KissMeData/002220/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	182100	43891246	1840	1840	1840	1840	612
3	20250403	182000	43891246	1840	1840	1840	1840	0
4	20250403	181900	43891246	1840	1840	1840	1840	0
5	20250403	181800	43891246	1840	1840	1840	1840	0
6	20250403	181700	43891246	1840	1840	1840	1840	0
7	20250403	181600	43891246	1840	1840	1840	1840	0
8	20250403	181500	43891246	1840	1840	1840	1840	0
9	20250403	181400	43891246	1840	1840	1840	1840	0
10	20250403	181300	43891246	1840	1840	1840	1840	0
11	20250403	181200	43891246	1840	1840	1840	1840	0
12	20250403	181100	43891246	1840	1840	1840	1840	0
13	20250403	181000	43891246	1840	1840	1840	1840	0
14	20250403	180900	43891246	1840	1840	1840	1840	0
15	20250403	180800	43891246	1840	1840	1840	1840	0
16	20250403	180700	43891246	1840	1840	1840	1840	0
17	20250403	180600	43891246	1840	1840	1840	1840	0
18	20250403	180500	43891246	1840	1840	1840	1840	0
19	20250403	180400	43891246	1840	1840	1840	1840	0
20	20250403	180300	43891246	1840	1840	1840	1840	0
21	20250403	180200	43891246	1840	1840	1840	1840	0
22	20250403	180100	43891246	1840	1840	1840	1840	0
23	20250403	180000	43891246	1840	1840	1840	1840	0
24	20250403	175900	43891246	1840	1840	1840	1840	0
25	20250403	175800	43891246	1840	1840	1840	1840	0
26	20250403	175700	43891246	1840	1840	1840	1840	0
27	20250403	175600	43891246	1840	1840	1840	1840	0
28	20250403	175500	43891246	1840	1840	1840	1840	0
29	20250403	175400	43891246	1840	1840	1840	1840	0
30	20250403	175300	43891246	1840	1840	1840	1840	0
31	20250403	175200	43891246	1840	1840	1840	1840	0
32	20250403	175100	43891246	1840	1840	1840	1840	612
33	20250403	175000	43891246	1840	1840	1840	1840	0
34	20250403	174900	43891246	1840	1840	1840	1840	0
35	20250403	174800	43891246	1840	1840	1840	1840	0
36	20250403	174700	43891246	1840	1840	1840	1840	0
37	20250403	174600	43891246	1840	1840	1840	1840	0
38	20250403	174500	43891246	1840	1840	1840	1840	0
39	20250403	174400	43891246	1840	1840	1840	1840	0
40	20250403	174300	43891246	1840	1840	1840	1840	0
41	20250403	174200	43891246	1840	1840	1840	1840	0
42	20250403	174100	43891246	1840	1840	1840	1840	0
43	20250403	174000	43891246	1840	1840	1840	1840	0
44	20250403	173900	43891246	1840	1840	1840	1840	0
45	20250403	173800	43891246	1840	1840	1840	1840	0
46	20250403	173700	43891246	1840	1840	1840	1840	0
47	20250403	173600	43891246	1840	1840	1840	1840	0
48	20250403	173500	43891246	1840	1840	1840	1840	0
49	20250403	173400	43891246	1840	1840	1840	1840	0
50	20250403	173300	43891246	1840	1840	1840	1840	0
51	20250403	173200	43891246	1840	1840	1840	1840	0
52	20250403	173100	43891246	1840	1840	1840	1840	0
53	20250403	173000	43891246	1840	1840	1840	1840	0
54	20250403	172900	43891246	1840	1840	1840	1840	0
55	20250403	172800	43891246	1840	1840	1840	1840	0
56	20250403	172700	43891246	1840	1840	1840	1840	0
57	20250403	172600	43891246	1840	1840	1840	1840	0
58	20250403	172500	43891246	1840	1840	1840	1840	0
59	20250403	172400	43891246	1840	1840	1840	1840	0
60	20250403	172300	43891246	1840	1840	1840	1840	0
61	20250403	172200	43891246	1840	1840	1840	1840	0
62	20250403	172100	43891246	1840	1840	1840	1840	612
63	20250403	172000	43891246	1840	1840	1840	1840	0
64	20250403	171900	43891246	1840	1840	1840	1840	0
65	20250403	171800	43891246	1840	1840	1840	1840	0
66	20250403	171700	43891246	1840	1840	1840	1840	0
67	20250403	171600	43891246	1840	1840	1840	1840	0
68	20250403	171500	43891246	1840	1840	1840	1840	0
69	20250403	171400	43891246	1840	1840	1840	1840	0
70	20250403	171300	43891246	1840	1840	1840	1840	0
71	20250403	171200	43891246	1840	1840	1840	1840	0
