KissMeData/002220/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	183700	50996045	1909	1909	1909	1909	343
3	20250306	183600	50996045	1909	1909	1909	1909	0
4	20250306	183500	50996045	1909	1909	1909	1909	0
5	20250306	183400	50996045	1909	1909	1909	1909	0
6	20250306	183300	50996045	1909	1909	1909	1909	0
7	20250306	183200	50996045	1909	1909	1909	1909	0
8	20250306	183100	50996045	1909	1909	1909	1909	0
9	20250306	183000	50996045	1909	1909	1909	1909	0
10	20250306	182900	50996045	1909	1909	1909	1909	0
11	20250306	182800	50996045	1909	1909	1909	1909	0
12	20250306	182700	50996045	1909	1909	1909	1909	0
13	20250306	182600	50996045	1909	1909	1909	1909	0
14	20250306	182500	50996045	1909	1909	1909	1909	0
15	20250306	182400	50996045	1909	1909	1909	1909	0
16	20250306	182300	50996045	1909	1909	1909	1909	0
17	20250306	182200	50996045	1909	1909	1909	1909	0
18	20250306	182100	50996045	1909	1909	1909	1909	0
19	20250306	182000	50996045	1909	1909	1909	1909	0
20	20250306	181900	50996045	1909	1909	1909	1909	0
21	20250306	181800	50996045	1909	1909	1909	1909	0
22	20250306	181700	50996045	1909	1909	1909	1909	0
23	20250306	181600	50996045	1909	1909	1909	1909	0
24	20250306	181500	50996045	1909	1909	1909	1909	0
25	20250306	181400	50996045	1909	1909	1909	1909	0
26	20250306	181300	50996045	1909	1909	1909	1909	0
27	20250306	181200	50996045	1909	1909	1909	1909	0
28	20250306	181100	50996045	1909	1909	1909	1909	0
29	20250306	181000	50996045	1909	1909	1909	1909	0
30	20250306	180900	50996045	1909	1909	1909	1909	0
31	20250306	180800	50996045	1909	1909	1909	1909	0
32	20250306	180700	50996045	1909	1909	1909	1909	343
33	20250306	180600	50996045	1909	1909	1909	1909	0
34	20250306	180500	50996045	1909	1909	1909	1909	0
35	20250306	180400	50996045	1909	1909	1909	1909	0
36	20250306	180300	50996045	1909	1909	1909	1909	0
37	20250306	180200	50996045	1909	1909	1909	1909	0
38	20250306	180100	50996045	1909	1909	1909	1909	0
39	20250306	180000	50996045	1909	1909	1909	1909	0
40	20250306	175900	50996045	1909	1909	1909	1909	0
41	20250306	175800	50996045	1909	1909	1909	1909	0
42	20250306	175700	50996045	1909	1909	1909	1909	0
43	20250306	175600	50996045	1909	1909	1909	1909	0
44	20250306	175500	50996045	1909	1909	1909	1909	0
45	20250306	175400	50996045	1909	1909	1909	1909	0
46	20250306	175300	50996045	1909	1909	1909	1909	0
47	20250306	175200	50996045	1909	1909	1909	1909	0
48	20250306	175100	50996045	1909	1909	1909	1909	0
49	20250306	175000	50996045	1909	1909	1909	1909	0
50	20250306	174900	50996045	1909	1909	1909	1909	0
51	20250306	174800	50996045	1909	1909	1909	1909	0
52	20250306	174700	50996045	1909	1909	1909	1909	0
53	20250306	174600	50996045	1909	1909	1909	1909	0
54	20250306	174500	50996045	1909	1909	1909	1909	0
55	20250306	174400	50996045	1909	1909	1909	1909	0
56	20250306	174300	50996045	1909	1909	1909	1909	0
57	20250306	174200	50996045	1909	1909	1909	1909	0
58	20250306	174100	50996045	1909	1909	1909	1909	0
59	20250306	174000	50996045	1909	1909	1909	1909	0
60	20250306	173900	50996045	1909	1909	1909	1909	0
61	20250306	173800	50996045	1909	1909	1909	1909	0
62	20250306	173700	50996045	1909	1909	1909	1909	343
63	20250306	173600	50996045	1909	1909	1909	1909	0
64	20250306	173500	50996045	1909	1909	1909	1909	0
65	20250306	173400	50996045	1909	1909	1909	1909	0
66	20250306	173300	50996045	1909	1909	1909	1909	0
67	20250306	173200	50996045	1909	1909	1909	1909	0
68	20250306	173100	50996045	1909	1909	1909	1909	0
69	20250306	173000	50996045	1909	1909	1909	1909	0
70	20250306	172900	50996045	1909	1909	1909	1909	0
71	20250306	172800	50996045	1909	1909	1909	1909	0
72	20250306	172700	50996045	1909	1909	1909	1909	0
73	20250306	172600	50996045	1909	1909	1909	1909	0
74	20250306	172500	50996045	1909	1909	1909	1909	0
