KissMeData/002220/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	183600	26599931	1864	1864	1864	1864	376
3	20250324	183500	26599931	1864	1864	1864	1864	0
4	20250324	183400	26599931	1864	1864	1864	1864	0
5	20250324	183300	26599931	1864	1864	1864	1864	0
6	20250324	183200	26599931	1864	1864	1864	1864	0
7	20250324	183100	26599931	1864	1864	1864	1864	0
8	20250324	183000	26599931	1864	1864	1864	1864	0
9	20250324	182900	26599931	1864	1864	1864	1864	0
10	20250324	182800	26599931	1864	1864	1864	1864	0
11	20250324	182700	26599931	1864	1864	1864	1864	0
12	20250324	182600	26599931	1864	1864	1864	1864	0
13	20250324	182500	26599931	1864	1864	1864	1864	0
14	20250324	182400	26599931	1864	1864	1864	1864	0
15	20250324	182300	26599931	1864	1864	1864	1864	0
16	20250324	182200	26599931	1864	1864	1864	1864	0
17	20250324	182100	26599931	1864	1864	1864	1864	0
18	20250324	182000	26599931	1864	1864	1864	1864	0
19	20250324	181900	26599931	1864	1864	1864	1864	0
20	20250324	181800	26599931	1864	1864	1864	1864	0
21	20250324	181700	26599931	1864	1864	1864	1864	0
22	20250324	181600	26599931	1864	1864	1864	1864	0
23	20250324	181500	26599931	1864	1864	1864	1864	0
24	20250324	181400	26599931	1864	1864	1864	1864	0
25	20250324	181300	26599931	1864	1864	1864	1864	0
26	20250324	181200	26599931	1864	1864	1864	1864	0
27	20250324	181100	26599931	1864	1864	1864	1864	0
28	20250324	181000	26599931	1864	1864	1864	1864	0
29	20250324	180900	26599931	1864	1864	1864	1864	0
30	20250324	180800	26599931	1864	1864	1864	1864	0
31	20250324	180700	26599931	1864	1864	1864	1864	0
32	20250324	180600	26599931	1864	1864	1864	1864	376
33	20250324	180500	26599931	1864	1864	1864	1864	0
34	20250324	180400	26599931	1864	1864	1864	1864	0
35	20250324	180300	26599931	1864	1864	1864	1864	0
36	20250324	180200	26599931	1864	1864	1864	1864	0
37	20250324	180100	26599931	1864	1864	1864	1864	0
38	20250324	180000	26599931	1864	1864	1864	1864	0
39	20250324	175900	26599931	1864	1864	1864	1864	0
40	20250324	175800	26599931	1864	1864	1864	1864	0
41	20250324	175700	26599931	1864	1864	1864	1864	0
42	20250324	175600	26599931	1864	1864	1864	1864	0
43	20250324	175500	26599931	1864	1864	1864	1864	0
44	20250324	175400	26599931	1864	1864	1864	1864	0
45	20250324	175300	26599931	1864	1864	1864	1864	0
46	20250324	175200	26599931	1864	1864	1864	1864	0
47	20250324	175100	26599931	1864	1864	1864	1864	0
48	20250324	175000	26599931	1864	1864	1864	1864	0
49	20250324	174900	26599931	1864	1864	1864	1864	0
50	20250324	174800	26599931	1864	1864	1864	1864	0
51	20250324	174700	26599931	1864	1864	1864	1864	0
52	20250324	174600	26599931	1864	1864	1864	1864	0
53	20250324	174500	26599931	1864	1864	1864	1864	0
54	20250324	174400	26599931	1864	1864	1864	1864	0
55	20250324	174300	26599931	1864	1864	1864	1864	0
56	20250324	174200	26599931	1864	1864	1864	1864	0
57	20250324	174100	26599931	1864	1864	1864	1864	0
58	20250324	174000	26599931	1864	1864	1864	1864	0
59	20250324	173900	26599931	1864	1864	1864	1864	0
60	20250324	173800	26599931	1864	1864	1864	1864	0
61	20250324	173700	26599931	1864	1864	1864	1864	0
62	20250324	173600	26599931	1864	1864	1864	1864	376
63	20250324	173500	26599931	1864	1864	1864	1864	0
64	20250324	173400	26599931	1864	1864	1864	1864	0
65	20250324	173300	26599931	1864	1864	1864	1864	0
66	20250324	173200	26599931	1864	1864	1864	1864	0
67	20250324	173100	26599931	1864	1864	1864	1864	0
68	20250324	173000	26599931	1864	1864	1864	1864	0
69	20250324	172900	26599931	1864	1864	1864	1864	0
70	20250324	172800	26599931	1864	1864	1864	1864	0
71	20250324	172700	26599931	1864	1864	1864	1864	0
72	20250324	172600	26599931	1864	1864	1864	1864	0
73	20250324	172500	26599931	1864	1864	1864	1864	0
