890	1890	0
305	20250320	133400	517469	1890	1890	1890	1890	15
306	20250320	133300	489119	1890	1890	1890	1890	0
307	20250320	133200	489119	1890	1890	1890	1890	0
308	20250320	133100	489119	1890	1890	1890	1890	0
309	20250320	133000	489119	1890	1890	1890	1890	0
310	20250320	132900	489119	1890	1890	1890	1890	0
311	20250320	132800	489119	1890	1890	1890	1890	7
312	20250320	132700	475889	1892	1892	1892	1892	15
313	20250320	132600	447509	1892	1892	1892	1892	0
314	20250320	132500	447509	1892	1892	1892	1892	0
315	20250320	132400	447509	1892	1892	1892	1892	0
316	20250320	132300	447509	1892	1892	1892	1892	0
317	20250320	132200	447509	1892	1892	1892	1892	0
318	20250320	132100	447509	1892	1892	1892	1892	0
319	20250320	132000	447509	1892	1892	1892	1892	15
320	20250320	131900	419129	1892	1892	1892	1892	0
321	20250320	131800	419129	1892	1892	1892	1892	0
322	20250320	131700	419129	1892	1892	1892	1892	0
323	20250320	131600	419129	1892	1892	1892	1892	0
324	20250320	131500	419129	1892	1892	1892	1892	0
325	20250320	131400	419129	1892	1892	1892	1892	0
326	20250320	131300	419129	1892	1892	1892	1892	15
327	20250320	131200	390749	1892	1892	1892	1892	0
328	20250320	131100	390749	1892	1892	1892	1892	0
329	20250320	131000	390749	1892	1892	1892	1892	0
330	20250320	130900	390749	1892	1892	1892	1892	0
331	20250320	130800	390749	1892	1892	1892	1892	0
332	20250320	130700	390749	1892	1892	1892	1892	0
333	20250320	130600	390749	1892	1892	1892	1892	15
334	20250320	130500	362369	1892	1892	1892	1892	0
335	20250320	130400	362369	1892	1892	1892	1892	0
336	20250320	130300	362369	1892	1892	1892	1892	0
337	20250320	130200	362369	1892	1892	1892	1892	0
338	20250320	130100	362369	1892	1892	1892	1892	0
339	20250320	130000	362369	1892	1892	1892	1892	0
340	20250320	125900	362369	1892	1892	1892	1892	15
341	20250320	125800	333989	1892	1892	1892	1892	0
342	20250320	125700	333989	1892	1892	1892	1892	0
343	20250320	125600	333989	1892	1892	1892	1892	0
344	20250320	125500	333989	1892	1892	1892	1892	0
345	20250320	125400	333989	1892	1892	1892	1892	0
346	20250320	125300	333989	1892	1892	1892	1892	0
347	20250320	125200	333989	1892	1891	1892	1891	30
348	20250320	125100	277239	1892	1892	1892	1892	0
349	20250320	125000	277239	1892	1892	1892	1892	0
350	20250320	124900	277239	1892	1892	1892	1892	0
351	20250320	124800	277239	1892	1892	1892	1892	0
352	20250320	124700	277239	1892	1892	1892	1892	0
353	20250320	124600	277239	1892	1892	1892	1892	0
354	20250320	124500	277239	1892	1892	1892	1892	0
355	20250320	124400	277239	1892	1892	1892	1892	0
356	20250320	124300	277239	1892	1892	1892	1892	0
357	20250320	124200	277239	1892	1892	1892	1892	0
358	20250320	124100	277239	1892	1892	1892	1892	0
359	20250320	124000	277239	1892	1892	1892	1892	0
360	20250320	123900	277239	1892	1892	1892	1892	2
361	20250320	123800	273455	1892	1892	1892	1892	1
362	20250320	123700	271563	1891	1891	1891	1891	0
363	20250320	123600	271563	1891	1891	1891	1891	0
364	20250320	123500	271563	1891	1891	1891	1891	0
365	20250320	123400	271563	1891	1891	1891	1891	0
366	20250320	123300	271563	1891	1891	1891	1891	0
367	20250320	123200	271563	1891	1891	1891	1891	0
368	20250320	123100	271563	1891	1891	1891	1891	0
369	20250320	123000	271563	1891	1891	1891	1891	0
370	20250320	122900	271563	1891	1891	1891	1891	0
371	20250320	122800	271563	1891	1891	1891	1891	0
372	20250320	122700	271563	1891	1891	1891	1891	0