75	20250306	172400	50996045	1909	1909	1909	1909	0
76	20250306	172300	50996045	1909	1909	1909	1909	0
77	20250306	172200	50996045	1909	1909	1909	1909	0
78	20250306	172100	50996045	1909	1909	1909	1909	0
79	20250306	172000	50996045	1909	1909	1909	1909	0
80	20250306	171900	50996045	1909	1909	1909	1909	0
81	20250306	171800	50996045	1909	1909	1909	1909	0
82	20250306	171700	50996045	1909	1909	1909	1909	0
83	20250306	171600	50996045	1909	1909	1909	1909	0
84	20250306	171500	50996045	1909	1909	1909	1909	0
85	20250306	171400	50996045	1909	1909	1909	1909	0
86	20250306	171300	50996045	1909	1909	1909	1909	0
87	20250306	171200	50996045	1909	1909	1909	1909	0
88	20250306	171100	50996045	1909	1909	1909	1909	0
89	20250306	171000	50996045	1909	1909	1909	1909	0
90	20250306	170900	50996045	1909	1909	1909	1909	0
91	20250306	170800	50996045	1909	1909	1909	1909	0
92	20250306	170700	50996045	1909	1909	1909	1909	343
93	20250306	170600	50996045	1909	1909	1909	1909	0
94	20250306	170500	50996045	1909	1909	1909	1909	0
95	20250306	170400	50996045	1909	1909	1909	1909	0
96	20250306	170300	50996045	1909	1909	1909	1909	0
97	20250306	170200	50996045	1909	1909	1909	1909	0
98	20250306	170100	50996045	1909	1909	1909	1909	0
99	20250306	170000	50996045	1909	1909	1909	1909	0
100	20250306	165900	50996045	1909	1909	1909	1909	0
101	20250306	165800	50996045	1909	1909	1909	1909	0
102	20250306	165700	50996045	1909	1909	1909	1909	0
103	20250306	165600	50996045	1909	1909	1909	1909	0
104	20250306	165500	50996045	1909	1909	1909	1909	0
105	20250306	165400	50996045	1909	1909	1909	1909	0
106	20250306	165300	50996045	1909	1909	1909	1909	0
107	20250306	165200	50996045	1909	1909	1909	1909	0
108	20250306	165100	50996045	1909	1909	1909	1909	0
109	20250306	165000	50996045	1909	1909	1909	1909	0
110	20250306	164900	50996045	1909	1909	1909	1909	0
111	20250306	164800	50996045	1909	1909	1909	1909	0
112	20250306	164700	50996045	1909	1909	1909	1909	0
113	20250306	164600	50996045	1909	1909	1909	1909	0
114	20250306	164500	50996045	1909	1909	1909	1909	0
115	20250306	164400	50996045	1909	1909	1909	1909	0
116	20250306	164300	50996045	1909	1909	1909	1909	0
117	20250306	164200	50996045	1909	1909	1909	1909	0
118	20250306	164100	50996045	1909	1909	1909	1909	0
119	20250306	164000	50996045	1909	1909	1909	1909	0
120	20250306	163900	50996045	1909	1909	1909	1909	0
121	20250306	163800	50996045	1909	1909	1909	1909	0
122	20250306	163700	50996045	1909	1909	1909	1909	343
123	20250306	163600	50996045	1909	1909	1909	1909	0
124	20250306	163500	50996045	1909	1909	1909	1909	0
125	20250306	163400	50996045	1909	1909	1909	1909	0
126	20250306	163300	50996045	1909	1909	1909	1909	0
127	20250306	163200	50996045	1909	1909	1909	1909	0
128	20250306	163100	50996045	1909	1909	1909	1909	0
129	20250306	163000	50996045	1909	1909	1909	1909	0
130	20250306	162900	50996045	1909	1909	1909	1909	0
131	20250306	162800	50996045	1909	1909	1909	1909	0
132	20250306	162700	50996045	1909	1909	1909	1909	0
133	20250306	162600	50996045	1909	1909	1909	1909	0
134	20250306	162500	50996045	1909	1909	1909	1909	0
135	20250306	162400	50996045	1909	1909	1909	1909	0
136	20250306	162300	50996045	1909	1909	1909	1909	0
137	20250306	162200	50996045	1909	1909	1909	1909	0
138	20250306	162100	50996045	1909	1909	1909	1909	0
139	20250306	162000	50996045	1909	1909	1909	1909	0
140	20250306	161900	50996045	1909	1909	1909	1909	0
141	20250306	161800	50996045	1909	1909	1909	1909	0
142	20250306	161700	50996045	1909	1909	1909	1909	0
143	20250306	161600	50996045	1909	1909	1909	1909	0
144	20250306	161500	50996045	1909	1909	1909	1909	0
145	20250306	161400	50996045	1909	1909	1909	1909	0
146	20250306	161300	50996045	1909	1909	1909	1909	0
147	20250306	161200	50996045	1909	1909	1909	1909	0
