KissMeData/002220/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	183700	69201108	1878	1878	1878	1878	695
3	20250307	183600	69201108	1878	1878	1878	1878	0
4	20250307	183500	69201108	1878	1878	1878	1878	0
5	20250307	183400	69201108	1878	1878	1878	1878	0
6	20250307	183300	69201108	1878	1878	1878	1878	0
7	20250307	183200	69201108	1878	1878	1878	1878	0
8	20250307	183100	69201108	1878	1878	1878	1878	0
9	20250307	183000	69201108	1878	1878	1878	1878	0
10	20250307	182900	69201108	1878	1878	1878	1878	0
11	20250307	182800	69201108	1878	1878	1878	1878	0
12	20250307	182700	69201108	1878	1878	1878	1878	0
13	20250307	182600	69201108	1878	1878	1878	1878	0
14	20250307	182500	69201108	1878	1878	1878	1878	0
15	20250307	182400	69201108	1878	1878	1878	1878	0
16	20250307	182300	69201108	1878	1878	1878	1878	0
17	20250307	182200	69201108	1878	1878	1878	1878	0
18	20250307	182100	69201108	1878	1878	1878	1878	0
19	20250307	182000	69201108	1878	1878	1878	1878	0
20	20250307	181900	69201108	1878	1878	1878	1878	0
21	20250307	181800	69201108	1878	1878	1878	1878	0
22	20250307	181700	69201108	1878	1878	1878	1878	0
23	20250307	181600	69201108	1878	1878	1878	1878	0
24	20250307	181500	69201108	1878	1878	1878	1878	0
25	20250307	181400	69201108	1878	1878	1878	1878	0
26	20250307	181300	69201108	1878	1878	1878	1878	0
27	20250307	181200	69201108	1878	1878	1878	1878	0
28	20250307	181100	69201108	1878	1878	1878	1878	0
29	20250307	181000	69201108	1878	1878	1878	1878	0
30	20250307	180900	69201108	1878	1878	1878	1878	0
31	20250307	180800	69201108	1878	1878	1878	1878	0
32	20250307	180700	69201108	1878	1878	1878	1878	695
33	20250307	180600	69201108	1878	1878	1878	1878	0
34	20250307	180500	69201108	1878	1878	1878	1878	0
35	20250307	180400	69201108	1878	1878	1878	1878	0
36	20250307	180300	69201108	1878	1878	1878	1878	0
37	20250307	180200	69201108	1878	1878	1878	1878	0
38	20250307	180100	69201108	1878	1878	1878	1878	0
39	20250307	180000	69201108	1878	1878	1878	1878	0
40	20250307	175900	69201108	1878	1878	1878	1878	0
41	20250307	175800	69201108	1878	1878	1878	1878	0
42	20250307	175700	69201108	1878	1878	1878	1878	0
43	20250307	175600	69201108	1878	1878	1878	1878	0
44	20250307	175500	69201108	1878	1878	1878	1878	0
45	20250307	175400	69201108	1878	1878	1878	1878	0
46	20250307	175300	69201108	1878	1878	1878	1878	0
47	20250307	175200	69201108	1878	1878	1878	1878	0
48	20250307	175100	69201108	1878	1878	1878	1878	0
49	20250307	175000	69201108	1878	1878	1878	1878	0
50	20250307	174900	69201108	1878	1878	1878	1878	0
51	20250307	174800	69201108	1878	1878	1878	1878	0
52	20250307	174700	69201108	1878	1878	1878	1878	0
53	20250307	174600	69201108	1878	1878	1878	1878	0
54	20250307	174500	69201108	1878	1878	1878	1878	0
55	20250307	174400	69201108	1878	1878	1878	1878	0
56	20250307	174300	69201108	1878	1878	1878	1878	0
57	20250307	174200	69201108	1878	1878	1878	1878	0
58	20250307	174100	69201108	1878	1878	1878	1878	0
59	20250307	174000	69201108	1878	1878	1878	1878	0
60	20250307	173900	69201108	1878	1878	1878	1878	0
61	20250307	173800	69201108	1878	1878	1878	1878	0
62	20250307	173700	69201108	1878	1878	1878	1878	695
63	20250307	173600	69201108	1878	1878	1878	1878	0
64	20250307	173500	69201108	1878	1878	1878	1878	0
65	20250307	173400	69201108	1878	1878	1878	1878	0
66	20250307	173300	69201108	1878	1878	1878	1878	0
67	20250307	173200	69201108	1878	1878	1878	1878	0
68	20250307	173100	69201108	1878	1878	1878	1878	0
69	20250307	173000	69201108	1878	1878	1878	1878	0
70	20250307	172900	69201108	1878	1878	1878	1878	0
71	20250307	172800	69201108	1878	1878	1878	1878	0
72	20250307	172700	69201108	1878	1878	1878	1878	0
73	20250307	172600	69201108	1878	1878	1878	1878	0