72	20250403	171100	43891246	1840	1840	1840	1840	0
73	20250403	171000	43891246	1840	1840	1840	1840	0
74	20250403	170900	43891246	1840	1840	1840	1840	0
75	20250403	170800	43891246	1840	1840	1840	1840	0
76	20250403	170700	43891246	1840	1840	1840	1840	0
77	20250403	170600	43891246	1840	1840	1840	1840	0
78	20250403	170500	43891246	1840	1840	1840	1840	0
79	20250403	170400	43891246	1840	1840	1840	1840	0
80	20250403	170300	43891246	1840	1840	1840	1840	0
81	20250403	170200	43891246	1840	1840	1840	1840	0
82	20250403	170100	43891246	1840	1840	1840	1840	0
83	20250403	170000	43891246	1840	1840	1840	1840	0
84	20250403	165900	43891246	1840	1840	1840	1840	0
85	20250403	165800	43891246	1840	1840	1840	1840	0
86	20250403	165700	43891246	1840	1840	1840	1840	0
87	20250403	165600	43891246	1840	1840	1840	1840	0
88	20250403	165500	43891246	1840	1840	1840	1840	0
89	20250403	165400	43891246	1840	1840	1840	1840	0
90	20250403	165300	43891246	1840	1840	1840	1840	0
91	20250403	165200	43891246	1840	1840	1840	1840	0
92	20250403	165100	43891246	1840	1840	1840	1840	612
93	20250403	165000	43891246	1840	1840	1840	1840	0
94	20250403	164900	43891246	1840	1840	1840	1840	0
95	20250403	164800	43891246	1840	1840	1840	1840	0
96	20250403	164700	43891246	1840	1840	1840	1840	0
97	20250403	164600	43891246	1840	1840	1840	1840	0
98	20250403	164500	43891246	1840	1840	1840	1840	0
99	20250403	164400	43891246	1840	1840	1840	1840	0
100	20250403	164300	43891246	1840	1840	1840	1840	0
101	20250403	164200	43891246	1840	1840	1840	1840	0
102	20250403	164100	43891246	1840	1840	1840	1840	0
103	20250403	164000	43891246	1840	1840	1840	1840	0
104	20250403	163900	43891246	1840	1840	1840	1840	0
105	20250403	163800	43891246	1840	1840	1840	1840	0
106	20250403	163700	43891246	1840	1840	1840	1840	0
107	20250403	163600	43891246	1840	1840	1840	1840	0
108	20250403	163500	43891246	1840	1840	1840	1840	0
109	20250403	163400	43891246	1840	1840	1840	1840	0
110	20250403	163300	43891246	1840	1840	1840	1840	0
111	20250403	163200	43891246	1840	1840	1840	1840	0
112	20250403	163100	43891246	1840	1840	1840	1840	0
113	20250403	163000	43891246	1840	1840	1840	1840	0
114	20250403	162900	43891246	1840	1840	1840	1840	0
115	20250403	162800	43891246	1840	1840	1840	1840	0
116	20250403	162700	43891246	1840	1840	1840	1840	0
117	20250403	162600	43891246	1840	1840	1840	1840	0
118	20250403	162500	43891246	1840	1840	1840	1840	0
119	20250403	162400	43891246	1840	1840	1840	1840	0
120	20250403	162300	43891246	1840	1840	1840	1840	0
121	20250403	162200	43891246	1840	1840	1840	1840	0
122	20250403	162100	43891246	1840	1840	1840	1840	612
123	20250403	162000	43891246	1840	1840	1840	1840	0
124	20250403	161900	43891246	1840	1840	1840	1840	0
125	20250403	161800	43891246	1840	1840	1840	1840	0
126	20250403	161700	43891246	1840	1840	1840	1840	0
127	20250403	161600	43891246	1840	1840	1840	1840	0
128	20250403	161500	43891246	1840	1840	1840	1840	0
129	20250403	161400	43891246	1840	1840	1840	1840	0
130	20250403	161300	43891246	1840	1840	1840	1840	0
131	20250403	161200	43891246	1840	1840	1840	1840	0
132	20250403	161100	43891246	1840	1840	1840	1840	0
133	20250403	161000	43891246	1840	1840	1840	1840	0
134	20250403	160900	43891246	1840	1840	1840	1840	0
135	20250403	160800	43891246	1840	1840	1840	1840	0
136	20250403	160700	43891246	1840	1840	1840	1840	0
137	20250403	160600	43891246	1840	1840	1840	1840	0
138	20250403	160500	43891246	1840	1840	1840	1840	0
139	20250403	160400	43891246	1840	1840	1840	1840	0
140	20250403	160300	43891246	1840	1840	1840	1840	0
141	20250403	160200	43891246	1840	1840	1840	1840	0
142	20250403	160100	43891246	1840	1840	1840	1840	0