148	20250306	161100	50996045	1909	1909	1909	1909	0
149	20250306	161000	50996045	1909	1909	1909	1909	0
150	20250306	160900	50996045	1909	1909	1909	1909	0
151	20250306	160800	50996045	1909	1909	1909	1909	0
152	20250306	160700	50996045	1909	1909	1909	1909	343
153	20250306	160600	50996045	1909	1909	1909	1909	0
154	20250306	160500	50996045	1909	1909	1909	1909	0
155	20250306	160400	50996045	1909	1909	1909	1909	0
156	20250306	160300	50996045	1909	1909	1909	1909	0
157	20250306	160200	50996045	1909	1909	1909	1909	0
158	20250306	160100	50996045	1909	1909	1909	1909	0
159	20250306	160000	50996045	1909	1909	1909	1909	0
160	20250306	155900	50996045	1909	1909	1909	1909	0
161	20250306	155800	50996045	1909	1909	1909	1909	0
162	20250306	155700	50996045	1909	1909	1909	1909	0
163	20250306	155600	50996045	1909	1909	1909	1909	0
164	20250306	155500	50996045	1909	1909	1909	1909	0
165	20250306	155400	50996045	1909	1909	1909	1909	0
166	20250306	155300	50996045	1909	1909	1909	1909	0
167	20250306	155200	50996045	1909	1909	1909	1909	0
168	20250306	155100	50996045	1909	1909	1909	1909	0
169	20250306	155000	50996045	1909	1909	1909	1909	0
170	20250306	154900	50996045	1909	1909	1909	1909	0
171	20250306	154800	50996045	1909	1909	1909	1909	0
172	20250306	154700	50996045	1909	1909	1909	1909	0
173	20250306	154600	50996045	1909	1909	1909	1909	0
174	20250306	154500	50996045	1909	1909	1909	1909	0
175	20250306	154400	50996045	1909	1909	1909	1909	0
176	20250306	154300	50996045	1909	1909	1909	1909	0
177	20250306	154200	50996045	1909	1909	1909	1909	0
178	20250306	154100	50996045	1909	1909	1909	1909	0
179	20250306	154000	50996045	1909	1909	1909	1909	0
180	20250306	153900	50996045	1909	1909	1909	1909	0
181	20250306	153800	50996045	1909	1909	1909	1909	0
182	20250306	153700	50996045	1909	1909	1909	1909	343
183	20250306	153600	50996045	1909	1909	1909	1909	0
184	20250306	153500	50996045	1909	1909	1909	1909	0
185	20250306	153400	50996045	1909	1909	1909	1909	0
186	20250306	153300	50996045	1909	1909	1909	1909	0
187	20250306	153200	50996045	1909	1909	1909	1909	0
188	20250306	153100	50996045	1909	1909	1909	1909	0
189	20250306	153000	50996045	1909	1909	1909	1909	343
190	20250306	152900	50341258	1910	1910	1910	1910	0
191	20250306	152800	50341258	1910	1910	1910	1910	0
192	20250306	152700	50341258	1910	1910	1910	1910	0
193	20250306	152600	50341258	1910	1910	1910	1910	0
194	20250306	152500	50341258	1910	1910	1910	1910	0
195	20250306	152400	50341258	1910	1910	1910	1910	0
196	20250306	152300	50341258	1910	1910	1910	1910	0
197	20250306	152200	50341258	1910	1910	1910	1910	0
198	20250306	152100	50341258	1910	1910	1910	1910	0
199	20250306	152000	50341258	1910	1910	1910	1910	0
200	20250306	151900	50341258	1910	1910	1910	1910	1
201	20250306	151800	50339348	1909	1910	1910	1909	35
202	20250306	151700	50272528	1910	1910	1910	1910	1
203	20250306	151600	50270618	1910	1910	1910	1910	0
204	20250306	151500	50270618	1910	1910	1910	1910	0
205	20250306	151400	50270618	1910	1910	1910	1910	1
206	20250306	151300	50268708	1910	1910	1910	1910	50
207	20250306	151200	50173208	1910	1910	1910	1910	0
208	20250306	151100	50173208	1910	1908	1910	1908	48
209	20250306	151000	50081572	1907	1907	1907	1907	0
210	20250306	150900	50081572	1907	1907	1907	1907	0
211	20250306	150800	50081572	1907	1907	1907	1907	4
212	20250306	150700	50073944	1907	1907	1907	1907	0
213	20250306	150600	50073944	1907	1907	1907	1907	0
214	20250306	150500	50073944	1907	1907	1907	1907	0
215	20250306	150400	50073944	1907	1907	1907	1907	0
216	20250306	150300	50073944	1907	1907	1907	1907	0
217	20250306	150200	50073944	1907	1907	1907	1907	1
218	20250306	150100	50072037	1905	1904	1905	1904	500
219	20250306	150000	49119540	1904	1904	1904	1904	1