74	20250307	172500	69201108	1878	1878	1878	1878	0
75	20250307	172400	69201108	1878	1878	1878	1878	0
76	20250307	172300	69201108	1878	1878	1878	1878	0
77	20250307	172200	69201108	1878	1878	1878	1878	0
78	20250307	172100	69201108	1878	1878	1878	1878	0
79	20250307	172000	69201108	1878	1878	1878	1878	0
80	20250307	171900	69201108	1878	1878	1878	1878	0
81	20250307	171800	69201108	1878	1878	1878	1878	0
82	20250307	171700	69201108	1878	1878	1878	1878	0
83	20250307	171600	69201108	1878	1878	1878	1878	0
84	20250307	171500	69201108	1878	1878	1878	1878	0
85	20250307	171400	69201108	1878	1878	1878	1878	0
86	20250307	171300	69201108	1878	1878	1878	1878	0
87	20250307	171200	69201108	1878	1878	1878	1878	0
88	20250307	171100	69201108	1878	1878	1878	1878	0
89	20250307	171000	69201108	1878	1878	1878	1878	0
90	20250307	170900	69201108	1878	1878	1878	1878	0
91	20250307	170800	69201108	1878	1878	1878	1878	0
92	20250307	170700	69201108	1878	1878	1878	1878	695
93	20250307	170600	69201108	1878	1878	1878	1878	0
94	20250307	170500	69201108	1878	1878	1878	1878	0
95	20250307	170400	69201108	1878	1878	1878	1878	0
96	20250307	170300	69201108	1878	1878	1878	1878	0
97	20250307	170200	69201108	1878	1878	1878	1878	0
98	20250307	170100	69201108	1878	1878	1878	1878	0
99	20250307	170000	69201108	1878	1878	1878	1878	0
100	20250307	165900	69201108	1878	1878	1878	1878	0
101	20250307	165800	69201108	1878	1878	1878	1878	0
102	20250307	165700	69201108	1878	1878	1878	1878	0
103	20250307	165600	69201108	1878	1878	1878	1878	0
104	20250307	165500	69201108	1878	1878	1878	1878	0
105	20250307	165400	69201108	1878	1878	1878	1878	0
106	20250307	165300	69201108	1878	1878	1878	1878	0
107	20250307	165200	69201108	1878	1878	1878	1878	0
108	20250307	165100	69201108	1878	1878	1878	1878	0
109	20250307	165000	69201108	1878	1878	1878	1878	0
110	20250307	164900	69201108	1878	1878	1878	1878	0
111	20250307	164800	69201108	1878	1878	1878	1878	0
112	20250307	164700	69201108	1878	1878	1878	1878	0
113	20250307	164600	69201108	1878	1878	1878	1878	0
114	20250307	164500	69201108	1878	1878	1878	1878	0
115	20250307	164400	69201108	1878	1878	1878	1878	0
116	20250307	164300	69201108	1878	1878	1878	1878	0
117	20250307	164200	69201108	1878	1878	1878	1878	0
118	20250307	164100	69201108	1878	1878	1878	1878	0
119	20250307	164000	69201108	1878	1878	1878	1878	0
120	20250307	163900	69201108	1878	1878	1878	1878	0
121	20250307	163800	69201108	1878	1878	1878	1878	0
122	20250307	163700	69201108	1878	1878	1878	1878	695
123	20250307	163600	69201108	1878	1878	1878	1878	0
124	20250307	163500	69201108	1878	1878	1878	1878	0
125	20250307	163400	69201108	1878	1878	1878	1878	0
126	20250307	163300	69201108	1878	1878	1878	1878	0
127	20250307	163200	69201108	1878	1878	1878	1878	0
128	20250307	163100	69201108	1878	1878	1878	1878	0
129	20250307	163000	69201108	1878	1878	1878	1878	0
130	20250307	162900	69201108	1878	1878	1878	1878	0
131	20250307	162800	69201108	1878	1878	1878	1878	0
132	20250307	162700	69201108	1878	1878	1878	1878	0
133	20250307	162600	69201108	1878	1878	1878	1878	0
134	20250307	162500	69201108	1878	1878	1878	1878	0
135	20250307	162400	69201108	1878	1878	1878	1878	0
136	20250307	162300	69201108	1878	1878	1878	1878	0
137	20250307	162200	69201108	1878	1878	1878	1878	0
138	20250307	162100	69201108	1878	1878	1878	1878	0
139	20250307	162000	69201108	1878	1878	1878	1878	0
140	20250307	161900	69201108	1878	1878	1878	1878	0
141	20250307	161800	69201108	1878	1878	1878	1878	0
142	20250307	161700	69201108	1878	1878	1878	1878	0
143	20250307	161600	69201108	1878	1878	1878	1878	0
144	20250307	161500	69201108	1878	1878	1878	1878	0
145	20250307	161400	69201108	1878	1878	1878	1878	0
146	20250307	161300	69201108	1878	1878	1878	1878	0
