KissMeData/002220/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	182100	26428195	1770	1770	1770	1770	831
3	20250409	182000	26428195	1770	1770	1770	1770	0
4	20250409	181900	26428195	1770	1770	1770	1770	0
5	20250409	181800	26428195	1770	1770	1770	1770	0
6	20250409	181700	26428195	1770	1770	1770	1770	0
7	20250409	181600	26428195	1770	1770	1770	1770	0
8	20250409	181500	26428195	1770	1770	1770	1770	0
9	20250409	181400	26428195	1770	1770	1770	1770	0
10	20250409	181300	26428195	1770	1770	1770	1770	0
11	20250409	181200	26428195	1770	1770	1770	1770	0
12	20250409	181100	26428195	1770	1770	1770	1770	0
13	20250409	181000	26428195	1770	1770	1770	1770	0
14	20250409	180900	26428195	1770	1770	1770	1770	0
15	20250409	180800	26428195	1770	1770	1770	1770	0
16	20250409	180700	26428195	1770	1770	1770	1770	0
17	20250409	180600	26428195	1770	1770	1770	1770	0
18	20250409	180500	26428195	1770	1770	1770	1770	0
19	20250409	180400	26428195	1770	1770	1770	1770	0
20	20250409	180300	26428195	1770	1770	1770	1770	0
21	20250409	180200	26428195	1770	1770	1770	1770	0
22	20250409	180100	26428195	1770	1770	1770	1770	0
23	20250409	180000	26428195	1770	1770	1770	1770	0
24	20250409	175900	26428195	1770	1770	1770	1770	0
25	20250409	175800	26428195	1770	1770	1770	1770	0
26	20250409	175700	26428195	1770	1770	1770	1770	0
27	20250409	175600	26428195	1770	1770	1770	1770	0
28	20250409	175500	26428195	1770	1770	1770	1770	0
29	20250409	175400	26428195	1770	1770	1770	1770	0
30	20250409	175300	26428195	1770	1770	1770	1770	0
31	20250409	175200	26428195	1770	1770	1770	1770	0
32	20250409	175100	26428195	1770	1770	1770	1770	831
33	20250409	175000	26428195	1770	1770	1770	1770	0
34	20250409	174900	26428195	1770	1770	1770	1770	0
35	20250409	174800	26428195	1770	1770	1770	1770	0
36	20250409	174700	26428195	1770	1770	1770	1770	0
37	20250409	174600	26428195	1770	1770	1770	1770	0
38	20250409	174500	26428195	1770	1770	1770	1770	0
39	20250409	174400	26428195	1770	1770	1770	1770	0
40	20250409	174300	26428195	1770	1770	1770	1770	0
41	20250409	174200	26428195	1770	1770	1770	1770	0
42	20250409	174100	26428195	1770	1770	1770	1770	0
43	20250409	174000	26428195	1770	1770	1770	1770	0
44	20250409	173900	26428195	1770	1770	1770	1770	0
45	20250409	173800	26428195	1770	1770	1770	1770	0
46	20250409	173700	26428195	1770	1770	1770	1770	0
47	20250409	173600	26428195	1770	1770	1770	1770	0
48	20250409	173500	26428195	1770	1770	1770	1770	0
49	20250409	173400	26428195	1770	1770	1770	1770	0
50	20250409	173300	26428195	1770	1770	1770	1770	0
51	20250409	173200	26428195	1770	1770	1770	1770	0
52	20250409	173100	26428195	1770	1770	1770	1770	0
53	20250409	173000	26428195	1770	1770	1770	1770	0
54	20250409	172900	26428195	1770	1770	1770	1770	0
55	20250409	172800	26428195	1770	1770	1770	1770	0
56	20250409	172700	26428195	1770	1770	1770	1770	0
57	20250409	172600	26428195	1770	1770	1770	1770	0
58	20250409	172500	26428195	1770	1770	1770	1770	0
59	20250409	172400	26428195	1770	1770	1770	1770	0
60	20250409	172300	26428195	1770	1770	1770	1770	0
61	20250409	172200	26428195	1770	1770	1770	1770	0
62	20250409	172100	26428195	1770	1770	1770	1770	831
63	20250409	172000	26428195	1770	1770	1770	1770	0
64	20250409	171900	26428195	1770	1770	1770	1770	0
65	20250409	171800	26428195	1770	1770	1770	1770	0
66	20250409	171700	26428195	1770	1770	1770	1770	0
67	20250409	171600	26428195	1770	1770	1770	1770	0
68	20250409	171500	26428195	1770	1770	1770	1770	0
69	20250409	171400	26428195	1770	1770	1770	1770	0
70	20250409	171300	26428195	1770	1770	1770	1770	0
71	20250409	171200	26428195	1770	1770	1770	1770	0
72	20250409	171100	26428195	1770	1770	1770	1770	0