143	20250403	160000	43891246	1840	1840	1840	1840	0
144	20250403	155900	43891246	1840	1840	1840	1840	0
145	20250403	155800	43891246	1840	1840	1840	1840	0
146	20250403	155700	43891246	1840	1840	1840	1840	0
147	20250403	155600	43891246	1840	1840	1840	1840	0
148	20250403	155500	43891246	1840	1840	1840	1840	0
149	20250403	155400	43891246	1840	1840	1840	1840	0
150	20250403	155300	43891246	1840	1840	1840	1840	0
151	20250403	155200	43891246	1840	1840	1840	1840	0
152	20250403	155100	43891246	1840	1840	1840	1840	612
153	20250403	155000	43891246	1840	1840	1840	1840	0
154	20250403	154900	43891246	1840	1840	1840	1840	0
155	20250403	154800	43891246	1840	1840	1840	1840	0
156	20250403	154700	43891246	1840	1840	1840	1840	0
157	20250403	154600	43891246	1840	1840	1840	1840	0
158	20250403	154500	43891246	1840	1840	1840	1840	0
159	20250403	154400	43891246	1840	1840	1840	1840	0
160	20250403	154300	43891246	1840	1840	1840	1840	0
161	20250403	154200	43891246	1840	1840	1840	1840	0
162	20250403	154100	43891246	1840	1840	1840	1840	0
163	20250403	154000	43891246	1840	1840	1840	1840	0
164	20250403	153900	43891246	1840	1840	1840	1840	0
165	20250403	153800	43891246	1840	1840	1840	1840	0
166	20250403	153700	43891246	1840	1840	1840	1840	0
167	20250403	153600	43891246	1840	1840	1840	1840	0
168	20250403	153500	43891246	1840	1840	1840	1840	0
169	20250403	153400	43891246	1840	1840	1840	1840	0
170	20250403	153300	43891246	1840	1840	1840	1840	0
171	20250403	153200	43891246	1840	1840	1840	1840	0
172	20250403	153100	43891246	1840	1840	1840	1840	0
173	20250403	153000	43891246	1840	1840	1840	1840	612
174	20250403	152900	42765166	1840	1840	1840	1840	0
175	20250403	152800	42765166	1840	1840	1840	1840	0
176	20250403	152700	42765166	1840	1840	1840	1840	0
177	20250403	152600	42765166	1840	1840	1840	1840	0
178	20250403	152500	42765166	1840	1840	1840	1840	0
179	20250403	152400	42765166	1840	1840	1840	1840	0
180	20250403	152300	42765166	1840	1840	1840	1840	0
181	20250403	152200	42765166	1840	1840	1840	1840	0
182	20250403	152100	42765166	1840	1840	1840	1840	0
183	20250403	152000	42765166	1840	1840	1840	1840	0
184	20250403	151900	42765166	1840	1840	1840	1840	388
185	20250403	151800	42051246	1854	1854	1854	1854	0
186	20250403	151700	42051246	1854	1854	1854	1854	0
187	20250403	151600	42051246	1854	1854	1854	1854	0
188	20250403	151500	42051246	1854	1854	1854	1854	0
189	20250403	151400	42051246	1854	1854	1854	1854	0
190	20250403	151300	42051246	1854	1854	1854	1854	1
191	20250403	151200	42049392	1854	1852	1854	1852	3
192	20250403	151100	42043833	1845	1845	1845	1845	0
193	20250403	151000	42043833	1845	1845	1845	1845	5
194	20250403	150900	42034608	1840	1845	1845	1840	617
195	20250403	150800	40898293	1852	1852	1852	1852	0
196	20250403	150700	40898293	1852	1852	1852	1852	0
197	20250403	150600	40898293	1852	1852	1852	1852	0
198	20250403	150500	40898293	1852	1854	1855	1840	1746
199	20250403	150400	37685333	1855	1855	1855	1855	0
200	20250403	150300	37685333	1855	1855	1855	1855	0
201	20250403	150200	37685333	1855	1855	1855	1855	0
202	20250403	150100	37685333	1855	1855	1855	1855	0
203	20250403	150000	37685333	1855	1855	1855	1855	1
204	20250403	145900	37683478	1854	1854	1854	1854	0
205	20250403	145800	37683478	1854	1854	1854	1854	0
206	20250403	145700	37683478	1854	1854	1854	1854	0
207	20250403	145600	37683478	1854	1854	1854	1854	0
208	20250403	145500	37683478	1854	1854	1854	1854	0
209	20250403	145400	37683478	1854	1854	1854	1854	0
210	20250403	145300	37683478	1854	1854	1854	1854	0
211	20250403	145200	37683478	1854	1854	1854	1854	0
212	20250403	145100	37683478	1854	1854	1854	1854	0