74	20250324	172400	26599931	1864	1864	1864	1864	0
75	20250324	172300	26599931	1864	1864	1864	1864	0
76	20250324	172200	26599931	1864	1864	1864	1864	0
77	20250324	172100	26599931	1864	1864	1864	1864	0
78	20250324	172000	26599931	1864	1864	1864	1864	0
79	20250324	171900	26599931	1864	1864	1864	1864	0
80	20250324	171800	26599931	1864	1864	1864	1864	0
81	20250324	171700	26599931	1864	1864	1864	1864	0
82	20250324	171600	26599931	1864	1864	1864	1864	0
83	20250324	171500	26599931	1864	1864	1864	1864	0
84	20250324	171400	26599931	1864	1864	1864	1864	0
85	20250324	171300	26599931	1864	1864	1864	1864	0
86	20250324	171200	26599931	1864	1864	1864	1864	0
87	20250324	171100	26599931	1864	1864	1864	1864	0
88	20250324	171000	26599931	1864	1864	1864	1864	0
89	20250324	170900	26599931	1864	1864	1864	1864	0
90	20250324	170800	26599931	1864	1864	1864	1864	0
91	20250324	170700	26599931	1864	1864	1864	1864	0
92	20250324	170600	26599931	1864	1864	1864	1864	376
93	20250324	170500	26599931	1864	1864	1864	1864	0
94	20250324	170400	26599931	1864	1864	1864	1864	0
95	20250324	170300	26599931	1864	1864	1864	1864	0
96	20250324	170200	26599931	1864	1864	1864	1864	0
97	20250324	170100	26599931	1864	1864	1864	1864	0
98	20250324	170000	26599931	1864	1864	1864	1864	0
99	20250324	165900	26599931	1864	1864	1864	1864	0
100	20250324	165800	26599931	1864	1864	1864	1864	0
101	20250324	165700	26599931	1864	1864	1864	1864	0
102	20250324	165600	26599931	1864	1864	1864	1864	0
103	20250324	165500	26599931	1864	1864	1864	1864	0
104	20250324	165400	26599931	1864	1864	1864	1864	0
105	20250324	165300	26599931	1864	1864	1864	1864	0
106	20250324	165200	26599931	1864	1864	1864	1864	0
107	20250324	165100	26599931	1864	1864	1864	1864	0
108	20250324	165000	26599931	1864	1864	1864	1864	0
109	20250324	164900	26599931	1864	1864	1864	1864	0
110	20250324	164800	26599931	1864	1864	1864	1864	0
111	20250324	164700	26599931	1864	1864	1864	1864	0
112	20250324	164600	26599931	1864	1864	1864	1864	0
113	20250324	164500	26599931	1864	1864	1864	1864	0
114	20250324	164400	26599931	1864	1864	1864	1864	0
115	20250324	164300	26599931	1864	1864	1864	1864	0
116	20250324	164200	26599931	1864	1864	1864	1864	0
117	20250324	164100	26599931	1864	1864	1864	1864	0
118	20250324	164000	26599931	1864	1864	1864	1864	0
119	20250324	163900	26599931	1864	1864	1864	1864	0
120	20250324	163800	26599931	1864	1864	1864	1864	0
121	20250324	163700	26599931	1864	1864	1864	1864	0
122	20250324	163600	26599931	1864	1864	1864	1864	376
123	20250324	163500	26599931	1864	1864	1864	1864	0
124	20250324	163400	26599931	1864	1864	1864	1864	0
125	20250324	163300	26599931	1864	1864	1864	1864	0
126	20250324	163200	26599931	1864	1864	1864	1864	0
127	20250324	163100	26599931	1864	1864	1864	1864	0
128	20250324	163000	26599931	1864	1864	1864	1864	0
129	20250324	162900	26599931	1864	1864	1864	1864	0
130	20250324	162800	26599931	1864	1864	1864	1864	0
131	20250324	162700	26599931	1864	1864	1864	1864	0
132	20250324	162600	26599931	1864	1864	1864	1864	0
133	20250324	162500	26599931	1864	1864	1864	1864	0
134	20250324	162400	26599931	1864	1864	1864	1864	0
135	20250324	162300	26599931	1864	1864	1864	1864	0
136	20250324	162200	26599931	1864	1864	1864	1864	0
137	20250324	162100	26599931	1864	1864	1864	1864	0
138	20250324	162000	26599931	1864	1864	1864	1864	0
139	20250324	161900	26599931	1864	1864	1864	1864	0
140	20250324	161800	26599931	1864	1864	1864	1864	0
141	20250324	161700	26599931	1864	1864	1864	1864	0
142	20250324	161600	26599931	1864	1864	1864	1864	0
143	20250324	161500	26599931	1864	1864	1864	1864	0
144	20250324	161400	26599931	1864	1864	1864	1864	0
145	20250324	161300	26599931	1864	1864	1864	1864	0
146	20250324	161200	26599931	1864	1864	1864	1864	0