73	20250409	171000	26428195	1770	1770	1770	1770	0
74	20250409	170900	26428195	1770	1770	1770	1770	0
75	20250409	170800	26428195	1770	1770	1770	1770	0
76	20250409	170700	26428195	1770	1770	1770	1770	0
77	20250409	170600	26428195	1770	1770	1770	1770	0
78	20250409	170500	26428195	1770	1770	1770	1770	0
79	20250409	170400	26428195	1770	1770	1770	1770	0
80	20250409	170300	26428195	1770	1770	1770	1770	0
81	20250409	170200	26428195	1770	1770	1770	1770	0
82	20250409	170100	26428195	1770	1770	1770	1770	0
83	20250409	170000	26428195	1770	1770	1770	1770	0
84	20250409	165900	26428195	1770	1770	1770	1770	0
85	20250409	165800	26428195	1770	1770	1770	1770	0
86	20250409	165700	26428195	1770	1770	1770	1770	0
87	20250409	165600	26428195	1770	1770	1770	1770	0
88	20250409	165500	26428195	1770	1770	1770	1770	0
89	20250409	165400	26428195	1770	1770	1770	1770	0
90	20250409	165300	26428195	1770	1770	1770	1770	0
91	20250409	165200	26428195	1770	1770	1770	1770	0
92	20250409	165100	26428195	1770	1770	1770	1770	831
93	20250409	165000	26428195	1770	1770	1770	1770	0
94	20250409	164900	26428195	1770	1770	1770	1770	0
95	20250409	164800	26428195	1770	1770	1770	1770	0
96	20250409	164700	26428195	1770	1770	1770	1770	0
97	20250409	164600	26428195	1770	1770	1770	1770	0
98	20250409	164500	26428195	1770	1770	1770	1770	0
99	20250409	164400	26428195	1770	1770	1770	1770	0
100	20250409	164300	26428195	1770	1770	1770	1770	0
101	20250409	164200	26428195	1770	1770	1770	1770	0
102	20250409	164100	26428195	1770	1770	1770	1770	0
103	20250409	164000	26428195	1770	1770	1770	1770	0
104	20250409	163900	26428195	1770	1770	1770	1770	0
105	20250409	163800	26428195	1770	1770	1770	1770	0
106	20250409	163700	26428195	1770	1770	1770	1770	0
107	20250409	163600	26428195	1770	1770	1770	1770	0
108	20250409	163500	26428195	1770	1770	1770	1770	0
109	20250409	163400	26428195	1770	1770	1770	1770	0
110	20250409	163300	26428195	1770	1770	1770	1770	0
111	20250409	163200	26428195	1770	1770	1770	1770	0
112	20250409	163100	26428195	1770	1770	1770	1770	0
113	20250409	163000	26428195	1770	1770	1770	1770	0
114	20250409	162900	26428195	1770	1770	1770	1770	0
115	20250409	162800	26428195	1770	1770	1770	1770	0
116	20250409	162700	26428195	1770	1770	1770	1770	0
117	20250409	162600	26428195	1770	1770	1770	1770	0
118	20250409	162500	26428195	1770	1770	1770	1770	0
119	20250409	162400	26428195	1770	1770	1770	1770	0
120	20250409	162300	26428195	1770	1770	1770	1770	0
121	20250409	162200	26428195	1770	1770	1770	1770	0
122	20250409	162100	26428195	1770	1770	1770	1770	831
123	20250409	162000	26428195	1770	1770	1770	1770	0
124	20250409	161900	26428195	1770	1770	1770	1770	0
125	20250409	161800	26428195	1770	1770	1770	1770	0
126	20250409	161700	26428195	1770	1770	1770	1770	0
127	20250409	161600	26428195	1770	1770	1770	1770	0
128	20250409	161500	26428195	1770	1770	1770	1770	0
129	20250409	161400	26428195	1770	1770	1770	1770	0
130	20250409	161300	26428195	1770	1770	1770	1770	0
131	20250409	161200	26428195	1770	1770	1770	1770	0
132	20250409	161100	26428195	1770	1770	1770	1770	0
133	20250409	161000	26428195	1770	1770	1770	1770	0
134	20250409	160900	26428195	1770	1770	1770	1770	0
135	20250409	160800	26428195	1770	1770	1770	1770	0
136	20250409	160700	26428195	1770	1770	1770	1770	0
137	20250409	160600	26428195	1770	1770	1770	1770	0
138	20250409	160500	26428195	1770	1770	1770	1770	0
139	20250409	160400	26428195	1770	1770	1770	1770	0
140	20250409	160300	26428195	1770	1770	1770	1770	0
141	20250409	160200	26428195	1770	1770	1770	1770	0
142	20250409	160100	26428195	1770	1770	1770	1770	0