213	20250403	145000	37683478	1854	1854	1854	1854	0
214	20250403	144900	37683478	1854	1854	1854	1854	1
215	20250403	144800	37681624	1855	1855	1855	1855	0
216	20250403	144700	37681624	1855	1855	1855	1855	0
217	20250403	144600	37681624	1855	1855	1855	1855	0
218	20250403	144500	37681624	1855	1855	1855	1855	0
219	20250403	144400	37681624	1855	1855	1855	1855	0
220	20250403	144300	37681624	1855	1855	1855	1855	0
221	20250403	144200	37681624	1855	1855	1855	1855	0
222	20250403	144100	37681624	1855	1855	1855	1855	0
223	20250403	144000	37681624	1855	1855	1855	1855	0
224	20250403	143900	37681624	1855	1855	1855	1855	1
225	20250403	143800	37679769	1856	1856	1856	1856	0
226	20250403	143700	37679769	1856	1856	1856	1856	0
227	20250403	143600	37679769	1856	1856	1856	1856	0
228	20250403	143500	37679769	1856	1856	1856	1856	0
229	20250403	143400	37679769	1856	1856	1856	1856	0
230	20250403	143300	37679769	1856	1856	1856	1856	0
231	20250403	143200	37679769	1856	1856	1856	1856	0
232	20250403	143100	37679769	1856	1856	1856	1856	0
233	20250403	143000	37679769	1856	1856	1856	1856	0
234	20250403	142900	37679769	1856	1856	1856	1856	0
235	20250403	142800	37679769	1856	1856	1856	1856	0
236	20250403	142700	37679769	1856	1856	1856	1856	0
237	20250403	142600	37679769	1856	1856	1856	1856	0
238	20250403	142500	37679769	1856	1856	1856	1856	0
239	20250403	142400	37679769	1856	1856	1856	1856	0
240	20250403	142300	37679769	1856	1856	1856	1856	0
241	20250403	142200	37679769	1856	1856	1856	1856	0
242	20250403	142100	37679769	1856	1856	1856	1856	0
243	20250403	142000	37679769	1856	1856	1856	1856	10
244	20250403	141900	37661209	1857	1857	1857	1857	0
245	20250403	141800	37661209	1857	1857	1857	1857	0
246	20250403	141700	37661209	1857	1857	1857	1857	0
247	20250403	141600	37661209	1857	1856	1857	1856	6
248	20250403	141500	37650072	1841	1841	1841	1841	0
249	20250403	141400	37650072	1841	1843	1843	1841	125
250	20250403	141300	37419889	1857	1857	1857	1857	0
251	20250403	141200	37419889	1857	1857	1857	1857	5
252	20250403	141100	37410604	1857	1857	1857	1857	0
253	20250403	141000	37410604	1857	1857	1857	1857	0
254	20250403	140900	37410604	1857	1857	1857	1857	0
255	20250403	140800	37410604	1857	1857	1857	1857	0
256	20250403	140700	37410604	1857	1857	1857	1857	0
257	20250403	140600	37410604	1857	1857	1857	1857	0
258	20250403	140500	37410604	1857	1857	1857	1857	0
259	20250403	140400	37410604	1857	1855	1857	1855	59
260	20250403	140300	37301116	1856	1856	1856	1856	0
261	20250403	140200	37301116	1856	1856	1856	1856	0
262	20250403	140100	37301116	1856	1856	1856	1856	0
263	20250403	140000	37301116	1856	1856	1856	1856	0
264	20250403	135900	37301116	1856	1856	1856	1856	0
265	20250403	135800	37301116	1856	1856	1856	1856	0
266	20250403	135700	37301116	1856	1856	1856	1856	0
267	20250403	135600	37301116	1856	1856	1856	1856	0
268	20250403	135500	37301116	1856	1856	1856	1856	0
269	20250403	135400	37301116	1856	1856	1856	1856	0
270	20250403	135300	37301116	1856	1856	1856	1856	0
271	20250403	135200	37301116	1856	1856	1856	1856	0
272	20250403	135100	37301116	1856	1856	1856	1856	0
273	20250403	135000	37301116	1856	1856	1856	1856	0
274	20250403	134900	37301116	1856	1856	1856	1856	0
275	20250403	134800	37301116	1856	1856	1856	1856	0
276	20250403	134700	37301116	1856	1856	1856	1856	0
277	20250403	134600	37301116	1856	1856	1856	1856	0
278	20250403	134500	37301116	1856	1856	1856	1856	0
279	20250403	134400	37301116	1856	1856	1856	1856	0
280	20250403	134300	37301116	1856	1856	1856	1856	0
281	20250403	134200	37301116	1856	1856	1856	1856	0
282	20250403	134100	37301116	1856	1856	1856	1856	0