147	20250324	161100	26599931	1864	1864	1864	1864	0
148	20250324	161000	26599931	1864	1864	1864	1864	0
149	20250324	160900	26599931	1864	1864	1864	1864	0
150	20250324	160800	26599931	1864	1864	1864	1864	0
151	20250324	160700	26599931	1864	1864	1864	1864	0
152	20250324	160600	26599931	1864	1864	1864	1864	376
153	20250324	160500	26599931	1864	1864	1864	1864	0
154	20250324	160400	26599931	1864	1864	1864	1864	0
155	20250324	160300	26599931	1864	1864	1864	1864	0
156	20250324	160200	26599931	1864	1864	1864	1864	0
157	20250324	160100	26599931	1864	1864	1864	1864	0
158	20250324	160000	26599931	1864	1864	1864	1864	0
159	20250324	155900	26599931	1864	1864	1864	1864	0
160	20250324	155800	26599931	1864	1864	1864	1864	0
161	20250324	155700	26599931	1864	1864	1864	1864	0
162	20250324	155600	26599931	1864	1864	1864	1864	0
163	20250324	155500	26599931	1864	1864	1864	1864	0
164	20250324	155400	26599931	1864	1864	1864	1864	0
165	20250324	155300	26599931	1864	1864	1864	1864	0
166	20250324	155200	26599931	1864	1864	1864	1864	0
167	20250324	155100	26599931	1864	1864	1864	1864	0
168	20250324	155000	26599931	1864	1864	1864	1864	0
169	20250324	154900	26599931	1864	1864	1864	1864	0
170	20250324	154800	26599931	1864	1864	1864	1864	0
171	20250324	154700	26599931	1864	1864	1864	1864	0
172	20250324	154600	26599931	1864	1864	1864	1864	0
173	20250324	154500	26599931	1864	1864	1864	1864	0
174	20250324	154400	26599931	1864	1864	1864	1864	0
175	20250324	154300	26599931	1864	1864	1864	1864	0
176	20250324	154200	26599931	1864	1864	1864	1864	0
177	20250324	154100	26599931	1864	1864	1864	1864	0
178	20250324	154000	26599931	1864	1864	1864	1864	0
179	20250324	153900	26599931	1864	1864	1864	1864	0
180	20250324	153800	26599931	1864	1864	1864	1864	0
181	20250324	153700	26599931	1864	1864	1864	1864	0
182	20250324	153600	26599931	1864	1864	1864	1864	376
183	20250324	153500	26599931	1864	1864	1864	1864	0
184	20250324	153400	26599931	1864	1864	1864	1864	0
185	20250324	153300	26599931	1864	1864	1864	1864	0
186	20250324	153200	26599931	1864	1864	1864	1864	0
187	20250324	153100	26599931	1864	1864	1864	1864	0
188	20250324	153000	26599931	1864	1864	1864	1864	376
189	20250324	152900	25899067	1881	1881	1881	1881	0
190	20250324	152800	25899067	1881	1881	1881	1881	0
191	20250324	152700	25899067	1881	1881	1881	1881	0
192	20250324	152600	25899067	1881	1881	1881	1881	0
193	20250324	152500	25899067	1881	1881	1881	1881	0
194	20250324	152400	25899067	1881	1881	1881	1881	0
195	20250324	152300	25899067	1881	1881	1881	1881	0
196	20250324	152200	25899067	1881	1881	1881	1881	0
197	20250324	152100	25899067	1881	1881	1881	1881	0
198	20250324	152000	25899067	1881	1881	1881	1881	0
199	20250324	151900	25899067	1881	1881	1881	1881	0
200	20250324	151800	25899067	1881	1873	1881	1873	211
201	20250324	151700	25503694	1873	1873	1873	1873	0
202	20250324	151600	25503694	1873	1873	1873	1873	0
203	20250324	151500	25503694	1873	1873	1873	1873	16
204	20250324	151400	25473726	1862	1862	1862	1862	0
205	20250324	151300	25473726	1862	1861	1862	1861	158
206	20250324	151200	25179633	1861	1861	1861	1861	0
207	20250324	151100	25179633	1861	1861	1861	1861	0
208	20250324	151000	25179633	1861	1861	1861	1861	0
209	20250324	150900	25179633	1861	1861	1861	1861	0
210	20250324	150800	25179633	1861	1861	1861	1861	0
211	20250324	150700	25179633	1861	1861	1861	1861	0
212	20250324	150600	25179633	1861	1861	1861	1861	0
213	20250324	150500	25179633	1861	1861	1861	1861	0
214	20250324	150400	25179633	1861	1861	1861	1861	0
215	20250324	150300	25179633	1861	1861	1861	1861	0
216	20250324	150200	25179633	1861	1861	1861	1861	0
217	20250324	150100	25179633	1861	1861	1861	1861	0