143	20250409	160000	26428195	1770	1770	1770	1770	0
144	20250409	155900	26428195	1770	1770	1770	1770	0
145	20250409	155800	26428195	1770	1770	1770	1770	0
146	20250409	155700	26428195	1770	1770	1770	1770	0
147	20250409	155600	26428195	1770	1770	1770	1770	0
148	20250409	155500	26428195	1770	1770	1770	1770	0
149	20250409	155400	26428195	1770	1770	1770	1770	0
150	20250409	155300	26428195	1770	1770	1770	1770	0
151	20250409	155200	26428195	1770	1770	1770	1770	0
152	20250409	155100	26428195	1770	1770	1770	1770	831
153	20250409	155000	26428195	1770	1770	1770	1770	0
154	20250409	154900	26428195	1770	1770	1770	1770	0
155	20250409	154800	26428195	1770	1770	1770	1770	0
156	20250409	154700	26428195	1770	1770	1770	1770	0
157	20250409	154600	26428195	1770	1770	1770	1770	0
158	20250409	154500	26428195	1770	1770	1770	1770	0
159	20250409	154400	26428195	1770	1770	1770	1770	0
160	20250409	154300	26428195	1770	1770	1770	1770	0
161	20250409	154200	26428195	1770	1770	1770	1770	0
162	20250409	154100	26428195	1770	1770	1770	1770	0
163	20250409	154000	26428195	1770	1770	1770	1770	0
164	20250409	153900	26428195	1770	1770	1770	1770	0
165	20250409	153800	26428195	1770	1770	1770	1770	0
166	20250409	153700	26428195	1770	1770	1770	1770	0
167	20250409	153600	26428195	1770	1770	1770	1770	0
168	20250409	153500	26428195	1770	1770	1770	1770	0
169	20250409	153400	26428195	1770	1770	1770	1770	0
170	20250409	153300	26428195	1770	1770	1770	1770	0
171	20250409	153200	26428195	1770	1770	1770	1770	0
172	20250409	153100	26428195	1770	1770	1770	1770	0
173	20250409	153000	26428195	1770	1770	1770	1770	831
174	20250409	152900	24957325	1770	1770	1770	1770	0
175	20250409	152800	24957325	1770	1770	1770	1770	0
176	20250409	152700	24957325	1770	1770	1770	1770	0
177	20250409	152600	24957325	1770	1770	1770	1770	0
178	20250409	152500	24957325	1770	1770	1770	1770	0
179	20250409	152400	24957325	1770	1770	1770	1770	0
180	20250409	152300	24957325	1770	1770	1770	1770	0
181	20250409	152200	24957325	1770	1770	1770	1770	0
182	20250409	152100	24957325	1770	1770	1770	1770	0
183	20250409	152000	24957325	1770	1770	1770	1770	0
184	20250409	151900	24957325	1770	1770	1770	1770	0
185	20250409	151800	24957325	1770	1770	1770	1770	0
186	20250409	151700	24957325	1770	1770	1770	1770	0
187	20250409	151600	24957325	1770	1770	1770	1770	0
188	20250409	151500	24957325	1770	1770	1770	1770	0
189	20250409	151400	24957325	1770	1770	1770	1770	0
190	20250409	151300	24957325	1770	1770	1770	1770	0
191	20250409	151200	24957325	1770	1770	1770	1770	0
192	20250409	151100	24957325	1770	1770	1770	1770	15
193	20250409	151000	24930775	1767	1767	1767	1767	0
194	20250409	150900	24930775	1767	1767	1767	1767	100
195	20250409	150800	24754075	1768	1768	1768	1768	0
196	20250409	150700	24754075	1768	1768	1768	1768	0
197	20250409	150600	24754075	1768	1768	1768	1768	0
198	20250409	150500	24754075	1768	1768	1768	1768	0
199	20250409	150400	24754075	1768	1768	1768	1768	0
200	20250409	150300	24754075	1768	1768	1768	1768	89
201	20250409	150200	24596723	1768	1768	1768	1768	0
202	20250409	150100	24596723	1768	1768	1768	1768	0
203	20250409	150000	24596723	1768	1768	1768	1768	0
204	20250409	145900	24596723	1768	1768	1768	1768	0
205	20250409	145800	24596723	1768	1768	1768	1768	0
206	20250409	145700	24596723	1768	1768	1768	1768	0
207	20250409	145600	24596723	1768	1768	1768	1768	6
208	20250409	145500	24586115	1768	1770	1770	1768	33
209	20250409	145400	24527714	1769	1769	1769	1769	0
210	20250409	145300	24527714	1769	1769	1769	1769	0
211	20250409	145200	24527714	1769	1769	1769	1769	0
212	20250409	145100	24527714	1769	1769	1769	1769	0