220	20250306	145900	49117636	1904	1904	1904	1904	0
221	20250306	145800	49117636	1904	1904	1904	1904	0
222	20250306	145700	49117636	1904	1904	1904	1904	1
223	20250306	145600	49115732	1901	1901	1901	1901	0
224	20250306	145500	49115732	1901	1901	1901	1901	25
225	20250306	145400	49068207	1904	1904	1904	1904	0
226	20250306	145300	49068207	1904	1905	1905	1901	41
227	20250306	145200	48990217	1901	1901	1901	1901	445
228	20250306	145100	48144272	1901	1901	1901	1901	0
229	20250306	145000	48144272	1901	1901	1901	1901	0
230	20250306	144900	48144272	1901	1901	1901	1901	0
231	20250306	144800	48144272	1901	1901	1901	1901	20
232	20250306	144700	48106252	1901	1901	1901	1901	1
233	20250306	144600	48104351	1901	1901	1901	1901	5
234	20250306	144500	48094846	1901	1901	1901	1901	0
235	20250306	144400	48094846	1901	1901	1901	1901	0
236	20250306	144300	48094846	1901	1901	1901	1901	0
237	20250306	144200	48094846	1901	1901	1901	1901	0
238	20250306	144100	48094846	1901	1901	1901	1901	1
239	20250306	144000	48092945	1890	1890	1890	1890	5
240	20250306	143900	48083495	1901	1901	1901	1901	0
241	20250306	143800	48083495	1901	1901	1901	1901	0
242	20250306	143700	48083495	1901	1901	1901	1901	0
243	20250306	143600	48083495	1901	1900	1901	1900	5
244	20250306	143500	48073993	1900	1900	1900	1900	600
245	20250306	143400	46933993	1900	1900	1900	1900	0
246	20250306	143300	46933993	1900	1900	1900	1900	0
247	20250306	143200	46933993	1900	1900	1900	1900	0
248	20250306	143100	46933993	1900	1900	1900	1900	0
249	20250306	143000	46933993	1900	1900	1900	1900	0
250	20250306	142900	46933993	1900	1900	1900	1900	0
251	20250306	142800	46933993	1900	1900	1900	1900	0
252	20250306	142700	46933993	1900	1900	1900	1900	0
253	20250306	142600	46933993	1900	1900	1900	1900	1
254	20250306	142500	46932093	1899	1899	1899	1899	3
255	20250306	142400	46926396	1899	1899	1899	1899	9
256	20250306	142300	46909305	1899	1899	1899	1899	10
257	20250306	142200	46890315	1890	1890	1890	1890	20
258	20250306	142100	46852515	1890	1890	1890	1890	0
259	20250306	142000	46852515	1890	1890	1890	1890	0
260	20250306	141900	46852515	1890	1890	1890	1890	0
261	20250306	141800	46852515	1890	1890	1890	1890	0
262	20250306	141700	46852515	1890	1890	1890	1890	0
263	20250306	141600	46852515	1890	1890	1890	1890	0
264	20250306	141500	46852515	1890	1890	1890	1890	0
265	20250306	141400	46852515	1890	1890	1890	1890	0
266	20250306	141300	46852515	1890	1890	1890	1890	0
267	20250306	141200	46852515	1890	1890	1890	1890	1
268	20250306	141100	46850625	1900	1900	1900	1900	0
269	20250306	141000	46850625	1900	1900	1900	1900	0
270	20250306	140900	46850625	1900	1900	1900	1900	0
271	20250306	140800	46850625	1900	1900	1900	1900	0
272	20250306	140700	46850625	1900	1900	1900	1900	0
273	20250306	140600	46850625	1900	1900	1900	1900	0
274	20250306	140500	46850625	1900	1900	1900	1900	0
275	20250306	140400	46850625	1900	1900	1900	1900	0
276	20250306	140300	46850625	1900	1900	1900	1900	0
277	20250306	140200	46850625	1900	1900	1900	1900	0
278	20250306	140100	46850625	1900	1900	1900	1900	0
279	20250306	140000	46850625	1900	1900	1900	1900	172
280	20250306	135900	46523825	1901	1901	1901	1901	0
281	20250306	135800	46523825	1901	1901	1901	1901	1
282	20250306	135700	46521924	1900	1900	1900	1900	6
283	20250306	135600	46510524	1900	1900	1900	1900	0
284	20250306	135500	46510524	1900	1900	1900	1900	0
285	20250306	135400	46510524	1900	1900	1900	1900	31
286	20250306	135300	46451624	1900	1900	1900	1900	30
287	20250306	135200	46394624	1900	1901	1901	1900	80
288	20250306	135100	46242574	1902	1902	1902	1902	184
289	20250306	135000	45892606	1902	1902	1902	1902	0
290	20250306	134900	45892606	1902	1902	1902	1902	0
291	20250306	134800	45892606	1902	1902	1902	1902	0