218	20250324	150000	25179633	1861	1861	1861	1861	0
219	20250324	145900	25179633	1861	1861	1861	1861	0
220	20250324	145800	25179633	1861	1861	1861	1861	0
221	20250324	145700	25179633	1861	1861	1861	1861	0
222	20250324	145600	25179633	1861	1861	1861	1861	0
223	20250324	145500	25179633	1861	1861	1861	1861	0
224	20250324	145400	25179633	1861	1861	1861	1861	0
225	20250324	145300	25179633	1861	1861	1861	1861	0
226	20250324	145200	25179633	1861	1861	1861	1861	0
227	20250324	145100	25179633	1861	1861	1861	1861	0
228	20250324	145000	25179633	1861	1861	1861	1861	0
229	20250324	144900	25179633	1861	1861	1861	1861	0
230	20250324	144800	25179633	1861	1861	1861	1861	0
231	20250324	144700	25179633	1861	1861	1861	1861	0
232	20250324	144600	25179633	1861	1861	1861	1861	0
233	20250324	144500	25179633	1861	1861	1861	1861	0
234	20250324	144400	25179633	1861	1861	1861	1861	0
235	20250324	144300	25179633	1861	1861	1861	1861	0
236	20250324	144200	25179633	1861	1861	1861	1861	0
237	20250324	144100	25179633	1861	1861	1861	1861	0
238	20250324	144000	25179633	1861	1861	1861	1861	0
239	20250324	143900	25179633	1861	1861	1861	1861	0
240	20250324	143800	25179633	1861	1861	1861	1861	0
241	20250324	143700	25179633	1861	1861	1861	1861	0
242	20250324	143600	25179633	1861	1860	1861	1860	15
243	20250324	143500	25151732	1872	1872	1872	1872	0
244	20250324	143400	25151732	1872	1872	1872	1872	0
245	20250324	143300	25151732	1872	1872	1872	1872	0
246	20250324	143200	25151732	1872	1872	1872	1872	0
247	20250324	143100	25151732	1872	1872	1872	1872	0
248	20250324	143000	25151732	1872	1872	1872	1872	0
249	20250324	142900	25151732	1872	1872	1872	1872	0
250	20250324	142800	25151732	1872	1872	1872	1872	0
251	20250324	142700	25151732	1872	1872	1872	1872	0
252	20250324	142600	25151732	1872	1872	1872	1872	1
253	20250324	142500	25149860	1850	1850	1850	1850	0
254	20250324	142400	25149860	1850	1850	1850	1850	0
255	20250324	142300	25149860	1850	1850	1850	1850	0
256	20250324	142200	25149860	1850	1851	1852	1850	560
257	20250324	142100	24113590	1873	1873	1873	1873	0
258	20250324	142000	24113590	1873	1873	1873	1873	0
259	20250324	141900	24113590	1873	1873	1873	1873	0
260	20250324	141800	24113590	1873	1873	1873	1873	0
261	20250324	141700	24113590	1873	1864	1873	1864	70
262	20250324	141600	23983012	1864	1864	1864	1864	16
263	20250324	141500	23953188	1864	1864	1864	1864	0
264	20250324	141400	23953188	1864	1864	1864	1864	0
265	20250324	141300	23953188	1864	1861	1864	1861	1200
266	20250324	141200	21716973	1861	1861	1861	1861	0
267	20250324	141100	21716973	1861	1861	1861	1861	0
268	20250324	141000	21716973	1861	1861	1861	1861	0
269	20250324	140900	21716973	1861	1861	1861	1861	0
270	20250324	140800	21716973	1861	1861	1861	1861	0
271	20250324	140700	21716973	1861	1861	1861	1861	0
272	20250324	140600	21716973	1861	1861	1861	1861	1
273	20250324	140500	21715112	1860	1860	1860	1860	0
274	20250324	140400	21715112	1860	1860	1860	1860	0
275	20250324	140300	21715112	1860	1860	1860	1860	0
276	20250324	140200	21715112	1860	1860	1860	1860	0
277	20250324	140100	21715112	1860	1860	1860	1860	0
278	20250324	140000	21715112	1860	1860	1860	1860	0
279	20250324	135900	21715112	1860	1860	1860	1860	0
280	20250324	135800	21715112	1860	1860	1860	1860	0
281	20250324	135700	21715112	1860	1860	1860	1860	0
282	20250324	135600	21715112	1860	1860	1860	1860	5
283	20250324	135500	21705812	1850	1850	1850	1850	190
284	20250324	135400	21354312	1850	1850	1850	1850	0
285	20250324	135300	21354312	1850	1850	1850	1850	0
286	20250324	135200	21354312	1850	1850	1850	1850	0
287	20250324	135100	21354312	1850	1850	1850	1850	0
288	20250324	135000	21354312	1850	1850	1850	1850	0
289	20250324	134900	21354312	1850	1856	1856	1850	1366