213	20250409	145000	24527714	1769	1769	1769	1769	2
214	20250409	144900	24524176	1770	1770	1770	1770	0
215	20250409	144800	24524176	1770	1770	1770	1770	0
216	20250409	144700	24524176	1770	1770	1770	1770	0
217	20250409	144600	24524176	1770	1770	1770	1770	0
218	20250409	144500	24524176	1770	1770	1770	1770	0
219	20250409	144400	24524176	1770	1770	1770	1770	1
220	20250409	144300	24522406	1771	1771	1771	1771	0
221	20250409	144200	24522406	1771	1771	1771	1771	0
222	20250409	144100	24522406	1771	1771	1771	1771	0
223	20250409	144000	24522406	1771	1771	1771	1771	0
224	20250409	143900	24522406	1771	1771	1771	1771	0
225	20250409	143800	24522406	1771	1772	1772	1771	2
226	20250409	143700	24518863	1772	1772	1772	1772	0
227	20250409	143600	24518863	1772	1772	1772	1772	0
228	20250409	143500	24518863	1772	1772	1772	1772	0
229	20250409	143400	24518863	1772	1772	1772	1772	0
230	20250409	143300	24518863	1772	1772	1772	1772	0
231	20250409	143200	24518863	1772	1772	1772	1772	0
232	20250409	143100	24518863	1772	1772	1772	1772	1
233	20250409	143000	24517091	1773	1773	1773	1773	0
234	20250409	142900	24517091	1773	1773	1773	1773	17
235	20250409	142800	24486950	1774	1774	1774	1774	0
236	20250409	142700	24486950	1774	1774	1774	1774	0
237	20250409	142600	24486950	1774	1774	1774	1774	0
238	20250409	142500	24486950	1774	1774	1774	1774	0
239	20250409	142400	24486950	1774	1774	1774	1774	0
240	20250409	142300	24486950	1774	1774	1774	1774	0
241	20250409	142200	24486950	1774	1774	1774	1774	0
242	20250409	142100	24486950	1774	1774	1774	1774	0
243	20250409	142000	24486950	1774	1774	1774	1774	0
244	20250409	141900	24486950	1774	1774	1774	1774	0
245	20250409	141800	24486950	1774	1774	1774	1774	0
246	20250409	141700	24486950	1774	1774	1774	1774	0
247	20250409	141600	24486950	1774	1774	1774	1774	0
248	20250409	141500	24486950	1774	1774	1774	1774	0
249	20250409	141400	24486950	1774	1774	1774	1774	0
250	20250409	141300	24486950	1774	1774	1774	1774	0
251	20250409	141200	24486950	1774	1774	1774	1774	0
252	20250409	141100	24486950	1774	1774	1774	1774	0
253	20250409	141000	24486950	1774	1774	1774	1774	3
254	20250409	140900	24481628	1774	1774	1774	1774	0
255	20250409	140800	24481628	1774	1774	1774	1774	0
256	20250409	140700	24481628	1774	1774	1774	1774	0
257	20250409	140600	24481628	1774	1774	1774	1774	0
258	20250409	140500	24481628	1774	1774	1774	1774	0
259	20250409	140400	24481628	1774	1774	1774	1774	0
260	20250409	140300	24481628	1774	1774	1774	1774	0
261	20250409	140200	24481628	1774	1774	1774	1774	0
262	20250409	140100	24481628	1774	1774	1774	1774	0
263	20250409	140000	24481628	1774	1774	1774	1774	0
264	20250409	135900	24481628	1774	1774	1774	1774	0
265	20250409	135800	24481628	1774	1774	1774	1774	0
266	20250409	135700	24481628	1774	1774	1774	1774	0
267	20250409	135600	24481628	1774	1774	1774	1774	0
268	20250409	135500	24481628	1774	1774	1774	1774	0
269	20250409	135400	24481628	1774	1774	1774	1774	0
270	20250409	135300	24481628	1774	1774	1774	1774	0
271	20250409	135200	24481628	1774	1774	1774	1774	0
272	20250409	135100	24481628	1774	1774	1774	1774	0
273	20250409	135000	24481628	1774	1774	1774	1774	0
274	20250409	134900	24481628	1774	1774	1774	1774	0
275	20250409	134800	24481628	1774	1774	1774	1774	53
276	20250409	134700	24387606	1774	1774	1774	1774	0
277	20250409	134600	24387606	1774	1774	1775	1774	53
278	20250409	134500	24293583	1774	1774	1774	1774	0
279	20250409	134400	24293583	1774	1774	1774	1774	0
280	20250409	134300	24293583	1774	1774	1774	1774	0
281	20250409	134200	24293583	1774	1774	1774	1774	0
282	20250409	134100	24293583	1774	1774	1774	1774	0
283	20250409	134000	24293583	1774	1774	1774	1774	0