147	20250307	161200	69201108	1878	1878	1878	1878	0
148	20250307	161100	69201108	1878	1878	1878	1878	0
149	20250307	161000	69201108	1878	1878	1878	1878	0
150	20250307	160900	69201108	1878	1878	1878	1878	0
151	20250307	160800	69201108	1878	1878	1878	1878	0
152	20250307	160700	69201108	1878	1878	1878	1878	695
153	20250307	160600	69201108	1878	1878	1878	1878	0
154	20250307	160500	69201108	1878	1878	1878	1878	0
155	20250307	160400	69201108	1878	1878	1878	1878	0
156	20250307	160300	69201108	1878	1878	1878	1878	0
157	20250307	160200	69201108	1878	1878	1878	1878	0
158	20250307	160100	69201108	1878	1878	1878	1878	0
159	20250307	160000	69201108	1878	1878	1878	1878	0
160	20250307	155900	69201108	1878	1878	1878	1878	0
161	20250307	155800	69201108	1878	1878	1878	1878	0
162	20250307	155700	69201108	1878	1878	1878	1878	0
163	20250307	155600	69201108	1878	1878	1878	1878	0
164	20250307	155500	69201108	1878	1878	1878	1878	0
165	20250307	155400	69201108	1878	1878	1878	1878	0
166	20250307	155300	69201108	1878	1878	1878	1878	0
167	20250307	155200	69201108	1878	1878	1878	1878	0
168	20250307	155100	69201108	1878	1878	1878	1878	0
169	20250307	155000	69201108	1878	1878	1878	1878	0
170	20250307	154900	69201108	1878	1878	1878	1878	0
171	20250307	154800	69201108	1878	1878	1878	1878	0
172	20250307	154700	69201108	1878	1878	1878	1878	0
173	20250307	154600	69201108	1878	1878	1878	1878	0
174	20250307	154500	69201108	1878	1878	1878	1878	0
175	20250307	154400	69201108	1878	1878	1878	1878	0
176	20250307	154300	69201108	1878	1878	1878	1878	0
177	20250307	154200	69201108	1878	1878	1878	1878	0
178	20250307	154100	69201108	1878	1878	1878	1878	0
179	20250307	154000	69201108	1878	1878	1878	1878	0
180	20250307	153900	69201108	1878	1878	1878	1878	0
181	20250307	153800	69201108	1878	1878	1878	1878	0
182	20250307	153700	69201108	1878	1878	1878	1878	695
183	20250307	153600	69201108	1878	1878	1878	1878	0
184	20250307	153500	69201108	1878	1878	1878	1878	0
185	20250307	153400	69201108	1878	1878	1878	1878	0
186	20250307	153300	69201108	1878	1878	1878	1878	0
187	20250307	153200	69201108	1878	1878	1878	1878	0
188	20250307	153100	69201108	1878	1878	1878	1878	0
189	20250307	153000	69201108	1878	1878	1878	1878	695
190	20250307	152900	67895898	1895	1895	1895	1895	0
191	20250307	152800	67895898	1895	1895	1895	1895	0
192	20250307	152700	67895898	1895	1895	1895	1895	0
193	20250307	152600	67895898	1895	1895	1895	1895	0
194	20250307	152500	67895898	1895	1895	1895	1895	0
195	20250307	152400	67895898	1895	1895	1895	1895	0
196	20250307	152300	67895898	1895	1895	1895	1895	0
197	20250307	152200	67895898	1895	1895	1895	1895	0
198	20250307	152100	67895898	1895	1895	1895	1895	0
199	20250307	152000	67895898	1895	1895	1895	1895	0
200	20250307	151900	67895898	1895	1895	1895	1895	0
201	20250307	151800	67895898	1895	1895	1895	1895	0
202	20250307	151700	67895898	1895	1895	1895	1895	0
203	20250307	151600	67895898	1895	1895	1895	1895	55
204	20250307	151500	67791673	1897	1897	1897	1897	0
205	20250307	151400	67791673	1897	1894	1897	1894	1200
206	20250307	151300	65515392	1897	1897	1897	1897	0
207	20250307	151200	65515392	1897	1897	1897	1897	0
208	20250307	151100	65515392	1897	1897	1897	1897	0
209	20250307	151000	65515392	1897	1897	1897	1897	0
210	20250307	150900	65515392	1897	1897	1897	1897	0
211	20250307	150800	65515392	1897	1897	1897	1897	0
212	20250307	150700	65515392	1897	1897	1897	1897	0
213	20250307	150600	65515392	1897	1897	1897	1897	1
214	20250307	150500	65513495	1885	1885	1885	1885	0
215	20250307	150400	65513495	1885	1898	1898	1885	508
216	20250307	150300	64555801	1885	1885	1885	1885	0
217	20250307	150200	64555801	1885	1885	1885	1885	0
218	20250307	150100	64555801	1885	1890	1890	1885	2000