292	20250306	134700	45892606	1902	1902	1902	1902	0
293	20250306	134600	45892606	1902	1902	1902	1902	0
294	20250306	134500	45892606	1902	1902	1902	1902	0
295	20250306	134400	45892606	1902	1902	1902	1902	0
296	20250306	134300	45892606	1902	1902	1902	1902	0
297	20250306	134200	45892606	1902	1902	1902	1902	0
298	20250306	134100	45892606	1902	1902	1902	1902	0
299	20250306	134000	45892606	1902	1902	1902	1902	0
300	20250306	133900	45892606	1902	1902	1902	1902	0
301	20250306	133800	45892606	1902	1902	1902	1902	100
302	20250306	133700	45702406	1901	1901	1901	1901	0
303	20250306	133600	45702406	1901	1901	1901	1901	0
304	20250306	133500	45702406	1901	1901	1901	1901	0
305	20250306	133400	45702406	1901	1901	1901	1901	0
306	20250306	133300	45702406	1901	1901	1901	1901	11
307	20250306	133200	45681495	1901	1901	1901	1901	0
308	20250306	133100	45681495	1901	1901	1901	1901	0
309	20250306	133000	45681495	1901	1901	1901	1901	34
310	20250306	132900	45616861	1903	1903	1903	1903	0
311	20250306	132800	45616861	1903	1903	1903	1903	0
312	20250306	132700	45616861	1903	1903	1903	1903	0
313	20250306	132600	45616861	1903	1903	1903	1903	0
314	20250306	132500	45616861	1903	1903	1903	1903	0
315	20250306	132400	45616861	1903	1903	1903	1903	0
316	20250306	132300	45616861	1903	1903	1903	1903	0
317	20250306	132200	45616861	1903	1903	1903	1903	0
318	20250306	132100	45616861	1903	1903	1903	1903	100
319	20250306	132000	45426561	1905	1905	1905	1905	0
320	20250306	131900	45426561	1905	1905	1905	1905	0
321	20250306	131800	45426561	1905	1905	1905	1905	0
322	20250306	131700	45426561	1905	1905	1905	1905	0
323	20250306	131600	45426561	1905	1905	1905	1905	0
324	20250306	131500	45426561	1905	1905	1905	1905	0
325	20250306	131400	45426561	1905	1905	1905	1905	0
326	20250306	131300	45426561	1905	1905	1905	1905	0
327	20250306	131200	45426561	1905	1905	1905	1905	0
328	20250306	131100	45426561	1905	1905	1905	1905	0
329	20250306	131000	45426561	1905	1905	1905	1905	0
330	20250306	130900	45426561	1905	1905	1905	1905	0
331	20250306	130800	45426561	1905	1905	1905	1905	0
332	20250306	130700	45426561	1905	1905	1905	1905	0
333	20250306	130600	45426561	1905	1905	1905	1905	0
334	20250306	130500	45426561	1905	1905	1905	1905	0
335	20250306	130400	45426561	1905	1905	1905	1905	305
336	20250306	130300	44845536	1908	1908	1908	1908	0
337	20250306	130200	44845536	1908	1908	1908	1908	0
338	20250306	130100	44845536	1908	1908	1908	1908	0
339	20250306	130000	44845536	1908	1908	1908	1908	0
340	20250306	125900	44845536	1908	1908	1908	1908	0
341	20250306	125800	44845536	1908	1908	1908	1908	0
342	20250306	125700	44845536	1908	1908	1908	1908	0
343	20250306	125600	44845536	1908	1908	1908	1908	0
344	20250306	125500	44845536	1908	1908	1908	1908	0
345	20250306	125400	44845536	1908	1908	1908	1908	0
346	20250306	125300	44845536	1908	1908	1908	1908	0
347	20250306	125200	44845536	1908	1908	1908	1908	0
348	20250306	125100	44845536	1908	1908	1908	1908	0
349	20250306	125000	44845536	1908	1908	1908	1908	0
350	20250306	124900	44845536	1908	1908	1908	1908	0
351	20250306	124800	44845536	1908	1908	1908	1908	0
352	20250306	124700	44845536	1908	1908	1908	1908	0
353	20250306	124600	44845536	1908	1908	1908	1908	0
354	20250306	124500	44845536	1908	1908	1908	1908	0
355	20250306	124400	44845536	1908	1908	1908	1908	0
356	20250306	124300	44845536	1908	1908	1908	1908	0
357	20250306	124200	44845536	1908	1908	1908	1908	1
358	20250306	124100	44843628	1909	1909	1909	1909	0
359	20250306	124000	44843628	1909	1909	1909	1909	0
360	20250306	123900	44843628	1909	1909	1909	1909	1
361	20250306	123800	44841719	1909	1909	1909	1909	0
362	20250306	123700	44841719	1909	1909	1909	1909	0
363	20250306	123600	44841719	1909	1909	1909	1909	0