284	20250409	133900	24293583	1774	1773	1774	1773	18
285	20250409	133800	24261668	1775	1775	1775	1775	0
286	20250409	133700	24261668	1775	1775	1775	1775	0
287	20250409	133600	24261668	1775	1775	1775	1775	0
288	20250409	133500	24261668	1775	1775	1775	1775	0
289	20250409	133400	24261668	1775	1775	1775	1775	0
290	20250409	133300	24261668	1775	1775	1775	1775	0
291	20250409	133200	24261668	1775	1775	1775	1775	0
292	20250409	133100	24261668	1775	1775	1775	1775	0
293	20250409	133000	24261668	1775	1775	1775	1775	0
294	20250409	132900	24261668	1775	1775	1775	1775	0
295	20250409	132800	24261668	1775	1775	1775	1775	0
296	20250409	132700	24261668	1775	1775	1775	1775	0
297	20250409	132600	24261668	1775	1775	1775	1775	0
298	20250409	132500	24261668	1775	1775	1775	1775	0
299	20250409	132400	24261668	1775	1775	1775	1775	0
300	20250409	132300	24261668	1775	1775	1775	1775	0
301	20250409	132200	24261668	1775	1775	1775	1775	0
302	20250409	132100	24261668	1775	1775	1775	1775	0
303	20250409	132000	24261668	1775	1775	1775	1775	0
304	20250409	131900	24261668	1775	1775	1775	1775	0
305	20250409	131800	24261668	1775	1775	1775	1775	2
306	20250409	131700	24258118	1766	1766	1766	1766	0
307	20250409	131600	24258118	1766	1766	1766	1766	0
308	20250409	131500	24258118	1766	1766	1766	1766	0
309	20250409	131400	24258118	1766	1766	1766	1766	0
310	20250409	131300	24258118	1766	1766	1766	1766	0
311	20250409	131200	24258118	1766	1767	1767	1766	1000
312	20250409	131100	22492067	1767	1767	1767	1767	0
313	20250409	131000	22492067	1767	1778	1778	1767	478
314	20250409	130900	21647331	1766	1766	1766	1766	0
315	20250409	130800	21647331	1766	1766	1766	1766	0
316	20250409	130700	21647331	1766	1766	1766	1766	0
317	20250409	130600	21647331	1766	1766	1766	1766	0
318	20250409	130500	21647331	1766	1766	1766	1766	0
319	20250409	130400	21647331	1766	1766	1766	1766	0
320	20250409	130300	21647331	1766	1766	1766	1766	0
321	20250409	130200	21647331	1766	1766	1766	1766	0
322	20250409	130100	21647331	1766	1766	1766	1766	0
323	20250409	130000	21647331	1766	1766	1766	1766	0
324	20250409	125900	21647331	1766	1766	1766	1766	0
325	20250409	125800	21647331	1766	1766	1766	1766	0
326	20250409	125700	21647331	1766	1766	1766	1766	0
327	20250409	125600	21647331	1766	1771	1771	1766	268
328	20250409	125500	21173056	1782	1782	1782	1782	0
329	20250409	125400	21173056	1782	1782	1782	1782	0
330	20250409	125300	21173056	1782	1782	1782	1782	0
331	20250409	125200	21173056	1782	1782	1782	1782	0
332	20250409	125100	21173056	1782	1782	1782	1782	0
333	20250409	125000	21173056	1782	1782	1782	1782	0
334	20250409	124900	21173056	1782	1782	1782	1782	0
335	20250409	124800	21173056	1782	1782	1782	1782	0
336	20250409	124700	21173056	1782	1782	1782	1782	0
337	20250409	124600	21173056	1782	1782	1782	1782	0
338	20250409	124500	21173056	1782	1782	1782	1782	0
339	20250409	124400	21173056	1782	1782	1782	1782	0
340	20250409	124300	21173056	1782	1782	1782	1782	0
341	20250409	124200	21173056	1782	1782	1782	1782	11
342	20250409	124100	21153454	1786	1786	1786	1786	0
343	20250409	124000	21153454	1786	1786	1786	1786	0
344	20250409	123900	21153454	1786	1786	1786	1786	0
345	20250409	123800	21153454	1786	1786	1786	1786	0
346	20250409	123700	21153454	1786	1786	1786	1786	0
347	20250409	123600	21153454	1786	1786	1786	1786	0
348	20250409	123500	21153454	1786	1786	1786	1786	0
349	20250409	123400	21153454	1786	1786	1786	1786	0
350	20250409	123300	21153454	1786	1786	1786	1786	0
351	20250409	123200	21153454	1786	1786	1786	1786	0
352	20250409	123100	21153454	1786	1786	1786	1786	55
353	20250409	123000	21055224	1786	1786	1786	1786	0