290	20250324	134800	18826888	1861	1861	1861	1861	0
291	20250324	134700	18826888	1861	1861	1861	1861	0
292	20250324	134600	18826888	1861	1861	1861	1861	0
293	20250324	134500	18826888	1861	1861	1861	1861	0
294	20250324	134400	18826888	1861	1861	1861	1861	0
295	20250324	134300	18826888	1861	1861	1861	1861	0
296	20250324	134200	18826888	1861	1861	1861	1861	0
297	20250324	134100	18826888	1861	1861	1861	1861	0
298	20250324	134000	18826888	1861	1861	1861	1861	0
299	20250324	133900	18826888	1861	1861	1861	1861	0
300	20250324	133800	18826888	1861	1861	1861	1861	0
301	20250324	133700	18826888	1861	1861	1861	1861	0
302	20250324	133600	18826888	1861	1861	1861	1861	0
303	20250324	133500	18826888	1861	1861	1861	1861	0
304	20250324	133400	18826888	1861	1861	1861	1861	0
305	20250324	133300	18826888	1861	1861	1861	1861	0
306	20250324	133200	18826888	1861	1861	1861	1861	0
307	20250324	133100	18826888	1861	1861	1861	1861	0
308	20250324	133000	18826888	1861	1861	1861	1861	0
309	20250324	132900	18826888	1861	1861	1861	1861	0
310	20250324	132800	18826888	1861	1861	1861	1861	0
311	20250324	132700	18826888	1861	1861	1861	1861	0
312	20250324	132600	18826888	1861	1861	1861	1861	0
313	20250324	132500	18826888	1861	1861	1861	1861	0
314	20250324	132400	18826888	1861	1861	1861	1861	0
315	20250324	132300	18826888	1861	1861	1861	1861	0
316	20250324	132200	18826888	1861	1861	1861	1861	0
317	20250324	132100	18826888	1861	1861	1861	1861	0
318	20250324	132000	18826888	1861	1861	1861	1861	0
319	20250324	131900	18826888	1861	1861	1861	1861	0
320	20250324	131800	18826888	1861	1861	1861	1861	0
321	20250324	131700	18826888	1861	1861	1861	1861	0
322	20250324	131600	18826888	1861	1861	1861	1861	0
323	20250324	131500	18826888	1861	1861	1861	1861	0
324	20250324	131400	18826888	1861	1861	1861	1861	0
325	20250324	131300	18826888	1861	1861	1861	1861	30
326	20250324	131200	18771058	1861	1861	1861	1861	0
327	20250324	131100	18771058	1861	1861	1861	1861	0
328	20250324	131000	18771058	1861	1861	1861	1861	0
329	20250324	130900	18771058	1861	1861	1861	1861	0
330	20250324	130800	18771058	1861	1861	1861	1861	0
331	20250324	130700	18771058	1861	1861	1861	1861	0
332	20250324	130600	18771058	1861	1861	1861	1861	0
333	20250324	130500	18771058	1861	1861	1861	1861	0
334	20250324	130400	18771058	1861	1861	1861	1861	0
335	20250324	130300	18771058	1861	1861	1861	1861	0
336	20250324	130200	18771058	1861	1861	1861	1861	0
337	20250324	130100	18771058	1861	1861	1861	1861	0
338	20250324	130000	18771058	1861	1861	1861	1861	0
339	20250324	125900	18771058	1861	1861	1861	1861	0
340	20250324	125800	18771058	1861	1861	1861	1861	567
341	20250324	125700	17715871	1861	1861	1861	1861	0
342	20250324	125600	17715871	1861	1861	1861	1861	1
343	20250324	125500	17714010	1848	1848	1848	1848	0
344	20250324	125400	17714010	1848	1848	1848	1848	0
345	20250324	125300	17714010	1848	1848	1848	1848	0
346	20250324	125200	17714010	1848	1848	1848	1848	0
347	20250324	125100	17714010	1848	1848	1848	1848	0
348	20250324	125000	17714010	1848	1848	1848	1848	0
349	20250324	124900	17714010	1848	1848	1848	1848	0
350	20250324	124800	17714010	1848	1848	1848	1848	190
351	20250324	124700	17362890	1848	1848	1848	1848	0
352	20250324	124600	17362890	1848	1848	1848	1848	0
353	20250324	124500	17362890	1848	1848	1848	1848	0
354	20250324	124400	17362890	1848	1848	1848	1848	0
355	20250324	124300	17362890	1848	1848	1848	1848	0
356	20250324	124200	17362890	1848	1848	1848	1848	0
357	20250324	124100	17362890	1848	1848	1848	1848	0
358	20250324	124000	17362890	1848	1848	1848	1848	0
359	20250324	123900	17362890	1848	1848	1848	1848	0
360	20250324	123800	17362890	1848	1848	1848	1848	0
361	20250324	123700	17362890	1848	1848	1848	1848	0