219	20250307	150000	60781969	1904	1904	1904	1904	0
220	20250307	145900	60781969	1904	1904	1904	1904	0
221	20250307	145800	60781969	1904	1904	1904	1904	0
222	20250307	145700	60781969	1904	1904	1904	1904	0
223	20250307	145600	60781969	1904	1904	1904	1904	0
224	20250307	145500	60781969	1904	1904	1904	1904	0
225	20250307	145400	60781969	1904	1904	1904	1904	0
226	20250307	145300	60781969	1904	1904	1904	1904	0
227	20250307	145200	60781969	1904	1904	1904	1904	0
228	20250307	145100	60781969	1904	1904	1904	1904	0
229	20250307	145000	60781969	1904	1904	1904	1904	0
230	20250307	144900	60781969	1904	1904	1904	1904	0
231	20250307	144800	60781969	1904	1904	1904	1904	0
232	20250307	144700	60781969	1904	1904	1904	1904	0
233	20250307	144600	60781969	1904	1904	1904	1904	0
234	20250307	144500	60781969	1904	1904	1904	1904	0
235	20250307	144400	60781969	1904	1904	1904	1904	0
236	20250307	144300	60781969	1904	1904	1904	1904	0
237	20250307	144200	60781969	1904	1904	1904	1904	0
238	20250307	144100	60781969	1904	1904	1904	1904	0
239	20250307	144000	60781969	1904	1904	1904	1904	0
240	20250307	143900	60781969	1904	1904	1904	1904	0
241	20250307	143800	60781969	1904	1904	1904	1904	0
242	20250307	143700	60781969	1904	1904	1904	1904	0
243	20250307	143600	60781969	1904	1904	1904	1904	0
244	20250307	143500	60781969	1904	1897	1904	1897	5
245	20250307	143400	60772471	1889	1889	1889	1889	0
246	20250307	143300	60772471	1889	1889	1889	1889	0
247	20250307	143200	60772471	1889	1889	1889	1889	0
248	20250307	143100	60772471	1889	1889	1889	1889	0
249	20250307	143000	60772471	1889	1889	1889	1889	0
250	20250307	142900	60772471	1889	1889	1889	1889	0
251	20250307	142800	60772471	1889	1889	1889	1889	22
252	20250307	142700	60730913	1889	1889	1889	1889	120
253	20250307	142600	60504233	1888	1888	1888	1888	20
254	20250307	142500	60466473	1888	1888	1888	1888	0
255	20250307	142400	60466473	1888	1888	1888	1888	51
256	20250307	142300	60370185	1890	1890	1890	1890	0
257	20250307	142200	60370185	1890	1890	1890	1890	0
258	20250307	142100	60370185	1890	1890	1890	1890	0
259	20250307	142000	60370185	1890	1890	1890	1890	0
260	20250307	141900	60370185	1890	1890	1890	1890	0
261	20250307	141800	60370185	1890	1890	1890	1890	0
262	20250307	141700	60370185	1890	1890	1890	1890	0
263	20250307	141600	60370185	1890	1890	1890	1890	1
264	20250307	141500	60368295	1888	1888	1888	1888	0
265	20250307	141400	60368295	1888	1888	1888	1888	0
266	20250307	141300	60368295	1888	1888	1888	1888	368
267	20250307	141200	59673511	1890	1890	1890	1890	21
268	20250307	141100	59633821	1906	1906	1906	1906	0
269	20250307	141000	59633821	1906	1906	1906	1906	0
270	20250307	140900	59633821	1906	1906	1906	1906	0
271	20250307	140800	59633821	1906	1906	1906	1906	0
272	20250307	140700	59633821	1906	1906	1906	1906	0
273	20250307	140600	59633821	1906	1906	1906	1906	0
274	20250307	140500	59633821	1906	1906	1906	1906	0
275	20250307	140400	59633821	1906	1906	1906	1906	0
276	20250307	140300	59633821	1906	1906	1906	1906	0
277	20250307	140200	59633821	1906	1906	1906	1906	0
278	20250307	140100	59633821	1906	1906	1906	1906	0
279	20250307	140000	59633821	1906	1906	1906	1906	0
280	20250307	135900	59633821	1906	1906	1906	1906	0
281	20250307	135800	59633821	1906	1906	1906	1906	0
282	20250307	135700	59633821	1906	1906	1906	1906	0
283	20250307	135600	59633821	1906	1906	1906	1906	0
284	20250307	135500	59633821	1906	1906	1906	1906	0
285	20250307	135400	59633821	1906	1906	1906	1906	0
286	20250307	135300	59633821	1906	1906	1906	1906	0
287	20250307	135200	59633821	1906	1906	1906	1906	0
288	20250307	135100	59633821	1906	1906	1906	1906	0
289	20250307	135000	59633821	1906	1906	1906	1906	0
290	20250307	134900	59633821	1906	1906	1906	1906	0