354	20250409	122900	21055224	1786	1786	1786	1786	0
355	20250409	122800	21055224	1786	1786	1786	1786	55
356	20250409	122700	20956994	1787	1787	1787	1787	0
357	20250409	122600	20956994	1787	1787	1787	1787	0
358	20250409	122500	20956994	1787	1787	1787	1787	0
359	20250409	122400	20956994	1787	1787	1787	1787	0
360	20250409	122300	20956994	1787	1787	1787	1787	0
361	20250409	122200	20956994	1787	1787	1787	1787	2
362	20250409	122100	20953420	1787	1787	1787	1787	0
363	20250409	122000	20953420	1787	1787	1787	1787	0
364	20250409	121900	20953420	1787	1787	1787	1787	0
365	20250409	121800	20953420	1787	1787	1787	1787	0
366	20250409	121700	20953420	1787	1787	1787	1787	0
367	20250409	121600	20953420	1787	1786	1787	1786	2
368	20250409	121500	20949847	1786	1786	1786	1786	0
369	20250409	121400	20949847	1786	1786	1786	1786	29
370	20250409	121300	20898053	1786	1786	1786	1786	0
371	20250409	121200	20898053	1786	1786	1786	1786	0
372	20250409	121100	20898053	1786	1786	1786	1786	0
373	20250409	121000	20898053	1786	1786	1786	1786	0
374	20250409	120900	20898053	1786	1786	1786	1786	0
375	20250409	120800	20898053	1786	1786	1786	1786	0
376	20250409	120700	20898053	1786	1786	1786	1786	0
377	20250409	120600	20898053	1786	1786	1786	1786	0
378	20250409	120500	20898053	1786	1786	1786	1786	0
379	20250409	120400	20898053	1786	1786	1786	1786	0
380	20250409	120300	20898053	1786	1786	1786	1786	0
381	20250409	120200	20898053	1786	1786	1786	1786	0
382	20250409	120100	20898053	1786	1786	1786	1786	0
383	20250409	120000	20898053	1786	1786	1786	1786	0
384	20250409	115900	20898053	1786	1786	1786	1786	0
385	20250409	115800	20898053	1786	1786	1786	1786	0
386	20250409	115700	20898053	1786	1786	1786	1786	0
387	20250409	115600	20898053	1786	1786	1786	1786	0
388	20250409	115500	20898053	1786	1786	1786	1786	0
389	20250409	115400	20898053	1786	1786	1786	1786	0
390	20250409	115300	20898053	1786	1786	1786	1786	0
391	20250409	115200	20898053	1786	1786	1786	1786	0
392	20250409	115100	20898053	1786	1786	1786	1786	10
393	20250409	115000	20880193	1779	1779	1779	1779	0
394	20250409	114900	20880193	1779	1779	1779	1779	0
395	20250409	114800	20880193	1779	1779	1779	1779	0
396	20250409	114700	20880193	1779	1779	1779	1779	0
397	20250409	114600	20880193	1779	1779	1779	1779	0
398	20250409	114500	20880193	1779	1779	1779	1779	0
399	20250409	114400	20880193	1779	1779	1779	1779	0
400	20250409	114300	20880193	1779	1779	1779	1779	69
401	20250409	114200	20757442	1779	1779	1779	1779	0
402	20250409	114100	20757442	1779	1779	1779	1779	0
403	20250409	114000	20757442	1779	1779	1779	1779	0
404	20250409	113900	20757442	1779	1779	1779	1779	0
405	20250409	113800	20757442	1779	1779	1779	1779	0
406	20250409	113700	20757442	1779	1779	1779	1779	0
407	20250409	113600	20757442	1779	1779	1779	1779	0
408	20250409	113500	20757442	1779	1779	1779	1779	0
409	20250409	113400	20757442	1779	1779	1779	1779	4
410	20250409	113300	20750326	1779	1779	1779	1779	0
411	20250409	113200	20750326	1779	1779	1779	1779	0
412	20250409	113100	20750326	1779	1771	1779	1771	3
413	20250409	113000	20745005	1779	1779	1779	1779	0
414	20250409	112900	20745005	1779	1779	1779	1779	0
415	20250409	112800	20745005	1779	1779	1779	1779	0
416	20250409	112700	20745005	1779	1779	1779	1779	0
417	20250409	112600	20745005	1779	1779	1779	1779	0
418	20250409	112500	20745005	1779	1779	1779	1779	0
419	20250409	112400	20745005	1779	1779	1779	1779	0
420	20250409	112300	20745005	1779	1779	1779	1779	0
421	20250409	112200	20745005	1779	1779	1779	1779	0
422	20250409	112100	20745005	1779	1779	1779	1779	0
423	20250409	112000	20745005	1779	1779	1779	1779	0