364	20250306	123500	44841719	1909	1909	1909	1909	0
365	20250306	123400	44841719	1909	1909	1909	1909	0
366	20250306	123300	44841719	1909	1906	1909	1906	10
367	20250306	123200	44822632	1905	1905	1905	1905	0
368	20250306	123100	44822632	1905	1905	1905	1905	200
369	20250306	123000	44441632	1906	1906	1906	1906	0
370	20250306	122900	44441632	1906	1906	1906	1906	396
371	20250306	122800	43686856	1901	1901	1901	1901	0
372	20250306	122700	43686856	1901	1901	1901	1901	4
373	20250306	122600	43679252	1905	1905	1905	1905	195
374	20250306	122500	43307777	1905	1905	1905	1905	0
375	20250306	122400	43307777	1905	1905	1905	1905	5
376	20250306	122300	43298252	1906	1906	1906	1906	0
377	20250306	122200	43298252	1906	1906	1906	1906	0
378	20250306	122100	43298252	1906	1906	1906	1906	0
379	20250306	122000	43298252	1906	1906	1906	1906	0
380	20250306	121900	43298252	1906	1906	1906	1906	0
381	20250306	121800	43298252	1906	1906	1906	1906	0
382	20250306	121700	43298252	1906	1906	1906	1906	0
383	20250306	121600	43298252	1906	1906	1906	1906	0
384	20250306	121500	43298252	1906	1902	1906	1902	700
385	20250306	121400	41966848	1901	1901	1901	1901	0
386	20250306	121300	41966848	1901	1901	1901	1901	0
387	20250306	121200	41966848	1901	1901	1901	1901	0
388	20250306	121100	41966848	1901	1901	1901	1901	0
389	20250306	121000	41966848	1901	1901	1901	1901	1
390	20250306	120900	41964947	1900	1900	1900	1900	0
391	20250306	120800	41964947	1900	1900	1900	1900	0
392	20250306	120700	41964947	1900	1900	1900	1900	0
393	20250306	120600	41964947	1900	1900	1900	1900	0
394	20250306	120500	41964947	1900	1900	1900	1900	0
395	20250306	120400	41964947	1900	1900	1900	1900	5
396	20250306	120300	41955447	1908	1908	1908	1908	0
397	20250306	120200	41955447	1908	1908	1908	1908	0
398	20250306	120100	41955447	1908	1908	1908	1908	0
399	20250306	120000	41955447	1908	1908	1908	1908	0
400	20250306	115900	41955447	1908	1908	1908	1908	0
401	20250306	115800	41955447	1908	1908	1908	1908	0
402	20250306	115700	41955447	1908	1908	1908	1908	0
403	20250306	115600	41955447	1908	1908	1908	1908	0
404	20250306	115500	41955447	1908	1908	1908	1908	0
405	20250306	115400	41955447	1908	1908	1908	1908	0
406	20250306	115300	41955447	1908	1908	1908	1908	0
407	20250306	115200	41955447	1908	1908	1908	1908	0
408	20250306	115100	41955447	1908	1908	1908	1908	0
409	20250306	115000	41955447	1908	1908	1908	1908	0
410	20250306	114900	41955447	1908	1908	1908	1908	1
411	20250306	114800	41953539	1900	1900	1900	1900	0
412	20250306	114700	41953539	1900	1905	1905	1900	612
413	20250306	114600	40789330	1908	1908	1908	1908	1
414	20250306	114500	40787422	1905	1905	1905	1905	0
415	20250306	114400	40787422	1905	1905	1905	1905	0
416	20250306	114300	40787422	1905	1906	1906	1905	508
417	20250306	114200	39819680	1909	1909	1909	1909	0
418	20250306	114100	39819680	1909	1909	1909	1909	0
419	20250306	114000	39819680	1909	1909	1909	1909	0
420	20250306	113900	39819680	1909	1909	1909	1909	0
421	20250306	113800	39819680	1909	1909	1909	1909	101
422	20250306	113700	39626871	1915	1915	1915	1915	0
423	20250306	113600	39626871	1915	1915	1915	1915	0
424	20250306	113500	39626871	1915	1915	1915	1915	0
425	20250306	113400	39626871	1915	1915	1915	1915	0
426	20250306	113300	39626871	1915	1915	1915	1915	0
427	20250306	113200	39626871	1915	1915	1915	1915	0
428	20250306	113100	39626871	1915	1915	1915	1915	0
429	20250306	113000	39626871	1915	1915	1915	1915	0
430	20250306	112900	39626871	1915	1915	1915	1915	0
431	20250306	112800	39626871	1915	1915	1915	1915	0
432	20250306	112700	39626871	1915	1915	1915	1915	0
433	20250306	112600	39626871	1915	1915	1915	1915	0
434	20250306	112500	39626871	1915	1915	1915	1915	0
435	20250306	112400	39626871	1915	1915	1915	1915	0