362	20250324	123600	17362890	1848	1848	1848	1848	0
363	20250324	123500	17362890	1848	1848	1848	1848	0
364	20250324	123400	17362890	1848	1848	1848	1848	0
365	20250324	123300	17362890	1848	1848	1848	1848	0
366	20250324	123200	17362890	1848	1848	1848	1848	0
367	20250324	123100	17362890	1848	1848	1848	1848	0
368	20250324	123000	17362890	1848	1848	1848	1848	0
369	20250324	122900	17362890	1848	1848	1848	1848	0
370	20250324	122800	17362890	1848	1848	1848	1848	0
371	20250324	122700	17362890	1848	1848	1848	1848	0
372	20250324	122600	17362890	1848	1848	1848	1848	250
373	20250324	122500	16900890	1848	1848	1848	1848	90
374	20250324	122400	16734570	1848	1848	1848	1848	0
375	20250324	122300	16734570	1848	1848	1848	1848	0
376	20250324	122200	16734570	1848	1848	1848	1848	0
377	20250324	122100	16734570	1848	1848	1848	1848	0
378	20250324	122000	16734570	1848	1848	1848	1848	150
379	20250324	121900	16457370	1848	1848	1848	1848	0
380	20250324	121800	16457370	1848	1848	1848	1848	0
381	20250324	121700	16457370	1848	1848	1848	1848	0
382	20250324	121600	16457370	1848	1848	1848	1848	0
383	20250324	121500	16457370	1848	1848	1848	1848	0
384	20250324	121400	16457370	1848	1848	1848	1848	0
385	20250324	121300	16457370	1848	1848	1848	1848	0
386	20250324	121200	16457370	1848	1848	1848	1848	0
387	20250324	121100	16457370	1848	1848	1848	1848	0
388	20250324	121000	16457370	1848	1848	1848	1848	0
389	20250324	120900	16457370	1848	1848	1848	1848	0
390	20250324	120800	16457370	1848	1848	1848	1848	300
391	20250324	120700	15902970	1848	1848	1848	1848	0
392	20250324	120600	15902970	1848	1848	1848	1848	0
393	20250324	120500	15902970	1848	1848	1848	1848	0
394	20250324	120400	15902970	1848	1848	1848	1848	0
395	20250324	120300	15902970	1848	1848	1848	1848	0
396	20250324	120200	15902970	1848	1848	1848	1848	0
397	20250324	120100	15902970	1848	1848	1848	1848	0
398	20250324	120000	15902970	1848	1848	1848	1848	0
399	20250324	115900	15902970	1848	1848	1848	1848	0
400	20250324	115800	15902970	1848	1848	1848	1848	0
401	20250324	115700	15902970	1848	1848	1848	1848	0
402	20250324	115600	15902970	1848	1848	1848	1848	0
403	20250324	115500	15902970	1848	1848	1848	1848	0
404	20250324	115400	15902970	1848	1848	1848	1848	0
405	20250324	115300	15902970	1848	1848	1848	1848	0
406	20250324	115200	15902970	1848	1848	1848	1848	0
407	20250324	115100	15902970	1848	1848	1848	1848	0
408	20250324	115000	15902970	1848	1848	1848	1848	0
409	20250324	114900	15902970	1848	1848	1848	1848	0
410	20250324	114800	15902970	1848	1848	1848	1848	0
411	20250324	114700	15902970	1848	1848	1848	1848	0
412	20250324	114600	15902970	1848	1848	1848	1848	0
413	20250324	114500	15902970	1848	1848	1848	1848	0
414	20250324	114400	15902970	1848	1848	1848	1848	0
415	20250324	114300	15902970	1848	1848	1848	1848	0
416	20250324	114200	15902970	1848	1848	1848	1848	0
417	20250324	114100	15902970	1848	1848	1848	1848	0
418	20250324	114000	15902970	1848	1848	1848	1848	0
419	20250324	113900	15902970	1848	1848	1848	1848	0
420	20250324	113800	15902970	1848	1848	1848	1848	0
421	20250324	113700	15902970	1848	1848	1848	1848	0
422	20250324	113600	15902970	1848	1848	1848	1848	0
423	20250324	113500	15902970	1848	1848	1848	1848	0
424	20250324	113400	15902970	1848	1848	1848	1848	0
425	20250324	113300	15902970	1848	1848	1848	1848	0
426	20250324	113200	15902970	1848	1848	1848	1848	0
427	20250324	113100	15902970	1848	1848	1848	1848	0
428	20250324	113000	15902970	1848	1848	1848	1848	0
429	20250324	112900	15902970	1848	1848	1848	1848	0
430	20250324	112800	15902970	1848	1848	1848	1848	0
431	20250324	112700	15902970	1848	1848	1848	1848	0
432	20250324	112600	15902970	1848	1848	1848	1848	0
433	20250324	112500	15902970	1848	1848	1848	1848	1