424	20250409	111900	20745005	1779	1779	1779	1779	0
425	20250409	111800	20745005	1779	1779	1779	1779	0
426	20250409	111700	20745005	1779	1779	1779	1779	0
427	20250409	111600	20745005	1779	1779	1779	1779	0
428	20250409	111500	20745005	1779	1779	1779	1779	0
429	20250409	111400	20745005	1779	1779	1779	1779	0
430	20250409	111300	20745005	1779	1779	1779	1779	0
431	20250409	111200	20745005	1779	1779	1779	1779	0
432	20250409	111100	20745005	1779	1779	1779	1779	0
433	20250409	111000	20745005	1779	1779	1779	1779	0
434	20250409	110900	20745005	1779	1779	1779	1779	0
435	20250409	110800	20745005	1779	1779	1779	1779	0
436	20250409	110700	20745005	1779	1779	1779	1779	10
437	20250409	110600	20727215	1771	1771	1771	1771	0
438	20250409	110500	20727215	1771	1771	1771	1771	0
439	20250409	110400	20727215	1771	1771	1771	1771	0
440	20250409	110300	20727215	1771	1771	1771	1771	0
441	20250409	110200	20727215	1771	1771	1771	1771	0
442	20250409	110100	20727215	1771	1771	1771	1771	0
443	20250409	110000	20727215	1771	1771	1771	1771	7
444	20250409	105900	20714818	1771	1771	1771	1771	0
445	20250409	105800	20714818	1771	1771	1771	1771	0
446	20250409	105700	20714818	1771	1771	1771	1771	1
447	20250409	105600	20713047	1778	1778	1778	1778	0
448	20250409	105500	20713047	1778	1778	1778	1778	0
449	20250409	105400	20713047	1778	1778	1778	1778	0
450	20250409	105300	20713047	1778	1778	1778	1778	0
451	20250409	105200	20713047	1778	1778	1778	1778	0
452	20250409	105100	20713047	1778	1778	1778	1778	0
453	20250409	105000	20713047	1778	1778	1778	1778	120
454	20250409	104900	20499687	1778	1778	1778	1778	0
455	20250409	104800	20499687	1778	1778	1778	1778	0
456	20250409	104700	20499687	1778	1778	1778	1778	0
457	20250409	104600	20499687	1778	1778	1778	1778	0
458	20250409	104500	20499687	1778	1778	1778	1778	0
459	20250409	104400	20499687	1778	1778	1778	1778	50
460	20250409	104300	20410787	1771	1771	1771	1771	0
461	20250409	104200	20410787	1771	1771	1771	1771	0
462	20250409	104100	20410787	1771	1771	1771	1771	0
463	20250409	104000	20410787	1771	1771	1771	1771	0
464	20250409	103900	20410787	1771	1771	1771	1771	0
465	20250409	103800	20410787	1771	1771	1771	1771	31
466	20250409	103700	20355886	1771	1771	1771	1771	0
467	20250409	103600	20355886	1771	1771	1771	1771	0
468	20250409	103500	20355886	1771	1771	1771	1771	0
469	20250409	103400	20355886	1771	1771	1771	1771	99
470	20250409	103300	20180557	1779	1779	1779	1779	0
471	20250409	103200	20180557	1779	1779	1779	1779	0
472	20250409	103100	20180557	1779	1779	1779	1779	0
473	20250409	103000	20180557	1779	1779	1779	1779	0
474	20250409	102900	20180557	1779	1779	1779	1779	0
475	20250409	102800	20180557	1779	1779	1779	1779	0
476	20250409	102700	20180557	1779	1779	1779	1779	0
477	20250409	102600	20180557	1779	1779	1779	1779	0
478	20250409	102500	20180557	1779	1779	1779	1779	0
479	20250409	102400	20180557	1779	1779	1779	1779	0
480	20250409	102300	20180557	1779	1779	1779	1779	0
481	20250409	102200	20180557	1779	1779	1779	1779	0
482	20250409	102100	20180557	1779	1779	1779	1779	0
483	20250409	102000	20180557	1779	1779	1779	1779	0
484	20250409	101900	20180557	1779	1779	1779	1779	0
485	20250409	101800	20180557	1779	1779	1779	1779	0
486	20250409	101700	20180557	1779	1779	1779	1779	0
487	20250409	101600	20180557	1779	1779	1779	1779	0
488	20250409	101500	20180557	1779	1779	1779	1779	0
489	20250409	101400	20180557	1779	1779	1779	1779	0
490	20250409	101300	20180557	1779	1779	1779	1779	0
491	20250409	101200	20180557	1779	1779	1779	1779	0
492	20250409	101100	20180557	1779	1779	1779	1779	0
493	20250409	101000	20180557	1779	1779	1779	1779	0