291	20250307	134800	59633821	1906	1906	1906	1906	0
292	20250307	134700	59633821	1906	1906	1906	1906	0
293	20250307	134600	59633821	1906	1906	1906	1906	0
294	20250307	134500	59633821	1906	1906	1906	1906	2
295	20250307	134400	59630009	1892	1892	1892	1892	0
296	20250307	134300	59630009	1892	1892	1892	1892	0
297	20250307	134200	59630009	1892	1892	1892	1892	0
298	20250307	134100	59630009	1892	1892	1892	1892	54
299	20250307	134000	59527841	1890	1890	1890	1890	0
300	20250307	133900	59527841	1890	1890	1890	1890	0
301	20250307	133800	59527841	1890	1890	1890	1890	0
302	20250307	133700	59527841	1890	1890	1890	1890	0
303	20250307	133600	59527841	1890	1890	1890	1890	0
304	20250307	133500	59527841	1890	1890	1890	1890	0
305	20250307	133400	59527841	1890	1890	1890	1890	0
306	20250307	133300	59527841	1890	1890	1890	1890	0
307	20250307	133200	59527841	1890	1890	1890	1890	1
308	20250307	133100	59525951	1899	1898	1899	1898	438
309	20250307	133000	58694256	1898	1896	1899	1896	239
310	20250307	132900	58240700	1896	1896	1896	1896	135
311	20250307	132800	57984740	1896	1896	1896	1896	0
312	20250307	132700	57984740	1896	1896	1896	1896	1
313	20250307	132600	57982844	1898	1896	1898	1896	200
314	20250307	132500	57603468	1896	1896	1896	1896	1
315	20250307	132400	57601572	1899	1899	1899	1899	0
316	20250307	132300	57601572	1899	1899	1899	1899	0
317	20250307	132200	57601572	1899	1899	1899	1899	0
318	20250307	132100	57601572	1899	1899	1899	1899	0
319	20250307	132000	57601572	1899	1899	1899	1899	0
320	20250307	131900	57601572	1899	1899	1899	1899	1
321	20250307	131800	57599673	1900	1900	1900	1900	0
322	20250307	131700	57599673	1900	1900	1900	1900	0
323	20250307	131600	57599673	1900	1900	1900	1900	0
324	20250307	131500	57599673	1900	1894	1900	1890	373
325	20250307	131400	56894678	1900	1900	1900	1900	0
326	20250307	131300	56894678	1900	1900	1900	1900	0
327	20250307	131200	56894678	1900	1900	1900	1900	105
328	20250307	131100	56695178	1903	1904	1904	1903	12836
329	20250307	131000	32267270	1906	1906	1906	1906	0
330	20250307	130900	32267270	1906	1906	1906	1906	0
331	20250307	130800	32267270	1906	1906	1906	1906	0
332	20250307	130700	32267270	1906	1906	1906	1906	0
333	20250307	130600	32267270	1906	1906	1906	1906	0
334	20250307	130500	32267270	1906	1906	1906	1906	0
335	20250307	130400	32267270	1906	1906	1906	1906	0
336	20250307	130300	32267270	1906	1906	1906	1906	0
337	20250307	130200	32267270	1906	1906	1906	1906	6
338	20250307	130100	32255834	1906	1905	1906	1905	133
339	20250307	130000	32002465	1907	1907	1907	1907	0
340	20250307	125900	32002465	1907	1907	1907	1907	0
341	20250307	125800	32002465	1907	1907	1907	1907	0
342	20250307	125700	32002465	1907	1907	1907	1907	0
343	20250307	125600	32002465	1907	1907	1907	1907	0
344	20250307	125500	32002465	1907	1907	1907	1907	0
345	20250307	125400	32002465	1907	1907	1907	1907	0
346	20250307	125300	32002465	1907	1907	1907	1907	0
347	20250307	125200	32002465	1907	1907	1907	1907	0
348	20250307	125100	32002465	1907	1907	1907	1907	0
349	20250307	125000	32002465	1907	1907	1907	1907	0
350	20250307	124900	32002465	1907	1907	1907	1907	3
351	20250307	124800	31996744	1903	1903	1903	1903	519
352	20250307	124700	31009087	1903	1905	1905	1903	3500
353	20250307	124600	24347024	1905	1905	1905	1905	19
354	20250307	124500	24310829	1906	1906	1906	1906	0
355	20250307	124400	24310829	1906	1906	1906	1906	6
356	20250307	124300	24299393	1908	1908	1908	1908	0
357	20250307	124200	24299393	1908	1908	1908	1908	0
358	20250307	124100	24299393	1908	1908	1908	1908	0
359	20250307	124000	24299393	1908	1908	1908	1908	0
360	20250307	123900	24299393	1908	1908	1908	1908	0
361	20250307	123800	24299393	1908	1908	1908	1908	1
362	20250307	123700	24297485	1906	1906	1906	1906	0