373	20250320	122600	271563	1891	1891	1891	1891	0
374	20250320	122500	271563	1891	1891	1891	1891	0
375	20250320	122400	271563	1891	1891	1891	1891	0
376	20250320	122300	271563	1891	1891	1891	1891	0
377	20250320	122200	271563	1891	1891	1891	1891	0
378	20250320	122100	271563	1891	1891	1891	1891	1
379	20250320	122000	269672	1893	1893	1893	1893	0
380	20250320	121900	269672	1893	1893	1893	1893	0
381	20250320	121800	269672	1893	1893	1893	1893	0
382	20250320	121700	269672	1893	1893	1893	1893	0
383	20250320	121600	269672	1893	1893	1893	1893	0
384	20250320	121500	269672	1893	1893	1893	1893	0
385	20250320	121400	269672	1893	1893	1893	1893	0
386	20250320	121300	269672	1893	1893	1893	1893	0
387	20250320	121200	269672	1893	1893	1893	1893	0
388	20250320	121100	269672	1893	1893	1893	1893	0
389	20250320	121000	269672	1893	1893	1893	1893	0
390	20250320	120900	269672	1893	1893	1893	1893	0
391	20250320	120800	269672	1893	1893	1893	1893	0
392	20250320	120700	269672	1893	1893	1893	1893	0
393	20250320	120600	269672	1893	1893	1893	1893	0
394	20250320	120500	269672	1893	1893	1893	1893	0
395	20250320	120400	269672	1893	1893	1893	1893	0
396	20250320	120300	269672	1893	1893	1893	1893	0
397	20250320	120200	269672	1893	1893	1893	1893	0
398	20250320	120100	269672	1893	1893	1893	1893	0
399	20250320	120000	269672	1893	1893	1893	1893	0
400	20250320	115900	269672	1893	1893	1893	1893	0
401	20250320	115800	269672	1893	1893	1893	1893	0
402	20250320	115700	269672	1893	1893	1893	1893	0
403	20250320	115600	269672	1893	1893	1893	1893	0
404	20250320	115500	269672	1893	1893	1893	1893	0
405	20250320	115400	269672	1893	1893	1893	1893	0
406	20250320	115300	269672	1893	1893	1893	1893	0
407	20250320	115200	269672	1893	1893	1893	1893	0
408	20250320	115100	269672	1893	1893	1893	1893	0
409	20250320	115000	269672	1893	1893	1893	1893	0
410	20250320	114900	269672	1893	1893	1893	1893	0
411	20250320	114800	269672	1893	1893	1893	1893	0
412	20250320	114700	269672	1893	1893	1893	1893	0
413	20250320	114600	269672	1893	1893	1893	1893	0
414	20250320	114500	269672	1893	1893	1893	1893	0
415	20250320	114400	269672	1893	1893	1893	1893	0
416	20250320	114300	269672	1893	1893	1893	1893	2
417	20250320	114200	265886	1893	1893	1893	1893	0
418	20250320	114100	265886	1893	1893	1893	1893	0
419	20250320	114000	265886	1893	1893	1893	1893	0
420	20250320	113900	265886	1893	1893	1893	1893	0
421	20250320	113800	265886	1893	1893	1893	1893	0
422	20250320	113700	265886	1893	1893	1893	1893	0
423	20250320	113600	265886	1893	1893	1893	1893	0
424	20250320	113500	265886	1893	1893	1893	1893	0
425	20250320	113400	265886	1893	1893	1893	1893	0
426	20250320	113300	265886	1893	1893	1893	1893	0
427	20250320	113200	265886	1893	1893	1893	1893	0
428	20250320	113100	265886	1893	1893	1893	1893	0
429	20250320	113000	265886	1893	1893	1893	1893	0
430	20250320	112900	265886	1893	1893	1893	1893	0
431	20250320	112800	265886	1893	1893	1893	1893	0
432	20250320	112700	265886	1893	1893	1893	1893	0
433	20250320	112600	265886	1893	1893	1893	1893	0
434	20250320	112500	265886	1893	1893	1893	1893	0
435	20250320	112400	265886	1893	1893	1893	1893	0
436	20250320	112300	265886	1893	1893	1893	1893	0
437	20250320	112200	265886	1893	1893	1893	1893	0
438	20250320	112100	265886	1893	1893	1893	1893	0
439	20250320	112000	265886	1893	1893	1893	1893	0
440	20250320	111900	265886	1893	1893	1893	1893	0
441	20250320	111800	265886	1893	1893	1893	1893	0