283	20250403	134000	37301116	1856	1856	1856	1856	5
284	20250403	133900	37291836	1841	1842	1842	1841	120
285	20250403	133800	37070888	1857	1857	1857	1857	0
286	20250403	133700	37070888	1857	1857	1857	1857	0
287	20250403	133600	37070888	1857	1857	1857	1857	0
288	20250403	133500	37070888	1857	1857	1857	1857	0
289	20250403	133400	37070888	1857	1857	1857	1857	0
290	20250403	133300	37070888	1857	1857	1857	1857	0
291	20250403	133200	37070888	1857	1857	1857	1857	0
292	20250403	133100	37070888	1857	1857	1857	1857	0
293	20250403	133000	37070888	1857	1857	1857	1857	0
294	20250403	132900	37070888	1857	1857	1857	1857	0
295	20250403	132800	37070888	1857	1857	1857	1857	0
296	20250403	132700	37070888	1857	1857	1857	1857	0
297	20250403	132600	37070888	1857	1857	1857	1857	0
298	20250403	132500	37070888	1857	1857	1857	1857	0
299	20250403	132400	37070888	1857	1857	1857	1857	0
300	20250403	132300	37070888	1857	1857	1857	1857	1
301	20250403	132200	37069031	1857	1857	1857	1857	0
302	20250403	132100	37069031	1857	1857	1857	1857	0
303	20250403	132000	37069031	1857	1857	1857	1857	0
304	20250403	131900	37069031	1857	1857	1857	1857	0
305	20250403	131800	37069031	1857	1857	1857	1857	0
306	20250403	131700	37069031	1857	1857	1857	1857	0
307	20250403	131600	37069031	1857	1857	1857	1857	0
308	20250403	131500	37069031	1857	1857	1857	1857	0
309	20250403	131400	37069031	1857	1857	1857	1857	7
310	20250403	131300	37056032	1857	1857	1857	1857	0
311	20250403	131200	37056032	1857	1857	1857	1857	0
312	20250403	131100	37056032	1857	1857	1857	1857	0
313	20250403	131000	37056032	1857	1857	1857	1857	0
314	20250403	130900	37056032	1857	1857	1857	1857	0
315	20250403	130800	37056032	1857	1857	1857	1857	0
316	20250403	130700	37056032	1857	1857	1857	1857	0
317	20250403	130600	37056032	1857	1857	1857	1857	0
318	20250403	130500	37056032	1857	1857	1857	1857	0
319	20250403	130400	37056032	1857	1857	1857	1857	0
320	20250403	130300	37056032	1857	1857	1857	1857	0
321	20250403	130200	37056032	1857	1846	1857	1846	5
322	20250403	130100	37046791	1841	1841	1841	1841	6
323	20250403	130000	37035745	1841	1841	1841	1841	0
324	20250403	125900	37035745	1841	1844	1844	1841	48
325	20250403	125800	36947326	1846	1846	1846	1846	0
326	20250403	125700	36947326	1846	1846	1846	1846	0
327	20250403	125600	36947326	1846	1846	1846	1846	0
328	20250403	125500	36947326	1846	1846	1846	1846	0
329	20250403	125400	36947326	1846	1846	1846	1846	0
330	20250403	125300	36947326	1846	1846	1846	1846	0
331	20250403	125200	36947326	1846	1846	1846	1846	0
332	20250403	125100	36947326	1846	1846	1846	1846	0
333	20250403	125000	36947326	1846	1846	1846	1846	0
334	20250403	124900	36947326	1846	1846	1846	1846	0
335	20250403	124800	36947326	1846	1846	1846	1846	11
336	20250403	124700	36927020	1846	1846	1846	1846	0
337	20250403	124600	36927020	1846	1846	1846	1846	0
338	20250403	124500	36927020	1846	1846	1846	1846	182
339	20250403	124400	36591048	1858	1858	1858	1858	0
340	20250403	124300	36591048	1858	1858	1858	1858	0
341	20250403	124200	36591048	1858	1858	1858	1858	0
342	20250403	124100	36591048	1858	1858	1858	1858	0
343	20250403	124000	36591048	1858	1858	1858	1858	0
344	20250403	123900	36591048	1858	1858	1858	1858	0
345	20250403	123800	36591048	1858	1858	1858	1858	0
346	20250403	123700	36591048	1858	1858	1858	1858	0
347	20250403	123600	36591048	1858	1858	1858	1858	0
348	20250403	123500	36591048	1858	1858	1858	1858	0
349	20250403	123400	36591048	1858	1858	1858	1858	0
350	20250403	123300	36591048	1858	1858	1858	1858	0
351	20250403	123200	36591048	1858	1858	1858	1858	0
352	20250403	123100	36591048	1858	1858	1858	1858	0