363	20250307	123600	24297485	1906	1906	1906	1906	27
364	20250307	123500	24246023	1905	1905	1905	1905	0
365	20250307	123400	24246023	1905	1905	1905	1905	272
366	20250307	123300	23727863	1906	1906	1906	1906	0
367	20250307	123200	23727863	1906	1906	1906	1906	0
368	20250307	123100	23727863	1906	1906	1906	1906	0
369	20250307	123000	23727863	1906	1906	1906	1906	0
370	20250307	122900	23727863	1906	1906	1906	1906	0
371	20250307	122800	23727863	1906	1906	1906	1906	0
372	20250307	122700	23727863	1906	1906	1906	1906	0
373	20250307	122600	23727863	1906	1906	1906	1906	0
374	20250307	122500	23727863	1906	1906	1906	1906	0
375	20250307	122400	23727863	1906	1906	1906	1906	0
376	20250307	122300	23727863	1906	1906	1906	1906	0
377	20250307	122200	23727863	1906	1906	1906	1906	0
378	20250307	122100	23727863	1906	1906	1906	1906	0
379	20250307	122000	23727863	1906	1906	1906	1906	1
380	20250307	121900	23725957	1903	1903	1903	1903	0
381	20250307	121800	23725957	1903	1905	1905	1903	2923
382	20250307	121700	18163340	1906	1906	1906	1906	0
383	20250307	121600	18163340	1906	1906	1906	1906	0
384	20250307	121500	18163340	1906	1906	1906	1906	0
385	20250307	121400	18163340	1906	1906	1906	1906	1
386	20250307	121300	18161434	1905	1905	1905	1905	0
387	20250307	121200	18161434	1905	1905	1905	1905	100
388	20250307	121100	17970934	1908	1908	1908	1908	0
389	20250307	121000	17970934	1908	1908	1908	1908	1
390	20250307	120900	17969026	1905	1905	1905	1905	0
391	20250307	120800	17969026	1905	1905	1905	1905	0
392	20250307	120700	17969026	1905	1905	1905	1905	0
393	20250307	120600	17969026	1905	1905	1905	1905	0
394	20250307	120500	17969026	1905	1905	1905	1905	126
395	20250307	120400	17728996	1908	1908	1908	1908	0
396	20250307	120300	17728996	1908	1908	1908	1908	0
397	20250307	120200	17728996	1908	1907	1908	1907	126
398	20250307	120100	17488648	1908	1908	1908	1908	0
399	20250307	120000	17488648	1908	1904	1908	1904	34
400	20250307	115900	17423888	1904	1903	1904	1903	150
401	20250307	115800	17138437	1903	1903	1903	1903	0
402	20250307	115700	17138437	1903	1903	1903	1903	0
403	20250307	115600	17138437	1903	1903	1903	1903	0
404	20250307	115500	17138437	1903	1903	1903	1903	0
405	20250307	115400	17138437	1903	1903	1903	1903	0
406	20250307	115300	17138437	1903	1903	1903	1903	0
407	20250307	115200	17138437	1903	1895	1903	1894	129
408	20250307	115100	16894101	1904	1904	1904	1904	1
409	20250307	115000	16892197	1904	1904	1904	1904	0
410	20250307	114900	16892197	1904	1895	1904	1895	2
411	20250307	114800	16888398	1904	1893	1904	1893	207
412	20250307	114700	16494334	1902	1902	1902	1902	3
413	20250307	114600	16488628	1893	1902	1902	1893	2
414	20250307	114500	16484833	1893	1901	1901	1893	102
415	20250307	114400	16290947	1901	1900	1901	1893	117
416	20250307	114300	16068638	1891	1900	1900	1891	22
417	20250307	114200	16026856	1900	1900	1900	1900	5
418	20250307	114100	16017356	1900	1891	1900	1891	68
419	20250307	114000	15888750	1890	1890	1890	1890	1
420	20250307	113900	15886860	1900	1900	1900	1900	0
421	20250307	113800	15886860	1900	1900	1900	1900	101
422	20250307	113700	15694960	1888	1889	1889	1888	428
423	20250307	113600	14886755	1900	1900	1900	1900	0
424	20250307	113500	14886755	1900	1900	1900	1900	0
425	20250307	113400	14886755	1900	1900	1900	1900	0
426	20250307	113300	14886755	1900	1900	1900	1900	0
427	20250307	113200	14886755	1900	1900	1900	1900	10
428	20250307	113100	14867755	1901	1901	1901	1901	0
429	20250307	113000	14867755	1901	1901	1901	1901	4
430	20250307	112900	14860151	1901	1887	1901	1886	22
431	20250307	112800	14818482	1899	1898	1899	1898	140
432	20250307	112700	14552688	1898	1898	1898	1898	0
433	20250307	112600	14552688	1898	1898	1898	1898	0