436	20250306	112300	39626871	1915	1915	1915	1915	0
437	20250306	112200	39626871	1915	1915	1915	1915	0
438	20250306	112100	39626871	1915	1915	1915	1915	0
439	20250306	112000	39626871	1915	1915	1915	1915	0
440	20250306	111900	39626871	1915	1915	1915	1915	0
441	20250306	111800	39626871	1915	1915	1915	1915	0
442	20250306	111700	39626871	1915	1915	1915	1915	0
443	20250306	111600	39626871	1915	1915	1915	1915	0
444	20250306	111500	39626871	1915	1915	1915	1915	361
445	20250306	111400	38935556	1915	1915	1915	1915	10
446	20250306	111300	38916406	1915	1915	1915	1915	0
447	20250306	111200	38916406	1915	1905	1915	1905	545
448	20250306	111100	37878099	1905	1905	1905	1905	250
449	20250306	111000	37401849	1904	1905	1905	1904	810
450	20250306	110900	35859579	1913	1913	1913	1913	0
451	20250306	110800	35859579	1913	1913	1913	1913	20
452	20250306	110700	35821319	1913	1913	1913	1913	0
453	20250306	110600	35821319	1913	1913	1913	1913	0
454	20250306	110500	35821319	1913	1913	1913	1913	20
455	20250306	110400	35783059	1913	1905	1913	1905	92
456	20250306	110300	35607791	1905	1905	1905	1905	0
457	20250306	110200	35607791	1905	1905	1905	1905	88
458	20250306	110100	35440151	1905	1905	1905	1905	21
459	20250306	110000	35400146	1905	1905	1905	1905	0
460	20250306	105900	35400146	1905	1905	1905	1905	0
461	20250306	105800	35400146	1905	1905	1905	1905	0
462	20250306	105700	35400146	1905	1905	1905	1905	0
463	20250306	105600	35400146	1905	1905	1905	1905	0
464	20250306	105500	35400146	1905	1905	1905	1905	0
465	20250306	105400	35400146	1905	1905	1905	1905	0
466	20250306	105300	35400146	1905	1906	1906	1905	18
467	20250306	105200	35365854	1906	1906	1906	1906	198
468	20250306	105100	34988466	1904	1904	1904	1904	0
469	20250306	105000	34988466	1904	1904	1904	1904	0
470	20250306	104900	34988466	1904	1904	1904	1904	0
471	20250306	104800	34988466	1904	1904	1904	1904	0
472	20250306	104700	34988466	1904	1904	1904	1904	0
473	20250306	104600	34988466	1904	1904	1904	1904	0
474	20250306	104500	34988466	1904	1904	1904	1904	0
475	20250306	104400	34988466	1904	1904	1904	1904	0
476	20250306	104300	34988466	1904	1904	1904	1904	0
477	20250306	104200	34988466	1904	1904	1904	1904	0
478	20250306	104100	34988466	1904	1905	1905	1904	222
479	20250306	104000	34565578	1914	1914	1914	1914	0
480	20250306	103900	34565578	1914	1914	1914	1914	0
481	20250306	103800	34565578	1914	1914	1914	1914	0
482	20250306	103700	34565578	1914	1914	1914	1914	0
483	20250306	103600	34565578	1914	1913	1914	1913	8
484	20250306	103500	34550270	1916	1916	1916	1916	0
485	20250306	103400	34550270	1916	1916	1916	1916	0
486	20250306	103300	34550270	1916	1916	1916	1916	0
487	20250306	103200	34550270	1916	1916	1916	1916	0
488	20250306	103100	34550270	1916	1916	1916	1916	0
489	20250306	103000	34550270	1916	1916	1916	1916	0
490	20250306	102900	34550270	1916	1916	1916	1916	0
491	20250306	102800	34550270	1916	1916	1916	1916	0
492	20250306	102700	34550270	1916	1916	1916	1916	0
493	20250306	102600	34550270	1916	1916	1916	1916	0
494	20250306	102500	34550270	1916	1916	1916	1916	0
495	20250306	102400	34550270	1916	1916	1916	1916	0
496	20250306	102300	34550270	1916	1916	1916	1916	0
497	20250306	102200	34550270	1916	1916	1916	1916	0
498	20250306	102100	34550270	1916	1916	1916	1916	0
499	20250306	102000	34550270	1916	1916	1916	1916	11
500	20250306	101900	34529194	1916	1916	1916	1916	0
501	20250306	101800	34529194	1916	1916	1916	1916	5
502	20250306	101700	34519614	1917	1917	1917	1916	16
503	20250306	101600	34488952	1918	1918	1918	1918	20
504	20250306	101500	34450592	1902	1912	1912	1902	1013
505	20250306	101400	32517215	1920	1920	1920	1920	0
506	20250306	101300	32517215	1920	1920	1920	1920	0
507	20250306	101200	32517215	1920	1920	1920	1920	0