442	20250320	111700	265886	1893	1893	1893	1893	0
443	20250320	111600	265886	1893	1893	1893	1893	0
444	20250320	111500	265886	1893	1893	1893	1893	0
445	20250320	111400	265886	1893	1893	1893	1893	0
446	20250320	111300	265886	1893	1893	1893	1893	0
447	20250320	111200	265886	1893	1893	1893	1893	0
448	20250320	111100	265886	1893	1893	1893	1893	0
449	20250320	111000	265886	1893	1891	1893	1891	2
450	20250320	110900	262102	1893	1893	1893	1893	0
451	20250320	110800	262102	1893	1893	1893	1893	0
452	20250320	110700	262102	1893	1893	1893	1893	0
453	20250320	110600	262102	1893	1893	1893	1893	0
454	20250320	110500	262102	1893	1893	1893	1893	0
455	20250320	110400	262102	1893	1893	1893	1893	0
456	20250320	110300	262102	1893	1893	1893	1893	0
457	20250320	110200	262102	1893	1893	1893	1893	0
458	20250320	110100	262102	1893	1893	1893	1893	0
459	20250320	110000	262102	1893	1893	1893	1893	0
460	20250320	105900	262102	1893	1893	1893	1893	0
461	20250320	105800	262102	1893	1893	1893	1893	0
462	20250320	105700	262102	1893	1893	1893	1893	0
463	20250320	105600	262102	1893	1893	1893	1893	0
464	20250320	105500	262102	1893	1893	1893	1893	0
465	20250320	105400	262102	1893	1893	1893	1893	0
466	20250320	105300	262102	1893	1893	1893	1893	0
467	20250320	105200	262102	1893	1893	1893	1893	0
468	20250320	105100	262102	1893	1893	1893	1893	0
469	20250320	105000	262102	1893	1893	1893	1893	0
470	20250320	104900	262102	1893	1893	1893	1893	0
471	20250320	104800	262102	1893	1893	1893	1893	0
472	20250320	104700	262102	1893	1893	1893	1893	0
473	20250320	104600	262102	1893	1893	1893	1893	0
474	20250320	104500	262102	1893	1893	1893	1893	0
475	20250320	104400	262102	1893	1893	1893	1893	0
476	20250320	104300	262102	1893	1893	1893	1893	0
477	20250320	104200	262102	1893	1893	1893	1893	0
478	20250320	104100	262102	1893	1893	1893	1893	0
479	20250320	104000	262102	1893	1893	1893	1893	0
480	20250320	103900	262102	1893	1893	1893	1893	0
481	20250320	103800	262102	1893	1893	1893	1893	0
482	20250320	103700	262102	1893	1893	1893	1893	0
483	20250320	103600	262102	1893	1893	1893	1893	0
484	20250320	103500	262102	1893	1893	1893	1893	0
485	20250320	103400	262102	1893	1893	1893	1893	0
486	20250320	103300	262102	1893	1893	1893	1893	0
487	20250320	103200	262102	1893	1893	1893	1893	3
488	20250320	103100	256423	1879	1879	1879	1879	0
489	20250320	103000	256423	1879	1879	1879	1879	0
490	20250320	102900	256423	1879	1879	1879	1879	0
491	20250320	102800	256423	1879	1879	1879	1879	0
492	20250320	102700	256423	1879	1879	1879	1879	0
493	20250320	102600	256423	1879	1880	1880	1879	13
494	20250320	102500	231991	1895	1895	1895	1895	0
495	20250320	102400	231991	1895	1895	1895	1895	0
496	20250320	102300	231991	1895	1895	1895	1895	0
497	20250320	102200	231991	1895	1895	1895	1895	0
498	20250320	102100	231991	1895	1895	1895	1895	0
499	20250320	102000	231991	1895	1895	1895	1895	0
500	20250320	101900	231991	1895	1895	1895	1895	0
501	20250320	101800	231991	1895	1895	1895	1895	0
502	20250320	101700	231991	1895	1895	1895	1895	0
503	20250320	101600	231991	1895	1895	1895	1895	0
504	20250320	101500	231991	1895	1895	1895	1895	0
505	20250320	101400	231991	1895	1895	1895	1895	0
506	20250320	101300	231991	1895	1895	1895	1895	0
507	20250320	101200	231991	1895	1895	1895	1895	0
508	20250320	101100	231991	1895	1895	1895	1895	0
509	20250320	101000	231991	1895	1895	1895	1895	0
510	20250320	100900	231991	1895	1895	1895	1895	0