353	20250403	123000	36591048	1858	1858	1858	1858	0
354	20250403	122900	36591048	1858	1858	1858	1858	0
355	20250403	122800	36591048	1858	1858	1858	1858	0
356	20250403	122700	36591048	1858	1858	1858	1858	0
357	20250403	122600	36591048	1858	1858	1858	1858	0
358	20250403	122500	36591048	1858	1858	1858	1858	0
359	20250403	122400	36591048	1858	1858	1858	1858	0
360	20250403	122300	36591048	1858	1858	1858	1858	0
361	20250403	122200	36591048	1858	1858	1858	1858	0
362	20250403	122100	36591048	1858	1858	1858	1858	0
363	20250403	122000	36591048	1858	1858	1858	1858	0
364	20250403	121900	36591048	1858	1858	1858	1858	0
365	20250403	121800	36591048	1858	1858	1858	1858	0
366	20250403	121700	36591048	1858	1858	1858	1858	0
367	20250403	121600	36591048	1858	1858	1858	1858	0
368	20250403	121500	36591048	1858	1858	1858	1858	0
369	20250403	121400	36591048	1858	1858	1858	1858	0
370	20250403	121300	36591048	1858	1858	1858	1858	0
371	20250403	121200	36591048	1858	1858	1858	1858	0
372	20250403	121100	36591048	1858	1858	1858	1858	0
373	20250403	121000	36591048	1858	1858	1858	1858	0
374	20250403	120900	36591048	1858	1858	1858	1858	0
375	20250403	120800	36591048	1858	1858	1858	1858	0
376	20250403	120700	36591048	1858	1858	1858	1858	0
377	20250403	120600	36591048	1858	1858	1858	1858	0
378	20250403	120500	36591048	1858	1858	1858	1858	0
379	20250403	120400	36591048	1858	1858	1858	1858	0
380	20250403	120300	36591048	1858	1858	1858	1858	0
381	20250403	120200	36591048	1858	1858	1858	1858	0
382	20250403	120100	36591048	1858	1858	1858	1858	0
383	20250403	120000	36591048	1858	1858	1858	1858	0
384	20250403	115900	36591048	1858	1858	1858	1858	0
385	20250403	115800	36591048	1858	1858	1858	1858	0
386	20250403	115700	36591048	1858	1858	1858	1858	0
387	20250403	115600	36591048	1858	1858	1858	1858	0
388	20250403	115500	36591048	1858	1858	1858	1858	0
389	20250403	115400	36591048	1858	1858	1858	1858	0
390	20250403	115300	36591048	1858	1858	1858	1858	0
391	20250403	115200	36591048	1858	1858	1858	1858	0
392	20250403	115100	36591048	1858	1858	1858	1858	0
393	20250403	115000	36591048	1858	1858	1858	1858	0
394	20250403	114900	36591048	1858	1858	1858	1858	0
395	20250403	114800	36591048	1858	1858	1858	1858	0
396	20250403	114700	36591048	1858	1858	1858	1858	0
397	20250403	114600	36591048	1858	1858	1858	1858	0
398	20250403	114500	36591048	1858	1858	1858	1858	0
399	20250403	114400	36591048	1858	1858	1858	1858	0
400	20250403	114300	36591048	1858	1858	1858	1858	0
401	20250403	114200	36591048	1858	1858	1858	1858	0
402	20250403	114100	36591048	1858	1858	1858	1858	0
403	20250403	114000	36591048	1858	1858	1858	1858	0
404	20250403	113900	36591048	1858	1858	1858	1858	7
405	20250403	113800	36578042	1858	1858	1858	1858	0
406	20250403	113700	36578042	1858	1858	1858	1858	0
407	20250403	113600	36578042	1858	1858	1858	1858	1
408	20250403	113500	36576184	1846	1846	1846	1846	26
409	20250403	113400	36528188	1858	1858	1858	1858	0
410	20250403	113300	36528188	1858	1858	1858	1858	0
411	20250403	113200	36528188	1858	1858	1858	1858	0
412	20250403	113100	36528188	1858	1858	1858	1858	0
413	20250403	113000	36528188	1858	1858	1858	1858	0
414	20250403	112900	36528188	1858	1857	1858	1857	5
415	20250403	112800	36518902	1857	1857	1857	1857	1
416	20250403	112700	36517045	1846	1846	1846	1846	0
417	20250403	112600	36517045	1846	1846	1846	1846	0
418	20250403	112500	36517045	1846	1846	1846	1846	0
419	20250403	112400	36517045	1846	1846	1846	1846	0
420	20250403	112300	36517045	1846	1846	1846	1846	0
421	20250403	112200	36517045	1846	1846	1846	1846	0
422	20250403	112100	36517045	1846	1846	1846	1846	0