434	20250307	112500	14552688	1898	1897	1898	1897	2
435	20250307	112400	14548893	1883	1883	1883	1883	1
436	20250307	112300	14547010	1900	1900	1900	1900	0
437	20250307	112200	14547010	1900	1900	1900	1900	0
438	20250307	112100	14547010	1900	1900	1900	1900	0
439	20250307	112000	14547010	1900	1900	1900	1900	0
440	20250307	111900	14547010	1900	1900	1900	1900	0
441	20250307	111800	14547010	1900	1900	1900	1900	0
442	20250307	111700	14547010	1900	1900	1900	1900	0
443	20250307	111600	14547010	1900	1900	1900	1900	0
444	20250307	111500	14547010	1900	1900	1900	1900	0
445	20250307	111400	14547010	1900	1900	1900	1900	0
446	20250307	111300	14547010	1900	1900	1900	1900	0
447	20250307	111200	14547010	1900	1900	1900	1900	0
448	20250307	111100	14547010	1900	1900	1900	1900	10
449	20250307	111000	14528010	1900	1894	1900	1894	107
450	20250307	110900	14325172	1882	1882	1882	1882	0
451	20250307	110800	14325172	1882	1882	1882	1882	0
452	20250307	110700	14325172	1882	1882	1882	1882	0
453	20250307	110600	14325172	1882	1882	1882	1882	0
454	20250307	110500	14325172	1882	1882	1882	1882	1
455	20250307	110400	14323290	1895	1895	1895	1895	0
456	20250307	110300	14323290	1895	1895	1895	1895	0
457	20250307	110200	14323290	1895	1895	1895	1895	0
458	20250307	110100	14323290	1895	1894	1895	1894	2
459	20250307	110000	14319501	1879	1879	1879	1879	0
460	20250307	105900	14319501	1879	1879	1879	1879	1
461	20250307	105800	14317622	1894	1894	1894	1894	0
462	20250307	105700	14317622	1894	1894	1894	1894	372
463	20250307	105600	13613054	1894	1893	1894	1893	1212
464	20250307	105500	11318376	1894	1894	1894	1894	0
465	20250307	105400	11318376	1894	1894	1894	1894	0
466	20250307	105300	11318376	1894	1894	1894	1894	0
467	20250307	105200	11318376	1894	1894	1894	1894	50
468	20250307	105100	11223676	1894	1881	1894	1880	157
469	20250307	105000	10928325	1881	1881	1881	1881	2
470	20250307	104900	10924563	1880	1880	1880	1880	0
471	20250307	104800	10924563	1880	1880	1880	1880	0
472	20250307	104700	10924563	1880	1880	1880	1880	0
473	20250307	104600	10924563	1880	1880	1880	1880	0
474	20250307	104500	10924563	1880	1880	1880	1880	0
475	20250307	104400	10924563	1880	1878	1881	1878	81
476	20250307	104300	10772307	1867	1867	1867	1867	0
477	20250307	104200	10772307	1867	1867	1867	1867	4
478	20250307	104100	10764839	1881	1881	1881	1881	0
479	20250307	104000	10764839	1881	1881	1881	1881	3
480	20250307	103900	10759196	1881	1882	1882	1865	6
481	20250307	103800	10747922	1882	1882	1882	1882	5
482	20250307	103700	10738512	1882	1880	1882	1880	10
483	20250307	103600	10719702	1882	1882	1882	1882	0
484	20250307	103500	10719702	1882	1880	1882	1880	4
485	20250307	103400	10712179	1859	1859	1859	1859	0
486	20250307	103300	10712179	1859	1859	1859	1859	0
487	20250307	103200	10712179	1859	1859	1859	1859	0
488	20250307	103100	10712179	1859	1856	1859	1856	216
489	20250307	103000	10310792	1860	1860	1860	1858	99
490	20250307	102900	10126654	1879	1879	1879	1879	5
491	20250307	102800	10117259	1880	1880	1880	1880	0
492	20250307	102700	10117259	1880	1880	1880	1880	0
493	20250307	102600	10117259	1880	1880	1880	1880	0
494	20250307	102500	10117259	1880	1880	1880	1880	0
495	20250307	102400	10117259	1880	1880	1880	1880	10
496	20250307	102300	10098459	1880	1870	1880	1870	28
497	20250307	102200	10045999	1870	1874	1874	1870	1682
498	20250307	102100	6897397	1884	1884	1884	1884	0
499	20250307	102000	6897397	1884	1884	1884	1884	0
500	20250307	101900	6897397	1884	1884	1884	1884	0
501	20250307	101800	6897397	1884	1884	1884	1874	71
502	20250307	101700	6763783	1884	1884	1884	1884	0
503	20250307	101600	6763783	1884	1884	1884	1884	0
504	20250307	101500	6763783	1884	1884	1884	1884	0
505	20250307	101400	6763783	1884	1884	1884	1884	0