511	20250320	100800	231991	1895	1895	1895	1895	0
512	20250320	100700	231991	1895	1895	1895	1895	0
513	20250320	100600	231991	1895	1895	1895	1895	0
514	20250320	100500	231991	1895	1895	1895	1895	0
515	20250320	100400	231991	1895	1895	1895	1895	0
516	20250320	100300	231991	1895	1895	1895	1895	1
517	20250320	100200	230096	1895	1895	1895	1895	0
518	20250320	100100	230096	1895	1895	1895	1895	0
519	20250320	100000	230096	1895	1895	1895	1895	0
520	20250320	095900	230096	1895	1895	1895	1895	0
521	20250320	095800	230096	1895	1895	1895	1895	0
522	20250320	095700	230096	1895	1895	1895	1895	0
523	20250320	095600	230096	1895	1895	1895	1895	0
524	20250320	095500	230096	1895	1895	1895	1895	0
525	20250320	095400	230096	1895	1895	1895	1895	0
526	20250320	095300	230096	1895	1895	1895	1895	5
527	20250320	095200	220621	1896	1896	1896	1896	0
528	20250320	095100	220621	1896	1896	1896	1896	0
529	20250320	095000	220621	1896	1896	1896	1896	0
530	20250320	094900	220621	1896	1896	1896	1896	0
531	20250320	094800	220621	1896	1895	1896	1895	15
532	20250320	094700	192195	1896	1896	1896	1896	0
533	20250320	094600	192195	1896	1896	1896	1896	0
534	20250320	094500	192195	1896	1896	1896	1896	0
535	20250320	094400	192195	1896	1896	1896	1896	0
536	20250320	094300	192195	1896	1896	1896	1896	0
537	20250320	094200	192195	1896	1896	1896	1896	0
538	20250320	094100	192195	1896	1896	1896	1896	0
539	20250320	094000	192195	1896	1896	1896	1896	0
540	20250320	093900	192195	1896	1896	1896	1896	0
541	20250320	093800	192195	1896	1896	1896	1896	0
542	20250320	093700	192195	1896	1896	1896	1896	0
543	20250320	093600	192195	1896	1896	1896	1896	0
544	20250320	093500	192195	1896	1894	1896	1894	10
545	20250320	093400	173240	1900	1900	1900	1900	0
546	20250320	093300	173240	1900	1900	1900	1900	0
547	20250320	093200	173240	1900	1900	1900	1900	0
548	20250320	093100	173240	1900	1900	1900	1900	0
549	20250320	093000	173240	1900	1900	1900	1900	0
550	20250320	092900	173240	1900	1900	1900	1900	0
551	20250320	092800	173240	1900	1900	1900	1900	0
552	20250320	092700	173240	1900	1900	1900	1900	0
553	20250320	092600	173240	1900	1900	1900	1900	0
554	20250320	092500	173240	1900	1900	1900	1900	0
555	20250320	092400	173240	1900	1900	1900	1900	0
556	20250320	092300	173240	1900	1900	1900	1900	0
557	20250320	092200	173240	1900	1900	1900	1900	0
558	20250320	092100	173240	1900	1900	1900	1900	0
559	20250320	092000	173240	1900	1900	1900	1900	0
560	20250320	091900	173240	1900	1900	1900	1900	0
561	20250320	091800	173240	1900	1900	1900	1900	0
562	20250320	091700	173240	1900	1900	1900	1900	0
563	20250320	091600	173240	1900	1900	1900	1900	0
564	20250320	091500	173240	1900	1900	1900	1900	0
565	20250320	091400	173240	1900	1900	1900	1900	0
566	20250320	091300	173240	1900	1900	1900	1900	0
567	20250320	091200	173240	1900	1900	1900	1900	0
568	20250320	091100	173240	1900	1900	1900	1900	0
569	20250320	091000	173240	1900	1900	1900	1900	0
570	20250320	090900	173240	1900	1900	1900	1900	0
571	20250320	090800	173240	1900	1900	1900	1900	0
572	20250320	090700	173240	1900	1900	1900	1900	0
573	20250320	090600	173240	1900	1900	1900	1900	0
574	20250320	090500	173240	1900	1900	1900	1900	0
575	20250320	090400	173240	1900	1900	1900	1900	0
576	20250320	090300	173240	1900	1900	1900	1900	0
577	20250320	090200	173240	1900	1900	1900	1900	0
578	20250320	090100	173240	1900	1899	1900	1899	21
579	20250320	090000	133360	1900	1878	1900	1878	71