508	20250306	101100	32517215	1920	1920	1920	1920	0
509	20250306	101000	32517215	1920	1920	1920	1920	0
510	20250306	100900	32517215	1920	1920	1920	1920	0
511	20250306	100800	32517215	1920	1920	1920	1920	0
512	20250306	100700	32517215	1920	1920	1920	1920	0
513	20250306	100600	32517215	1920	1920	1920	1920	20
514	20250306	100500	32478815	1920	1920	1920	1920	5
515	20250306	100400	32469215	1920	1920	1920	1920	0
516	20250306	100300	32469215	1920	1920	1920	1920	126
517	20250306	100200	32227295	1920	1920	1920	1920	0
518	20250306	100100	32227295	1920	1914	1920	1914	1500
519	20250306	100000	29351980	1915	1915	1915	1915	0
520	20250306	095900	29351980	1915	1915	1915	1915	0
521	20250306	095800	29351980	1915	1914	1915	1914	501
522	20250306	095700	28393065	1914	1914	1914	1914	0
523	20250306	095600	28393065	1914	1914	1914	1914	10
524	20250306	095500	28373925	1914	1914	1914	1914	0
525	20250306	095400	28373925	1914	1914	1914	1914	0
526	20250306	095300	28373925	1914	1914	1915	1914	3395
527	20250306	095200	21873595	1915	1915	1915	1915	0
528	20250306	095100	21873595	1915	1915	1915	1915	0
529	20250306	095000	21873595	1915	1915	1915	1915	1
530	20250306	094900	21871680	1915	1915	1915	1915	0
531	20250306	094800	21871680	1915	1914	1915	1914	20
532	20250306	094700	21833399	1914	1910	1914	1910	2
533	20250306	094600	21829575	1910	1910	1910	1910	0
534	20250306	094500	21829575	1910	1910	1910	1910	769
535	20250306	094400	20360785	1910	1910	1910	1910	0
536	20250306	094300	20360785	1910	1910	1910	1910	15
537	20250306	094200	20332135	1903	1903	1903	1903	0
538	20250306	094100	20332135	1903	1903	1903	1903	0
539	20250306	094000	20332135	1903	1903	1903	1903	200
540	20250306	093900	19951535	1902	1905	1905	1902	200
541	20250306	093800	19571129	1910	1910	1910	1910	0
542	20250306	093700	19571129	1910	1910	1910	1910	0
543	20250306	093600	19571129	1910	1910	1910	1910	0
544	20250306	093500	19571129	1910	1910	1910	1910	10
545	20250306	093400	19552029	1905	1905	1905	1905	0
546	20250306	093300	19552029	1905	1905	1905	1905	198
547	20250306	093200	19174839	1910	1911	1911	1910	1831
548	20250306	093100	15677490	1912	1912	1912	1912	200
549	20250306	093000	15295090	1911	1911	1911	1911	0
550	20250306	092900	15295090	1911	1911	1911	1911	11
551	20250306	092800	15274069	1917	1917	1917	1917	0
552	20250306	092700	15274069	1917	1917	1917	1917	0
553	20250306	092600	15274069	1917	1917	1917	1917	20
554	20250306	092500	15235729	1917	1910	1917	1910	186
555	20250306	092400	14880259	1910	1910	1910	1910	0
556	20250306	092300	14880259	1910	1912	1917	1910	354
557	20250306	092200	14203636	1912	1912	1912	1912	0
558	20250306	092100	14203636	1912	1912	1912	1912	0
559	20250306	092000	14203636	1912	1912	1912	1912	200
560	20250306	091900	13821236	1910	1910	1910	1910	600
561	20250306	091800	12675236	1917	1917	1917	1917	10
562	20250306	091700	12656066	1918	1918	1918	1918	1
563	20250306	091600	12654148	1910	1911	1911	1910	4532
564	20250306	091500	3997655	1918	1918	1918	1918	0
565	20250306	091400	3997655	1918	1918	1918	1918	0
566	20250306	091300	3997655	1918	1918	1918	1918	50
567	20250306	091200	3901755	1918	1918	1918	1918	0
568	20250306	091100	3901755	1918	1918	1918	1918	0
569	20250306	091000	3901755	1918	1918	1918	1918	119
570	20250306	090900	3673513	1919	1919	1919	1919	0
571	20250306	090800	3673513	1919	1919	1919	1919	0
572	20250306	090700	3673513	1919	1919	1920	1919	490
573	20250306	090600	2733195	1918	1918	1918	1918	20
574	20250306	090500	2694835	1919	1919	1919	1919	0
575	20250306	090400	2694835	1919	1919	1919	1919	0
576	20250306	090300	2694835	1919	1919	1919	1919	0
577	20250306	090200	2694835	1919	1919	1919	1919	0
578	20250306	090100	2694835	1919	1920	1920	1919	402
579	20250306	090000	1923390	1920	1910	1920	1910	1007