494	20250409	100900	20180557	1779	1779	1779	1779	0
495	20250409	100800	20180557	1779	1779	1779	1779	1
496	20250409	100700	20178778	1779	1779	1779	1779	0
497	20250409	100600	20178778	1779	1779	1779	1779	0
498	20250409	100500	20178778	1779	1779	1779	1779	5
499	20250409	100400	20169883	1779	1779	1779	1779	0
500	20250409	100300	20169883	1779	1779	1779	1779	0
501	20250409	100200	20169883	1779	1778	1779	1778	2
502	20250409	100100	20166326	1778	1778	1778	1778	0
503	20250409	100000	20166326	1778	1778	1778	1778	19
504	20250409	095900	20132544	1770	1770	1770	1770	0
505	20250409	095800	20132544	1770	1770	1770	1770	195
506	20250409	095700	19787394	1765	1765	1765	1765	0
507	20250409	095600	19787394	1765	1765	1765	1765	0
508	20250409	095500	19787394	1765	1765	1765	1765	0
509	20250409	095400	19787394	1765	1765	1765	1765	571
510	20250409	095300	18779579	1768	1768	1768	1768	540
511	20250409	095200	17824859	1768	1770	1770	1768	1346
512	20250409	095100	15443359	1770	1770	1770	1770	0
513	20250409	095000	15443359	1770	1770	1770	1770	0
514	20250409	094900	15443359	1770	1770	1770	1770	0
515	20250409	094800	15443359	1770	1770	1770	1770	0
516	20250409	094700	15443359	1770	1770	1770	1770	0
517	20250409	094600	15443359	1770	1773	1773	1770	1500
518	20250409	094500	12787693	1779	1779	1779	1779	0
519	20250409	094400	12787693	1779	1779	1779	1779	0
520	20250409	094300	12787693	1779	1779	1779	1779	0
521	20250409	094200	12787693	1779	1779	1779	1779	0
522	20250409	094100	12787693	1779	1779	1779	1779	0
523	20250409	094000	12787693	1779	1779	1779	1779	0
524	20250409	093900	12787693	1779	1779	1779	1779	0
525	20250409	093800	12787693	1779	1779	1779	1779	0
526	20250409	093700	12787693	1779	1779	1779	1779	0
527	20250409	093600	12787693	1779	1779	1779	1779	10
528	20250409	093500	12769903	1779	1779	1779	1779	0
529	20250409	093400	12769903	1779	1779	1779	1779	0
530	20250409	093300	12769903	1779	1779	1779	1779	0
531	20250409	093200	12769903	1779	1779	1779	1779	0
532	20250409	093100	12769903	1779	1779	1779	1779	1
533	20250409	093000	12768124	1780	1780	1780	1780	0
534	20250409	092900	12768124	1780	1780	1780	1780	0
535	20250409	092800	12768124	1780	1779	1780	1779	1004
536	20250409	092700	10981827	1782	1782	1782	1782	0
537	20250409	092600	10981827	1782	1782	1782	1782	1
538	20250409	092500	10980045	1781	1781	1781	1781	0
539	20250409	092400	10980045	1781	1781	1781	1781	0
540	20250409	092300	10980045	1781	1781	1781	1781	0
541	20250409	092200	10980045	1781	1781	1781	1781	2
542	20250409	092100	10976483	1771	1771	1771	1771	0
543	20250409	092000	10976483	1771	1771	1771	1771	0
544	20250409	091900	10976483	1771	1771	1771	1771	0
545	20250409	091800	10976483	1771	1771	1771	1771	0
546	20250409	091700	10976483	1771	1771	1771	1771	0
547	20250409	091600	10976483	1771	1771	1771	1771	0
548	20250409	091500	10976483	1771	1777	1777	1771	434
549	20250409	091400	10206452	1780	1780	1780	1780	0
550	20250409	091300	10206452	1780	1780	1780	1780	0
551	20250409	091200	10206452	1780	1780	1780	1780	0
552	20250409	091100	10206452	1780	1781	1781	1780	17
553	20250409	091000	10176191	1782	1782	1782	1782	20
554	20250409	090900	10140551	1786	1786	1786	1786	0
555	20250409	090800	10140551	1786	1786	1786	1786	0
556	20250409	090700	10140551	1786	1786	1786	1786	1
557	20250409	090600	10138765	1789	1789	1789	1789	0
558	20250409	090500	10138765	1789	1789	1789	1789	0
559	20250409	090400	10138765	1789	1789	1789	1789	0
560	20250409	090300	10138765	1789	1788	1789	1788	201
561	20250409	090200	9779376	1789	1790	1790	1789	579
562	20250409	090100	8743045	1805	1805	1805	1805	0
563	20250409	090000	8743045	1805	1770	1805	1770	4939