506	20250307	101300	6763783	1884	1884	1884	1884	5
507	20250307	101200	6754363	1884	1884	1884	1884	1
508	20250307	101100	6752479	1883	1883	1883	1883	0
509	20250307	101000	6752479	1883	1883	1883	1883	0
510	20250307	100900	6752479	1883	1883	1883	1883	0
511	20250307	100800	6752479	1883	1883	1883	1883	0
512	20250307	100700	6752479	1883	1883	1883	1883	0
513	20250307	100600	6752479	1883	1883	1883	1883	15
514	20250307	100500	6724234	1883	1883	1883	1883	41
515	20250307	100400	6647031	1887	1887	1887	1887	1
516	20250307	100300	6645144	1874	1874	1874	1874	0
517	20250307	100200	6645144	1874	1874	1874	1874	0
518	20250307	100100	6645144	1874	1873	1874	1873	180
519	20250307	100000	6307825	1895	1895	1895	1895	30
520	20250307	095900	6250975	1902	1902	1902	1902	0
521	20250307	095800	6250975	1902	1902	1902	1902	0
522	20250307	095700	6250975	1902	1902	1902	1902	0
523	20250307	095600	6250975	1902	1902	1902	1902	0
524	20250307	095500	6250975	1902	1885	1902	1870	905
525	20250307	095400	4556694	1903	1903	1903	1903	0
526	20250307	095300	4556694	1903	1903	1903	1903	0
527	20250307	095200	4556694	1903	1903	1903	1903	0
528	20250307	095100	4556694	1903	1903	1903	1903	0
529	20250307	095000	4556694	1903	1903	1903	1903	25
530	20250307	094900	4509119	1907	1907	1907	1907	0
531	20250307	094800	4509119	1907	1907	1907	1907	0
532	20250307	094700	4509119	1907	1907	1907	1907	0
533	20250307	094600	4509119	1907	1907	1907	1907	0
534	20250307	094500	4509119	1907	1907	1907	1907	0
535	20250307	094400	4509119	1907	1907	1907	1907	0
536	20250307	094300	4509119	1907	1907	1907	1907	0
537	20250307	094200	4509119	1907	1907	1907	1907	0
538	20250307	094100	4509119	1907	1907	1907	1907	0
539	20250307	094000	4509119	1907	1907	1907	1907	0
540	20250307	093900	4509119	1907	1904	1907	1904	23
541	20250307	093800	4465319	1904	1904	1904	1904	0
542	20250307	093700	4465319	1904	1904	1904	1904	0
543	20250307	093600	4465319	1904	1904	1904	1904	0
544	20250307	093500	4465319	1904	1904	1904	1904	10
545	20250307	093400	4446279	1904	1902	1904	1902	50
546	20250307	093300	4351106	1905	1905	1905	1905	0
547	20250307	093200	4351106	1905	1905	1905	1905	0
548	20250307	093100	4351106	1905	1905	1905	1905	0
549	20250307	093000	4351106	1905	1905	1905	1905	5
550	20250307	092900	4341581	1880	1880	1880	1880	0
551	20250307	092800	4341581	1880	1907	1907	1880	330
552	20250307	092700	3720033	1880	1897	1897	1880	1500
553	20250307	092600	886612	1897	1897	1897	1897	0
554	20250307	092500	886612	1897	1897	1897	1897	0
555	20250307	092400	886612	1897	1897	1897	1897	98
556	20250307	092300	700706	1897	1897	1897	1897	0
557	20250307	092200	700706	1897	1897	1897	1897	0
558	20250307	092100	700706	1897	1897	1897	1897	18
559	20250307	092000	666560	1909	1909	1909	1909	10
560	20250307	091900	647470	1911	1911	1911	1911	0
561	20250307	091800	647470	1911	1911	1911	1911	0
562	20250307	091700	647470	1911	1911	1911	1911	0
563	20250307	091600	647470	1911	1911	1911	1911	0
564	20250307	091500	647470	1911	1911	1911	1911	0
565	20250307	091400	647470	1911	1911	1911	1911	0
566	20250307	091300	647470	1911	1911	1911	1911	0
567	20250307	091200	647470	1911	1911	1911	1911	0
568	20250307	091100	647470	1911	1911	1911	1911	0
569	20250307	091000	647470	1911	1911	1911	1911	0
570	20250307	090900	647470	1911	1911	1911	1911	0
571	20250307	090800	647470	1911	1911	1911	1911	0
572	20250307	090700	647470	1911	1911	1911	1911	0
573	20250307	090600	647470	1911	1911	1911	1911	0
574	20250307	090500	647470	1911	1911	1911	1911	0
575	20250307	090400	647470	1911	1911	1911	1911	0
576	20250307	090300	647470	1911	1911	1911	1911	4
577	20250307	090200	639826	1911	1894	1911	1894	279
578	20250307	090100	106829	1894	1894	1894	1894	0
579	20250307	090000	106829	1894	1909	1909	1894	56