434	20250324	112400	15901122	1849	1849	1849	1849	0
435	20250324	112300	15901122	1849	1849	1849	1849	6
436	20250324	112200	15890028	1849	1849	1849	1849	39
437	20250324	112100	15817917	1849	1849	1849	1849	20
438	20250324	112000	15780937	1849	1849	1849	1849	86
439	20250324	111900	15621923	1849	1849	1849	1849	20
440	20250324	111800	15584943	1849	1849	1849	1849	0
441	20250324	111700	15584943	1849	1849	1849	1849	0
442	20250324	111600	15584943	1849	1849	1849	1849	0
443	20250324	111500	15584943	1849	1849	1849	1849	0
444	20250324	111400	15584943	1849	1849	1849	1849	0
445	20250324	111300	15584943	1849	1849	1849	1849	0
446	20250324	111200	15584943	1849	1849	1849	1849	20
447	20250324	111100	15547963	1849	1849	1849	1849	70
448	20250324	111000	15418533	1849	1849	1849	1849	10
449	20250324	110900	15400043	1849	1850	1850	1849	1969
450	20250324	110800	11757394	1850	1850	1850	1850	0
451	20250324	110700	11757394	1850	1850	1850	1850	0
452	20250324	110600	11757394	1850	1850	1850	1850	40
453	20250324	110500	11683394	1848	1848	1848	1848	0
454	20250324	110400	11683394	1848	1848	1848	1848	0
455	20250324	110300	11683394	1848	1848	1848	1848	0
456	20250324	110200	11683394	1848	1848	1848	1848	0
457	20250324	110100	11683394	1848	1848	1848	1848	0
458	20250324	110000	11683394	1848	1848	1848	1848	0
459	20250324	105900	11683394	1848	1848	1848	1848	0
460	20250324	105800	11683394	1848	1848	1848	1848	0
461	20250324	105700	11683394	1848	1848	1848	1848	1
462	20250324	105600	11681546	1864	1864	1864	1864	0
463	20250324	105500	11681546	1864	1864	1864	1864	0
464	20250324	105400	11681546	1864	1864	1864	1864	0
465	20250324	105300	11681546	1864	1864	1864	1864	0
466	20250324	105200	11681546	1864	1864	1864	1864	0
467	20250324	105100	11681546	1864	1864	1864	1864	0
468	20250324	105000	11681546	1864	1864	1864	1864	0
469	20250324	104900	11681546	1864	1864	1864	1864	1
470	20250324	104800	11679682	1848	1848	1848	1848	0
471	20250324	104700	11679682	1848	1848	1848	1848	0
472	20250324	104600	11679682	1848	1859	1863	1848	55
473	20250324	104500	11577412	1864	1864	1864	1864	0
474	20250324	104400	11577412	1864	1864	1864	1864	0
475	20250324	104300	11577412	1864	1864	1864	1864	0
476	20250324	104200	11577412	1864	1864	1864	1864	0
477	20250324	104100	11577412	1864	1864	1864	1864	0
478	20250324	104000	11577412	1864	1864	1864	1864	0
479	20250324	103900	11577412	1864	1864	1864	1864	0
480	20250324	103800	11577412	1864	1864	1864	1864	0
481	20250324	103700	11577412	1864	1864	1864	1864	0
482	20250324	103600	11577412	1864	1864	1864	1864	0
483	20250324	103500	11577412	1864	1864	1864	1864	0
484	20250324	103400	11577412	1864	1864	1864	1864	0
485	20250324	103300	11577412	1864	1864	1864	1864	0
486	20250324	103200	11577412	1864	1864	1864	1864	0
487	20250324	103100	11577412	1864	1864	1864	1864	0
488	20250324	103000	11577412	1864	1864	1864	1864	0
489	20250324	102900	11577412	1864	1864	1864	1864	0
490	20250324	102800	11577412	1864	1864	1864	1864	0
491	20250324	102700	11577412	1864	1864	1864	1864	0
492	20250324	102600	11577412	1864	1864	1864	1864	0
493	20250324	102500	11577412	1864	1864	1864	1864	0
494	20250324	102400	11577412	1864	1864	1864	1864	0
495	20250324	102300	11577412	1864	1864	1864	1864	0
496	20250324	102200	11577412	1864	1864	1864	1864	0
497	20250324	102100	11577412	1864	1864	1864	1864	0
498	20250324	102000	11577412	1864	1864	1864	1864	0
499	20250324	101900	11577412	1864	1864	1864	1864	0
500	20250324	101800	11577412	1864	1864	1864	1864	1
501	20250324	101700	11575548	1864	1864	1864	1864	0
502	20250324	101600	11575548	1864	1864	1864	1864	0
503	20250324	101500	11575548	1864	1864	1864	1864	0
504	20250324	101400	11575548	1864	1864	1864	1864	0
505	20250324	101300	11575548	1864	1864	1864	1864	0