423	20250403	112000	36517045	1846	1846	1846	1846	0
424	20250403	111900	36517045	1846	1846	1846	1846	0
425	20250403	111800	36517045	1846	1846	1846	1846	0
426	20250403	111700	36517045	1846	1837	1846	1837	3941
427	20250403	111600	29243406	1837	1837	1837	1837	0
428	20250403	111500	29243406	1837	1837	1837	1837	0
429	20250403	111400	29243406	1837	1837	1837	1837	0
430	20250403	111300	29243406	1837	1837	1837	1837	0
431	20250403	111200	29243406	1837	1837	1837	1837	5
432	20250403	111100	29234221	1837	1837	1837	1837	0
433	20250403	111000	29234221	1837	1837	1837	1837	0
434	20250403	110900	29234221	1837	1837	1837	1837	0
435	20250403	110800	29234221	1837	1837	1837	1837	1
436	20250403	110700	29232384	1825	1825	1825	1825	0
437	20250403	110600	29232384	1825	1825	1825	1825	0
438	20250403	110500	29232384	1825	1825	1825	1825	104
439	20250403	110400	29042584	1825	1825	1825	1825	0
440	20250403	110300	29042584	1825	1825	1825	1825	128
441	20250403	110200	28808984	1837	1837	1837	1837	0
442	20250403	110100	28808984	1837	1837	1837	1837	0
443	20250403	110000	28808984	1837	1837	1837	1837	0
444	20250403	105900	28808984	1837	1837	1837	1837	50
445	20250403	105800	28717134	1837	1840	1840	1837	4
446	20250403	105700	28709780	1841	1841	1841	1841	1
447	20250403	105600	28707939	1845	1845	1845	1845	5532
448	20250403	105500	18501399	1845	1845	1845	1845	0
449	20250403	105400	18501399	1845	1845	1845	1845	0
450	20250403	105300	18501399	1845	1845	1845	1845	0
451	20250403	105200	18501399	1845	1845	1845	1845	0
452	20250403	105100	18501399	1845	1845	1845	1845	0
453	20250403	105000	18501399	1845	1845	1845	1845	0
454	20250403	104900	18501399	1845	1845	1845	1845	129
455	20250403	104800	18263394	1845	1845	1845	1845	820
456	20250403	104700	16750494	1846	1846	1846	1846	0
457	20250403	104600	16750494	1846	1846	1846	1846	0
458	20250403	104500	16750494	1846	1846	1846	1846	0
459	20250403	104400	16750494	1846	1846	1846	1846	0
460	20250403	104300	16750494	1846	1846	1846	1846	0
461	20250403	104200	16750494	1846	1846	1846	1846	0
462	20250403	104100	16750494	1846	1846	1846	1846	0
463	20250403	104000	16750494	1846	1846	1846	1846	0
464	20250403	103900	16750494	1846	1846	1846	1846	18
465	20250403	103800	16717266	1845	1845	1845	1845	0
466	20250403	103700	16717266	1845	1845	1845	1845	0
467	20250403	103600	16717266	1845	1845	1845	1845	0
468	20250403	103500	16717266	1845	1845	1845	1845	0
469	20250403	103400	16717266	1845	1845	1845	1845	0
470	20250403	103300	16717266	1845	1845	1845	1845	0
471	20250403	103200	16717266	1845	1845	1845	1845	0
472	20250403	103100	16717266	1845	1845	1845	1845	0
473	20250403	103000	16717266	1845	1845	1845	1845	0
474	20250403	102900	16717266	1845	1845	1845	1845	0
475	20250403	102800	16717266	1845	1845	1845	1845	0
476	20250403	102700	16717266	1845	1845	1845	1845	0
477	20250403	102600	16717266	1845	1845	1845	1845	0
478	20250403	102500	16717266	1845	1845	1845	1845	0
479	20250403	102400	16717266	1845	1845	1845	1845	0
480	20250403	102300	16717266	1845	1845	1845	1845	0
481	20250403	102200	16717266	1845	1845	1845	1845	0
482	20250403	102100	16717266	1845	1845	1845	1845	0
483	20250403	102000	16717266	1845	1845	1845	1845	8
484	20250403	101900	16702506	1845	1845	1845	1845	17
485	20250403	101800	16671141	1846	1846	1846	1846	0
486	20250403	101700	16671141	1846	1846	1846	1846	769
487	20250403	101600	15251567	1846	1846	1846	1846	0
488	20250403	101500	15251567	1846	1846	1846	1846	1
489	20250403	101400	15249721	1863	1863	1863	1863	0
490	20250403	101300	15249721	1863	1863	1863	1863	0
491	20250403	101200	15249721	1863	1863	1863	1863	0
492	20250403	101100	15249721	1863	1863	1863	1863	0
493	20250403	101000	15249721	1863	1863	1863	1863	0
494	20250403	100900	15249721	1863	1863	1863	1863	0
495	20250403	100800	15249721	1863	1846	1863	1846	105
496	20250403	100700	15055838	1855	1855	1855	1855	1
497	20250403	100600	15053983	1855	1855	1855	1855	0
498	20250403	100500	15053983	1855	1855	1855	1855	0
499	20250403	100400	15053983	1855	1855	1855	1855	1
500	20250403	100300	15052128	1855	1855	1855	1855	0
501	20250403	100200	15052128	1855	1855	1855	1855	0
502	20250403	100100	15052128	1855	1855	1855	1855	0
503	20250403	100000	15052128	1855	1855	1855	1855	1
504	20250403	095900	15050273	1845	1845	1845	1845	0
505	20250403	095800	15050273	1845	1845	1845	1845	169
506	20250403	095700	14738468	1845	1845	1845	1845	0
507	20250403	095600	14738468	1845	1845	1845	1845	5
508	20250403	095500	14729243	1845	1845	1845	1845	0
509	20250403	095400	14729243	1845	1845	1845	1845	0
510	20250403	095300	14729243	1845	1845	1845	1845	821
511	20250403	095200	13214498	1845	1846	1846	1845	190
512	20250403	095100	12863943	1855	1855	1855	1855	0
513	20250403	095000	12863943	1855	1855	1855	1855	0
514	20250403	094900	12863943	1855	1855	1855	1855	1
515	20250403	094800	12862088	1845	1845	1845	1845	0
516	20250403	094700	12862088	1845	1845	1845	1845	0
517	20250403	094600	12862088	1845	1845	1845	1845	0
518	20250403	094500	12862088	1845	1845	1845	1845	0
519	20250403	094400	12862088	1845	1845	1845	1845	0
520	20250403	094300	12862088	1845	1845	1845	1845	79
521	20250403	094200	12716333	1855	1855	1855	1855	1
522	20250403	094100	12714478	1865	1865	1865	1865	0
523	20250403	094000	12714478	1865	1865	1865	1865	0
524	20250403	093900	12714478	1865	1865	1865	1865	0
525	20250403	093800	12714478	1865	1865	1865	1865	0
526	20250403	093700	12714478	1865	1865	1865	1865	0
527	20250403	093600	12714478	1865	1865	1865	1865	0
528	20250403	093500	12714478	1865	1865	1865	1865	11
529	20250403	093400	12693963	1845	1845	1845	1845	1000
530	20250403	093300	10848963	1865	1865	1865	1865	9
531	20250403	093200	10832178	1845	1845	1845	1845	0
532	20250403	093100	10832178	1845	1855	1855	1845	5139
533	20250403	093000	1350093	1855	1855	1855	1855	59
534	20250403	092900	1240648	1852	1852	1852	1852	0
535	20250403	092800	1240648	1852	1852	1852	1852	0
536	20250403	092700	1240648	1852	1852	1852	1852	0
537	20250403	092600	1240648	1852	1852	1852	1852	28
538	20250403	092500	1188792	1852	1845	1852	1845	88
539	20250403	092400	1026399	1845	1845	1845	1845	0
540	20250403	092300	1026399	1845	1845	1845	1845	0
541	20250403	092200	1026399	1845	1845	1845	1845	0
542	20250403	092100	1026399	1845	1845	1845	1845	0
543	20250403	092000	1026399	1845	1845	1845	1845	0
544	20250403	091900	1026399	1845	1845	1845	1845	40
545	20250403	091800	952599	1845	1845	1845	1845	0
546	20250403	091700	952599	1845	1845	1845	1845	0
547	20250403	091600	952599	1845	1845	1845	1845	0
548	20250403	091500	952599	1845	1845	1845	1845	0
549	20250403	091400	952599	1845	1843	1845	1843	452
550	20250403	091300	118769	1825	1825	1825	1825	0
551	20250403	091200	118769	1825	1825	1825	1825	0
552	20250403	091100	118769	1825	1825	1825	1825	13
553	20250403	091000	95044	1825	1825	1825	1825	0
554	20250403	090900	95044	1825	1825	1825	1825	16
555	20250403	090800	65844	1825	1825	1825	1825	0
556	20250403	090700	65844	1825	1825	1825	1825	0
557	20250403	090600	65844	1825	1825	1825	1825	0
558	20250403	090500	65844	1825	1825	1825	1825	0
559	20250403	090400	65844	1825	1825	1825	1825	0
560	20250403	090300	65844	1825	1825	1825	1825	0
561	20250403	090200	65844	1825	1825	1825	1825	0
562	20250403	090100	65844	1825	1825	1825	1825	0
563	20250403	090000	65844	1825	1843	1843	1825	36