506	20250324	101200	11575548	1864	1864	1864	1864	0
507	20250324	101100	11575548	1864	1864	1864	1864	1
508	20250324	101000	11573684	1847	1847	1847	1847	0
509	20250324	100900	11573684	1847	1847	1847	1847	8
510	20250324	100800	11558908	1864	1864	1864	1864	1
511	20250324	100700	11557044	1847	1847	1847	1847	1
512	20250324	100600	11555197	1864	1864	1864	1864	1
513	20250324	100500	11553333	1847	1847	1847	1847	0
514	20250324	100400	11553333	1847	1847	1847	1847	0
515	20250324	100300	11553333	1847	1847	1847	1847	1
516	20250324	100200	11551486	1864	1864	1864	1864	0
517	20250324	100100	11551486	1864	1864	1864	1864	0
518	20250324	100000	11551486	1864	1864	1864	1864	0
519	20250324	095900	11551486	1864	1864	1864	1864	0
520	20250324	095800	11551486	1864	1864	1864	1864	0
521	20250324	095700	11551486	1864	1864	1864	1864	0
522	20250324	095600	11551486	1864	1864	1864	1864	0
523	20250324	095500	11551486	1864	1864	1864	1864	0
524	20250324	095400	11551486	1864	1864	1864	1864	0
525	20250324	095300	11551486	1864	1864	1864	1864	0
526	20250324	095200	11551486	1864	1864	1864	1864	0
527	20250324	095100	11551486	1864	1864	1864	1864	0
528	20250324	095000	11551486	1864	1864	1864	1864	0
529	20250324	094900	11551486	1864	1864	1864	1864	0
530	20250324	094800	11551486	1864	1864	1864	1864	1
531	20250324	094700	11549622	1864	1864	1864	1864	1
532	20250324	094600	11547758	1847	1847	1847	1847	0
533	20250324	094500	11547758	1847	1847	1847	1847	0
534	20250324	094400	11547758	1847	1864	1864	1847	11
535	20250324	094300	11527271	1864	1864	1864	1864	0
536	20250324	094200	11527271	1864	1864	1864	1864	0
537	20250324	094100	11527271	1864	1864	1864	1864	0
538	20250324	094000	11527271	1864	1864	1864	1864	0
539	20250324	093900	11527271	1864	1864	1864	1864	0
540	20250324	093800	11527271	1864	1864	1864	1864	0
541	20250324	093700	11527271	1864	1864	1864	1864	1
542	20250324	093600	11525407	1847	1847	1847	1847	0
543	20250324	093500	11525407	1847	1847	1847	1847	0
544	20250324	093400	11525407	1847	1847	1847	1847	0
545	20250324	093300	11525407	1847	1847	1847	1847	0
546	20250324	093200	11525407	1847	1847	1847	1846	1005
547	20250324	093100	9669177	1847	1847	1847	1847	0
548	20250324	093000	9669177	1847	1847	1847	1847	1
549	20250324	092900	9667330	1864	1864	1864	1864	0
550	20250324	092800	9667330	1864	1864	1864	1864	0
551	20250324	092700	9667330	1864	1864	1864	1864	0
552	20250324	092600	9667330	1864	1864	1864	1864	0
553	20250324	092500	9667330	1864	1864	1864	1864	0
554	20250324	092400	9667330	1864	1864	1864	1864	0
555	20250324	092300	9667330	1864	1864	1864	1864	0
556	20250324	092200	9667330	1864	1864	1864	1864	0
557	20250324	092100	9667330	1864	1864	1864	1864	2
558	20250324	092000	9663602	1864	1864	1864	1864	0
559	20250324	091900	9663602	1864	1864	1864	1864	0
560	20250324	091800	9663602	1864	1864	1864	1864	0
561	20250324	091700	9663602	1864	1864	1864	1864	0
562	20250324	091600	9663602	1864	1864	1864	1864	0
563	20250324	091500	9663602	1864	1864	1864	1864	0
564	20250324	091400	9663602	1864	1864	1864	1864	5
565	20250324	091300	9654282	1864	1851	1864	1845	5104
566	20250324	091200	231443	1865	1852	1865	1850	121
567	20250324	091100	7460	1865	1865	1865	1865	0
568	20250324	091000	7460	1865	1865	1865	1865	0
569	20250324	090900	7460	1865	1865	1865	1865	1
570	20250324	090800	5595	1865	1865	1865	1865	0
571	20250324	090700	5595	1865	1865	1865	1865	0
572	20250324	090600	5595	1865	1865	1865	1865	0
573	20250324	090500	5595	1865	1865	1865	1865	0
574	20250324	090400	5595	1865	1865	1865	1865	0
575	20250324	090300	5595	1865	1865	1865	1865	0
576	20250324	090200	5595	1865	1865	1865	1865	0
577	20250324	090100	5595	1865	1865	1865	1865	3
578	20250324	090000	0	1865	1865	1865	1865	0